Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.60 | 23.12 | 22.24 | 22.25 | 250,700 | -0.25(-1.11%) |
Apr 29, 2004 | 23.69 | 23.75 | 22.15 | 22.50 | 617,800 | -1.19(-5.02%) |
Apr 28, 2004 | 24.25 | 24.25 | 23.20 | 23.69 | 258,600 | -0.66(-2.71%) |
Apr 27, 2004 | 24.30 | 24.53 | 24.10 | 24.35 | 310,400 | +0.08(+0.33%) |
Apr 26, 2004 | 24.60 | 24.73 | 24.08 | 24.27 | 139,900 | -0.39(-1.58%) |
Apr 23, 2004 | 25.05 | 25.05 | 24.36 | 24.66 | 264,000 | -0.04(-0.16%) |
Apr 22, 2004 | 24.60 | 25.00 | 24.57 | 24.70 | 284,500 | +0.20(+0.82%) |
Apr 21, 2004 | 24.55 | 24.84 | 24.28 | 24.50 | 295,800 | -0.15(-0.61%) |
Apr 20, 2004 | 24.91 | 25.02 | 24.55 | 24.65 | 227,300 | -0.26(-1.04%) |
Apr 19, 2004 | 24.52 | 25.00 | 24.50 | 24.91 | 509,000 | +0.51(+2.09%) |
Apr 16, 2004 | 23.63 | 24.48 | 23.50 | 24.40 | 331,000 | +0.77(+3.26%) |
Apr 15, 2004 | 23.58 | 23.79 | 23.46 | 23.63 | 211,200 | +0.13(+0.55%) |
Apr 14, 2004 | 24.00 | 24.09 | 23.31 | 23.50 | 226,200 | -0.76(-3.13%) |
Apr 13, 2004 | 23.80 | 25.00 | 23.80 | 24.26 | 1,023,700 | +0.64(+2.71%) |
Apr 12, 2004 | 23.18 | 23.84 | 23.16 | 23.62 | 379,300 | +0.59(+2.56%) |
Apr 08, 2004 | 24.08 | 24.10 | 23.02 | 23.03 | 317,500 | -1.05(-4.36%) |
Apr 07, 2004 | 23.95 | 24.32 | 23.87 | 24.08 | 251,600 | +0.19(+0.80%) |
Apr 06, 2004 | 23.80 | 24.00 | 23.70 | 23.89 | 187,900 | +0.06(+0.25%) |
Apr 05, 2004 | 23.35 | 23.85 | 23.29 | 23.83 | 206,100 | +0.47(+2.01%) |
Apr 02, 2004 | 23.89 | 23.89 | 23.20 | 23.36 | 266,700 | -0.18(-0.76%) |
Apr 01, 2004 | 23.53 | 23.71 | 23.43 | 23.54 | 280,800 | +0.36(+1.55%) |
Mar 31, 2004 | 23.47 | 23.75 | 22.65 | 23.18 | 419,300 | -0.29(-1.24%) |
Mar 30, 2004 | 23.15 | 23.62 | 23.10 | 23.47 | 407,300 | +0.73(+3.21%) |
Mar 29, 2004 | 22.54 | 22.74 | 22.34 | 22.74 | 143,300 | +0.36(+1.61%) |
Mar 26, 2004 | 22.07 | 22.61 | 22.05 | 22.38 | 333,200 | +0.38(+1.73%) |
Mar 25, 2004 | 21.97 | 22.17 | 21.91 | 22.00 | 433,800 | +0.22(+1.01%) |
Mar 24, 2004 | 21.70 | 21.97 | 21.61 | 21.78 | 188,900 | +0.18(+0.83%) |
Mar 23, 2004 | 21.82 | 22.16 | 21.59 | 21.60 | 306,200 | -0.02(-0.09%) |
Mar 22, 2004 | 21.96 | 22.30 | 21.62 | 21.62 | 499,000 | -0.34(-1.55%) |
Mar 19, 2004 | 21.71 | 22.17 | 21.69 | 21.96 | 333,700 | +0.30(+1.39%) |
Mar 18, 2004 | 21.75 | 21.80 | 21.48 | 21.66 | 233,200 | -0.14(-0.64%) |
