Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.50 | 27.69 | 26.09 | 26.46 | 209,667 | -0.85(-3.11%) |
Apr 29, 2004 | 27.25 | 27.95 | 27.14 | 27.31 | 97,120 | +0.14(+0.52%) |
Apr 28, 2004 | 27.51 | 27.62 | 26.70 | 27.17 | 215,703 | -0.52(-1.88%) |
Apr 27, 2004 | 27.51 | 28.10 | 27.51 | 27.69 | 112,546 | +0.10(+0.38%) |
Apr 26, 2004 | 27.88 | 27.98 | 27.51 | 27.59 | 74,584 | -0.35(-1.25%) |
Apr 23, 2004 | 28.03 | 28.03 | 27.51 | 27.94 | 65,864 | -0.16(-0.58%) |
Apr 22, 2004 | 28.02 | 28.18 | 27.43 | 28.10 | 107,449 | -0.03(-0.11%) |
Apr 21, 2004 | 27.32 | 28.13 | 27.29 | 28.13 | 108,388 | +0.92(+3.40%) |
Apr 20, 2004 | 28.36 | 28.52 | 27.09 | 27.21 | 143,399 | -1.12(-3.95%) |
Apr 19, 2004 | 28.29 | 28.55 | 27.99 | 28.33 | 90,010 | -0.07(-0.24%) |
Apr 16, 2004 | 27.88 | 28.75 | 27.81 | 28.39 | 131,192 | +0.74(+2.67%) |
Apr 15, 2004 | 28.14 | 28.29 | 27.52 | 27.66 | 186,191 | -0.30(-1.07%) |
Apr 14, 2004 | 27.95 | 28.16 | 27.79 | 27.95 | 86,925 | -0.34(-1.19%) |
Apr 13, 2004 | 28.76 | 28.78 | 28.04 | 28.29 | 140,985 | -0.41(-1.43%) |
Apr 12, 2004 | 28.66 | 29.30 | 28.55 | 28.70 | 117,241 | -0.03(-0.10%) |
Apr 08, 2004 | 29.27 | 29.27 | 28.66 | 28.73 | 113,083 | -0.36(-1.23%) |
Apr 07, 2004 | 28.85 | 29.24 | 28.21 | 29.09 | 164,862 | +0.28(+0.98%) |
Apr 06, 2004 | 29.24 | 29.24 | 28.70 | 28.80 | 92,559 | -0.42(-1.45%) |
Apr 05, 2004 | 28.95 | 29.46 | 28.84 | 29.23 | 140,180 | +0.32(+1.11%) |
Apr 02, 2004 | 29.85 | 29.85 | 28.61 | 28.91 | 184,984 | -0.94(-3.15%) |
Apr 01, 2004 | 29.52 | 29.85 | 29.52 | 29.85 | 138,168 | +0.55(+1.88%) |
Mar 31, 2004 | 29.37 | 29.52 | 29.22 | 29.30 | 136,021 | -0.07(-0.25%) |
Mar 30, 2004 | 29.15 | 29.48 | 29.11 | 29.37 | 82,900 | +0.20(+0.69%) |
Mar 29, 2004 | 28.85 | 29.31 | 28.71 | 29.17 | 172,643 | +0.32(+1.11%) |
Mar 26, 2004 | 28.14 | 29.07 | 28.14 | 28.85 | 271,373 | +0.71(+2.52%) |
Mar 25, 2004 | 28.28 | 28.75 | 28.01 | 28.14 | 148,497 | -0.25(-0.89%) |
Mar 24, 2004 | 28.05 | 28.48 | 28.01 | 28.39 | 122,071 | +0.19(+0.69%) |
Mar 23, 2004 | 28.25 | 28.42 | 28.01 | 28.20 | 139,778 | -0.13(-0.45%) |
Mar 22, 2004 | 28.69 | 28.69 | 28.16 | 28.33 | 179,484 | -0.36(-1.25%) |
Mar 19, 2004 | 27.58 | 29.25 | 27.58 | 28.69 | 442,809 | +1.29(+4.71%) |
Mar 18, 2004 | 27.13 | 27.49 | 26.95 | 27.40 | 245,751 | +0.28(+1.02%) |
