Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.45 | 24.80 | 24.17 | 24.62 | 787,101 | +0.11(+0.44%) |
Apr 29, 2004 | 25.15 | 25.16 | 24.30 | 24.52 | 852,992 | -0.50(-2.01%) |
Apr 28, 2004 | 25.15 | 25.41 | 24.75 | 25.02 | 1,027,505 | -0.06(-0.24%) |
Apr 27, 2004 | 25.43 | 25.43 | 24.43 | 25.08 | 1,755,888 | -1.25(-4.75%) |
Apr 26, 2004 | 27.11 | 27.34 | 25.93 | 26.33 | 1,379,818 | -0.94(-3.46%) |
Apr 23, 2004 | 26.87 | 27.39 | 26.68 | 27.27 | 877,645 | +0.40(+1.49%) |
Apr 22, 2004 | 26.70 | 27.07 | 26.58 | 26.87 | 901,401 | +0.21(+0.80%) |
Apr 21, 2004 | 26.15 | 26.72 | 26.07 | 26.66 | 479,462 | +0.55(+2.10%) |
Apr 20, 2004 | 26.67 | 26.74 | 26.10 | 26.11 | 707,017 | -0.56(-2.11%) |
Apr 19, 2004 | 26.46 | 26.70 | 26.16 | 26.67 | 915,446 | +0.21(+0.78%) |
Apr 16, 2004 | 26.57 | 27.14 | 26.27 | 26.46 | 2,476,203 | +0.87(+3.40%) |
Apr 15, 2004 | 25.34 | 25.60 | 25.26 | 25.59 | 462,280 | +0.25(+0.98%) |
Apr 14, 2004 | 25.32 | 25.71 | 25.23 | 25.35 | 574,040 | -0.04(-0.16%) |
Apr 13, 2004 | 26.09 | 26.10 | 25.27 | 25.39 | 1,030,792 | -1.22(-4.60%) |
Apr 12, 2004 | 26.50 | 26.70 | 26.50 | 26.61 | 261,321 | +0.00(+0.00%) |
Apr 08, 2004 | 26.76 | 26.76 | 26.40 | 26.61 | 415,813 | +0.21(+0.79%) |
Apr 07, 2004 | 26.64 | 26.67 | 26.18 | 26.40 | 406,250 | -0.26(-0.98%) |
Apr 06, 2004 | 26.60 | 26.70 | 26.50 | 26.66 | 382,195 | +0.05(+0.18%) |
Apr 05, 2004 | 26.44 | 26.65 | 26.35 | 26.62 | 435,386 | -0.01(-0.03%) |
Apr 02, 2004 | 26.74 | 26.77 | 26.40 | 26.62 | 693,719 | +0.00(+0.00%) |
Apr 01, 2004 | 25.83 | 26.64 | 25.83 | 26.62 | 1,041,400 | +0.70(+2.71%) |
Mar 31, 2004 | 25.63 | 26.10 | 25.55 | 25.92 | 845,372 | +0.18(+0.70%) |
Mar 30, 2004 | 25.09 | 25.77 | 25.09 | 25.74 | 873,163 | +0.78(+3.14%) |
Mar 29, 2004 | 24.58 | 25.12 | 24.58 | 24.96 | 382,942 | +0.31(+1.25%) |
Mar 26, 2004 | 24.84 | 25.05 | 24.54 | 24.65 | 590,924 | -0.15(-0.62%) |
Mar 25, 2004 | 24.20 | 24.81 | 24.09 | 24.80 | 628,725 | +0.77(+3.20%) |
Mar 24, 2004 | 24.03 | 24.06 | 23.73 | 24.03 | 648,148 | +0.01(+0.03%) |
Mar 23, 2004 | 24.21 | 24.24 | 23.95 | 24.03 | 654,722 | -0.26(-1.07%) |
Mar 22, 2004 | 24.43 | 24.43 | 24.05 | 24.29 | 452,269 | -0.17(-0.71%) |
Mar 19, 2004 | 25.17 | 25.18 | 24.42 | 24.46 | 907,976 | -0.34(-1.38%) |
Mar 18, 2004 | 25.37 | 25.37 | 24.68 | 24.80 | 1,535,655 | -0.66(-2.60%) |
