Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.41 | 16.77 | 15.88 | 15.94 | 1,568,089 | -0.39(-2.39%) |
Apr 29, 2004 | 17.19 | 17.20 | 16.27 | 16.33 | 1,225,058 | -0.69(-4.05%) |
Apr 28, 2004 | 17.43 | 17.50 | 16.98 | 17.02 | 428,547 | -0.25(-1.44%) |
Apr 27, 2004 | 17.82 | 18.08 | 17.27 | 17.27 | 650,168 | -0.56(-3.17%) |
Apr 26, 2004 | 18.48 | 18.74 | 17.64 | 17.83 | 480,339 | -0.59(-3.20%) |
Apr 23, 2004 | 18.18 | 18.58 | 18.07 | 18.42 | 399,038 | +0.24(+1.32%) |
Apr 22, 2004 | 17.78 | 18.56 | 17.75 | 18.18 | 737,251 | -0.32(-1.71%) |
Apr 21, 2004 | 18.83 | 19.01 | 17.67 | 18.50 | 2,498,536 | +1.11(+6.35%) |
Apr 20, 2004 | 18.25 | 18.60 | 17.27 | 17.39 | 964,413 | -0.77(-4.26%) |
Apr 19, 2004 | 18.12 | 18.22 | 17.96 | 18.17 | 528,999 | +0.05(+0.27%) |
Apr 16, 2004 | 19.05 | 19.05 | 18.03 | 18.12 | 1,161,101 | -1.00(-5.21%) |
Apr 15, 2004 | 20.28 | 20.52 | 19.07 | 19.11 | 734,240 | -1.25(-6.12%) |
Apr 14, 2004 | 20.52 | 20.80 | 20.13 | 20.36 | 307,378 | -0.36(-1.72%) |
Apr 13, 2004 | 21.27 | 21.27 | 20.45 | 20.71 | 337,610 | -0.49(-2.31%) |
Apr 12, 2004 | 21.17 | 21.32 | 20.94 | 21.20 | 488,770 | +0.03(+0.15%) |
Apr 08, 2004 | 21.38 | 21.52 | 21.01 | 21.17 | 213,551 | +0.04(+0.20%) |
Apr 07, 2004 | 21.13 | 21.32 | 20.70 | 21.13 | 368,324 | -0.04(-0.20%) |
Apr 06, 2004 | 21.35 | 21.54 | 21.10 | 21.17 | 411,564 | -0.58(-2.67%) |
Apr 05, 2004 | 21.50 | 21.75 | 21.30 | 21.75 | 364,229 | +0.22(+1.00%) |
Apr 02, 2004 | 20.88 | 21.59 | 20.76 | 21.54 | 870,826 | +0.99(+4.81%) |
Apr 01, 2004 | 19.85 | 20.78 | 19.85 | 20.55 | 675,101 | +0.61(+3.08%) |
Mar 31, 2004 | 19.61 | 20.15 | 19.35 | 19.93 | 430,474 | +0.35(+1.78%) |
Mar 30, 2004 | 19.52 | 19.60 | 19.19 | 19.59 | 323,036 | +0.00(+0.00%) |
Mar 29, 2004 | 19.26 | 19.87 | 19.22 | 19.59 | 649,446 | +0.41(+2.12%) |
Mar 26, 2004 | 19.06 | 19.34 | 18.89 | 19.18 | 543,333 | +0.13(+0.70%) |
Mar 25, 2004 | 18.37 | 19.15 | 18.25 | 19.05 | 343,151 | +0.79(+4.32%) |
Mar 24, 2004 | 17.89 | 18.38 | 17.78 | 18.26 | 767,001 | +0.32(+1.81%) |
Mar 23, 2004 | 18.17 | 18.41 | 17.82 | 17.93 | 520,327 | -0.02(-0.14%) |
Mar 22, 2004 | 18.51 | 18.55 | 17.50 | 17.96 | 868,417 | -0.73(-3.91%) |
Mar 19, 2004 | 19.38 | 19.51 | 18.59 | 18.69 | 424,452 | -0.67(-3.47%) |
Mar 18, 2004 | 19.54 | 19.77 | 19.06 | 19.36 | 396,749 | -0.30(-1.52%) |