Mar 17, 2004 | 26.02 | 27.23 | 26.02 | 27.12 | 189,947 | +1.21(+4.66%) |
Mar 16, 2004 | 25.53 | 26.09 | 25.53 | 25.91 | 225,764 | +0.38(+1.49%) |
Mar 15, 2004 | 25.94 | 26.20 | 25.52 | 25.53 | 186,728 | -0.31(-1.21%) |
Mar 12, 2004 | 25.78 | 26.01 | 25.76 | 25.85 | 202,154 | +0.22(+0.84%) |
Mar 11, 2004 | 26.17 | 26.28 | 25.62 | 25.63 | 151,448 | -0.81(-3.07%) |
Mar 10, 2004 | 26.58 | 26.84 | 26.39 | 26.44 | 210,874 | -0.10(-0.37%) |
Mar 09, 2004 | 26.59 | 26.84 | 26.54 | 26.54 | 182,167 | -0.08(-0.31%) |
Mar 08, 2004 | 26.87 | 27.21 | 26.54 | 26.62 | 196,520 | -0.40(-1.49%) |
Mar 05, 2004 | 26.46 | 27.16 | 26.46 | 27.02 | 321,677 | +0.16(+0.58%) |
Mar 04, 2004 | 27.25 | 27.52 | 26.71 | 26.87 | 256,080 | -0.43(-1.58%) |
Mar 03, 2004 | 27.58 | 27.71 | 27.19 | 27.30 | 232,605 | -0.28(-1.00%) |
Mar 02, 2004 | 27.55 | 27.68 | 27.30 | 27.57 | 153,326 | -0.13(-0.48%) |
Mar 01, 2004 | 26.09 | 28.02 | 26.09 | 27.71 | 559,782 | +0.50(+1.84%) |
Feb 27, 2004 | 27.95 | 28.33 | 27.21 | 27.21 | 177,338 | -0.63(-2.28%) |
Feb 26, 2004 | 27.43 | 28.07 | 27.41 | 27.84 | 156,411 | +0.27(+0.97%) |
Feb 25, 2004 | 27.73 | 27.81 | 27.25 | 27.57 | 128,107 | -0.17(-0.62%) |
Feb 24, 2004 | 26.61 | 28.07 | 26.55 | 27.75 | 270,434 | +0.42(+1.53%) |
Feb 23, 2004 | 28.03 | 28.03 | 27.06 | 27.33 | 257,824 | -0.75(-2.66%) |
Feb 20, 2004 | 27.40 | 28.14 | 27.18 | 28.07 | 189,545 | +0.17(+0.61%) |
Feb 19, 2004 | 28.18 | 28.40 | 27.72 | 27.90 | 303,970 | -0.28(-0.98%) |
Feb 18, 2004 | 28.44 | 28.70 | 27.88 | 28.18 | 489,491 | -0.26(-0.92%) |
Feb 17, 2004 | 30.94 | 31.38 | 28.25 | 28.44 | 1,381,280 | -5.26(-15.60%) |
Feb 13, 2004 | 35.00 | 35.00 | 33.36 | 33.70 | 123,680 | -1.33(-3.81%) |
Feb 12, 2004 | 35.34 | 35.42 | 35.00 | 35.03 | 85,181 | -0.23(-0.66%) |
Feb 11, 2004 | 34.83 | 35.39 | 34.66 | 35.26 | 74,852 | +0.43(+1.24%) |
Feb 10, 2004 | 34.52 | 34.96 | 34.27 | 34.83 | 120,058 | +0.45(+1.30%) |
Feb 09, 2004 | 34.48 | 34.55 | 34.30 | 34.38 | 80,888 | -0.10(-0.28%) |
Feb 06, 2004 | 34.28 | 34.61 | 34.28 | 34.48 | 115,095 | +0.19(+0.54%) |
Feb 05, 2004 | 34.74 | 34.75 | 34.21 | 34.29 | 99,803 | -0.52(-1.50%) |
Feb 04, 2004 | 35.21 | 35.37 | 34.76 | 34.81 | 150,107 | -0.39(-1.10%) |
Feb 03, 2004 | 35.11 | 35.32 | 35.07 | 35.20 | 65,998 | +0.09(+0.25%) |
Feb 02, 2004 | 34.86 | 35.34 | 34.85 | 35.11 | 105,973 | +0.26(+0.75%) |