Mar 17, 2004 | 25.23 | 25.51 | 25.21 | 25.47 | 663,388 | +0.50(+2.01%) |
Mar 16, 2004 | 25.09 | 25.28 | 24.73 | 24.96 | 536,836 | -0.02(-0.08%) |
Mar 15, 2004 | 25.29 | 25.34 | 24.93 | 24.98 | 775,597 | -0.30(-1.19%) |
Mar 12, 2004 | 24.68 | 25.31 | 24.68 | 25.29 | 512,333 | +0.62(+2.52%) |
Mar 11, 2004 | 24.52 | 25.05 | 24.34 | 24.66 | 871,519 | +0.15(+0.60%) |
Mar 10, 2004 | 24.93 | 25.04 | 24.52 | 24.52 | 565,225 | -0.41(-1.64%) |
Mar 09, 2004 | 24.80 | 25.06 | 24.66 | 24.92 | 566,719 | -0.01(-0.05%) |
Mar 08, 2004 | 25.35 | 25.35 | 24.94 | 24.94 | 323,177 | -0.41(-1.61%) |
Mar 05, 2004 | 25.17 | 25.43 | 24.97 | 25.35 | 479,163 | +0.19(+0.74%) |
Mar 04, 2004 | 24.83 | 25.17 | 24.66 | 25.16 | 476,175 | +0.23(+0.91%) |
Mar 03, 2004 | 24.76 | 24.97 | 24.60 | 24.93 | 542,365 | +0.17(+0.68%) |
Mar 02, 2004 | 24.93 | 25.37 | 24.70 | 24.76 | 834,316 | -0.27(-1.07%) |
Mar 01, 2004 | 24.80 | 25.18 | 24.68 | 25.03 | 578,224 | +0.37(+1.52%) |
Feb 27, 2004 | 24.19 | 24.84 | 24.17 | 24.66 | 820,570 | +0.36(+1.49%) |
Feb 26, 2004 | 23.93 | 24.32 | 23.59 | 24.30 | 376,966 | +0.37(+1.54%) |
Feb 25, 2004 | 23.73 | 24.01 | 23.50 | 23.93 | 561,639 | +0.17(+0.70%) |
Feb 24, 2004 | 23.98 | 23.99 | 23.62 | 23.76 | 501,874 | -0.22(-0.92%) |
Feb 23, 2004 | 24.23 | 24.37 | 23.97 | 23.98 | 509,643 | -0.25(-1.05%) |
Feb 20, 2004 | 24.08 | 24.63 | 23.80 | 24.23 | 757,817 | +0.18(+0.75%) |
Feb 19, 2004 | 24.37 | 24.61 | 24.01 | 24.05 | 444,500 | -0.43(-1.75%) |
Feb 18, 2004 | 24.13 | 24.54 | 24.11 | 24.48 | 450,775 | +0.19(+0.77%) |
Feb 17, 2004 | 24.43 | 24.47 | 24.21 | 24.30 | 422,238 | +0.03(+0.14%) |
Feb 13, 2004 | 24.63 | 24.83 | 23.99 | 24.26 | 649,642 | -0.39(-1.60%) |
Feb 12, 2004 | 24.80 | 24.80 | 24.57 | 24.66 | 587,636 | -0.14(-0.57%) |
Feb 11, 2004 | 24.26 | 24.83 | 24.18 | 24.80 | 694,765 | +0.56(+2.29%) |
Feb 10, 2004 | 24.43 | 24.54 | 24.08 | 24.24 | 1,018,540 | -0.59(-2.37%) |
Feb 09, 2004 | 24.66 | 25.02 | 24.66 | 24.83 | 559,248 | +0.23(+0.95%) |
Feb 06, 2004 | 23.86 | 24.75 | 23.86 | 24.60 | 749,898 | +0.80(+3.38%) |
Feb 05, 2004 | 24.13 | 24.15 | 23.73 | 23.79 | 874,358 | -0.17(-0.73%) |
Feb 04, 2004 | 23.86 | 24.04 | 23.79 | 23.97 | 426,570 | -0.17(-0.69%) |
Feb 03, 2004 | 24.40 | 24.44 | 24.03 | 24.13 | 780,378 | -0.16(-0.66%) |
Feb 02, 2004 | 24.63 | 24.70 | 23.87 | 24.30 | 746,910 | -0.33(-1.36%) |
