Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.20 | 22.42 | 22.08 | 22.23 | 732,555 | +0.12(+0.54%) |
Feb 26, 2004 | 22.01 | 22.26 | 21.87 | 22.11 | 602,879 | +0.00(+0.00%) |
Feb 25, 2004 | 22.31 | 22.32 | 21.91 | 22.11 | 693,534 | -0.27(-1.21%) |
Feb 24, 2004 | 22.01 | 22.45 | 21.85 | 22.39 | 636,359 | +0.37(+1.70%) |
Feb 23, 2004 | 22.41 | 22.54 | 21.91 | 22.01 | 422,038 | -0.40(-1.78%) |
Feb 20, 2004 | 22.64 | 22.79 | 22.05 | 22.41 | 464,360 | -0.04(-0.19%) |
Feb 19, 2004 | 22.78 | 22.89 | 22.45 | 22.45 | 415,201 | -0.45(-1.96%) |
Feb 18, 2004 | 22.74 | 22.90 | 22.65 | 22.90 | 598,870 | +0.01(+0.04%) |
Feb 17, 2004 | 22.73 | 23.06 | 22.73 | 22.89 | 757,430 | +0.21(+0.93%) |
Feb 13, 2004 | 22.67 | 22.83 | 22.52 | 22.68 | 598,988 | +0.02(+0.08%) |
Feb 12, 2004 | 22.44 | 22.78 | 22.37 | 22.67 | 479,568 | +0.14(+0.60%) |
Feb 11, 2004 | 22.39 | 22.58 | 22.02 | 22.53 | 636,948 | +0.05(+0.23%) |
Feb 10, 2004 | 22.19 | 22.61 | 22.14 | 22.48 | 961,612 | +0.29(+1.30%) |
Feb 09, 2004 | 22.03 | 22.19 | 21.76 | 22.19 | 503,971 | +0.05(+0.23%) |
Feb 06, 2004 | 22.21 | 22.27 | 22.05 | 22.14 | 548,179 | +0.00(+0.00%) |
Feb 05, 2004 | 21.64 | 22.33 | 21.54 | 22.14 | 1,486,331 | +0.51(+2.35%) |
Feb 04, 2004 | 21.48 | 21.68 | 21.30 | 21.63 | 807,414 | +0.03(+0.12%) |
Feb 03, 2004 | 21.95 | 21.98 | 21.50 | 21.61 | 696,717 | -0.49(-2.23%) |
Feb 02, 2004 | 21.95 | 22.10 | 21.76 | 22.10 | 706,738 | +0.03(+0.15%) |
Jan 30, 2004 | 21.78 | 22.10 | 21.60 | 22.06 | 646,026 | +0.28(+1.28%) |
Jan 29, 2004 | 22.10 | 22.10 | 21.55 | 21.78 | 1,179,704 | -0.16(-0.73%) |
Jan 28, 2004 | 22.78 | 22.78 | 21.83 | 21.94 | 1,775,510 | -0.84(-3.69%) |
Jan 27, 2004 | 22.78 | 22.99 | 22.58 | 22.78 | 1,461,928 | +0.01(+0.04%) |
Jan 26, 2004 | 21.97 | 22.78 | 21.84 | 22.78 | 1,437,879 | +0.50(+2.25%) |
Jan 23, 2004 | 21.78 | 22.31 | 21.72 | 22.28 | 1,228,628 | +0.65(+3.02%) |
Jan 22, 2004 | 20.57 | 22.22 | 20.57 | 21.62 | 1,486,449 | +1.05(+5.11%) |
Jan 21, 2004 | 20.49 | 20.78 | 20.37 | 20.57 | 732,437 | +0.08(+0.37%) |
Jan 20, 2004 | 20.32 | 20.51 | 20.27 | 20.49 | 633,058 | +0.14(+0.71%) |
Jan 16, 2004 | 20.57 | 20.61 | 20.29 | 20.35 | 982,949 | -0.20(-0.99%) |
Jan 15, 2004 | 20.66 | 20.85 | 20.49 | 20.55 | 491,710 | -0.02(-0.08%) |
Jan 14, 2004 | 20.36 | 20.70 | 20.27 | 20.57 | 596,513 | +0.18(+0.87%) |