Mar 17, 2004 | 21.45 | 21.85 | 21.45 | 21.80 | 376,700 | +0.50(+2.35%) |
Mar 16, 2004 | 21.90 | 21.99 | 20.92 | 21.30 | 293,200 | -0.64(-2.92%) |
Mar 15, 2004 | 21.93 | 22.50 | 21.93 | 21.94 | 257,600 | -0.09(-0.41%) |
Mar 12, 2004 | 21.20 | 22.18 | 21.20 | 22.03 | 311,900 | +0.83(+3.92%) |
Mar 11, 2004 | 22.10 | 22.17 | 21.19 | 21.20 | 408,000 | -0.97(-4.38%) |
Mar 10, 2004 | 22.73 | 22.82 | 22.12 | 22.17 | 254,900 | -0.46(-2.03%) |
Mar 09, 2004 | 23.25 | 23.25 | 22.60 | 22.63 | 255,300 | -0.63(-2.71%) |
Mar 08, 2004 | 23.10 | 23.47 | 22.77 | 23.26 | 441,900 | +0.16(+0.69%) |
Mar 05, 2004 | 22.00 | 23.87 | 22.00 | 23.10 | 504,900 | +0.72(+3.22%) |
Mar 04, 2004 | 22.61 | 22.70 | 22.05 | 22.38 | 332,000 | -0.18(-0.80%) |
Mar 03, 2004 | 20.75 | 22.80 | 20.75 | 22.56 | 1,118,100 | +1.93(+9.36%) |
Mar 02, 2004 | 20.20 | 20.71 | 20.03 | 20.63 | 232,800 | +0.54(+2.69%) |
Mar 01, 2004 | 20.12 | 20.20 | 20.02 | 20.09 | 183,900 | -0.03(-0.15%) |
Feb 27, 2004 | 19.80 | 20.21 | 19.80 | 20.12 | 255,400 | +0.28(+1.41%) |
Feb 26, 2004 | 19.63 | 19.94 | 19.53 | 19.84 | 352,100 | +0.20(+1.02%) |
Feb 25, 2004 | 19.47 | 19.67 | 19.42 | 19.64 | 239,000 | +0.18(+0.92%) |
Feb 24, 2004 | 19.49 | 19.58 | 19.35 | 19.46 | 278,500 | -0.02(-0.10%) |
Feb 23, 2004 | 19.35 | 19.54 | 19.34 | 19.48 | 211,400 | +0.19(+0.98%) |
Feb 20, 2004 | 19.57 | 19.65 | 19.00 | 19.29 | 319,500 | -0.15(-0.77%) |
Feb 19, 2004 | 19.00 | 19.71 | 19.00 | 19.44 | 504,900 | +0.38(+1.99%) |
Feb 18, 2004 | 19.37 | 19.47 | 18.88 | 19.06 | 277,200 | -0.32(-1.65%) |
Feb 17, 2004 | 19.07 | 19.66 | 19.07 | 19.38 | 260,200 | +0.33(+1.73%) |
Feb 13, 2004 | 18.78 | 19.24 | 18.78 | 19.05 | 514,100 | +0.19(+1.01%) |
Feb 12, 2004 | 18.50 | 18.88 | 18.50 | 18.86 | 496,700 | +0.36(+1.95%) |
Feb 11, 2004 | 18.22 | 18.50 | 18.15 | 18.50 | 408,500 | +0.31(+1.70%) |
Feb 10, 2004 | 17.85 | 18.20 | 17.85 | 18.19 | 582,700 | +0.28(+1.56%) |
Feb 09, 2004 | 18.08 | 18.25 | 17.72 | 17.91 | 395,000 | -0.27(-1.49%) |
Feb 06, 2004 | 17.80 | 18.51 | 17.80 | 18.18 | 875,300 | +0.81(+4.66%) |
Feb 05, 2004 | 17.47 | 17.66 | 17.28 | 17.37 | 198,800 | +0.03(+0.17%) |
Feb 04, 2004 | 17.56 | 17.68 | 17.18 | 17.34 | 202,300 | -0.22(-1.25%) |
Feb 03, 2004 | 17.86 | 18.12 | 17.46 | 17.56 | 338,400 | -0.30(-1.68%) |
Feb 02, 2004 | 17.30 | 18.12 | 17.30 | 17.86 | 595,300 | +0.56(+3.24%) |