Jan 30, 2004 | 34.96 | 35.04 | 34.81 | 34.85 | 81,559 | -0.11(-0.32%) |
Jan 29, 2004 | 34.46 | 34.96 | 34.15 | 34.96 | 131,863 | +0.51(+1.47%) |
Jan 28, 2004 | 34.60 | 34.81 | 34.18 | 34.46 | 130,656 | -0.10(-0.28%) |
Jan 27, 2004 | 35.18 | 35.48 | 34.46 | 34.55 | 103,156 | -0.63(-1.80%) |
Jan 26, 2004 | 35.04 | 35.22 | 34.57 | 35.19 | 131,595 | +0.16(+0.47%) |
Jan 23, 2004 | 34.67 | 35.04 | 34.56 | 35.02 | 95,376 | +0.33(+0.95%) |
Jan 22, 2004 | 34.18 | 34.92 | 33.92 | 34.69 | 127,436 | +0.56(+1.64%) |
Jan 21, 2004 | 34.44 | 34.44 | 34.07 | 34.13 | 125,558 | -0.31(-0.89%) |
Jan 20, 2004 | 33.55 | 34.44 | 33.39 | 34.44 | 148,765 | +1.41(+4.27%) |
Jan 16, 2004 | 33.51 | 34.17 | 33.02 | 33.03 | 215,435 | -0.29(-0.87%) |
Jan 15, 2004 | 33.19 | 33.67 | 32.96 | 33.32 | 99,668 | +0.21(+0.63%) |
Jan 14, 2004 | 32.50 | 33.11 | 32.50 | 33.11 | 116,302 | +0.80(+2.47%) |
Jan 13, 2004 | 32.54 | 32.80 | 32.07 | 32.32 | 131,058 | -0.15(-0.46%) |
Jan 12, 2004 | 31.72 | 32.51 | 31.72 | 32.47 | 128,241 | +0.93(+2.95%) |
Jan 09, 2004 | 30.97 | 31.62 | 30.91 | 31.53 | 169,826 | +0.70(+2.27%) |
Jan 08, 2004 | 30.83 | 31.18 | 30.78 | 30.83 | 99,400 | +0.08(+0.27%) |
Jan 07, 2004 | 30.56 | 30.93 | 30.56 | 30.75 | 107,985 | +0.28(+0.93%) |
Jan 06, 2004 | 30.59 | 30.80 | 30.47 | 30.47 | 136,558 | -0.12(-0.39%) |
Jan 05, 2004 | 30.94 | 30.94 | 30.50 | 30.59 | 112,278 | +0.10(+0.34%) |
Jan 02, 2004 | 30.23 | 30.85 | 30.23 | 30.48 | 106,510 | +0.25(+0.84%) |
Dec 31, 2003 | 30.76 | 30.80 | 30.23 | 30.23 | 117,778 | -0.56(-1.82%) |
Dec 30, 2003 | 30.56 | 30.90 | 30.56 | 30.79 | 126,363 | +0.30(+0.98%) |
Dec 29, 2003 | 30.08 | 30.72 | 30.08 | 30.49 | 138,704 | +0.48(+1.59%) |
Dec 26, 2003 | 30.20 | 30.20 | 29.83 | 30.01 | 31,121 | -0.19(-0.62%) |
Dec 24, 2003 | 29.82 | 30.51 | 29.74 | 30.20 | 63,718 | +0.31(+1.02%) |
Dec 23, 2003 | 29.82 | 29.89 | 29.51 | 29.89 | 121,936 | +0.17(+0.58%) |
Dec 22, 2003 | 29.74 | 29.97 | 29.62 | 29.72 | 92,156 | +0.22(+0.73%) |
Dec 19, 2003 | 29.30 | 29.57 | 29.07 | 29.51 | 95,510 | +0.21(+0.71%) |
Dec 18, 2003 | 29.15 | 29.37 | 29.15 | 29.30 | 70,693 | +0.01(+0.05%) |
Dec 17, 2003 | 29.29 | 29.29 | 28.71 | 29.28 | 77,669 | -0.10(-0.35%) |
Dec 16, 2003 | 29.08 | 29.39 | 28.69 | 29.39 | 123,278 | +0.28(+0.95%) |