Jan 13, 2004 | 20.40 | 20.47 | 20.32 | 20.39 | 370,639 | +0.02(+0.08%) |
Jan 12, 2004 | 20.36 | 20.55 | 20.32 | 20.38 | 363,448 | +0.02(+0.08%) |
Jan 09, 2004 | 20.36 | 20.43 | 20.34 | 20.36 | 610,895 | -0.08(-0.37%) |
Jan 08, 2004 | 20.56 | 20.56 | 20.37 | 20.43 | 386,908 | +0.04(+0.21%) |
Jan 07, 2004 | 20.60 | 20.71 | 20.36 | 20.39 | 446,795 | -0.38(-1.84%) |
Jan 06, 2004 | 20.54 | 20.78 | 20.46 | 20.77 | 345,765 | +0.25(+1.20%) |
Jan 05, 2004 | 20.36 | 20.68 | 20.35 | 20.53 | 1,022,206 | +0.20(+0.96%) |
Jan 02, 2004 | 20.72 | 20.92 | 20.28 | 20.33 | 603,586 | -0.45(-2.16%) |
Dec 31, 2003 | 20.52 | 20.82 | 20.39 | 20.78 | 420,152 | +0.26(+1.28%) |
Dec 30, 2003 | 20.68 | 20.71 | 20.36 | 20.52 | 357,200 | -0.08(-0.37%) |
Dec 29, 2003 | 20.61 | 20.77 | 20.44 | 20.60 | 320,773 | -0.02(-0.08%) |
Dec 26, 2003 | 20.41 | 20.65 | 20.38 | 20.61 | 136,867 | +0.22(+1.08%) |
Dec 24, 2003 | 20.53 | 20.53 | 20.21 | 20.39 | 165,278 | -0.14(-0.66%) |
Dec 23, 2003 | 20.65 | 20.70 | 20.39 | 20.53 | 500,552 | -0.01(-0.04%) |
Dec 22, 2003 | 20.23 | 20.56 | 20.23 | 20.54 | 495,365 | +0.29(+1.42%) |
Dec 19, 2003 | 20.64 | 20.64 | 19.99 | 20.25 | 1,212,006 | -0.58(-2.77%) |
Dec 18, 2003 | 20.55 | 20.84 | 20.40 | 20.82 | 449,388 | +0.38(+1.87%) |
Dec 17, 2003 | 20.38 | 20.46 | 20.32 | 20.44 | 492,064 | +0.08(+0.37%) |
Dec 16, 2003 | 20.40 | 20.44 | 20.26 | 20.37 | 534,739 | -0.03(-0.17%) |
Dec 15, 2003 | 20.57 | 20.66 | 20.40 | 20.40 | 474,027 | +0.03(+0.12%) |
Dec 12, 2003 | 20.42 | 20.49 | 20.23 | 20.38 | 551,126 | -0.04(-0.21%) |
Dec 11, 2003 | 20.43 | 20.50 | 20.35 | 20.42 | 693,417 | +0.03(+0.17%) |
Dec 10, 2003 | 20.36 | 20.44 | 20.26 | 20.38 | 1,124,887 | -0.02(-0.08%) |
Dec 09, 2003 | 20.66 | 20.66 | 20.31 | 20.40 | 307,569 | -0.11(-0.54%) |
Dec 08, 2003 | 20.36 | 20.46 | 20.32 | 20.51 | 381,131 | +0.15(+0.75%) |
Dec 05, 2003 | 20.27 | 20.30 | 20.07 | 20.36 | 256,877 | -0.06(-0.29%) |
Dec 04, 2003 | 20.39 | 20.46 | 20.30 | 20.42 | 232,003 | +0.03(+0.13%) |
Dec 03, 2003 | 20.74 | 20.74 | 20.36 | 20.39 | 322,659 | -0.22(-1.07%) |
Dec 02, 2003 | 20.57 | 20.87 | 20.36 | 20.61 | 651,802 | +0.06(+0.29%) |
Dec 01, 2003 | 20.15 | 20.43 | 20.04 | 20.55 | 622,920 | +0.51(+2.54%) |
Nov 28, 2003 | 20.06 | 20.15 | 19.96 | 20.04 | 182,372 | -0.08(-0.42%) |