Jan 30, 2004 | 24.50 | 24.78 | 24.28 | 24.63 | 497,242 | -0.08(-0.32%) |
Jan 29, 2004 | 24.52 | 24.76 | 24.21 | 24.71 | 637,988 | +0.20(+0.82%) |
Jan 28, 2004 | 24.73 | 24.87 | 24.48 | 24.51 | 839,545 | -0.29(-1.16%) |
Jan 27, 2004 | 24.86 | 25.00 | 24.60 | 24.80 | 1,116,555 | +0.01(+0.03%) |
Jan 26, 2004 | 25.00 | 25.03 | 24.78 | 24.79 | 1,239,371 | -0.17(-0.70%) |
Jan 23, 2004 | 24.90 | 25.06 | 24.90 | 24.96 | 968,786 | +0.00(+0.00%) |
Jan 22, 2004 | 25.23 | 25.23 | 24.87 | 24.96 | 635,000 | -0.27(-1.06%) |
Jan 21, 2004 | 25.13 | 25.37 | 24.97 | 25.23 | 1,372,945 | +0.17(+0.69%) |
Jan 20, 2004 | 24.83 | 25.06 | 24.70 | 25.06 | 509,793 | -0.01(-0.03%) |
Jan 16, 2004 | 25.30 | 25.35 | 25.02 | 25.06 | 642,321 | -0.07(-0.27%) |
Jan 15, 2004 | 24.83 | 25.23 | 24.74 | 25.13 | 680,720 | +0.37(+1.51%) |
Jan 14, 2004 | 25.10 | 25.28 | 24.72 | 24.76 | 673,250 | -0.34(-1.36%) |
Jan 13, 2004 | 24.43 | 25.18 | 24.40 | 25.10 | 1,381,611 | +0.62(+2.54%) |
Jan 12, 2004 | 24.08 | 24.56 | 23.96 | 24.48 | 545,054 | +0.36(+1.50%) |
Jan 09, 2004 | 24.30 | 24.30 | 23.87 | 24.11 | 645,608 | -0.05(-0.22%) |
Jan 08, 2004 | 23.67 | 24.17 | 23.73 | 24.17 | 766,034 | +0.50(+2.12%) |
Jan 07, 2004 | 23.59 | 23.75 | 23.43 | 23.67 | 1,101,464 | -0.05(-0.20%) |
Jan 06, 2004 | 23.09 | 23.77 | 23.03 | 23.71 | 1,206,799 | +0.89(+3.90%) |
Jan 05, 2004 | 22.60 | 22.83 | 22.60 | 22.82 | 518,608 | +0.29(+1.28%) |
Jan 02, 2004 | 22.86 | 22.86 | 22.49 | 22.54 | 293,146 | -0.32(-1.41%) |
Dec 31, 2003 | 22.72 | 22.96 | 22.72 | 22.86 | 225,014 | +0.10(+0.44%) |
Dec 30, 2003 | 22.96 | 22.96 | 22.74 | 22.76 | 348,577 | -0.10(-0.44%) |
Dec 29, 2003 | 22.59 | 22.88 | 22.59 | 22.86 | 533,101 | +0.25(+1.13%) |
Dec 26, 2003 | 22.56 | 22.74 | 22.49 | 22.60 | 88,451 | -0.03(-0.12%) |
Dec 24, 2003 | 22.66 | 22.72 | 22.52 | 22.63 | 123,862 | +0.04(+0.18%) |
Dec 23, 2003 | 22.57 | 22.76 | 22.48 | 22.59 | 592,418 | -0.37(-1.60%) |
Dec 22, 2003 | 22.84 | 22.96 | 22.74 | 22.96 | 527,722 | +0.09(+0.38%) |
Dec 19, 2003 | 23.16 | 23.16 | 22.50 | 22.87 | 1,159,137 | +0.26(+1.15%) |
Dec 18, 2003 | 22.08 | 22.62 | 22.05 | 22.61 | 893,483 | +0.60(+2.71%) |
Dec 17, 2003 | 22.02 | 22.09 | 21.86 | 22.01 | 632,311 | -0.05(-0.21%) |
Dec 16, 2003 | 21.81 | 22.07 | 21.68 | 22.06 | 765,138 | +0.35(+1.63%) |