Jan 30, 2004 | 17.07 | 17.51 | 17.05 | 17.30 | 175,200 | +0.23(+1.35%) |
Jan 29, 2004 | 16.80 | 17.13 | 16.80 | 17.07 | 477,200 | +0.22(+1.31%) |
Jan 28, 2004 | 16.65 | 17.45 | 16.65 | 16.85 | 547,300 | +0.15(+0.90%) |
Jan 27, 2004 | 16.79 | 17.00 | 16.63 | 16.70 | 147,300 | -0.20(-1.18%) |
Jan 26, 2004 | 16.76 | 16.91 | 16.55 | 16.90 | 182,300 | +0.15(+0.90%) |
Jan 23, 2004 | 16.72 | 16.82 | 16.64 | 16.75 | 80,300 | +0.06(+0.36%) |
Jan 22, 2004 | 17.00 | 17.12 | 16.68 | 16.69 | 158,700 | -0.23(-1.36%) |
Jan 21, 2004 | 16.30 | 17.17 | 16.27 | 16.92 | 374,600 | +0.66(+4.06%) |
Jan 20, 2004 | 15.93 | 16.29 | 15.93 | 16.26 | 293,800 | +0.40(+2.52%) |
Jan 16, 2004 | 16.00 | 16.29 | 15.85 | 15.86 | 340,200 | -0.14(-0.88%) |
Jan 15, 2004 | 15.70 | 16.19 | 15.56 | 16.00 | 528,900 | +0.38(+2.43%) |
Jan 14, 2004 | 15.55 | 15.64 | 15.46 | 15.62 | 295,600 | +0.21(+1.36%) |
Jan 13, 2004 | 15.53 | 15.58 | 15.27 | 15.41 | 238,900 | -0.19(-1.22%) |
Jan 12, 2004 | 15.61 | 15.68 | 15.32 | 15.60 | 224,500 | -0.08(-0.51%) |
Jan 09, 2004 | 15.38 | 15.89 | 15.34 | 15.68 | 505,000 | +0.26(+1.69%) |
Jan 08, 2004 | 15.64 | 15.64 | 15.40 | 15.42 | 197,300 | -0.24(-1.53%) |
Jan 07, 2004 | 15.89 | 15.89 | 15.65 | 15.66 | 300,200 | -0.23(-1.45%) |
Jan 06, 2004 | 15.50 | 15.94 | 15.45 | 15.89 | 514,600 | +0.30(+1.92%) |
Jan 05, 2004 | 15.55 | 15.78 | 15.40 | 15.59 | 408,800 | -0.12(-0.76%) |
Jan 02, 2004 | 15.00 | 15.75 | 14.98 | 15.71 | 402,600 | +0.58(+3.83%) |
Dec 31, 2003 | 14.75 | 15.26 | 14.75 | 15.13 | 409,600 | +0.13(+0.87%) |
Dec 30, 2003 | 14.30 | 15.37 | 14.30 | 15.00 | 1,731,000 | -0.58(-3.72%) |
Dec 29, 2003 | 15.92 | 16.10 | 15.43 | 15.58 | 227,000 | -0.34(-2.14%) |
Dec 26, 2003 | 15.73 | 15.96 | 15.70 | 15.92 | 153,900 | +0.25(+1.60%) |
Dec 24, 2003 | 15.55 | 15.80 | 15.32 | 15.67 | 88,500 | -0.01(-0.06%) |
Dec 23, 2003 | 15.62 | 15.71 | 15.54 | 15.68 | 139,300 | +0.34(+2.22%) |
Dec 22, 2003 | 15.19 | 15.42 | 15.19 | 15.34 | 336,000 | +0.15(+0.99%) |
Dec 19, 2003 | 15.39 | 15.60 | 15.05 | 15.19 | 301,000 | -0.19(-1.24%) |
Dec 18, 2003 | 15.00 | 15.42 | 14.95 | 15.38 | 169,100 | +0.38(+2.53%) |
Dec 17, 2003 | 14.70 | 15.03 | 14.61 | 15.00 | 144,000 | +0.27(+1.83%) |
Dec 16, 2003 | 14.55 | 14.77 | 14.48 | 14.73 | 137,300 | +0.23(+1.59%) |
