Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 37.95 | 37.95 | 36.00 | 36.76 | 6,300 | -1.04(-2.75%) |
Jan 29, 2004 | 36.99 | 37.80 | 36.50 | 37.80 | 3,300 | +0.60(+1.61%) |
Jan 28, 2004 | 37.50 | 37.95 | 37.04 | 37.20 | 2,900 | -0.65(-1.72%) |
Jan 27, 2004 | 37.80 | 38.05 | 37.80 | 37.85 | 400 | +0.20(+0.53%) |
Jan 26, 2004 | 37.02 | 37.65 | 37.02 | 37.65 | 1,200 | +0.07(+0.19%) |
Jan 23, 2004 | 36.94 | 37.58 | 36.94 | 37.58 | 1,200 | +0.34(+0.91%) |
Jan 22, 2004 | 37.70 | 37.80 | 36.90 | 37.24 | 2,000 | -0.23(-0.61%) |
Jan 21, 2004 | 35.55 | 37.47 | 35.55 | 37.47 | 2,800 | +1.32(+3.65%) |
Jan 20, 2004 | 35.82 | 36.15 | 35.82 | 36.15 | 600 | +0.10(+0.28%) |
Jan 16, 2004 | 35.94 | 36.05 | 35.40 | 36.05 | 4,900 | +0.36(+1.01%) |
Jan 15, 2004 | 36.40 | 36.40 | 35.62 | 35.69 | 2,400 | -0.71(-1.95%) |
Jan 14, 2004 | 36.83 | 37.00 | 36.30 | 36.40 | 1,500 | -0.43(-1.17%) |
Jan 13, 2004 | 36.20 | 36.83 | 35.90 | 36.83 | 4,900 | +0.82(+2.28%) |
Jan 12, 2004 | 35.50 | 36.45 | 35.50 | 36.01 | 2,100 | +0.50(+1.41%) |
Jan 09, 2004 | 35.70 | 35.98 | 35.51 | 35.51 | 4,600 | -0.19(-0.53%) |
Jan 08, 2004 | 34.77 | 35.70 | 34.77 | 35.70 | 3,500 | +1.13(+3.27%) |
Jan 07, 2004 | 34.50 | 34.50 | 34.50 | 34.57 | 1,000 | +0.22(+0.64%) |
Jan 06, 2004 | 35.25 | 35.25 | 34.35 | 34.35 | 500 | -0.90(-2.55%) |
Jan 05, 2004 | 34.10 | 35.25 | 34.10 | 35.25 | 2,100 | +0.90(+2.62%) |
Jan 02, 2004 | 34.74 | 34.74 | 34.35 | 34.35 | 1,200 | -0.23(-0.67%) |
Dec 31, 2003 | 35.50 | 35.50 | 34.58 | 34.58 | 2,500 | -0.67(-1.90%) |
Dec 30, 2003 | 33.25 | 35.25 | 33.25 | 35.25 | 4,100 | +0.70(+2.03%) |
Dec 29, 2003 | 34.74 | 34.99 | 34.55 | 34.55 | 2,100 | +0.31(+0.91%) |
Dec 26, 2003 | 33.90 | 34.24 | 33.90 | 34.24 | 300 | +0.14(+0.41%) |
Dec 24, 2003 | 33.99 | 34.23 | 33.99 | 34.10 | 1,300 | +0.18(+0.53%) |
Dec 23, 2003 | 32.82 | 33.92 | 32.82 | 33.92 | 1,200 | +1.18(+3.60%) |
Dec 22, 2003 | 32.93 | 33.25 | 32.45 | 32.74 | 6,800 | -0.19(-0.58%) |
Dec 19, 2003 | 33.65 | 33.65 | 32.58 | 32.93 | 5,200 | -0.72(-2.14%) |
Dec 18, 2003 | 34.00 | 34.00 | 33.26 | 33.65 | 6,200 | -0.85(-2.46%) |
Dec 17, 2003 | 35.61 | 35.61 | 33.81 | 34.50 | 9,700 | -1.00(-2.82%) |
Dec 16, 2003 | 34.45 | 34.93 | 34.42 | 35.50 | 3,600 | +0.95(+2.75%) |