Mar 17, 2004 | 19.05 | 19.78 | 18.97 | 19.66 | 457,334 | +0.83(+4.41%) |
Mar 16, 2004 | 19.14 | 19.47 | 18.47 | 18.83 | 383,019 | -0.18(-0.96%) |
Mar 15, 2004 | 19.65 | 19.65 | 18.81 | 19.01 | 466,608 | -0.60(-3.05%) |
Mar 12, 2004 | 19.13 | 19.68 | 19.11 | 19.61 | 348,330 | +0.66(+3.51%) |
Mar 11, 2004 | 18.85 | 19.54 | 18.68 | 18.95 | 526,591 | +0.12(+0.66%) |
Mar 10, 2004 | 19.68 | 19.75 | 18.74 | 18.82 | 551,402 | -0.79(-4.02%) |
Mar 09, 2004 | 19.95 | 19.95 | 19.10 | 19.61 | 693,288 | -0.33(-1.67%) |
Mar 08, 2004 | 20.55 | 20.80 | 19.92 | 19.94 | 482,989 | -0.52(-2.56%) |
Mar 05, 2004 | 20.32 | 20.61 | 20.11 | 20.47 | 563,206 | -0.12(-0.60%) |
Mar 04, 2004 | 20.04 | 20.66 | 20.04 | 20.59 | 560,315 | +0.50(+2.48%) |
Mar 03, 2004 | 20.46 | 20.53 | 19.82 | 20.09 | 403,615 | -0.40(-1.94%) |
Mar 02, 2004 | 20.06 | 20.88 | 19.72 | 20.49 | 785,670 | +0.27(+1.36%) |
Mar 01, 2004 | 20.01 | 20.29 | 19.76 | 20.22 | 603,797 | +0.17(+0.83%) |
Feb 27, 2004 | 20.49 | 20.51 | 19.73 | 20.05 | 267,631 | -0.31(-1.51%) |
Feb 26, 2004 | 20.18 | 20.44 | 19.75 | 20.36 | 626,079 | +0.33(+1.66%) |
Feb 25, 2004 | 19.84 | 20.10 | 19.49 | 20.03 | 490,698 | +0.29(+1.47%) |
Feb 24, 2004 | 19.59 | 20.04 | 19.02 | 19.73 | 704,249 | +0.14(+0.72%) |
Feb 23, 2004 | 20.86 | 20.87 | 19.39 | 19.59 | 985,852 | -1.02(-4.95%) |
Feb 20, 2004 | 20.81 | 20.96 | 20.32 | 20.61 | 602,472 | -0.20(-0.96%) |
Feb 19, 2004 | 21.73 | 21.80 | 20.81 | 20.81 | 938,517 | -0.29(-1.38%) |
Feb 18, 2004 | 21.10 | 21.37 | 20.50 | 21.10 | 521,411 | +0.07(+0.35%) |
Feb 17, 2004 | 20.61 | 21.10 | 20.61 | 21.03 | 700,876 | +0.40(+1.94%) |
Feb 13, 2004 | 21.16 | 21.17 | 20.37 | 20.63 | 919,968 | -0.02(-0.12%) |
Feb 12, 2004 | 20.81 | 21.38 | 20.52 | 20.66 | 629,933 | -0.14(-0.68%) |
Feb 11, 2004 | 19.98 | 20.92 | 19.98 | 20.80 | 640,774 | +0.76(+3.81%) |
Feb 10, 2004 | 20.26 | 20.27 | 19.75 | 20.03 | 448,421 | +0.12(+0.58%) |
Feb 09, 2004 | 20.50 | 20.71 | 19.92 | 19.92 | 661,009 | -0.42(-2.08%) |
Feb 06, 2004 | 19.42 | 20.42 | 19.38 | 20.34 | 882,027 | +1.14(+5.92%) |
Feb 05, 2004 | 19.30 | 19.64 | 19.06 | 19.20 | 865,406 | +0.27(+1.45%) |
Feb 04, 2004 | 19.25 | 19.30 | 17.98 | 18.93 | 1,809,945 | +0.40(+2.15%) |
Feb 03, 2004 | 18.76 | 18.88 | 18.35 | 18.53 | 583,200 | -0.52(-2.75%) |
Feb 02, 2004 | 19.75 | 19.78 | 18.71 | 19.05 | 543,092 | -0.57(-2.92%) |