Nov 26, 2003 | 20.15 | 20.15 | 19.96 | 20.13 | 269,845 | -0.05(-0.25%) |
Nov 25, 2003 | 20.10 | 20.23 | 19.97 | 20.18 | 544,760 | +0.08(+0.42%) |
Nov 24, 2003 | 20.02 | 20.32 | 19.99 | 20.10 | 547,707 | +0.15(+0.77%) |
Nov 21, 2003 | 19.82 | 19.96 | 19.72 | 19.94 | 365,334 | +0.13(+0.64%) |
Nov 20, 2003 | 19.90 | 20.06 | 19.77 | 19.82 | 280,455 | -0.40(-1.97%) |
Nov 19, 2003 | 20.14 | 20.28 | 20.02 | 20.21 | 408,246 | +0.20(+0.97%) |
Nov 18, 2003 | 20.15 | 20.36 | 20.00 | 20.02 | 430,526 | -0.13(-0.63%) |
Nov 17, 2003 | 20.10 | 20.27 | 19.98 | 20.15 | 548,179 | -0.33(-1.62%) |
Nov 14, 2003 | 20.59 | 20.74 | 20.42 | 20.48 | 402,351 | -0.25(-1.19%) |
Nov 13, 2003 | 20.83 | 20.88 | 20.54 | 20.72 | 327,846 | -0.27(-1.29%) |
Nov 12, 2003 | 20.54 | 21.08 | 20.49 | 20.99 | 437,953 | +0.45(+2.19%) |
Nov 11, 2003 | 20.57 | 20.67 | 20.38 | 20.54 | 385,375 | -0.03(-0.12%) |
Nov 10, 2003 | 20.63 | 20.63 | 20.63 | 20.57 | 324,427 | -0.20(-0.94%) |
Nov 07, 2003 | 20.67 | 20.70 | 20.59 | 20.77 | 425,457 | +0.08(+0.41%) |
Nov 06, 2003 | 20.60 | 20.70 | 20.41 | 20.68 | 550,890 | +0.15(+0.74%) |
Nov 05, 2003 | 20.37 | 20.55 | 20.19 | 20.53 | 553,601 | +0.15(+0.75%) |
Nov 04, 2003 | 20.37 | 20.43 | 20.22 | 20.38 | 338,574 | -0.21(-1.03%) |
Nov 03, 2003 | 20.73 | 20.94 | 20.54 | 20.59 | 819,232 | -0.14(-0.70%) |
Oct 31, 2003 | 20.41 | 20.78 | 20.44 | 20.73 | 952,416 | +0.32(+1.58%) |
Oct 30, 2003 | 20.36 | 20.53 | 20.15 | 20.41 | 552,423 | -0.02(-0.08%) |
Oct 29, 2003 | 20.15 | 20.44 | 20.10 | 20.43 | 562,443 | +0.15(+0.75%) |
Oct 28, 2003 | 20.15 | 20.44 | 19.99 | 20.27 | 926,481 | +0.19(+0.93%) |
Oct 27, 2003 | 19.81 | 20.09 | 19.72 | 20.09 | 687,168 | +0.46(+2.33%) |
Oct 24, 2003 | 19.72 | 19.73 | 19.32 | 19.63 | 539,809 | -0.13(-0.64%) |
Oct 23, 2003 | 19.72 | 20.36 | 19.66 | 19.76 | 818,142 | +0.03(+0.17%) |
Oct 22, 2003 | 19.81 | 19.82 | 19.60 | 19.72 | 616,671 | -0.30(-1.48%) |
Oct 21, 2003 | 20.09 | 20.14 | 19.94 | 20.02 | 547,000 | -0.13(-0.63%) |
Oct 20, 2003 | 20.29 | 20.32 | 19.86 | 20.15 | 847,378 | +0.05(+0.25%) |
Oct 17, 2003 | 20.25 | 20.36 | 20.04 | 20.10 | 1,145,281 | -0.15(-0.75%) |
Oct 16, 2003 | 19.28 | 20.21 | 18.96 | 20.25 | 1,639,232 | +0.97(+5.02%) |
Oct 15, 2003 | 19.37 | 19.49 | 19.22 | 19.28 | 594,037 | -0.08(-0.44%) |