Dec 15, 2003 | 28.83 | 29.30 | 28.78 | 29.11 | 162,180 | +0.63(+2.22%) |
Dec 12, 2003 | 28.27 | 28.48 | 28.13 | 28.48 | 99,132 | +0.63(+2.28%) |
Dec 11, 2003 | 26.76 | 28.13 | 26.76 | 27.84 | 287,470 | +0.82(+3.03%) |
Dec 10, 2003 | 27.84 | 27.87 | 26.95 | 27.02 | 120,327 | -0.93(-3.33%) |
Dec 09, 2003 | 28.96 | 28.96 | 27.90 | 27.95 | 139,241 | -0.89(-3.10%) |
Dec 08, 2003 | 28.21 | 29.06 | 28.21 | 28.85 | 103,961 | +0.77(+2.73%) |
Dec 05, 2003 | 28.81 | 28.83 | 28.06 | 28.08 | 62,779 | -0.51(-1.80%) |
Dec 04, 2003 | 28.51 | 28.69 | 28.26 | 28.60 | 145,277 | +0.14(+0.50%) |
Dec 03, 2003 | 29.33 | 29.33 | 28.41 | 28.45 | 113,083 | -0.95(-3.24%) |
Dec 02, 2003 | 29.63 | 29.78 | 29.30 | 29.41 | 229,922 | -0.15(-0.50%) |
Dec 01, 2003 | 29.15 | 29.56 | 29.03 | 29.56 | 185,252 | +0.76(+2.64%) |
Nov 28, 2003 | 29.07 | 29.22 | 28.69 | 28.80 | 42,523 | -0.35(-1.20%) |
Nov 26, 2003 | 29.04 | 29.24 | 28.99 | 29.15 | 84,913 | +0.25(+0.88%) |
Nov 25, 2003 | 28.54 | 29.04 | 28.54 | 28.89 | 140,851 | +0.28(+0.99%) |
Nov 24, 2003 | 27.49 | 28.61 | 27.43 | 28.61 | 179,216 | +1.33(+4.86%) |
Nov 21, 2003 | 27.14 | 27.36 | 27.05 | 27.28 | 100,071 | +0.34(+1.24%) |
Nov 20, 2003 | 27.28 | 27.30 | 26.55 | 26.95 | 168,350 | -0.37(-1.36%) |
Nov 19, 2003 | 26.97 | 27.84 | 26.92 | 27.32 | 108,522 | +0.25(+0.94%) |
Nov 18, 2003 | 27.54 | 27.57 | 26.96 | 27.07 | 153,058 | -0.47(-1.71%) |
Nov 17, 2003 | 27.32 | 28.33 | 27.27 | 27.54 | 264,397 | +0.60(+2.21%) |
Nov 14, 2003 | 26.46 | 26.99 | 26.32 | 26.94 | 144,875 | +0.66(+2.52%) |
Nov 13, 2003 | 26.02 | 26.61 | 25.98 | 26.28 | 209,130 | +0.29(+1.12%) |
Nov 12, 2003 | 25.32 | 26.02 | 25.31 | 25.99 | 165,399 | +0.81(+3.23%) |
Nov 11, 2003 | 25.02 | 25.20 | 24.97 | 25.17 | 143,534 | +0.22(+0.90%) |
Nov 10, 2003 | 25.20 | 25.21 | 25.14 | 24.95 | 151,180 | +0.20(+0.81%) |
Nov 07, 2003 | 24.70 | 25.27 | 24.66 | 24.75 | 144,473 | +0.09(+0.36%) |
Nov 06, 2003 | 24.49 | 24.65 | 24.45 | 24.66 | 178,545 | +0.18(+0.73%) |
Nov 05, 2003 | 24.15 | 24.48 | 24.00 | 24.48 | 113,351 | +0.10(+0.43%) |
Nov 04, 2003 | 24.15 | 24.35 | 24.00 | 24.38 | 153,058 | +0.54(+2.28%) |
Nov 03, 2003 | 23.22 | 23.94 | 23.22 | 23.83 | 142,326 | +0.61(+2.63%) |
Oct 31, 2003 | 23.61 | 23.90 | 23.22 | 23.22 | 138,704 | -0.45(-1.92%) |
Oct 30, 2003 | 23.87 | 23.89 | 23.57 | 23.68 | 71,364 | -0.07(-0.28%) |