Dec 15, 2003 | 15.20 | 15.27 | 14.49 | 14.50 | 204,900 | -0.53(-3.53%) |
Dec 12, 2003 | 14.87 | 15.03 | 14.74 | 15.03 | 276,600 | +0.18(+1.21%) |
Dec 11, 2003 | 14.62 | 15.00 | 14.62 | 14.85 | 237,200 | +0.24(+1.64%) |
Dec 10, 2003 | 14.53 | 14.73 | 14.33 | 14.61 | 482,900 | +0.18(+1.25%) |
Dec 09, 2003 | 14.81 | 14.81 | 14.38 | 14.43 | 194,100 | -0.36(-2.43%) |
Dec 08, 2003 | 14.79 | 14.83 | 14.66 | 14.79 | 146,100 | +0.09(+0.61%) |
Dec 05, 2003 | 14.72 | 14.87 | 14.61 | 14.70 | 246,300 | -0.07(-0.47%) |
Dec 04, 2003 | 14.99 | 14.99 | 14.33 | 14.77 | 283,400 | -0.14(-0.94%) |
Dec 03, 2003 | 15.52 | 15.59 | 14.90 | 14.91 | 335,300 | -0.59(-3.81%) |
Dec 02, 2003 | 15.65 | 15.80 | 15.49 | 15.50 | 319,500 | -0.09(-0.58%) |
Dec 01, 2003 | 16.20 | 16.24 | 15.54 | 15.59 | 511,200 | -0.61(-3.77%) |
Nov 28, 2003 | 16.00 | 16.30 | 15.97 | 16.20 | 112,600 | +0.26(+1.63%) |
Nov 26, 2003 | 16.17 | 16.28 | 15.90 | 15.94 | 429,400 | -0.20(-1.24%) |
Nov 25, 2003 | 15.98 | 16.22 | 15.95 | 16.14 | 276,400 | +0.19(+1.19%) |
Nov 24, 2003 | 15.85 | 16.10 | 15.85 | 15.95 | 288,100 | +0.10(+0.63%) |
Nov 21, 2003 | 15.85 | 15.85 | 15.62 | 15.85 | 344,600 | +0.00(+0.00%) |
Nov 20, 2003 | 16.05 | 16.33 | 15.30 | 15.85 | 3,459,000 | -2.03(-11.35%) |
Nov 19, 2003 | 18.15 | 18.37 | 17.88 | 17.88 | 267,700 | -0.21(-1.16%) |
Nov 18, 2003 | 18.56 | 18.80 | 18.18 | 18.09 | 181,800 | -0.39(-2.11%) |
Nov 17, 2003 | 18.38 | 18.61 | 18.35 | 18.48 | 149,500 | -0.23(-1.23%) |
Nov 14, 2003 | 19.13 | 19.15 | 18.67 | 18.71 | 123,700 | -0.29(-1.53%) |
Nov 13, 2003 | 18.99 | 19.22 | 18.54 | 19.00 | 222,600 | -0.05(-0.26%) |
Nov 12, 2003 | 19.21 | 19.38 | 18.75 | 19.05 | 399,900 | -0.19(-0.99%) |
Nov 11, 2003 | 18.69 | 19.83 | 18.82 | 19.24 | 652,100 | +0.55(+2.94%) |
Nov 10, 2003 | 17.38 | 18.85 | 17.80 | 18.69 | 678,500 | +1.31(+7.54%) |
Nov 07, 2003 | 17.10 | 17.50 | 17.10 | 17.38 | 452,200 | +0.35(+2.06%) |
Nov 06, 2003 | 16.74 | 16.91 | 16.58 | 17.03 | 201,600 | +0.43(+2.59%) |
Nov 05, 2003 | 17.00 | 17.05 | 16.48 | 16.60 | 176,000 | -0.33(-1.95%) |
Nov 04, 2003 | 17.00 | 17.01 | 16.90 | 16.93 | 223,700 | -0.06(-0.35%) |
Nov 03, 2003 | 16.85 | 17.13 | 16.85 | 16.99 | 121,327 | +0.13(+0.77%) |
Oct 31, 2003 | 16.54 | 16.90 | 16.66 | 16.86 | 113,700 | +0.32(+1.93%) |
Oct 30, 2003 | 17.28 | 17.31 | 16.85 | 16.54 | 294,400 | -0.78(-4.50%) |