Dec 15, 2003 | 34.70 | 34.97 | 34.50 | 34.55 | 12,500 | -0.37(-1.06%) |
Dec 12, 2003 | 34.15 | 34.92 | 33.50 | 34.92 | 6,400 | +0.94(+2.77%) |
Dec 11, 2003 | 33.02 | 34.23 | 33.02 | 33.98 | 3,400 | +0.51(+1.52%) |
Dec 10, 2003 | 33.44 | 33.47 | 33.44 | 33.47 | 1,000 | +0.03(+0.09%) |
Dec 09, 2003 | 33.00 | 33.46 | 33.00 | 33.44 | 2,000 | +0.25(+0.75%) |
Dec 08, 2003 | 32.23 | 33.39 | 32.23 | 33.19 | 10,700 | +1.19(+3.72%) |
Dec 05, 2003 | 32.20 | 32.20 | 31.95 | 32.00 | 1,800 | +0.05(+0.16%) |
Dec 04, 2003 | 31.27 | 31.95 | 31.05 | 31.95 | 1,900 | +0.10(+0.31%) |
Dec 03, 2003 | 31.90 | 31.99 | 31.85 | 31.85 | 1,900 | -0.15(-0.47%) |
Dec 02, 2003 | 31.00 | 31.44 | 31.00 | 32.00 | 8,200 | +0.57(+1.81%) |
Dec 01, 2003 | 31.55 | 31.55 | 31.40 | 31.43 | 2,300 | +0.13(+0.42%) |
Nov 28, 2003 | 30.75 | 31.30 | 30.75 | 31.30 | 1,000 | +0.50(+1.62%) |
Nov 26, 2003 | 30.75 | 30.75 | 30.71 | 30.80 | 5,000 | +0.55(+1.82%) |
Nov 25, 2003 | 29.78 | 30.36 | 29.78 | 30.25 | 4,100 | +0.48(+1.61%) |
Nov 24, 2003 | 30.00 | 30.00 | 29.59 | 29.77 | 14,600 | +0.11(+0.37%) |
Nov 21, 2003 | 29.74 | 30.50 | 29.74 | 29.66 | 5,000 | -0.09(-0.30%) |
Nov 20, 2003 | 30.40 | 30.50 | 29.75 | 29.75 | 5,100 | -0.30(-1.00%) |
Nov 19, 2003 | 30.00 | 30.01 | 30.00 | 30.05 | 4,200 | +0.56(+1.90%) |
Nov 18, 2003 | 29.00 | 29.50 | 29.00 | 29.49 | 2,300 | +0.99(+3.47%) |
Nov 17, 2003 | 29.50 | 29.50 | 28.25 | 28.50 | 8,200 | -1.00(-3.39%) |
Nov 14, 2003 | 29.40 | 29.60 | 29.00 | 29.50 | 5,000 | +0.18(+0.61%) |
Nov 13, 2003 | 29.25 | 29.49 | 28.75 | 29.32 | 7,100 | +0.07(+0.24%) |
Nov 12, 2003 | 28.25 | 29.25 | 28.25 | 29.25 | 7,400 | +1.25(+4.46%) |
Nov 11, 2003 | 27.65 | 28.00 | 27.65 | 28.00 | 4,800 | +0.15(+0.54%) |
Nov 10, 2003 | 27.85 | 27.89 | 27.74 | 27.85 | 2,900 | +0.11(+0.40%) |
Nov 07, 2003 | 27.74 | 27.74 | 27.74 | 27.74 | 1,800 | +0.06(+0.22%) |
Nov 06, 2003 | 27.31 | 27.68 | 27.31 | 27.68 | 300 | +0.37(+1.35%) |
Nov 05, 2003 | 26.75 | 27.31 | 26.75 | 27.31 | 6,400 | +0.31(+1.15%) |
Nov 04, 2003 | 26.75 | 27.00 | 26.75 | 27.00 | 8,300 | +0.01(+0.04%) |
Nov 03, 2003 | 27.73 | 27.75 | 26.99 | 26.99 | 3,700 | -0.51(-1.85%) |
Oct 31, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 1,600 | -0.50(-1.79%) |