Dec 15, 2003 | 21.73 | 21.95 | 21.56 | 21.71 | 1,203,064 | +0.15(+0.68%) |
Dec 12, 2003 | 21.45 | 21.52 | 21.20 | 21.56 | 512,183 | +0.09(+0.41%) |
Dec 11, 2003 | 21.06 | 21.52 | 21.04 | 21.47 | 522,792 | +0.52(+2.46%) |
Dec 10, 2003 | 20.93 | 20.93 | 20.84 | 20.96 | 598,842 | -0.01(-0.03%) |
Dec 09, 2003 | 20.94 | 21.18 | 20.92 | 20.96 | 601,532 | -0.01(-0.03%) |
Dec 08, 2003 | 20.59 | 20.98 | 20.59 | 20.97 | 365,760 | +0.34(+1.66%) |
Dec 05, 2003 | 20.90 | 20.98 | 20.41 | 20.63 | 484,393 | -0.50(-2.34%) |
Dec 04, 2003 | 21.06 | 21.15 | 20.81 | 21.12 | 487,829 | +0.11(+0.51%) |
Dec 03, 2003 | 21.22 | 21.36 | 21.03 | 21.02 | 588,832 | -0.14(-0.66%) |
Dec 02, 2003 | 21.41 | 21.41 | 21.12 | 21.16 | 296,433 | -0.29(-1.37%) |
Dec 01, 2003 | 21.00 | 21.59 | 21.00 | 21.45 | 546,399 | +0.58(+2.76%) |
Nov 28, 2003 | 21.02 | 21.04 | 20.87 | 20.88 | 72,913 | -0.13(-0.64%) |
Nov 26, 2003 | 20.88 | 21.16 | 20.88 | 21.01 | 369,794 | +0.13(+0.61%) |
Nov 25, 2003 | 20.59 | 20.98 | 20.48 | 20.88 | 528,171 | +0.29(+1.40%) |
Nov 24, 2003 | 20.41 | 20.74 | 20.41 | 20.59 | 552,973 | +0.21(+1.05%) |
Nov 21, 2003 | 20.21 | 20.47 | 20.15 | 20.38 | 722,854 | +0.29(+1.43%) |
Nov 20, 2003 | 20.38 | 20.41 | 20.11 | 20.09 | 665,480 | -0.25(-1.22%) |
Nov 19, 2003 | 20.65 | 20.65 | 20.26 | 20.34 | 822,512 | -0.31(-1.49%) |
Nov 18, 2003 | 20.08 | 20.84 | 20.08 | 20.65 | 2,859,444 | +1.55(+8.13%) |
Nov 17, 2003 | 18.92 | 19.11 | 18.83 | 19.09 | 922,917 | -0.08(-0.42%) |
Nov 14, 2003 | 19.34 | 19.46 | 19.14 | 19.18 | 430,007 | -0.23(-1.21%) |
Nov 13, 2003 | 19.37 | 19.46 | 19.26 | 19.41 | 715,533 | +0.00(+0.00%) |
Nov 12, 2003 | 19.52 | 19.54 | 19.24 | 19.41 | 1,109,682 | -0.13(-0.65%) |
Nov 11, 2003 | 19.56 | 19.60 | 19.48 | 19.54 | 988,957 | -0.02(-0.10%) |
Nov 10, 2003 | 20.04 | 20.05 | 19.55 | 19.56 | 1,063,962 | -0.49(-2.44%) |
Nov 07, 2003 | 20.20 | 20.21 | 20.01 | 20.05 | 542,215 | -0.13(-0.66%) |
Nov 06, 2003 | 19.90 | 20.16 | 19.90 | 20.18 | 772,160 | +0.18(+0.90%) |
Nov 05, 2003 | 20.15 | 20.05 | 19.74 | 20.00 | 529,067 | -0.10(-0.50%) |
Nov 04, 2003 | 20.15 | 20.20 | 19.90 | 20.10 | 584,947 | -0.29(-1.41%) |
Nov 03, 2003 | 19.98 | 20.52 | 19.98 | 20.39 | 977,557 | +0.31(+1.53%) |
Oct 31, 2003 | 20.09 | 20.08 | 19.88 | 20.08 | 671,008 | -0.01(-0.03%) |
Oct 30, 2003 | 20.11 | 20.13 | 19.99 | 20.09 | 405,205 | +0.01(+0.03%) |