Oct 29, 2003 | 17.07 | 17.33 | 17.00 | 17.32 | 135,500 | +0.22(+1.29%) |
Oct 28, 2003 | 16.45 | 17.17 | 16.25 | 17.10 | 168,200 | +0.50(+3.01%) |
Oct 27, 2003 | 16.26 | 16.69 | 16.26 | 16.60 | 80,900 | +0.28(+1.72%) |
Oct 24, 2003 | 16.30 | 16.53 | 16.22 | 16.32 | 166,400 | -0.05(-0.31%) |
Oct 23, 2003 | 17.01 | 17.02 | 16.05 | 16.37 | 422,600 | -0.73(-4.27%) |
Oct 22, 2003 | 17.42 | 17.49 | 17.06 | 17.10 | 141,900 | -0.40(-2.29%) |
Oct 21, 2003 | 17.53 | 17.73 | 17.45 | 17.50 | 140,500 | -0.10(-0.57%) |
Oct 20, 2003 | 17.50 | 17.63 | 17.49 | 17.60 | 102,500 | +0.12(+0.69%) |
Oct 17, 2003 | 17.65 | 17.70 | 17.42 | 17.48 | 92,100 | -0.20(-1.13%) |
Oct 16, 2003 | 17.71 | 17.71 | 17.45 | 17.68 | 50,100 | +0.05(+0.28%) |
Oct 15, 2003 | 17.84 | 17.84 | 17.63 | 17.63 | 153,800 | -0.22(-1.23%) |
Oct 14, 2003 | 17.40 | 17.90 | 17.36 | 17.85 | 212,800 | +0.60(+3.48%) |
Oct 13, 2003 | 17.15 | 17.38 | 17.01 | 17.25 | 155,100 | +0.10(+0.58%) |
Oct 10, 2003 | 17.19 | 17.21 | 16.84 | 17.15 | 100,300 | -0.04(-0.23%) |
Oct 09, 2003 | 17.20 | 17.32 | 16.90 | 17.19 | 194,000 | +0.09(+0.53%) |
Oct 08, 2003 | 17.14 | 17.14 | 16.96 | 17.10 | 75,100 | -0.03(-0.18%) |
Oct 07, 2003 | 17.04 | 17.18 | 16.88 | 17.13 | 56,900 | +0.03(+0.18%) |
Oct 06, 2003 | 17.00 | 17.10 | 16.85 | 17.10 | 58,300 | +0.08(+0.47%) |
Oct 03, 2003 | 16.82 | 17.08 | 16.82 | 17.02 | 112,900 | +0.27(+1.61%) |
Oct 02, 2003 | 16.67 | 16.82 | 16.67 | 16.75 | 60,000 | -0.09(-0.53%) |
Oct 01, 2003 | 16.35 | 16.96 | 16.35 | 16.84 | 236,200 | +0.78(+4.86%) |
Sep 30, 2003 | 16.18 | 16.25 | 15.97 | 16.06 | 383,500 | -0.06(-0.37%) |
Sep 29, 2003 | 16.17 | 16.17 | 15.90 | 16.12 | 166,100 | -0.08(-0.49%) |
Sep 26, 2003 | 16.26 | 16.26 | 15.91 | 16.20 | 163,500 | +0.03(+0.19%) |
Sep 25, 2003 | 16.74 | 16.74 | 16.22 | 16.17 | 174,700 | -0.58(-3.46%) |
Sep 24, 2003 | 16.95 | 16.97 | 16.60 | 16.75 | 443,400 | -0.17(-1.00%) |
Sep 23, 2003 | 16.76 | 17.27 | 16.82 | 16.92 | 147,300 | +0.16(+0.95%) |
Sep 22, 2003 | 17.20 | 17.20 | 16.65 | 16.76 | 229,100 | -0.54(-3.12%) |
Sep 19, 2003 | 17.74 | 17.74 | 17.22 | 17.30 | 186,200 | -0.46(-2.59%) |
Sep 18, 2003 | 17.37 | 17.80 | 17.27 | 17.76 | 276,500 | +0.41(+2.36%) |
Sep 17, 2003 | 17.12 | 17.44 | 17.12 | 17.35 | 153,100 | +0.17(+0.99%) |