Oct 30, 2003 | 27.78 | 28.00 | 27.78 | 28.00 | 1,000 | +0.35(+1.27%) |
Oct 29, 2003 | 28.00 | 28.00 | 27.00 | 27.65 | 5,300 | -0.35(-1.25%) |
Oct 28, 2003 | 27.28 | 28.25 | 28.00 | 28.00 | 2,100 | +0.72(+2.64%) |
Oct 27, 2003 | 27.49 | 27.49 | 27.28 | 27.28 | 300 | +0.04(+0.15%) |
Oct 24, 2003 | 26.65 | 27.24 | 26.59 | 27.24 | 3,100 | +0.09(+0.33%) |
Oct 23, 2003 | 27.00 | 27.15 | 27.00 | 27.15 | 300 | -0.08(-0.29%) |
Oct 22, 2003 | 27.35 | 27.41 | 26.90 | 27.23 | 2,100 | -0.17(-0.62%) |
Oct 21, 2003 | 28.16 | 28.16 | 27.40 | 27.40 | 2,300 | -0.36(-1.30%) |
Oct 20, 2003 | 28.00 | 28.00 | 27.76 | 27.76 | 600 | +0.01(+0.04%) |
Oct 17, 2003 | 27.36 | 27.75 | 27.36 | 27.75 | 800 | +0.15(+0.54%) |
Oct 16, 2003 | 27.25 | 27.75 | 27.25 | 27.60 | 3,000 | +0.00(+0.00%) |
Oct 15, 2003 | 27.60 | 27.60 | 27.60 | 27.60 | 3,000 | -0.40(-1.43%) |
Oct 14, 2003 | 28.20 | 28.44 | 28.00 | 28.00 | 2,000 | -0.20(-0.71%) |
Oct 13, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 600 | +0.70(+2.55%) |
Oct 10, 2003 | 27.49 | 27.90 | 27.49 | 27.50 | 2,600 | +0.00(+0.00%) |
Oct 09, 2003 | 27.37 | 27.50 | 27.37 | 27.50 | 3,000 | +0.50(+1.85%) |
Oct 08, 2003 | 27.00 | 27.30 | 26.75 | 27.00 | 4,600 | -0.25(-0.92%) |
Oct 07, 2003 | 26.66 | 27.00 | 26.50 | 27.25 | 3,200 | +0.50(+1.87%) |
Oct 06, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 1,300 | +0.50(+1.90%) |
Oct 03, 2003 | 26.95 | 26.95 | 26.13 | 26.25 | 3,100 | -1.00(-3.67%) |
Oct 02, 2003 | 27.00 | 27.25 | 26.90 | 27.25 | 4,400 | -0.18(-0.66%) |
Oct 01, 2003 | 26.25 | 27.45 | 25.86 | 27.43 | 6,900 | +1.57(+6.07%) |
Sep 30, 2003 | 25.87 | 25.87 | 25.87 | 25.86 | 4,200 | -0.10(-0.39%) |
Sep 29, 2003 | 25.25 | 25.96 | 25.25 | 25.96 | 3,100 | +1.87(+7.76%) |
Sep 26, 2003 | 24.21 | 24.21 | 24.09 | 24.09 | 300 | -0.23(-0.95%) |
Sep 25, 2003 | 24.50 | 24.50 | 24.32 | 24.32 | 2,000 | -0.48(-1.94%) |
Sep 24, 2003 | 25.28 | 25.28 | 24.80 | 24.80 | 900 | -0.99(-3.84%) |
Sep 23, 2003 | 25.82 | 26.00 | 25.79 | 25.79 | 2,600 | -0.26(-1.00%) |
Sep 22, 2003 | 26.25 | 26.36 | 26.02 | 26.05 | 3,500 | +0.15(+0.58%) |
Sep 19, 2003 | 25.75 | 25.90 | 25.75 | 25.90 | 2,000 | +0.65(+2.57%) |
Sep 18, 2003 | 25.00 | 25.25 | 25.00 | 25.25 | 900 | +0.25(+1.00%) |