Oct 14, 2003 | 19.14 | 19.52 | 19.14 | 19.37 | 643,432 | +0.09(+0.48%) |
Oct 13, 2003 | 19.09 | 19.38 | 19.17 | 19.27 | 288,353 | +0.19(+0.98%) |
Oct 10, 2003 | 19.09 | 19.22 | 19.01 | 19.09 | 671,018 | +0.00(+0.00%) |
Oct 09, 2003 | 19.38 | 19.60 | 19.09 | 19.09 | 943,575 | -0.04(-0.22%) |
Oct 08, 2003 | 19.48 | 19.59 | 19.09 | 19.13 | 1,102,841 | -0.35(-1.79%) |
Oct 07, 2003 | 19.09 | 19.50 | 18.99 | 19.48 | 701,787 | +0.35(+1.82%) |
Oct 06, 2003 | 19.04 | 19.26 | 18.96 | 19.13 | 635,651 | -0.02(-0.09%) |
Oct 03, 2003 | 19.09 | 19.37 | 19.12 | 19.15 | 807,414 | +0.05(+0.27%) |
Oct 02, 2003 | 19.09 | 19.19 | 19.02 | 19.09 | 553,248 | -0.08(-0.44%) |
Oct 01, 2003 | 18.89 | 19.22 | 18.89 | 19.18 | 839,715 | +0.29(+1.53%) |
Sep 30, 2003 | 19.30 | 19.30 | 18.76 | 18.89 | 585,431 | -0.41(-2.11%) |
Sep 29, 2003 | 18.83 | 19.33 | 18.79 | 19.30 | 812,248 | +0.47(+2.52%) |
Sep 26, 2003 | 19.25 | 19.25 | 18.75 | 18.82 | 1,068,654 | -0.42(-2.20%) |
Sep 25, 2003 | 19.65 | 19.68 | 19.25 | 19.25 | 1,239,356 | -0.52(-2.62%) |
Sep 24, 2003 | 20.01 | 20.36 | 19.71 | 19.76 | 853,037 | -0.24(-1.19%) |
Sep 23, 2003 | 19.58 | 20.08 | 19.51 | 20.00 | 1,409,232 | +0.42(+2.17%) |
Sep 22, 2003 | 19.51 | 19.72 | 19.26 | 19.58 | 1,192,672 | -0.06(-0.30%) |
Sep 19, 2003 | 19.54 | 19.64 | 19.52 | 19.64 | 531,321 | +0.03(+0.17%) |
Sep 18, 2003 | 19.52 | 19.61 | 19.52 | 19.60 | 992,027 | +0.08(+0.43%) |
Sep 17, 2003 | 19.47 | 19.70 | 19.29 | 19.52 | 977,998 | +0.42(+2.18%) |
Sep 16, 2003 | 18.84 | 19.17 | 18.65 | 19.10 | 690,116 | +0.36(+1.90%) |
Sep 15, 2003 | 18.96 | 18.96 | 18.67 | 18.75 | 393,156 | -0.15(-0.81%) |
Sep 12, 2003 | 18.81 | 18.98 | 18.49 | 18.90 | 410,132 | +0.04(+0.22%) |
Sep 11, 2003 | 18.84 | 19.02 | 18.71 | 18.86 | 631,761 | +0.28(+1.51%) |
Sep 10, 2003 | 19.26 | 19.31 | 18.42 | 18.58 | 1,084,569 | -0.62(-3.23%) |
Sep 09, 2003 | 19.47 | 19.47 | 19.11 | 19.20 | 570,695 | -0.26(-1.35%) |
Sep 08, 2003 | 19.51 | 19.65 | 19.46 | 19.46 | 422,510 | -0.09(-0.48%) |
Sep 05, 2003 | 19.86 | 19.86 | 19.47 | 19.55 | 514,109 | -0.27(-1.37%) |
Sep 04, 2003 | 19.75 | 19.96 | 19.75 | 19.82 | 489,706 | -0.12(-0.60%) |
Sep 03, 2003 | 19.51 | 20.04 | 19.51 | 19.94 | 545,585 | +0.22(+1.12%) |
Sep 02, 2003 | 19.41 | 19.87 | 19.27 | 19.72 | 523,776 | +0.26(+1.35%) |
Aug 29, 2003 | 19.31 | 19.51 | 19.26 | 19.46 | 323,248 | +0.10(+0.53%) |