Jan 30, 2004 | 19.29 | 19.72 | 18.89 | 19.63 | 432,642 | +0.33(+1.72%) |
Jan 29, 2004 | 19.93 | 20.07 | 17.81 | 19.29 | 1,515,454 | -0.62(-3.13%) |
Jan 28, 2004 | 20.42 | 20.85 | 19.71 | 19.92 | 502,140 | -0.25(-1.24%) |
Jan 27, 2004 | 20.97 | 21.34 | 19.98 | 20.17 | 597,654 | -1.16(-5.45%) |
Jan 26, 2004 | 20.96 | 21.34 | 20.52 | 21.33 | 437,701 | +0.43(+2.07%) |
Jan 23, 2004 | 21.47 | 21.76 | 20.71 | 20.90 | 646,916 | -0.49(-2.29%) |
Jan 22, 2004 | 21.93 | 22.38 | 21.17 | 21.39 | 734,601 | -0.71(-3.23%) |
Jan 21, 2004 | 22.09 | 22.23 | 21.36 | 22.10 | 733,035 | -0.37(-1.63%) |
Jan 20, 2004 | 22.96 | 22.99 | 22.13 | 22.47 | 813,855 | -0.23(-1.02%) |
Jan 16, 2004 | 21.66 | 22.87 | 21.59 | 22.70 | 1,054,747 | +0.76(+3.44%) |
Jan 15, 2004 | 21.79 | 22.23 | 21.20 | 21.94 | 3,352,982 | -0.82(-3.61%) |
Jan 14, 2004 | 23.01 | 23.29 | 22.29 | 22.77 | 674,454 | -0.23(-1.01%) |
Jan 13, 2004 | 24.01 | 24.01 | 22.63 | 23.00 | 550,450 | -1.01(-4.22%) |
Jan 12, 2004 | 23.25 | 24.01 | 22.79 | 24.01 | 537,692 | +0.72(+3.10%) |
Jan 09, 2004 | 23.28 | 23.86 | 23.08 | 23.29 | 436,868 | -0.65(-2.71%) |
Jan 08, 2004 | 23.48 | 24.19 | 23.08 | 23.94 | 491,885 | +0.53(+2.27%) |
Jan 07, 2004 | 22.82 | 23.54 | 21.91 | 23.40 | 1,134,118 | -1.39(-5.59%) |
Jan 06, 2004 | 24.75 | 24.88 | 24.36 | 24.79 | 545,621 | -0.06(-0.23%) |
Jan 05, 2004 | 24.06 | 24.85 | 23.94 | 24.85 | 443,362 | +0.87(+3.64%) |
Jan 02, 2004 | 24.13 | 24.21 | 23.75 | 23.98 | 322,916 | -0.10(-0.41%) |
Dec 31, 2003 | 24.10 | 24.27 | 23.77 | 24.08 | 456,732 | -0.02(-0.07%) |
Dec 30, 2003 | 24.16 | 24.42 | 23.79 | 24.09 | 310,427 | -0.06(-0.24%) |
Dec 29, 2003 | 23.60 | 24.27 | 23.45 | 24.15 | 497,958 | +0.91(+3.89%) |
Dec 26, 2003 | 22.83 | 23.39 | 22.83 | 23.25 | 162,556 | +0.42(+1.82%) |
Dec 24, 2003 | 22.75 | 23.21 | 22.28 | 22.83 | 264,493 | -0.06(-0.25%) |
Dec 23, 2003 | 22.29 | 22.91 | 22.24 | 22.89 | 348,643 | +0.57(+2.57%) |
Dec 22, 2003 | 21.68 | 22.36 | 21.63 | 22.32 | 386,684 | +0.38(+1.74%) |
Dec 19, 2003 | 21.92 | 22.36 | 21.32 | 21.94 | 750,570 | +0.81(+3.85%) |
Dec 18, 2003 | 20.34 | 21.14 | 20.19 | 21.12 | 551,669 | +0.96(+4.78%) |
Dec 17, 2003 | 19.55 | 20.32 | 19.14 | 20.16 | 554,818 | +0.42(+2.10%) |
Dec 16, 2003 | 19.68 | 19.84 | 19.13 | 19.74 | 225,882 | +0.06(+0.30%) |