Sep 17, 2003 | 24.01 | 25.00 | 24.01 | 25.00 | 2,700 | +0.75(+3.09%) |
Sep 16, 2003 | 23.95 | 24.73 | 24.00 | 24.25 | 2,500 | +0.35(+1.46%) |
Sep 15, 2003 | 24.00 | 24.00 | 23.50 | 23.90 | 5,100 | -0.10(-0.42%) |
Sep 12, 2003 | 23.25 | 24.00 | 23.25 | 24.00 | 1,200 | +0.41(+1.74%) |
Sep 11, 2003 | 23.25 | 23.59 | 23.05 | 23.59 | 1,100 | +0.59(+2.57%) |
Sep 10, 2003 | 23.75 | 23.75 | 23.00 | 23.00 | 2,900 | -1.00(-4.17%) |
Sep 09, 2003 | 25.00 | 25.00 | 24.00 | 24.00 | 1,800 | -1.20(-4.76%) |
Sep 08, 2003 | 25.30 | 25.47 | 25.00 | 25.20 | 900 | -0.10(-0.40%) |
Sep 05, 2003 | 25.60 | 26.48 | 25.00 | 25.30 | 5,800 | -0.30(-1.17%) |
Sep 04, 2003 | 26.24 | 26.44 | 25.50 | 25.60 | 4,100 | -0.40(-1.54%) |
Sep 03, 2003 | 25.50 | 26.25 | 25.50 | 26.00 | 4,200 | +0.50(+1.96%) |
Sep 02, 2003 | 24.92 | 25.50 | 24.92 | 25.50 | 1,100 | +0.40(+1.59%) |
Aug 29, 2003 | 25.00 | 25.30 | 24.51 | 25.10 | 2,600 | +0.25(+1.01%) |
Aug 28, 2003 | 24.26 | 24.94 | 24.26 | 24.85 | 2,400 | +0.60(+2.47%) |
Aug 27, 2003 | 23.65 | 24.25 | 23.65 | 24.25 | 1,300 | +0.75(+3.19%) |
Aug 26, 2003 | 22.80 | 23.50 | 22.60 | 23.50 | 2,600 | +0.72(+3.16%) |
Aug 25, 2003 | 22.75 | 23.48 | 22.75 | 22.78 | 1,900 | -0.12(-0.52%) |
Aug 22, 2003 | 23.75 | 23.75 | 22.90 | 22.90 | 2,400 | -0.64(-2.72%) |
Aug 21, 2003 | 23.75 | 23.75 | 23.54 | 23.54 | 700 | -0.21(-0.88%) |
Aug 20, 2003 | 23.75 | 23.76 | 23.75 | 23.75 | 1,700 | -0.24(-1.00%) |
Aug 19, 2003 | 23.75 | 23.99 | 23.52 | 23.99 | 4,300 | +0.29(+1.22%) |
Aug 18, 2003 | 23.10 | 23.99 | 23.00 | 23.70 | 4,200 | +0.60(+2.60%) |
Aug 15, 2003 | 23.10 | 23.10 | 23.10 | 23.10 | 700 | +0.00(+0.00%) |
Aug 14, 2003 | 21.70 | 23.10 | 21.70 | 23.10 | 3,300 | +1.61(+7.49%) |
Aug 13, 2003 | 21.60 | 21.60 | 21.00 | 21.49 | 2,700 | +0.14(+0.66%) |
Aug 12, 2003 | 19.70 | 21.36 | 19.70 | 21.35 | 16,500 | +1.65(+8.38%) |
Aug 11, 2003 | 20.55 | 20.55 | 19.60 | 19.70 | 4,500 | -1.10(-5.29%) |
Aug 08, 2003 | 21.41 | 21.41 | 20.80 | 20.80 | 2,300 | -1.11(-5.07%) |
Aug 07, 2003 | 22.50 | 22.50 | 21.79 | 21.91 | 8,400 | -0.44(-1.97%) |
Aug 06, 2003 | 22.76 | 22.76 | 22.27 | 22.35 | 2,800 | -0.48(-2.10%) |
Aug 05, 2003 | 23.09 | 23.09 | 22.65 | 22.83 | 2,400 | -0.17(-0.74%) |