Oct 29, 2003 | 19.91 | 20.11 | 19.86 | 20.08 | 665,779 | +0.07(+0.33%) |
Oct 28, 2003 | 19.74 | 20.03 | 19.50 | 20.01 | 887,656 | +0.27(+1.36%) |
Oct 27, 2003 | 20.31 | 20.31 | 19.61 | 19.74 | 657,561 | -0.17(-0.87%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.65 | 19.92 | 447,787 | -0.03(-0.17%) |
Oct 23, 2003 | 19.96 | 19.96 | 19.52 | 19.95 | 683,708 | -0.03(-0.13%) |
Oct 22, 2003 | 20.22 | 20.82 | 19.26 | 19.98 | 1,689,400 | -0.84(-4.02%) |
Oct 21, 2003 | 20.68 | 21.01 | 20.65 | 20.81 | 337,670 | +0.13(+0.65%) |
Oct 20, 2003 | 20.58 | 20.75 | 20.45 | 20.68 | 447,638 | -0.02(-0.10%) |
Oct 17, 2003 | 21.07 | 21.07 | 20.69 | 20.70 | 292,399 | -0.35(-1.65%) |
Oct 16, 2003 | 20.90 | 20.98 | 20.73 | 21.05 | 445,845 | +0.16(+0.77%) |
Oct 15, 2003 | 20.90 | 21.13 | 20.83 | 20.89 | 402,665 | -0.05(-0.22%) |
Oct 14, 2003 | 20.86 | 20.96 | 20.75 | 20.94 | 410,434 | +0.02(+0.10%) |
Oct 13, 2003 | 20.49 | 20.90 | 20.49 | 20.92 | 593,912 | +0.66(+3.27%) |
Oct 10, 2003 | 20.58 | 20.58 | 20.25 | 20.25 | 818,777 | -0.41(-1.98%) |
Oct 09, 2003 | 20.65 | 20.87 | 20.49 | 20.66 | 345,440 | +0.26(+1.28%) |
Oct 08, 2003 | 20.43 | 20.46 | 20.27 | 20.40 | 231,289 | -0.06(-0.29%) |
Oct 07, 2003 | 20.23 | 20.51 | 20.15 | 20.46 | 420,295 | +0.23(+1.12%) |
Oct 06, 2003 | 20.45 | 20.45 | 20.15 | 20.23 | 482,002 | -0.27(-1.34%) |
Oct 03, 2003 | 20.43 | 20.64 | 20.43 | 20.51 | 455,556 | +0.25(+1.22%) |
Oct 02, 2003 | 20.22 | 20.33 | 20.17 | 20.26 | 532,952 | +0.20(+1.00%) |
Oct 01, 2003 | 19.54 | 20.01 | 19.52 | 20.06 | 506,058 | +0.43(+2.22%) |
Sep 30, 2003 | 19.51 | 19.78 | 19.28 | 19.62 | 536,239 | +0.05(+0.27%) |
Sep 29, 2003 | 19.40 | 19.58 | 19.07 | 19.57 | 621,553 | +0.17(+0.86%) |
Sep 26, 2003 | 19.41 | 19.44 | 19.21 | 19.40 | 442,558 | -0.05(-0.24%) |
Sep 25, 2003 | 20.03 | 20.03 | 19.38 | 19.45 | 1,070,088 | -0.60(-2.97%) |
Sep 24, 2003 | 20.37 | 20.37 | 19.93 | 20.05 | 675,939 | -0.50(-2.44%) |
Sep 23, 2003 | 20.85 | 20.85 | 20.39 | 20.55 | 539,825 | -0.35(-1.70%) |
Sep 22, 2003 | 20.78 | 20.92 | 20.71 | 20.90 | 737,646 | +0.12(+0.58%) |
Sep 19, 2003 | 20.41 | 20.75 | 20.34 | 20.78 | 767,977 | +0.31(+1.50%) |
Sep 18, 2003 | 20.15 | 20.47 | 19.85 | 20.47 | 662,940 | +0.39(+1.97%) |
Sep 17, 2003 | 20.05 | 20.17 | 19.81 | 20.08 | 346,635 | -0.09(-0.43%) |