Dec 15, 2003 | 21.79 | 22.08 | 19.69 | 19.69 | 325,580 | -1.52(-7.17%) |
Dec 12, 2003 | 20.41 | 21.25 | 20.23 | 21.20 | 313,059 | +0.84(+4.12%) |
Dec 11, 2003 | 19.69 | 20.64 | 19.66 | 20.37 | 450,830 | +0.71(+3.63%) |
Dec 10, 2003 | 19.98 | 20.40 | 19.51 | 19.65 | 432,096 | -0.51(-2.51%) |
Dec 09, 2003 | 21.07 | 21.25 | 20.03 | 20.16 | 265,850 | -0.84(-3.99%) |
Dec 08, 2003 | 21.45 | 21.76 | 20.76 | 21.00 | 428,188 | -0.71(-3.29%) |
Dec 05, 2003 | 22.59 | 22.07 | 21.37 | 21.71 | 185,611 | -0.88(-3.90%) |
Dec 04, 2003 | 22.26 | 22.67 | 21.79 | 22.59 | 501,591 | +0.29(+1.30%) |
Dec 03, 2003 | 22.68 | 23.08 | 22.23 | 22.30 | 306,750 | -0.28(-1.25%) |
Dec 02, 2003 | 23.09 | 23.16 | 22.56 | 22.58 | 238,678 | -0.47(-2.05%) |
Dec 01, 2003 | 22.67 | 23.35 | 22.42 | 23.06 | 329,124 | +0.00(+0.00%) |
Nov 28, 2003 | 22.63 | 23.16 | 22.63 | 23.06 | 93,690 | +0.38(+1.68%) |
Nov 26, 2003 | 23.25 | 23.25 | 22.38 | 22.67 | 338,208 | -0.28(-1.23%) |
Nov 25, 2003 | 22.72 | 23.22 | 22.62 | 22.96 | 427,709 | +0.25(+1.10%) |
Nov 24, 2003 | 21.31 | 22.86 | 21.28 | 22.71 | 327,322 | +1.02(+4.71%) |
Nov 21, 2003 | 21.69 | 21.97 | 21.41 | 21.69 | 212,340 | +0.00(+0.00%) |
Nov 20, 2003 | 21.74 | 22.30 | 21.47 | 21.69 | 242,623 | -0.43(-1.95%) |
Nov 19, 2003 | 21.64 | 22.33 | 21.52 | 22.12 | 226,868 | +0.52(+2.42%) |
Nov 18, 2003 | 22.58 | 22.96 | 21.58 | 21.59 | 215,454 | -0.58(-2.62%) |
Nov 17, 2003 | 21.89 | 22.55 | 21.58 | 22.18 | 404,798 | -0.46(-2.02%) |
Nov 14, 2003 | 23.25 | 23.66 | 22.48 | 22.63 | 221,766 | -0.64(-2.75%) |
Nov 13, 2003 | 23.55 | 23.82 | 22.87 | 23.27 | 396,203 | -0.12(-0.50%) |
Nov 12, 2003 | 22.62 | 23.50 | 22.57 | 23.39 | 485,782 | +0.88(+3.91%) |
Nov 11, 2003 | 22.71 | 23.06 | 22.28 | 22.51 | 258,648 | -0.42(-1.81%) |
Nov 10, 2003 | 22.83 | 23.74 | 22.78 | 22.92 | 518,778 | -0.50(-2.13%) |
Nov 07, 2003 | 23.62 | 23.89 | 23.25 | 23.42 | 659,348 | -0.07(-0.32%) |
Nov 06, 2003 | 23.57 | 24.11 | 22.60 | 23.50 | 785,885 | +0.02(+0.07%) |
Nov 05, 2003 | 23.41 | 23.57 | 22.30 | 23.48 | 512,236 | +0.27(+1.18%) |
Nov 04, 2003 | 22.08 | 23.66 | 22.06 | 23.21 | 951,500 | +0.96(+4.33%) |
Nov 03, 2003 | 21.52 | 22.37 | 21.17 | 22.24 | 370,623 | +0.65(+3.00%) |
Oct 31, 2003 | 21.33 | 21.77 | 21.00 | 21.59 | 535,077 | +0.09(+0.42%) |
Oct 30, 2003 | 20.76 | 22.01 | 20.98 | 21.50 | 793,761 | +0.75(+3.60%) |