Aug 04, 2003 | 23.50 | 23.99 | 22.75 | 23.00 | 10,200 | -0.75(-3.16%) |
Aug 01, 2003 | 23.04 | 23.75 | 22.55 | 23.75 | 2,100 | +0.50(+2.15%) |
Jul 31, 2003 | 23.75 | 23.75 | 23.00 | 23.25 | 3,900 | -0.35(-1.48%) |
Jul 30, 2003 | 23.14 | 23.99 | 22.75 | 23.60 | 3,100 | +0.46(+1.99%) |
Jul 29, 2003 | 23.50 | 23.75 | 22.81 | 23.14 | 1,300 | -0.36(-1.53%) |
Jul 28, 2003 | 24.00 | 24.00 | 23.00 | 23.50 | 2,700 | -0.49(-2.04%) |
Jul 25, 2003 | 23.50 | 23.99 | 23.00 | 23.99 | 6,100 | +0.49(+2.09%) |
Jul 24, 2003 | 23.55 | 23.74 | 23.25 | 23.50 | 3,800 | +0.10(+0.43%) |
Jul 23, 2003 | 23.98 | 23.98 | 23.00 | 23.40 | 9,800 | -0.58(-2.42%) |
Jul 22, 2003 | 23.45 | 23.99 | 23.06 | 23.98 | 10,500 | +0.66(+2.83%) |
Jul 21, 2003 | 24.00 | 24.00 | 23.27 | 23.32 | 6,400 | -1.18(-4.82%) |
Jul 18, 2003 | 24.28 | 24.50 | 24.25 | 24.50 | 2,300 | +0.10(+0.41%) |
Jul 17, 2003 | 24.99 | 24.99 | 24.25 | 24.40 | 2,500 | -0.60(-2.40%) |
Jul 16, 2003 | 25.00 | 25.01 | 23.30 | 25.00 | 6,900 | +0.00(+0.00%) |
Jul 15, 2003 | 25.80 | 25.80 | 25.00 | 25.00 | 4,400 | -0.83(-3.21%) |
Jul 14, 2003 | 25.75 | 25.86 | 25.25 | 25.83 | 5,400 | +0.08(+0.31%) |
Jul 11, 2003 | 26.05 | 26.20 | 25.49 | 25.75 | 7,900 | -0.53(-2.02%) |
Jul 10, 2003 | 26.00 | 26.98 | 25.75 | 26.28 | 7,700 | -0.18(-0.68%) |
Jul 09, 2003 | 26.70 | 27.32 | 26.45 | 26.46 | 11,100 | -0.64(-2.36%) |
Jul 08, 2003 | 25.50 | 27.34 | 25.50 | 27.10 | 5,200 | +1.75(+6.90%) |
Jul 07, 2003 | 24.94 | 25.38 | 24.94 | 25.35 | 3,100 | +0.44(+1.77%) |
Jul 03, 2003 | 24.65 | 24.91 | 24.65 | 24.91 | 300 | +0.36(+1.47%) |
Jul 02, 2003 | 23.99 | 24.78 | 23.99 | 24.55 | 6,000 | +0.70(+2.94%) |
Jul 01, 2003 | 22.80 | 24.00 | 22.80 | 23.85 | 10,200 | +1.37(+6.09%) |
Jun 30, 2003 | 22.84 | 22.90 | 21.25 | 22.48 | 8,600 | -0.11(-0.49%) |
Jun 27, 2003 | 22.05 | 22.60 | 21.84 | 22.59 | 3,200 | +0.29(+1.30%) |
Jun 26, 2003 | 21.80 | 22.50 | 21.75 | 22.30 | 5,600 | +0.34(+1.55%) |
Jun 25, 2003 | 20.25 | 21.97 | 20.25 | 21.96 | 7,600 | +1.96(+9.80%) |
Jun 24, 2003 | 18.60 | 20.50 | 18.50 | 20.00 | 5,900 | +1.10(+5.82%) |
Jun 23, 2003 | 18.70 | 19.00 | 18.68 | 18.90 | 6,400 | +0.00(+0.00%) |
Jun 20, 2003 | 18.99 | 19.00 | 18.89 | 18.90 | 700 | -0.10(-0.53%) |
Jun 19, 2003 | 18.52 | 19.00 | 18.52 | 19.00 | 2,400 | +0.45(+2.43%) |