Sep 16, 2003 | 19.98 | 20.18 | 19.96 | 20.17 | 316,006 | +0.31(+1.55%) |
Sep 15, 2003 | 19.95 | 20.03 | 19.82 | 19.86 | 429,858 | -0.13(-0.64%) |
Sep 12, 2003 | 19.76 | 20.02 | 19.43 | 19.98 | 520,849 | +0.23(+1.15%) |
Sep 11, 2003 | 19.46 | 19.81 | 19.37 | 19.76 | 425,076 | +0.43(+2.22%) |
Sep 10, 2003 | 19.66 | 19.69 | 19.24 | 19.33 | 764,391 | -0.40(-2.04%) |
Sep 09, 2003 | 19.88 | 19.88 | 19.50 | 19.73 | 460,338 | -0.31(-1.54%) |
Sep 08, 2003 | 20.14 | 20.24 | 19.92 | 20.04 | 388,470 | -0.10(-0.50%) |
Sep 05, 2003 | 20.41 | 20.41 | 20.01 | 20.14 | 422,536 | -0.27(-1.34%) |
Sep 04, 2003 | 20.31 | 20.45 | 20.25 | 20.41 | 493,507 | +0.04(+0.20%) |
Sep 03, 2003 | 20.14 | 20.38 | 20.08 | 20.37 | 768,574 | +0.17(+0.83%) |
Sep 02, 2003 | 20.10 | 20.21 | 19.72 | 20.21 | 522,194 | +0.11(+0.53%) |
Aug 29, 2003 | 19.88 | 20.10 | 19.81 | 20.10 | 406,699 | +0.19(+0.98%) |
Aug 28, 2003 | 19.28 | 19.91 | 19.27 | 19.90 | 781,573 | +0.74(+3.84%) |
Aug 27, 2003 | 19.13 | 19.21 | 18.92 | 19.17 | 251,460 | +0.04(+0.21%) |
Aug 26, 2003 | 19.28 | 19.34 | 18.81 | 19.13 | 452,568 | -0.15(-0.80%) |
Aug 25, 2003 | 19.48 | 19.51 | 19.09 | 19.28 | 305,099 | -0.15(-0.79%) |
Aug 22, 2003 | 19.81 | 20.01 | 19.36 | 19.44 | 458,545 | -0.27(-1.39%) |
Aug 21, 2003 | 19.73 | 20.01 | 19.48 | 19.71 | 370,541 | +0.09(+0.48%) |
Aug 20, 2003 | 19.58 | 19.65 | 19.38 | 19.62 | 626,334 | -0.09(-0.44%) |
Aug 19, 2003 | 19.71 | 19.74 | 19.56 | 19.70 | 412,376 | +0.14(+0.72%) |
Aug 18, 2003 | 19.32 | 19.60 | 19.28 | 19.56 | 486,186 | +0.24(+1.25%) |
Aug 15, 2003 | 19.40 | 19.51 | 19.28 | 19.32 | 455,706 | +0.20(+1.05%) |
Aug 14, 2003 | 19.01 | 19.18 | 18.92 | 19.12 | 502,322 | +0.20(+1.06%) |
Aug 13, 2003 | 19.04 | 19.11 | 18.85 | 18.92 | 280,446 | -0.19(-0.98%) |
Aug 12, 2003 | 18.77 | 19.11 | 18.74 | 19.11 | 413,273 | +0.27(+1.42%) |
Aug 11, 2003 | 18.85 | 19.07 | 18.73 | 18.84 | 357,692 | -0.09(-0.49%) |
Aug 08, 2003 | 18.91 | 18.98 | 18.79 | 18.93 | 347,681 | +0.06(+0.32%) |
Aug 07, 2003 | 19.14 | 19.14 | 18.74 | 18.87 | 599,589 | -0.09(-0.49%) |
Aug 06, 2003 | 18.75 | 19.07 | 18.73 | 18.97 | 518,160 | +0.06(+0.32%) |
Aug 05, 2003 | 19.18 | 19.31 | 18.89 | 18.91 | 458,246 | -0.26(-1.36%) |
Aug 04, 2003 | 19.15 | 19.20 | 18.69 | 19.17 | 606,313 | +0.03(+0.14%) |
Aug 01, 2003 | 19.35 | 19.38 | 18.97 | 19.14 | 672,204 | -0.31(-1.58%) |