Oct 29, 2003 | 20.35 | 20.86 | 20.08 | 20.76 | 394,400 | +0.07(+0.36%) |
Oct 28, 2003 | 18.90 | 20.90 | 18.85 | 20.68 | 1,346,236 | +2.13(+11.50%) |
Oct 27, 2003 | 17.13 | 18.66 | 17.05 | 18.55 | 856,011 | +1.08(+6.18%) |
Oct 24, 2003 | 17.34 | 17.61 | 16.90 | 17.47 | 343,512 | -0.22(-1.22%) |
Oct 23, 2003 | 17.14 | 17.78 | 16.95 | 17.68 | 529,361 | -0.56(-3.09%) |
Oct 22, 2003 | 18.07 | 18.37 | 17.69 | 18.25 | 658,840 | -0.40(-2.14%) |
Oct 21, 2003 | 18.32 | 19.08 | 18.06 | 18.65 | 573,751 | +0.45(+2.46%) |
Oct 20, 2003 | 17.99 | 18.68 | 17.99 | 18.20 | 477,367 | -0.22(-1.17%) |
Oct 17, 2003 | 19.42 | 19.49 | 18.19 | 18.41 | 721,470 | -1.40(-7.08%) |
Oct 16, 2003 | 19.90 | 19.93 | 19.53 | 19.82 | 370,896 | -0.27(-1.32%) |
Oct 15, 2003 | 20.31 | 20.64 | 19.85 | 20.08 | 678,692 | +0.41(+2.07%) |
Oct 14, 2003 | 20.02 | 20.17 | 19.41 | 19.68 | 537,278 | -0.60(-2.95%) |
Oct 13, 2003 | 19.69 | 20.37 | 19.61 | 20.27 | 497,530 | +0.61(+3.08%) |
Oct 10, 2003 | 19.73 | 20.28 | 19.24 | 19.67 | 471,742 | -0.02(-0.13%) |
Oct 09, 2003 | 19.59 | 20.37 | 19.38 | 19.69 | 687,001 | +0.35(+1.80%) |
Oct 08, 2003 | 18.89 | 19.36 | 18.69 | 19.34 | 696,156 | -0.01(-0.04%) |
Oct 07, 2003 | 18.32 | 19.35 | 18.16 | 19.35 | 457,587 | +0.56(+2.96%) |
Oct 06, 2003 | 18.61 | 19.10 | 18.54 | 18.80 | 378,147 | -0.29(-1.52%) |
Oct 03, 2003 | 18.61 | 19.29 | 18.39 | 19.09 | 701,123 | +1.07(+5.95%) |
Oct 02, 2003 | 17.44 | 18.56 | 17.35 | 18.02 | 604,805 | -0.17(-0.96%) |
Oct 01, 2003 | 18.26 | 18.79 | 17.52 | 18.19 | 1,051,894 | +0.21(+1.15%) |
Sep 30, 2003 | 18.35 | 18.61 | 17.94 | 17.98 | 386,520 | -1.00(-5.25%) |
Sep 29, 2003 | 18.25 | 19.26 | 18.15 | 18.98 | 585,186 | +0.47(+2.56%) |
Sep 26, 2003 | 19.32 | 19.42 | 18.47 | 18.51 | 346,187 | -0.81(-4.21%) |
Sep 25, 2003 | 19.05 | 19.96 | 18.71 | 19.32 | 593,932 | -0.05(-0.25%) |
Sep 24, 2003 | 20.18 | 20.63 | 19.47 | 19.37 | 343,240 | -1.36(-6.57%) |
Sep 23, 2003 | 20.13 | 20.73 | 20.09 | 20.73 | 227,960 | +0.71(+3.52%) |
Sep 22, 2003 | 20.23 | 20.33 | 19.93 | 20.03 | 398,335 | -0.76(-3.64%) |
Sep 19, 2003 | 20.59 | 21.01 | 20.36 | 20.78 | 215,100 | -0.06(-0.28%) |
Sep 18, 2003 | 20.35 | 20.96 | 20.35 | 20.84 | 185,411 | -0.33(-1.57%) |
Sep 17, 2003 | 21.23 | 21.59 | 20.92 | 21.17 | 183,087 | -0.32(-1.51%) |