Jun 18, 2003 | 19.00 | 19.00 | 18.51 | 18.55 | 1,700 | -0.45(-2.37%) |
Jun 17, 2003 | 18.74 | 19.00 | 18.51 | 19.00 | 3,700 | +0.48(+2.59%) |
Jun 16, 2003 | 18.80 | 19.00 | 18.10 | 18.52 | 6,900 | -0.24(-1.28%) |
Jun 13, 2003 | 18.97 | 19.00 | 18.76 | 18.76 | 1,900 | -0.21(-1.11%) |
Jun 12, 2003 | 18.97 | 18.97 | 18.96 | 18.97 | 900 | +0.00(+0.00%) |
Jun 11, 2003 | 19.00 | 19.00 | 18.59 | 18.97 | 5,900 | -0.29(-1.51%) |
Jun 10, 2003 | 18.95 | 19.26 | 18.95 | 19.26 | 2,200 | +0.47(+2.50%) |
Jun 09, 2003 | 18.80 | 18.80 | 18.78 | 18.79 | 500 | +0.00(+0.00%) |
Jun 06, 2003 | 18.97 | 19.20 | 18.79 | 18.79 | 9,000 | -0.18(-0.95%) |
Jun 05, 2003 | 18.75 | 18.97 | 18.50 | 18.97 | 3,700 | +0.47(+2.54%) |
Jun 04, 2003 | 18.01 | 18.50 | 18.01 | 18.50 | 3,000 | +0.49(+2.72%) |
Jun 03, 2003 | 18.54 | 18.54 | 18.00 | 18.01 | 1,600 | -0.54(-2.91%) |
Jun 02, 2003 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
May 30, 2003 | 18.88 | 18.92 | 18.54 | 18.55 | 900 | -0.18(-0.96%) |
May 29, 2003 | 18.75 | 18.75 | 18.62 | 18.73 | 1,100 | +0.09(+0.48%) |
May 28, 2003 | 18.98 | 18.98 | 18.25 | 18.64 | 10,100 | -0.34(-1.79%) |
May 27, 2003 | 18.10 | 19.00 | 17.80 | 18.98 | 5,200 | +0.78(+4.29%) |
May 23, 2003 | 18.98 | 18.99 | 18.15 | 18.20 | 3,700 | -0.80(-4.21%) |
May 22, 2003 | 18.15 | 19.00 | 18.05 | 19.00 | 12,800 | +0.50(+2.70%) |
May 21, 2003 | 19.74 | 19.74 | 18.30 | 18.50 | 4,100 | -1.25(-6.33%) |
May 20, 2003 | 20.00 | 20.00 | 19.50 | 19.75 | 1,400 | -0.47(-2.32%) |
May 19, 2003 | 20.33 | 20.33 | 20.22 | 20.22 | 1,300 | -0.12(-0.59%) |
May 16, 2003 | 20.75 | 20.75 | 20.34 | 20.34 | 7,500 | -0.66(-3.14%) |
May 15, 2003 | 20.64 | 21.00 | 20.64 | 21.00 | 1,700 | +0.45(+2.19%) |
May 14, 2003 | 20.99 | 20.99 | 20.55 | 20.55 | 1,500 | -0.04(-0.19%) |
May 13, 2003 | 20.63 | 20.69 | 20.59 | 20.59 | 1,500 | -0.10(-0.48%) |
May 12, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 200 | -0.27(-1.29%) |
May 09, 2003 | 20.94 | 21.00 | 20.89 | 20.96 | 1,400 | +0.08(+0.38%) |
May 08, 2003 | 20.76 | 20.97 | 20.76 | 20.88 | 3,400 | +0.22(+1.06%) |
May 07, 2003 | 20.57 | 20.95 | 20.57 | 20.66 | 5,100 | +0.09(+0.44%) |
May 06, 2003 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.02(+0.10%) |