Aug 28, 2003 | 19.37 | 19.47 | 19.17 | 19.36 | 518,353 | +0.08(+0.40%) |
Aug 27, 2003 | 19.28 | 19.35 | 19.09 | 19.28 | 285,878 | +0.08(+0.40%) |
Aug 26, 2003 | 19.00 | 19.32 | 18.86 | 19.20 | 376,887 | -0.03(-0.18%) |
Aug 25, 2003 | 19.15 | 19.34 | 19.01 | 19.24 | 372,290 | -0.18(-0.92%) |
Aug 22, 2003 | 19.62 | 19.82 | 19.29 | 19.42 | 389,619 | -0.25(-1.29%) |
Aug 21, 2003 | 19.36 | 19.89 | 19.21 | 19.67 | 643,668 | +0.22(+1.13%) |
Aug 20, 2003 | 19.09 | 19.55 | 19.00 | 19.45 | 587,553 | +0.11(+0.57%) |
Aug 19, 2003 | 19.20 | 19.39 | 19.00 | 19.34 | 406,831 | +0.03(+0.13%) |
Aug 18, 2003 | 18.85 | 19.36 | 18.85 | 19.31 | 894,651 | +0.35(+1.83%) |
Aug 15, 2003 | 19.16 | 19.21 | 18.83 | 18.97 | 323,484 | -0.20(-1.02%) |
Aug 14, 2003 | 19.10 | 19.26 | 18.98 | 19.16 | 489,824 | +0.06(+0.31%) |
Aug 13, 2003 | 19.36 | 19.43 | 18.92 | 19.10 | 634,355 | -0.06(-0.31%) |
Aug 12, 2003 | 18.98 | 19.20 | 18.85 | 19.16 | 512,223 | +0.09(+0.49%) |
Aug 11, 2003 | 19.36 | 19.41 | 18.80 | 19.07 | 777,235 | -0.38(-1.96%) |
Aug 08, 2003 | 19.43 | 19.52 | 19.16 | 19.45 | 514,816 | +0.15(+0.79%) |
Aug 07, 2003 | 18.98 | 19.35 | 18.93 | 19.30 | 903,257 | +0.25(+1.29%) |
Aug 06, 2003 | 18.79 | 19.16 | 18.67 | 19.05 | 994,620 | +0.46(+2.46%) |
Aug 05, 2003 | 18.96 | 19.07 | 18.55 | 18.59 | 1,005,584 | -0.62(-3.22%) |
Aug 04, 2003 | 19.26 | 19.43 | 19.05 | 19.21 | 1,202,221 | -0.14(-0.70%) |
Aug 01, 2003 | 19.55 | 19.59 | 19.12 | 19.35 | 1,013,482 | -0.41(-2.06%) |
Jul 31, 2003 | 20.08 | 20.19 | 19.68 | 19.76 | 926,481 | -0.28(-1.40%) |
Jul 30, 2003 | 19.98 | 20.09 | 19.81 | 20.04 | 493,714 | -0.10(-0.51%) |
Jul 29, 2003 | 19.88 | 20.44 | 19.75 | 20.14 | 891,468 | +0.14(+0.72%) |
Jul 28, 2003 | 20.27 | 20.36 | 19.90 | 19.99 | 745,051 | -0.25(-1.22%) |
Jul 25, 2003 | 19.82 | 20.37 | 19.62 | 20.24 | 608,066 | +0.24(+1.19%) |
Jul 24, 2003 | 20.42 | 20.55 | 19.92 | 20.00 | 614,549 | -0.36(-1.75%) |
Jul 23, 2003 | 20.33 | 20.57 | 20.01 | 20.36 | 924,948 | +0.03(+0.12%) |
Jul 22, 2003 | 20.40 | 20.40 | 20.08 | 20.33 | 842,898 | -0.04(-0.21%) |
Jul 21, 2003 | 20.57 | 20.61 | 20.25 | 20.38 | 952,652 | -0.78(-3.69%) |
Jul 18, 2003 | 21.16 | 21.30 | 20.87 | 21.16 | 650,034 | +0.08(+0.36%) |
Jul 17, 2003 | 22.01 | 22.05 | 20.90 | 21.08 | 1,146,932 | -1.06(-4.79%) |