Sep 16, 2003 | 20.41 | 21.60 | 20.40 | 21.50 | 269,078 | +0.69(+3.31%) |
Sep 15, 2003 | 19.92 | 21.36 | 19.90 | 20.81 | 394,822 | -0.10(-0.48%) |
Sep 12, 2003 | 21.17 | 21.18 | 20.49 | 20.91 | 464,440 | -0.30(-1.41%) |
Sep 11, 2003 | 20.66 | 21.34 | 20.10 | 21.20 | 409,637 | +0.45(+2.16%) |
Sep 10, 2003 | 21.05 | 21.34 | 20.08 | 20.76 | 509,246 | -0.87(-4.03%) |
Sep 09, 2003 | 21.54 | 21.98 | 21.52 | 21.63 | 427,463 | -0.76(-3.38%) |
Sep 08, 2003 | 21.64 | 22.62 | 21.09 | 22.38 | 396,388 | +0.10(+0.44%) |
Sep 05, 2003 | 22.09 | 22.55 | 21.99 | 22.29 | 283,891 | -0.05(-0.21%) |
Sep 04, 2003 | 21.97 | 22.33 | 21.60 | 22.33 | 433,245 | +0.33(+1.51%) |
Sep 03, 2003 | 21.92 | 22.45 | 21.71 | 22.00 | 280,519 | -0.46(-2.03%) |
Sep 02, 2003 | 22.21 | 22.63 | 22.03 | 22.46 | 461,911 | -0.39(-1.71%) |
Aug 29, 2003 | 22.38 | 22.87 | 22.36 | 22.85 | 743,032 | +0.31(+1.36%) |
Aug 28, 2003 | 21.61 | 22.62 | 21.59 | 22.54 | 780,250 | +0.95(+4.42%) |
Aug 27, 2003 | 19.83 | 21.79 | 19.80 | 21.59 | 667,272 | +0.83(+4.00%) |
Aug 26, 2003 | 19.28 | 20.92 | 19.08 | 20.76 | 429,390 | +0.79(+3.95%) |
Aug 25, 2003 | 20.01 | 20.42 | 19.15 | 19.97 | 460,465 | -0.74(-3.57%) |
Aug 22, 2003 | 20.80 | 21.22 | 20.52 | 20.71 | 736,528 | +0.14(+0.69%) |
Aug 21, 2003 | 19.55 | 20.71 | 19.55 | 20.57 | 373,744 | +0.71(+3.55%) |
Aug 20, 2003 | 19.70 | 20.15 | 19.24 | 19.86 | 381,332 | -0.07(-0.33%) |
Aug 19, 2003 | 19.88 | 19.93 | 19.51 | 19.93 | 240,169 | +0.12(+0.63%) |
Aug 18, 2003 | 18.12 | 19.88 | 18.06 | 19.80 | 309,065 | +1.14(+6.09%) |
Aug 15, 2003 | 18.53 | 18.68 | 18.48 | 18.66 | 68,654 | +0.12(+0.63%) |
Aug 14, 2003 | 18.61 | 18.78 | 18.10 | 18.55 | 326,047 | -0.13(-0.71%) |
Aug 13, 2003 | 18.26 | 18.94 | 17.85 | 18.68 | 221,018 | +0.43(+2.37%) |
Aug 12, 2003 | 17.35 | 18.25 | 16.93 | 18.25 | 257,754 | +0.77(+4.42%) |
Aug 11, 2003 | 16.69 | 17.56 | 16.68 | 17.48 | 303,885 | +0.45(+2.63%) |
Aug 08, 2003 | 17.47 | 17.77 | 16.87 | 17.03 | 357,243 | -0.39(-2.24%) |
Aug 07, 2003 | 17.05 | 17.63 | 16.98 | 17.42 | 311,714 | -0.16(-0.90%) |
Aug 06, 2003 | 17.93 | 17.94 | 17.28 | 17.58 | 254,502 | -0.41(-2.26%) |
Aug 05, 2003 | 17.66 | 18.39 | 17.65 | 17.98 | 215,116 | -0.52(-2.83%) |
Aug 04, 2003 | 17.75 | 18.51 | 17.75 | 18.51 | 227,161 | +0.14(+0.77%) |
Aug 01, 2003 | 18.68 | 18.68 | 17.99 | 18.36 | 277,628 | -0.30(-1.60%) |