Oct 29, 2003 | 23.48 | 23.88 | 23.34 | 23.74 | 117,241 | +0.37(+1.59%) |
Oct 28, 2003 | 22.77 | 23.42 | 22.66 | 23.37 | 134,143 | +0.67(+2.96%) |
Oct 27, 2003 | 22.18 | 22.83 | 22.18 | 22.70 | 178,411 | +0.70(+3.19%) |
Oct 24, 2003 | 22.29 | 22.84 | 22.00 | 22.00 | 224,825 | -0.29(-1.30%) |
Oct 23, 2003 | 22.51 | 22.55 | 22.25 | 22.29 | 148,363 | -0.10(-0.47%) |
Oct 22, 2003 | 22.84 | 22.85 | 22.38 | 22.39 | 123,680 | -0.44(-1.93%) |
Oct 21, 2003 | 22.59 | 23.02 | 22.59 | 22.83 | 132,265 | +0.36(+1.59%) |
Oct 20, 2003 | 22.74 | 22.83 | 22.48 | 22.48 | 131,729 | -0.14(-0.63%) |
Oct 17, 2003 | 22.89 | 22.89 | 22.58 | 22.62 | 115,497 | -0.34(-1.46%) |
Oct 16, 2003 | 23.06 | 23.15 | 22.75 | 22.95 | 124,619 | +0.07(+0.29%) |
Oct 15, 2003 | 23.22 | 23.22 | 22.89 | 22.89 | 74,852 | -0.26(-1.13%) |
Oct 14, 2003 | 23.13 | 23.17 | 23.09 | 23.15 | 108,656 | +0.11(+0.49%) |
Oct 13, 2003 | 21.84 | 23.36 | 22.40 | 23.04 | 161,643 | +1.19(+5.46%) |
Oct 10, 2003 | 22.11 | 22.16 | 21.67 | 21.84 | 144,338 | -0.45(-2.01%) |
Oct 09, 2003 | 22.24 | 22.48 | 22.18 | 22.29 | 172,375 | +0.08(+0.37%) |
Oct 08, 2003 | 22.46 | 22.51 | 22.30 | 22.21 | 110,266 | -0.29(-1.29%) |
Oct 07, 2003 | 22.21 | 22.59 | 21.95 | 22.50 | 189,813 | +0.28(+1.28%) |
Oct 06, 2003 | 22.15 | 22.27 | 22.07 | 22.21 | 109,193 | +0.06(+0.27%) |
Oct 03, 2003 | 21.83 | 22.16 | 21.66 | 22.16 | 119,656 | +0.40(+1.82%) |
Oct 02, 2003 | 21.43 | 21.98 | 21.39 | 21.76 | 171,167 | +0.22(+1.00%) |
Oct 01, 2003 | 21.05 | 21.77 | 21.17 | 21.54 | 179,887 | +0.49(+2.34%) |
Sep 30, 2003 | 21.51 | 21.51 | 21.02 | 21.05 | 141,790 | -0.56(-2.59%) |
Sep 29, 2003 | 21.60 | 21.74 | 21.28 | 21.61 | 201,886 | +0.07(+0.31%) |
Sep 26, 2003 | 21.63 | 21.70 | 21.42 | 21.54 | 157,753 | -0.07(-0.35%) |
Sep 25, 2003 | 22.16 | 22.18 | 21.55 | 21.62 | 217,044 | -0.51(-2.32%) |
Sep 24, 2003 | 22.81 | 22.81 | 21.97 | 22.13 | 117,510 | -0.62(-2.72%) |
Sep 23, 2003 | 22.55 | 23.11 | 22.55 | 22.75 | 84,510 | +0.27(+1.19%) |
Sep 22, 2003 | 23.11 | 23.11 | 22.44 | 22.48 | 99,132 | -0.63(-2.71%) |
Sep 19, 2003 | 22.83 | 23.21 | 22.66 | 23.11 | 120,729 | +0.28(+1.21%) |
Sep 18, 2003 | 22.29 | 22.89 | 22.14 | 22.83 | 181,496 | +0.63(+2.85%) |
Sep 17, 2003 | 21.56 | 22.21 | 21.56 | 22.20 | 136,290 | +0.62(+2.87%) |