May 05, 2003 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) |
May 02, 2003 | 20.72 | 20.88 | 20.55 | 20.55 | 1,900 | -0.14(-0.68%) |
May 01, 2003 | 20.85 | 20.85 | 20.69 | 20.69 | 1,800 | -0.17(-0.81%) |
Apr 30, 2003 | 21.09 | 21.09 | 20.70 | 20.86 | 1,000 | -0.24(-1.14%) |
Apr 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 300 | +0.02(+0.09%) |
Apr 28, 2003 | 21.50 | 21.50 | 21.08 | 21.08 | 800 | -0.31(-1.45%) |
Apr 25, 2003 | 21.25 | 21.40 | 21.25 | 21.39 | 500 | +0.39(+1.86%) |
Apr 24, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.11(-0.52%) |
Apr 23, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.00(+0.00%) |
Apr 22, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.00(+0.00%) |
Apr 21, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.09(+0.43%) |
Apr 17, 2003 | 21.40 | 21.40 | 21.02 | 21.02 | 1,100 | -0.38(-1.78%) |
Apr 16, 2003 | 21.01 | 21.40 | 21.01 | 21.40 | 1,200 | -0.10(-0.47%) |
Apr 15, 2003 | 21.23 | 21.52 | 21.23 | 21.50 | 700 | +0.50(+2.38%) |
Apr 14, 2003 | 20.74 | 21.00 | 20.70 | 21.00 | 1,400 | +0.33(+1.60%) |
Apr 11, 2003 | 20.86 | 20.86 | 20.67 | 20.67 | 900 | +0.07(+0.34%) |
Apr 10, 2003 | 21.00 | 21.00 | 20.60 | 20.60 | 900 | -0.15(-0.72%) |
Apr 09, 2003 | 21.49 | 21.49 | 20.75 | 20.75 | 1,200 | -0.68(-3.17%) |
Apr 08, 2003 | 21.43 | 21.43 | 21.43 | 21.43 | 500 | +0.01(+0.05%) |
Apr 07, 2003 | 21.42 | 21.42 | 21.42 | 21.42 | 700 | +0.30(+1.42%) |
Apr 04, 2003 | 21.13 | 21.14 | 21.12 | 21.12 | 5,000 | +0.12(+0.57%) |
Apr 03, 2003 | 20.50 | 21.01 | 20.50 | 21.00 | 2,200 | +0.75(+3.70%) |
Apr 02, 2003 | 19.74 | 20.25 | 19.74 | 20.25 | 1,300 | +0.26(+1.30%) |
Apr 01, 2003 | 19.99 | 19.99 | 19.88 | 19.99 | 700 | +0.34(+1.73%) |
Mar 31, 2003 | 19.45 | 19.65 | 19.38 | 19.65 | 2,400 | +0.25(+1.29%) |
Mar 28, 2003 | 19.60 | 19.65 | 19.40 | 19.40 | 800 | -0.55(-2.76%) |
Mar 27, 2003 | 19.55 | 19.95 | 19.55 | 19.95 | 500 | +0.01(+0.05%) |
Mar 26, 2003 | 19.77 | 19.99 | 19.77 | 19.94 | 2,100 | -0.06(-0.30%) |
Mar 25, 2003 | 19.50 | 20.00 | 19.50 | 20.00 | 2,000 | +0.75(+3.90%) |
Mar 24, 2003 | 20.00 | 20.00 | 19.25 | 19.25 | 1,100 | -0.75(-3.75%) |
Mar 21, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 20.00 | 20.00 | 19.53 | 20.00 | 1,000 | +0.00(+0.00%) |