Jul 31, 2003 | 19.41 | 19.84 | 19.40 | 19.45 | 713,740 | +0.14(+0.73%) |
Jul 30, 2003 | 19.34 | 19.41 | 19.07 | 19.31 | 608,255 | +0.07(+0.38%) |
Jul 29, 2003 | 19.31 | 19.38 | 19.09 | 19.24 | 586,292 | +0.09(+0.45%) |
Jul 28, 2003 | 19.01 | 19.34 | 18.99 | 19.15 | 575,534 | +0.04(+0.21%) |
Jul 25, 2003 | 18.55 | 19.19 | 18.55 | 19.11 | 806,973 | +0.39(+2.11%) |
Jul 24, 2003 | 18.75 | 19.18 | 18.59 | 18.71 | 1,264,174 | +0.11(+0.61%) |
Jul 23, 2003 | 18.32 | 18.84 | 18.24 | 18.60 | 1,404,770 | +0.80(+4.47%) |
Jul 22, 2003 | 17.64 | 17.98 | 17.56 | 17.80 | 517,562 | +0.23(+1.33%) |
Jul 21, 2003 | 17.70 | 17.73 | 17.48 | 17.57 | 346,037 | -0.21(-1.17%) |
Jul 18, 2003 | 17.37 | 17.78 | 17.37 | 17.78 | 548,491 | +0.40(+2.31%) |
Jul 17, 2003 | 17.39 | 17.47 | 17.29 | 17.37 | 380,701 | -0.10(-0.57%) |
Jul 16, 2003 | 17.27 | 17.67 | 17.20 | 17.48 | 649,194 | +0.20(+1.16%) |
Jul 15, 2003 | 17.37 | 17.54 | 17.25 | 17.27 | 298,524 | -0.05(-0.27%) |
Jul 14, 2003 | 17.20 | 17.70 | 17.20 | 17.32 | 431,202 | +0.23(+1.33%) |
Jul 11, 2003 | 16.73 | 17.11 | 16.73 | 17.09 | 394,297 | +0.33(+1.96%) |
Jul 10, 2003 | 17.01 | 17.05 | 16.70 | 16.77 | 348,876 | -0.41(-2.38%) |
Jul 09, 2003 | 17.02 | 17.33 | 16.95 | 17.17 | 467,659 | +0.16(+0.94%) |
Jul 08, 2003 | 17.20 | 17.23 | 16.89 | 17.01 | 706,419 | +0.11(+0.67%) |
Jul 07, 2003 | 16.69 | 16.95 | 16.69 | 16.90 | 371,288 | +0.17(+1.04%) |
Jul 03, 2003 | 16.78 | 16.85 | 16.60 | 16.73 | 311,972 | -0.05(-0.32%) |
Jul 02, 2003 | 16.67 | 16.85 | 16.63 | 16.78 | 517,413 | +0.05(+0.28%) |
Jul 01, 2003 | 16.07 | 16.83 | 15.46 | 16.73 | 2,266,727 | -0.41(-2.42%) |
Jun 30, 2003 | 17.17 | 17.39 | 17.11 | 17.15 | 398,033 | +0.23(+1.34%) |
Jun 27, 2003 | 16.90 | 17.21 | 16.56 | 16.92 | 431,949 | -0.03(-0.20%) |
Jun 26, 2003 | 16.75 | 17.09 | 16.75 | 16.95 | 321,683 | +0.15(+0.88%) |
Jun 25, 2003 | 17.08 | 17.29 | 16.80 | 16.81 | 474,233 | -0.44(-2.56%) |
Jun 24, 2003 | 17.30 | 17.50 | 17.19 | 17.25 | 409,388 | +0.11(+0.66%) |
Jun 23, 2003 | 17.20 | 17.33 | 17.00 | 17.13 | 385,930 | -0.31(-1.77%) |
Jun 20, 2003 | 17.60 | 17.64 | 17.44 | 17.44 | 388,769 | -0.03(-0.15%) |
Jun 19, 2003 | 17.70 | 17.77 | 17.41 | 17.47 | 310,179 | -0.18(-1.02%) |
Jun 18, 2003 | 17.87 | 17.87 | 17.60 | 17.65 | 297,030 | -0.15(-0.83%) |