Jul 31, 2003 | 18.25 | 19.29 | 18.22 | 18.66 | 344,717 | +0.24(+1.31%) |
Jul 30, 2003 | 18.74 | 18.84 | 18.39 | 18.42 | 266,186 | -0.47(-2.51%) |
Jul 29, 2003 | 19.00 | 19.30 | 18.63 | 18.90 | 350,378 | -0.81(-4.13%) |
Jul 28, 2003 | 18.61 | 19.88 | 18.52 | 19.71 | 316,773 | +0.52(+2.73%) |
Jul 25, 2003 | 18.51 | 19.40 | 18.50 | 19.19 | 418,309 | +0.23(+1.23%) |
Jul 24, 2003 | 19.77 | 19.88 | 18.95 | 18.95 | 457,213 | -0.56(-2.85%) |
Jul 23, 2003 | 19.05 | 19.89 | 18.85 | 19.51 | 813,253 | +0.54(+2.84%) |
Jul 22, 2003 | 17.46 | 19.17 | 17.44 | 18.97 | 609,458 | +1.68(+9.70%) |
Jul 21, 2003 | 17.68 | 18.09 | 17.19 | 17.29 | 272,328 | -0.69(-3.83%) |
Jul 18, 2003 | 17.55 | 18.17 | 17.14 | 17.98 | 614,757 | +0.43(+2.46%) |
Jul 17, 2003 | 18.33 | 18.34 | 17.19 | 17.55 | 603,676 | -1.25(-6.66%) |
Jul 16, 2003 | 19.10 | 19.58 | 18.21 | 18.80 | 553,932 | -0.13(-0.66%) |
Jul 15, 2003 | 18.12 | 19.64 | 18.11 | 18.93 | 1,065,949 | +0.88(+4.88%) |
Jul 14, 2003 | 17.15 | 18.13 | 17.02 | 18.05 | 441,796 | +1.20(+7.09%) |
Jul 11, 2003 | 16.56 | 16.98 | 16.55 | 16.85 | 283,966 | +0.29(+1.75%) |
Jul 10, 2003 | 16.41 | 16.63 | 16.19 | 16.56 | 340,260 | -0.25(-1.48%) |
Jul 09, 2003 | 16.81 | 17.06 | 16.40 | 16.81 | 316,171 | -0.03(-0.20%) |
Jul 08, 2003 | 16.62 | 17.07 | 16.57 | 16.85 | 370,010 | +0.18(+1.10%) |
Jul 07, 2003 | 15.40 | 16.77 | 15.33 | 16.66 | 397,352 | +1.38(+9.02%) |
Jul 03, 2003 | 15.44 | 15.89 | 15.19 | 15.28 | 200,422 | -0.54(-3.41%) |
Jul 02, 2003 | 14.61 | 15.82 | 14.76 | 15.82 | 569,952 | +1.21(+8.30%) |
Jul 01, 2003 | 14.92 | 15.03 | 14.30 | 14.61 | 613,312 | -0.52(-3.46%) |
Jun 30, 2003 | 14.95 | 15.48 | 14.84 | 15.14 | 772,783 | +0.07(+0.44%) |
Jun 27, 2003 | 15.28 | 15.42 | 14.87 | 15.07 | 261,850 | -0.16(-1.04%) |
Jun 26, 2003 | 14.79 | 15.33 | 14.63 | 15.23 | 262,211 | +0.51(+3.50%) |
Jun 25, 2003 | 14.40 | 15.10 | 14.40 | 14.71 | 174,647 | +0.25(+1.72%) |
Jun 24, 2003 | 14.27 | 14.67 | 14.21 | 14.46 | 296,659 | +0.03(+0.23%) |
Jun 23, 2003 | 15.13 | 15.15 | 14.30 | 14.43 | 278,471 | -0.77(-5.08%) |
Jun 20, 2003 | 15.30 | 15.30 | 14.83 | 15.20 | 315,689 | +0.01(+0.05%) |
Jun 19, 2003 | 15.14 | 15.52 | 15.04 | 15.19 | 492,866 | -0.07(-0.44%) |
Jun 18, 2003 | 14.74 | 15.33 | 14.60 | 15.26 | 287,264 | +0.42(+2.80%) |