Jul 16, 2003 | 22.57 | 22.67 | 21.65 | 22.14 | 634,237 | -0.48(-2.14%) |
Jul 15, 2003 | 22.34 | 22.63 | 22.30 | 22.62 | 523,894 | +0.32(+1.45%) |
Jul 14, 2003 | 22.33 | 22.56 | 22.22 | 22.30 | 622,330 | +0.07(+0.30%) |
Jul 11, 2003 | 22.05 | 22.36 | 22.05 | 22.23 | 419,091 | +0.18(+0.81%) |
Jul 10, 2003 | 22.05 | 22.18 | 21.90 | 22.05 | 601,935 | -0.21(-0.95%) |
Jul 09, 2003 | 22.26 | 22.34 | 22.00 | 22.27 | 380,542 | -0.21(-0.94%) |
Jul 08, 2003 | 22.05 | 22.50 | 22.01 | 22.48 | 510,926 | +0.17(+0.76%) |
Jul 07, 2003 | 22.05 | 22.40 | 21.97 | 22.31 | 587,789 | +0.25(+1.15%) |
Jul 03, 2003 | 22.17 | 22.46 | 21.82 | 22.05 | 293,423 | -0.33(-1.48%) |
Jul 02, 2003 | 22.31 | 22.56 | 22.27 | 22.39 | 561,028 | +0.08(+0.34%) |
Jul 01, 2003 | 22.05 | 22.31 | 21.52 | 22.31 | 591,679 | +0.25(+1.15%) |
Jun 30, 2003 | 21.97 | 22.32 | 21.94 | 22.05 | 454,811 | +0.00(+0.00%) |
Jun 27, 2003 | 21.89 | 22.19 | 21.73 | 22.05 | 442,315 | +0.07(+0.31%) |
Jun 26, 2003 | 21.52 | 22.03 | 21.45 | 21.99 | 362,033 | +0.53(+2.49%) |
Jun 25, 2003 | 21.83 | 21.97 | 21.45 | 21.45 | 466,718 | -0.37(-1.71%) |
Jun 24, 2003 | 21.80 | 22.01 | 21.55 | 21.83 | 476,149 | +0.03(+0.12%) |
Jun 23, 2003 | 22.50 | 22.54 | 21.67 | 21.80 | 473,438 | -0.68(-3.02%) |
Jun 20, 2003 | 22.48 | 22.60 | 22.31 | 22.48 | 607,830 | +0.16(+0.72%) |
Jun 19, 2003 | 23.00 | 23.10 | 22.22 | 22.32 | 654,042 | -0.74(-3.20%) |
Jun 18, 2003 | 23.11 | 23.23 | 22.77 | 23.06 | 381,957 | -0.04(-0.18%) |
Jun 17, 2003 | 23.07 | 23.31 | 22.92 | 23.10 | 424,986 | -0.19(-0.80%) |
Jun 16, 2003 | 22.62 | 23.40 | 22.60 | 23.28 | 478,743 | +0.67(+2.96%) |
Jun 13, 2003 | 22.88 | 22.98 | 22.44 | 22.61 | 380,896 | -0.42(-1.80%) |
Jun 12, 2003 | 23.03 | 23.17 | 22.89 | 23.03 | 577,651 | +0.03(+0.11%) |
Jun 11, 2003 | 22.31 | 23.00 | 22.14 | 23.00 | 639,660 | +0.74(+3.31%) |
Jun 10, 2003 | 21.92 | 22.31 | 21.84 | 22.27 | 481,690 | +0.35(+1.59%) |
Jun 09, 2003 | 22.36 | 22.36 | 21.77 | 21.92 | 548,886 | -0.44(-1.97%) |
Jun 06, 2003 | 22.40 | 22.75 | 22.21 | 22.36 | 744,698 | -0.03(-0.11%) |
Jun 05, 2003 | 22.28 | 22.46 | 22.19 | 22.39 | 519,650 | -0.06(-0.26%) |
Jun 04, 2003 | 21.76 | 22.45 | 21.74 | 22.45 | 695,656 | +0.59(+2.72%) |
Jun 03, 2003 | 21.80 | 21.97 | 21.60 | 21.85 | 630,818 | +0.16(+0.74%) |