Sep 16, 2003 | 21.41 | 21.69 | 21.41 | 21.58 | 80,083 | +0.11(+0.52%) |
Sep 15, 2003 | 21.47 | 21.77 | 21.43 | 21.47 | 59,023 | +0.06(+0.28%) |
Sep 12, 2003 | 21.28 | 21.62 | 21.16 | 21.41 | 54,596 | +0.16(+0.77%) |
Sep 11, 2003 | 21.40 | 21.51 | 21.18 | 21.25 | 57,413 | -0.22(-1.04%) |
Sep 10, 2003 | 21.32 | 21.57 | 21.25 | 21.47 | 72,437 | +0.19(+0.88%) |
Sep 09, 2003 | 21.39 | 21.47 | 21.23 | 21.28 | 97,925 | -0.06(-0.28%) |
Sep 08, 2003 | 21.37 | 21.58 | 21.33 | 21.34 | 109,729 | +0.01(+0.07%) |
Sep 05, 2003 | 21.43 | 21.51 | 21.32 | 21.33 | 66,401 | -0.10(-0.49%) |
Sep 04, 2003 | 21.39 | 21.46 | 21.32 | 21.43 | 155,741 | +0.04(+0.21%) |
Sep 03, 2003 | 21.51 | 21.52 | 21.37 | 21.39 | 221,471 | -0.13(-0.59%) |
Sep 02, 2003 | 21.85 | 21.85 | 21.32 | 21.51 | 94,571 | -0.30(-1.37%) |
Aug 29, 2003 | 21.43 | 21.84 | 21.42 | 21.81 | 40,779 | +0.34(+1.60%) |
Aug 28, 2003 | 21.53 | 21.53 | 21.28 | 21.47 | 112,010 | +0.01(+0.07%) |
Aug 27, 2003 | 21.58 | 21.66 | 21.43 | 21.45 | 115,497 | -0.16(-0.76%) |
Aug 26, 2003 | 21.54 | 21.62 | 21.26 | 21.62 | 98,595 | +0.15(+0.69%) |
Aug 25, 2003 | 21.21 | 21.63 | 21.17 | 21.47 | 110,266 | +0.32(+1.52%) |
Aug 22, 2003 | 21.66 | 21.66 | 21.15 | 21.15 | 90,413 | -0.51(-2.34%) |
Aug 21, 2003 | 21.66 | 21.70 | 21.58 | 21.66 | 111,205 | +0.00(+0.00%) |
Aug 20, 2003 | 21.66 | 21.74 | 21.52 | 21.66 | 113,351 | +0.04(+0.17%) |
Aug 19, 2003 | 21.51 | 21.76 | 21.46 | 21.62 | 114,961 | +0.19(+0.87%) |
Aug 18, 2003 | 21.36 | 21.61 | 21.36 | 21.43 | 67,071 | +0.10(+0.49%) |
Aug 15, 2003 | 21.61 | 21.61 | 21.33 | 21.33 | 24,280 | -0.28(-1.31%) |
Aug 14, 2003 | 21.54 | 21.67 | 21.42 | 21.61 | 99,668 | +0.10(+0.45%) |
Aug 13, 2003 | 21.61 | 21.62 | 21.51 | 21.51 | 56,608 | -0.07(-0.31%) |
Aug 12, 2003 | 21.61 | 21.62 | 21.49 | 21.58 | 136,826 | -0.01(-0.03%) |
Aug 11, 2003 | 21.65 | 21.87 | 21.56 | 21.59 | 83,437 | -0.06(-0.28%) |
Aug 08, 2003 | 21.60 | 21.69 | 21.47 | 21.65 | 130,656 | +0.07(+0.35%) |
Aug 07, 2003 | 21.32 | 21.57 | 21.25 | 21.57 | 59,425 | +0.39(+1.83%) |
Aug 06, 2003 | 21.51 | 21.62 | 21.10 | 21.19 | 127,705 | -0.22(-1.01%) |
Aug 05, 2003 | 21.10 | 21.69 | 21.02 | 21.40 | 235,154 | +0.15(+0.70%) |
Aug 04, 2003 | 21.47 | 21.58 | 21.19 | 21.25 | 150,777 | -0.26(-1.21%) |
Aug 01, 2003 | 21.61 | 21.61 | 20.72 | 21.51 | 326,506 | -0.10(-0.45%) |