Sep 16, 2003 | 16.97 | 17.22 | 16.83 | 17.18 | 371,800 | +0.36(+2.14%) |
Sep 15, 2003 | 17.05 | 17.07 | 16.82 | 16.82 | 161,900 | -0.24(-1.41%) |
Sep 12, 2003 | 16.95 | 17.10 | 16.83 | 17.06 | 467,000 | +0.11(+0.65%) |
Sep 11, 2003 | 16.65 | 16.95 | 16.65 | 16.95 | 398,100 | +0.29(+1.74%) |
Sep 10, 2003 | 16.65 | 16.83 | 16.60 | 16.66 | 366,400 | +0.10(+0.60%) |
Sep 09, 2003 | 16.72 | 16.90 | 16.51 | 16.56 | 258,400 | -0.14(-0.84%) |
Sep 08, 2003 | 16.95 | 17.01 | 16.67 | 16.70 | 135,800 | -0.14(-0.83%) |
Sep 05, 2003 | 17.34 | 17.34 | 16.77 | 16.84 | 281,400 | -0.54(-3.11%) |
Sep 04, 2003 | 17.42 | 17.42 | 16.80 | 17.38 | 303,600 | +0.06(+0.35%) |
Sep 03, 2003 | 17.50 | 17.59 | 17.07 | 17.32 | 168,000 | -0.08(-0.46%) |
Sep 02, 2003 | 17.52 | 17.52 | 17.25 | 17.40 | 363,900 | -0.17(-0.97%) |
Aug 29, 2003 | 17.63 | 17.65 | 17.47 | 17.57 | 96,500 | -0.04(-0.23%) |
Aug 28, 2003 | 17.11 | 17.64 | 17.05 | 17.61 | 550,300 | +0.51(+2.98%) |
Aug 27, 2003 | 17.08 | 17.21 | 16.99 | 17.10 | 250,300 | +0.09(+0.53%) |
Aug 26, 2003 | 16.84 | 17.24 | 16.84 | 17.01 | 442,600 | +0.17(+1.01%) |
Aug 25, 2003 | 16.85 | 17.11 | 16.35 | 16.84 | 769,400 | +0.00(+0.00%) |
Aug 22, 2003 | 18.40 | 18.40 | 16.70 | 16.84 | 1,216,200 | -1.52(-8.28%) |
Aug 21, 2003 | 19.50 | 19.50 | 18.30 | 18.36 | 703,400 | -1.22(-6.23%) |
Aug 20, 2003 | 19.19 | 19.63 | 18.99 | 19.58 | 190,900 | +0.43(+2.25%) |
Aug 19, 2003 | 18.83 | 19.32 | 18.61 | 19.15 | 322,200 | +0.35(+1.86%) |
Aug 18, 2003 | 18.50 | 18.85 | 18.40 | 18.80 | 326,300 | +0.35(+1.90%) |
Aug 15, 2003 | 18.45 | 18.49 | 18.38 | 18.45 | 34,900 | +0.03(+0.16%) |
Aug 14, 2003 | 18.65 | 18.70 | 18.26 | 18.42 | 66,900 | -0.23(-1.23%) |
Aug 13, 2003 | 18.70 | 18.76 | 18.52 | 18.65 | 96,600 | +0.28(+1.52%) |
Aug 12, 2003 | 18.06 | 18.39 | 17.93 | 18.37 | 125,700 | +0.31(+1.72%) |
Aug 11, 2003 | 17.97 | 18.26 | 17.95 | 18.06 | 224,900 | +0.09(+0.50%) |
Aug 08, 2003 | 17.80 | 18.13 | 17.68 | 17.97 | 200,600 | +0.21(+1.18%) |
Aug 07, 2003 | 17.98 | 17.98 | 17.67 | 17.76 | 138,700 | -0.05(-0.28%) |
Aug 06, 2003 | 18.24 | 18.25 | 17.80 | 17.81 | 101,700 | -0.33(-1.82%) |
Aug 05, 2003 | 18.60 | 18.60 | 18.09 | 18.14 | 194,800 | -0.44(-2.37%) |
Aug 04, 2003 | 18.80 | 18.85 | 18.58 | 18.58 | 125,600 | -0.14(-0.75%) |
Aug 01, 2003 | 19.00 | 19.00 | 18.52 | 18.72 | 145,300 | -0.20(-1.06%) |