Jun 02, 2003 | 21.51 | 21.96 | 21.48 | 21.69 | 559,260 | +0.21(+0.99%) |
May 30, 2003 | 20.63 | 21.50 | 20.54 | 21.48 | 957,250 | +0.85(+4.11%) |
May 29, 2003 | 20.71 | 20.93 | 20.51 | 20.63 | 987,311 | -0.11(-0.53%) |
May 28, 2003 | 20.72 | 20.87 | 20.53 | 20.74 | 482,751 | +0.02(+0.08%) |
May 27, 2003 | 20.02 | 20.76 | 19.28 | 20.72 | 507,271 | +0.59(+2.95%) |
May 23, 2003 | 20.06 | 20.22 | 20.01 | 20.13 | 340,342 | +0.03(+0.13%) |
May 22, 2003 | 20.04 | 20.32 | 19.90 | 20.10 | 657,932 | +0.08(+0.38%) |
May 21, 2003 | 19.89 | 20.13 | 19.79 | 20.03 | 420,152 | +0.03(+0.17%) |
May 20, 2003 | 19.92 | 20.21 | 19.92 | 19.99 | 830,402 | +0.08(+0.43%) |
May 19, 2003 | 20.18 | 20.18 | 19.72 | 19.91 | 593,565 | -0.39(-1.92%) |
May 16, 2003 | 20.27 | 20.31 | 19.93 | 20.30 | 650,859 | +0.02(+0.08%) |
May 15, 2003 | 19.88 | 20.28 | 19.84 | 20.28 | 567,866 | +0.40(+2.01%) |
May 14, 2003 | 20.10 | 20.10 | 19.70 | 19.88 | 482,279 | -0.23(-1.14%) |
May 13, 2003 | 20.23 | 20.32 | 20.01 | 20.11 | 718,645 | -0.19(-0.92%) |
May 12, 2003 | 20.06 | 20.35 | 19.87 | 20.30 | 720,177 | +0.32(+1.61%) |
May 09, 2003 | 19.52 | 20.04 | 19.52 | 19.98 | 577,297 | +0.41(+2.08%) |
May 08, 2003 | 19.41 | 19.61 | 19.31 | 19.57 | 924,713 | +0.09(+0.48%) |
May 07, 2003 | 19.51 | 19.65 | 19.41 | 19.48 | 1,082,801 | -0.51(-2.55%) |
May 06, 2003 | 19.59 | 20.04 | 19.53 | 19.99 | 566,569 | +0.37(+1.90%) |
May 05, 2003 | 19.84 | 19.89 | 19.34 | 19.61 | 435,124 | -0.15(-0.77%) |
May 02, 2003 | 19.48 | 19.76 | 19.31 | 19.76 | 736,210 | +0.24(+1.22%) |
May 01, 2003 | 19.48 | 19.59 | 19.09 | 19.53 | 632,822 | -0.14(-0.73%) |
Apr 30, 2003 | 19.51 | 19.93 | 19.34 | 19.67 | 613,371 | -0.02(-0.09%) |
Apr 29, 2003 | 19.81 | 20.00 | 19.48 | 19.69 | 804,939 | -0.16(-0.81%) |
Apr 28, 2003 | 18.96 | 19.98 | 18.96 | 19.85 | 1,106,850 | +0.84(+4.42%) |
Apr 25, 2003 | 19.38 | 19.38 | 18.77 | 19.01 | 1,817,596 | +1.10(+6.16%) |
Apr 24, 2003 | 17.81 | 18.09 | 17.58 | 17.91 | 485,698 | -0.12(-0.66%) |
Apr 23, 2003 | 17.91 | 18.06 | 17.80 | 18.03 | 644,257 | -0.04(-0.23%) |
Apr 22, 2003 | 17.47 | 18.09 | 17.32 | 18.07 | 724,775 | +0.56(+3.20%) |
Apr 21, 2003 | 17.82 | 17.82 | 17.42 | 17.51 | 502,556 | -0.31(-1.76%) |
Apr 17, 2003 | 17.70 | 17.97 | 17.64 | 17.82 | 611,249 | +0.12(+0.67%) |
Apr 16, 2003 | 17.80 | 18.04 | 17.63 | 17.70 | 623,037 | -0.03(-0.14%) |