Jun 17, 2003 | 14.52 | 15.03 | 14.25 | 14.84 | 399,761 | +0.51(+3.59%) |
Jun 16, 2003 | 13.97 | 14.38 | 13.87 | 14.33 | 326,650 | +0.32(+2.25%) |
Jun 13, 2003 | 14.70 | 14.76 | 13.87 | 14.01 | 262,331 | -0.77(-5.22%) |
Jun 12, 2003 | 14.59 | 14.86 | 14.31 | 14.79 | 192,473 | +0.23(+1.60%) |
Jun 11, 2003 | 14.44 | 14.62 | 14.05 | 14.55 | 426,500 | +0.00(+0.00%) |
Jun 10, 2003 | 14.94 | 14.95 | 14.11 | 14.55 | 937,914 | -0.55(-3.63%) |
Jun 09, 2003 | 16.28 | 15.97 | 15.15 | 15.10 | 521,786 | -1.18(-7.24%) |
Jun 06, 2003 | 17.13 | 17.56 | 15.89 | 16.28 | 561,520 | -0.54(-3.21%) |
Jun 05, 2003 | 16.70 | 16.93 | 16.34 | 16.82 | 439,749 | -0.06(-0.34%) |
Jun 04, 2003 | 16.95 | 17.10 | 16.41 | 16.88 | 529,481 | -0.11(-0.63%) |
Jun 03, 2003 | 16.08 | 17.08 | 15.75 | 16.99 | 698,949 | +0.88(+5.45%) |
Jun 02, 2003 | 16.23 | 16.71 | 15.99 | 16.11 | 639,208 | -0.08(-0.51%) |
May 30, 2003 | 15.06 | 16.53 | 15.03 | 16.19 | 683,412 | +1.15(+7.62%) |
May 29, 2003 | 14.53 | 15.20 | 14.49 | 15.04 | 395,545 | +0.50(+3.43%) |
May 28, 2003 | 14.27 | 14.81 | 14.15 | 14.55 | 241,735 | +0.20(+1.39%) |
May 27, 2003 | 13.43 | 14.44 | 13.41 | 14.35 | 297,863 | +0.86(+6.34%) |
May 23, 2003 | 13.13 | 13.68 | 13.13 | 13.49 | 119,964 | +0.05(+0.37%) |
May 22, 2003 | 13.15 | 13.49 | 13.12 | 13.44 | 101,777 | +0.27(+2.08%) |
May 21, 2003 | 13.15 | 13.26 | 13.09 | 13.17 | 164,770 | -0.03(-0.25%) |
May 20, 2003 | 13.14 | 13.40 | 13.08 | 13.20 | 244,144 | +0.16(+1.21%) |
May 19, 2003 | 13.30 | 13.42 | 13.00 | 13.04 | 187,775 | -0.63(-4.61%) |
May 16, 2003 | 14.01 | 14.23 | 12.71 | 13.67 | 870,465 | -0.53(-3.74%) |
May 15, 2003 | 14.23 | 14.45 | 13.91 | 14.21 | 223,307 | +0.04(+0.29%) |
May 14, 2003 | 14.12 | 14.24 | 13.76 | 14.16 | 180,669 | +0.05(+0.35%) |
May 13, 2003 | 14.15 | 14.21 | 13.95 | 14.11 | 258,598 | -0.11(-0.76%) |
May 12, 2003 | 13.17 | 14.53 | 13.17 | 14.22 | 591,511 | +1.00(+7.60%) |
May 09, 2003 | 12.74 | 13.30 | 12.66 | 13.22 | 191,268 | +0.67(+5.36%) |
May 08, 2003 | 12.39 | 12.65 | 12.39 | 12.54 | 186,932 | -0.02(-0.13%) |
May 07, 2003 | 12.67 | 12.84 | 12.45 | 12.56 | 190,064 | -0.14(-1.11%) |
May 06, 2003 | 12.58 | 12.79 | 12.50 | 12.70 | 254,382 | +0.05(+0.39%) |
May 05, 2003 | 12.62 | 13.03 | 12.60 | 12.65 | 375,069 | -0.07(-0.59%) |
May 02, 2003 | 11.37 | 12.74 | 11.37 | 12.73 | 501,417 | +1.36(+11.98%) |