Jul 31, 2003 | 20.91 | 21.73 | 20.91 | 21.61 | 293,909 | +0.79(+3.80%) |
Jul 30, 2003 | 22.18 | 22.18 | 20.82 | 20.82 | 719,816 | -1.36(-6.12%) |
Jul 29, 2003 | 21.69 | 22.21 | 21.69 | 22.18 | 245,349 | +0.00(+0.00%) |
Jul 28, 2003 | 22.10 | 22.33 | 22.07 | 22.18 | 138,436 | +0.19(+0.85%) |
Jul 25, 2003 | 21.80 | 22.18 | 21.47 | 21.99 | 325,567 | +0.45(+2.08%) |
Jul 24, 2003 | 21.60 | 21.80 | 21.54 | 21.54 | 155,204 | -0.03(-0.14%) |
Jul 23, 2003 | 22.00 | 22.01 | 21.36 | 21.57 | 170,228 | -0.48(-2.16%) |
Jul 22, 2003 | 22.89 | 22.95 | 22.02 | 22.05 | 173,314 | -0.84(-3.65%) |
Jul 21, 2003 | 23.29 | 23.37 | 22.81 | 22.89 | 61,169 | -0.40(-1.73%) |
Jul 18, 2003 | 23.07 | 23.29 | 22.70 | 23.29 | 119,522 | +0.26(+1.13%) |
Jul 17, 2003 | 23.67 | 23.67 | 22.99 | 23.03 | 172,106 | -0.65(-2.74%) |
Jul 16, 2003 | 23.93 | 23.98 | 23.63 | 23.68 | 95,778 | -0.25(-1.06%) |
Jul 15, 2003 | 24.12 | 24.34 | 23.78 | 23.93 | 100,607 | -0.11(-0.47%) |
Jul 14, 2003 | 23.56 | 24.17 | 23.54 | 24.04 | 178,545 | +0.60(+2.58%) |
Jul 11, 2003 | 23.18 | 23.69 | 23.18 | 23.44 | 101,412 | +0.33(+1.42%) |
Jul 10, 2003 | 23.06 | 23.30 | 22.89 | 23.11 | 114,290 | +0.12(+0.52%) |
Jul 09, 2003 | 22.48 | 23.04 | 22.18 | 22.99 | 185,655 | +0.51(+2.29%) |
Jul 08, 2003 | 22.21 | 22.48 | 22.04 | 22.48 | 221,739 | +0.26(+1.17%) |
Jul 07, 2003 | 22.07 | 22.21 | 22.07 | 22.21 | 129,851 | +0.30(+1.36%) |
Jul 03, 2003 | 22.18 | 22.21 | 21.88 | 21.92 | 42,926 | -0.26(-1.18%) |
Jul 02, 2003 | 20.72 | 22.21 | 20.72 | 22.18 | 208,728 | +1.45(+7.01%) |
Jul 01, 2003 | 20.84 | 20.87 | 20.43 | 20.72 | 180,691 | -0.04(-0.18%) |
Jun 30, 2003 | 21.21 | 21.25 | 20.76 | 20.76 | 145,009 | -0.42(-1.97%) |
Jun 27, 2003 | 21.28 | 21.73 | 21.17 | 21.18 | 72,169 | -0.22(-1.01%) |
Jun 26, 2003 | 21.88 | 21.89 | 21.37 | 21.39 | 49,499 | -0.45(-2.08%) |
Jun 25, 2003 | 21.51 | 22.10 | 21.39 | 21.85 | 76,193 | +0.26(+1.21%) |
Jun 24, 2003 | 21.28 | 21.69 | 21.28 | 21.59 | 154,802 | +0.25(+1.15%) |
Jun 23, 2003 | 21.54 | 21.62 | 21.10 | 21.34 | 78,340 | -0.02(-0.10%) |
Jun 20, 2003 | 21.62 | 21.73 | 21.37 | 21.37 | 126,497 | -0.16(-0.76%) |
Jun 19, 2003 | 22.18 | 22.18 | 21.10 | 21.53 | 203,362 | -0.63(-2.83%) |
Jun 18, 2003 | 22.03 | 22.51 | 21.95 | 22.16 | 118,046 | +0.34(+1.57%) |