Jun 17, 2003 | 18.00 | 18.00 | 17.72 | 17.80 | 316,006 | -0.17(-0.97%) |
Jun 16, 2003 | 17.84 | 17.98 | 17.76 | 17.97 | 348,876 | +0.29(+1.63%) |
Jun 13, 2003 | 17.92 | 17.96 | 17.68 | 17.68 | 448,982 | -0.23(-1.31%) |
Jun 12, 2003 | 17.90 | 17.99 | 17.76 | 17.92 | 314,063 | +0.01(+0.04%) |
Jun 11, 2003 | 17.94 | 17.94 | 17.78 | 17.91 | 453,166 | +0.13(+0.75%) |
Jun 10, 2003 | 17.77 | 17.90 | 17.70 | 17.78 | 361,277 | +0.09(+0.49%) |
Jun 09, 2003 | 17.90 | 17.90 | 17.58 | 17.69 | 373,380 | -0.23(-1.27%) |
Jun 06, 2003 | 17.92 | 18.16 | 17.82 | 17.92 | 842,981 | +0.05(+0.26%) |
Jun 05, 2003 | 18.07 | 18.07 | 17.65 | 17.87 | 640,080 | -0.43(-2.34%) |
Jun 04, 2003 | 17.70 | 18.30 | 17.65 | 18.30 | 476,325 | +0.53(+2.98%) |
Jun 03, 2003 | 17.87 | 17.96 | 17.59 | 17.77 | 410,434 | -0.06(-0.34%) |
Jun 02, 2003 | 17.80 | 18.10 | 17.74 | 17.83 | 476,773 | +0.05(+0.30%) |
May 30, 2003 | 17.28 | 17.78 | 17.23 | 17.78 | 483,945 | +0.56(+3.27%) |
May 29, 2003 | 17.37 | 17.51 | 17.11 | 17.21 | 352,910 | -0.05(-0.31%) |
May 28, 2003 | 17.37 | 17.37 | 17.00 | 17.27 | 511,287 | +0.10(+0.58%) |
May 27, 2003 | 16.87 | 17.21 | 16.83 | 17.17 | 392,505 | +0.13(+0.79%) |
May 23, 2003 | 16.97 | 17.07 | 16.75 | 17.03 | 310,477 | +0.15(+0.87%) |
May 22, 2003 | 16.97 | 16.97 | 16.79 | 16.89 | 348,428 | +0.01(+0.08%) |
May 21, 2003 | 16.83 | 16.94 | 16.75 | 16.87 | 396,389 | -0.01(-0.04%) |
May 20, 2003 | 17.03 | 17.05 | 16.83 | 16.88 | 589,131 | -0.23(-1.37%) |
May 19, 2003 | 17.41 | 17.43 | 16.99 | 17.11 | 731,371 | -0.47(-2.66%) |
May 16, 2003 | 17.37 | 17.58 | 17.27 | 17.58 | 637,241 | +0.05(+0.31%) |
May 15, 2003 | 17.33 | 17.53 | 17.21 | 17.53 | 702,534 | +0.19(+1.12%) |
May 14, 2003 | 17.48 | 17.48 | 17.18 | 17.33 | 402,216 | -0.14(-0.80%) |
May 13, 2003 | 17.21 | 17.57 | 17.18 | 17.48 | 726,739 | +0.26(+1.52%) |
May 12, 2003 | 17.17 | 17.32 | 17.09 | 17.21 | 670,859 | -0.10(-0.58%) |
May 09, 2003 | 16.92 | 17.33 | 16.87 | 17.31 | 808,318 | +0.39(+2.33%) |
May 08, 2003 | 16.95 | 17.00 | 16.73 | 16.92 | 632,908 | -0.19(-1.13%) |
May 07, 2003 | 17.01 | 17.23 | 16.83 | 17.11 | 1,258,048 | +0.21(+1.23%) |
May 06, 2003 | 16.86 | 17.21 | 16.73 | 16.91 | 678,628 | +0.05(+0.28%) |
May 05, 2003 | 16.61 | 16.87 | 16.48 | 16.86 | 752,288 | +0.15(+0.92%) |
May 02, 2003 | 16.24 | 16.73 | 16.24 | 16.71 | 563,731 | +0.29(+1.79%) |