Jul 31, 2003 | 19.00 | 19.18 | 18.82 | 18.92 | 345,600 | +0.02(+0.11%) |
Jul 30, 2003 | 19.25 | 19.30 | 18.86 | 18.90 | 425,800 | +0.20(+1.07%) |
Jul 29, 2003 | 19.10 | 19.17 | 18.10 | 18.70 | 1,082,800 | +1.20(+6.86%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.05 | 17.50 | 114,700 | +0.50(+2.94%) |
Jul 25, 2003 | 17.10 | 17.20 | 16.96 | 17.00 | 65,800 | -0.09(-0.53%) |
Jul 24, 2003 | 17.45 | 17.59 | 16.98 | 17.09 | 121,100 | -0.26(-1.50%) |
Jul 23, 2003 | 17.55 | 17.55 | 17.03 | 17.35 | 136,400 | -0.05(-0.29%) |
Jul 22, 2003 | 17.08 | 17.47 | 17.08 | 17.40 | 286,000 | +0.40(+2.35%) |
Jul 21, 2003 | 17.37 | 17.37 | 17.00 | 17.00 | 111,900 | -0.37(-2.13%) |
Jul 18, 2003 | 17.30 | 17.56 | 17.29 | 17.37 | 151,000 | +0.00(+0.00%) |
Jul 17, 2003 | 17.92 | 17.92 | 17.36 | 17.37 | 126,200 | -0.58(-3.23%) |
Jul 16, 2003 | 18.20 | 18.20 | 17.78 | 17.95 | 295,700 | -0.25(-1.37%) |
Jul 15, 2003 | 18.10 | 18.20 | 17.84 | 18.20 | 253,700 | +0.16(+0.89%) |
Jul 14, 2003 | 18.02 | 18.09 | 17.90 | 18.04 | 237,600 | +0.07(+0.39%) |
Jul 11, 2003 | 18.00 | 18.06 | 17.93 | 17.97 | 147,900 | -0.03(-0.17%) |
Jul 10, 2003 | 18.50 | 18.50 | 17.82 | 18.00 | 105,500 | -0.53(-2.86%) |
Jul 09, 2003 | 18.90 | 18.93 | 18.37 | 18.53 | 178,300 | -0.33(-1.75%) |
Jul 08, 2003 | 18.45 | 18.98 | 18.40 | 18.86 | 225,900 | +0.34(+1.84%) |
Jul 07, 2003 | 18.08 | 18.52 | 18.08 | 18.52 | 204,800 | +0.48(+2.66%) |
Jul 03, 2003 | 17.99 | 18.05 | 17.77 | 18.04 | 92,800 | +0.05(+0.28%) |
Jul 02, 2003 | 17.35 | 18.00 | 17.34 | 17.99 | 227,000 | +0.65(+3.75%) |
Jul 01, 2003 | 17.70 | 17.70 | 16.97 | 17.34 | 151,700 | -0.36(-2.03%) |
Jun 30, 2003 | 17.60 | 17.77 | 17.56 | 17.70 | 308,400 | +0.23(+1.32%) |
Jun 27, 2003 | 17.20 | 17.74 | 17.20 | 17.47 | 341,200 | +0.31(+1.81%) |
Jun 26, 2003 | 16.45 | 17.57 | 16.45 | 17.16 | 587,200 | +0.91(+5.60%) |
Jun 25, 2003 | 16.00 | 16.65 | 16.00 | 16.25 | 195,800 | +0.44(+2.78%) |
Jun 24, 2003 | 16.00 | 16.08 | 15.72 | 15.81 | 165,600 | -0.04(-0.25%) |
Jun 23, 2003 | 15.89 | 16.09 | 15.80 | 15.85 | 300,000 | -0.06(-0.38%) |
Jun 20, 2003 | 15.81 | 16.05 | 15.71 | 15.91 | 459,800 | +0.11(+0.70%) |
Jun 19, 2003 | 15.75 | 15.90 | 15.51 | 15.80 | 2,218,900 | +0.00(+0.00%) |
Jun 18, 2003 | 16.90 | 16.90 | 15.80 | 15.80 | 2,184,200 | -1.16(-6.84%) |