Jun 17, 2003 | 20.76 | 21.83 | 20.75 | 21.81 | 190,618 | +0.99(+4.76%) |
Jun 16, 2003 | 20.80 | 20.95 | 20.62 | 20.82 | 60,767 | +0.02(+0.11%) |
Jun 13, 2003 | 20.80 | 20.89 | 20.46 | 20.80 | 38,499 | -0.08(-0.39%) |
Jun 12, 2003 | 20.95 | 20.96 | 20.55 | 20.88 | 67,742 | -0.14(-0.67%) |
Jun 11, 2003 | 20.35 | 21.05 | 20.28 | 21.02 | 53,657 | +0.68(+3.33%) |
Jun 10, 2003 | 20.05 | 20.58 | 20.05 | 20.34 | 56,340 | +0.29(+1.45%) |
Jun 09, 2003 | 20.72 | 20.84 | 20.05 | 20.05 | 160,302 | -0.61(-2.96%) |
Jun 06, 2003 | 20.43 | 21.17 | 20.43 | 20.66 | 109,461 | +0.30(+1.46%) |
Jun 05, 2003 | 21.02 | 21.02 | 20.32 | 20.37 | 91,352 | -0.66(-3.12%) |
Jun 04, 2003 | 20.61 | 21.07 | 20.61 | 21.02 | 70,559 | +0.34(+1.66%) |
Jun 03, 2003 | 20.72 | 20.72 | 20.57 | 20.68 | 58,352 | -0.07(-0.36%) |
Jun 02, 2003 | 20.87 | 20.87 | 20.39 | 20.75 | 70,291 | -0.08(-0.39%) |
May 30, 2003 | 20.43 | 20.87 | 20.43 | 20.84 | 92,559 | +0.51(+2.49%) |
May 29, 2003 | 19.90 | 20.40 | 19.90 | 20.33 | 94,169 | +0.40(+2.02%) |
May 28, 2003 | 19.79 | 20.10 | 19.76 | 19.93 | 57,413 | +0.32(+1.64%) |
May 27, 2003 | 19.38 | 20.05 | 19.34 | 19.61 | 108,120 | +0.19(+0.96%) |
May 23, 2003 | 19.12 | 19.43 | 19.08 | 19.42 | 53,523 | +0.37(+1.96%) |
May 22, 2003 | 19.16 | 19.18 | 18.86 | 19.05 | 59,291 | -0.16(-0.81%) |
May 21, 2003 | 18.96 | 19.43 | 18.93 | 19.20 | 50,303 | +0.20(+1.06%) |
May 20, 2003 | 19.38 | 19.43 | 18.93 | 19.00 | 125,022 | -0.38(-1.96%) |
May 19, 2003 | 19.61 | 19.67 | 18.97 | 19.38 | 162,314 | +0.00(+0.00%) |
May 16, 2003 | 20.46 | 20.47 | 19.38 | 19.38 | 178,009 | -1.13(-5.49%) |
May 15, 2003 | 20.09 | 20.69 | 19.98 | 20.51 | 267,885 | +0.53(+2.65%) |
May 14, 2003 | 19.86 | 19.98 | 19.80 | 19.98 | 208,459 | +0.04(+0.22%) |
May 13, 2003 | 19.91 | 20.13 | 19.85 | 19.93 | 112,680 | +0.00(+0.00%) |
May 12, 2003 | 19.75 | 20.19 | 19.50 | 19.93 | 248,300 | +0.13(+0.68%) |
May 09, 2003 | 19.31 | 19.96 | 19.20 | 19.80 | 125,692 | +0.48(+2.51%) |
May 08, 2003 | 19.57 | 19.58 | 19.29 | 19.32 | 84,242 | -0.25(-1.26%) |
May 07, 2003 | 19.38 | 19.57 | 19.27 | 19.56 | 101,546 | +0.18(+0.92%) |
May 06, 2003 | 19.37 | 19.38 | 19.20 | 19.38 | 111,071 | +0.03(+0.15%) |
May 05, 2003 | 19.75 | 19.75 | 19.12 | 19.35 | 180,691 | -0.48(-2.41%) |
May 02, 2003 | 20.05 | 20.25 | 19.81 | 19.83 | 142,460 | -0.20(-1.00%) |