Mar 19, 2003 | 19.80 | 20.00 | 19.80 | 20.00 | 5,800 | +0.06(+0.30%) |
Mar 18, 2003 | 19.72 | 19.94 | 19.72 | 19.94 | 4,000 | +0.00(+0.00%) |
Mar 17, 2003 | 19.70 | 19.94 | 19.70 | 19.94 | 1,200 | +0.40(+2.05%) |
Mar 14, 2003 | 19.61 | 19.82 | 19.54 | 19.54 | 4,100 | +0.03(+0.15%) |
Mar 13, 2003 | 19.35 | 19.51 | 19.25 | 19.51 | 3,400 | +0.45(+2.36%) |
Mar 12, 2003 | 19.23 | 19.23 | 18.80 | 19.06 | 1,800 | -0.04(-0.21%) |
Mar 11, 2003 | 18.75 | 19.10 | 18.75 | 19.10 | 3,600 | +0.20(+1.06%) |
Mar 10, 2003 | 18.00 | 19.39 | 18.00 | 18.90 | 7,000 | +0.65(+3.56%) |
Mar 07, 2003 | 18.00 | 18.25 | 18.00 | 18.25 | 1,000 | +0.10(+0.55%) |
Mar 06, 2003 | 18.27 | 18.27 | 18.05 | 18.15 | 1,300 | -0.11(-0.60%) |
Mar 05, 2003 | 18.25 | 18.26 | 18.25 | 18.26 | 500 | +0.01(+0.05%) |
Mar 04, 2003 | 18.30 | 18.30 | 18.25 | 18.25 | 800 | -0.10(-0.54%) |
Mar 03, 2003 | 18.30 | 18.35 | 18.30 | 18.35 | 200 | -0.16(-0.86%) |
Feb 28, 2003 | 18.40 | 18.62 | 18.40 | 18.51 | 3,100 | -0.14(-0.75%) |
Feb 27, 2003 | 18.72 | 18.72 | 18.65 | 18.65 | 600 | -0.05(-0.27%) |
Feb 26, 2003 | 18.30 | 18.70 | 18.00 | 18.70 | 2,100 | +0.40(+2.19%) |
Feb 25, 2003 | 18.00 | 18.30 | 17.90 | 18.30 | 5,600 | +0.37(+2.06%) |
Feb 24, 2003 | 17.00 | 18.00 | 17.00 | 17.93 | 3,300 | +0.73(+4.24%) |
Feb 21, 2003 | 17.00 | 17.20 | 16.59 | 17.20 | 2,300 | +0.20(+1.18%) |
Feb 20, 2003 | 16.90 | 17.00 | 16.90 | 17.00 | 300 | +0.15(+0.89%) |
Feb 19, 2003 | 16.95 | 16.95 | 16.60 | 16.85 | 1,000 | -0.25(-1.46%) |
Feb 18, 2003 | 17.10 | 17.17 | 17.10 | 17.10 | 600 | -0.06(-0.35%) |
Feb 14, 2003 | 16.87 | 17.16 | 16.87 | 17.16 | 1,100 | +0.66(+4.00%) |
Feb 13, 2003 | 16.76 | 16.76 | 16.34 | 16.50 | 2,100 | -0.50(-2.94%) |
Feb 12, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 11, 2003 | 16.05 | 17.00 | 16.05 | 17.00 | 4,800 | +0.74(+4.55%) |
Feb 10, 2003 | 17.00 | 17.00 | 16.26 | 16.26 | 3,700 | -0.79(-4.63%) |
Feb 07, 2003 | 17.40 | 17.40 | 17.05 | 17.05 | 900 | -0.22(-1.27%) |
Feb 06, 2003 | 17.69 | 17.69 | 17.27 | 17.27 | 1,700 | -0.49(-2.76%) |
Feb 05, 2003 | 17.31 | 17.99 | 17.31 | 17.76 | 4,000 | +0.45(+2.60%) |
Feb 04, 2003 | 17.30 | 17.31 | 17.30 | 17.31 | 300 | -0.04(-0.23%) |