Apr 15, 2003 | 17.28 | 17.73 | 17.02 | 17.73 | 657,461 | +0.59(+3.41%) |
Apr 14, 2003 | 16.95 | 17.15 | 16.75 | 17.14 | 300,967 | +0.41(+2.43%) |
Apr 11, 2003 | 16.91 | 17.18 | 16.70 | 16.74 | 293,658 | -0.09(-0.55%) |
Apr 10, 2003 | 16.69 | 16.93 | 16.56 | 16.83 | 435,831 | +0.24(+1.43%) |
Apr 09, 2003 | 17.08 | 17.21 | 16.55 | 16.59 | 683,278 | -0.52(-3.02%) |
Apr 08, 2003 | 17.60 | 17.60 | 17.05 | 17.11 | 507,154 | -0.36(-2.04%) |
Apr 07, 2003 | 17.65 | 17.94 | 17.43 | 17.47 | 516,702 | +0.02(+0.10%) |
Apr 04, 2003 | 17.18 | 17.54 | 17.12 | 17.45 | 598,399 | +0.31(+1.83%) |
Apr 03, 2003 | 17.39 | 17.47 | 16.99 | 17.13 | 338,810 | -0.31(-1.75%) |
Apr 02, 2003 | 17.39 | 17.73 | 17.22 | 17.44 | 510,808 | +0.13(+0.74%) |
Apr 01, 2003 | 17.02 | 17.37 | 16.81 | 17.31 | 522,951 | +0.36(+2.10%) |
Mar 31, 2003 | 17.14 | 17.25 | 16.56 | 16.96 | 455,754 | -0.25(-1.43%) |
Mar 28, 2003 | 17.22 | 17.36 | 17.05 | 17.20 | 469,783 | -0.25(-1.46%) |
Mar 27, 2003 | 17.33 | 17.66 | 17.05 | 17.46 | 526,251 | +0.04(+0.24%) |
Mar 26, 2003 | 17.78 | 17.78 | 17.16 | 17.41 | 488,527 | -0.03(-0.15%) |
Mar 25, 2003 | 17.13 | 17.59 | 16.82 | 17.44 | 692,591 | +0.44(+2.59%) |
Mar 24, 2003 | 17.64 | 17.65 | 16.80 | 17.00 | 478,860 | -0.91(-5.07%) |
Mar 21, 2003 | 17.53 | 17.93 | 17.24 | 17.91 | 1,176,757 | +0.98(+5.81%) |
Mar 20, 2003 | 16.64 | 17.01 | 16.37 | 16.92 | 579,301 | +0.21(+1.27%) |
Mar 19, 2003 | 16.58 | 16.77 | 16.45 | 16.71 | 434,063 | +0.14(+0.82%) |
Mar 18, 2003 | 16.41 | 16.66 | 16.33 | 16.58 | 502,556 | +0.20(+1.19%) |
Mar 17, 2003 | 15.90 | 16.41 | 15.63 | 16.38 | 845,610 | +0.48(+2.99%) |
Mar 14, 2003 | 15.74 | 16.03 | 15.68 | 15.90 | 859,874 | +0.34(+2.18%) |
Mar 13, 2003 | 15.64 | 15.77 | 15.13 | 15.57 | 637,302 | +0.12(+0.77%) |
Mar 12, 2003 | 15.28 | 15.45 | 15.18 | 15.45 | 472,259 | -0.03(-0.16%) |
Mar 11, 2003 | 15.56 | 15.89 | 15.35 | 15.47 | 392,920 | -0.11(-0.71%) |
Mar 10, 2003 | 16.12 | 16.14 | 15.53 | 15.58 | 420,270 | -0.64(-3.92%) |
Mar 07, 2003 | 15.92 | 16.27 | 15.77 | 16.22 | 575,411 | +0.11(+0.68%) |
Mar 06, 2003 | 16.16 | 16.26 | 15.95 | 16.11 | 617,379 | -0.13(-0.78%) |
Mar 05, 2003 | 16.37 | 16.51 | 16.09 | 16.24 | 794,682 | -0.09(-0.57%) |
Mar 04, 2003 | 16.84 | 17.08 | 16.30 | 16.33 | 1,564,019 | -0.37(-2.23%) |