Jun 17, 2003 | 17.11 | 17.11 | 16.90 | 16.96 | 145,100 | -0.14(-0.82%) |
Jun 16, 2003 | 16.60 | 17.23 | 16.45 | 17.10 | 231,300 | +0.54(+3.26%) |
Jun 13, 2003 | 17.05 | 17.05 | 16.53 | 16.56 | 125,600 | -0.49(-2.87%) |
Jun 12, 2003 | 16.95 | 17.09 | 16.70 | 17.05 | 117,300 | +0.17(+1.01%) |
Jun 11, 2003 | 16.51 | 16.90 | 16.47 | 16.88 | 115,900 | +0.29(+1.75%) |
Jun 10, 2003 | 16.05 | 16.62 | 16.05 | 16.59 | 133,000 | +0.49(+3.04%) |
Jun 09, 2003 | 16.45 | 16.49 | 16.06 | 16.10 | 215,200 | -0.38(-2.31%) |
Jun 06, 2003 | 16.40 | 17.05 | 16.23 | 16.48 | 273,000 | +0.10(+0.61%) |
Jun 05, 2003 | 15.89 | 16.42 | 15.80 | 16.38 | 284,200 | +0.49(+3.08%) |
Jun 04, 2003 | 15.55 | 16.05 | 15.55 | 15.89 | 245,400 | +0.34(+2.19%) |
Jun 03, 2003 | 15.13 | 15.61 | 15.13 | 15.55 | 208,200 | +0.43(+2.84%) |
Jun 02, 2003 | 15.15 | 15.50 | 14.91 | 15.12 | 307,400 | -0.03(-0.20%) |
May 30, 2003 | 14.85 | 15.19 | 14.85 | 15.15 | 92,300 | +0.34(+2.30%) |
May 29, 2003 | 14.95 | 15.10 | 14.75 | 14.81 | 155,100 | -0.16(-1.07%) |
May 28, 2003 | 14.30 | 15.00 | 14.30 | 14.97 | 193,300 | +0.67(+4.69%) |
May 27, 2003 | 14.20 | 14.32 | 13.93 | 14.30 | 179,900 | +0.00(+0.00%) |
May 23, 2003 | 14.50 | 14.53 | 13.63 | 14.30 | 235,600 | -0.25(-1.72%) |
May 22, 2003 | 14.09 | 14.55 | 13.75 | 14.55 | 267,400 | +0.46(+3.26%) |
May 21, 2003 | 14.20 | 14.21 | 13.88 | 14.09 | 268,300 | -0.14(-0.98%) |
May 20, 2003 | 14.17 | 14.30 | 14.06 | 14.23 | 149,400 | +0.10(+0.71%) |
May 19, 2003 | 14.51 | 14.60 | 14.10 | 14.13 | 230,800 | -0.37(-2.55%) |
May 16, 2003 | 15.10 | 15.10 | 14.50 | 14.50 | 320,100 | -0.75(-4.92%) |
May 15, 2003 | 15.50 | 15.75 | 15.24 | 15.25 | 394,900 | -0.30(-1.93%) |
May 14, 2003 | 15.95 | 15.96 | 15.49 | 15.55 | 132,300 | -0.37(-2.32%) |
May 13, 2003 | 15.80 | 16.05 | 15.70 | 15.92 | 112,700 | +0.17(+1.08%) |
May 12, 2003 | 15.60 | 15.90 | 15.58 | 15.75 | 84,000 | +0.18(+1.16%) |
May 09, 2003 | 15.20 | 15.79 | 15.20 | 15.57 | 155,900 | +0.46(+3.04%) |
May 08, 2003 | 15.25 | 15.30 | 14.99 | 15.11 | 261,600 | -0.07(-0.46%) |
May 07, 2003 | 15.25 | 15.48 | 15.17 | 15.18 | 140,300 | -0.16(-1.04%) |
May 06, 2003 | 15.50 | 15.50 | 15.09 | 15.34 | 356,300 | -0.14(-0.90%) |
May 05, 2003 | 15.20 | 15.48 | 15.18 | 15.48 | 156,700 | +0.33(+2.18%) |
May 02, 2003 | 14.82 | 15.25 | 14.75 | 15.15 | 305,800 | +0.23(+1.54%) |