Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.58 | 22.84 | 22.50 | 22.58 | 264,583 | +0.15(+0.69%) |
Apr 29, 2004 | 22.44 | 22.68 | 22.31 | 22.42 | 232,179 | -0.02(-0.11%) |
Apr 28, 2004 | 22.68 | 22.68 | 22.44 | 22.45 | 168,828 | -0.50(-2.18%) |
Apr 27, 2004 | 22.78 | 23.14 | 22.75 | 22.95 | 198,964 | +0.19(+0.81%) |
Apr 26, 2004 | 22.87 | 22.93 | 22.69 | 22.76 | 253,242 | +0.05(+0.22%) |
Apr 23, 2004 | 22.53 | 22.81 | 22.43 | 22.71 | 471,325 | +0.10(+0.46%) |
Apr 22, 2004 | 22.30 | 22.77 | 22.22 | 22.61 | 302,983 | +0.17(+0.77%) |
Apr 21, 2004 | 22.43 | 22.53 | 22.31 | 22.44 | 265,231 | +0.01(+0.03%) |
Apr 20, 2004 | 22.61 | 22.92 | 22.42 | 22.43 | 278,841 | +0.20(+0.92%) |
Apr 19, 2004 | 22.06 | 22.40 | 22.05 | 22.23 | 333,929 | +0.14(+0.64%) |
Apr 16, 2004 | 21.98 | 22.17 | 21.82 | 22.08 | 172,230 | +0.11(+0.51%) |
Apr 15, 2004 | 21.90 | 22.02 | 21.73 | 21.97 | 97,213 | +0.12(+0.57%) |
Apr 14, 2004 | 21.71 | 22.09 | 21.64 | 21.85 | 244,492 | -0.30(-1.34%) |
Apr 13, 2004 | 22.40 | 22.48 | 22.11 | 22.14 | 219,703 | -0.36(-1.62%) |
Apr 12, 2004 | 22.57 | 22.57 | 22.41 | 22.51 | 119,411 | +0.15(+0.66%) |
Apr 08, 2004 | 22.37 | 22.39 | 22.19 | 22.36 | 220,189 | +0.14(+0.64%) |
Apr 07, 2004 | 22.38 | 22.39 | 22.10 | 22.22 | 205,607 | +0.01(+0.06%) |
Apr 06, 2004 | 22.21 | 22.40 | 22.11 | 22.21 | 246,923 | -0.26(-1.15%) |
Apr 05, 2004 | 22.17 | 22.59 | 22.09 | 22.47 | 179,359 | +0.12(+0.55%) |
Apr 02, 2004 | 22.46 | 22.61 | 22.27 | 22.34 | 340,248 | -0.14(-0.63%) |
Apr 01, 2004 | 22.21 | 22.53 | 22.21 | 22.48 | 203,176 | +0.18(+0.80%) |
Mar 31, 2004 | 22.02 | 22.40 | 21.94 | 22.31 | 186,002 | +0.24(+1.09%) |
Mar 30, 2004 | 21.93 | 22.24 | 21.87 | 22.06 | 289,211 | -0.10(-0.45%) |
Mar 29, 2004 | 22.06 | 22.26 | 22.01 | 22.16 | 306,223 | +0.38(+1.73%) |
Mar 26, 2004 | 21.82 | 22.03 | 21.66 | 21.79 | 215,166 | -0.18(-0.81%) |
Mar 25, 2004 | 21.63 | 22.04 | 21.58 | 21.97 | 224,888 | +0.12(+0.54%) |
Mar 24, 2004 | 21.83 | 22.05 | 21.79 | 21.85 | 167,693 | -0.23(-1.06%) |
Mar 23, 2004 | 22.05 | 22.14 | 21.86 | 22.08 | 166,883 | +0.30(+1.36%) |
Mar 22, 2004 | 21.95 | 21.98 | 21.63 | 21.79 | 147,927 | -0.27(-1.23%) |
Mar 19, 2004 | 22.16 | 22.31 | 22.00 | 22.06 | 194,265 | -0.14(-0.61%) |
Mar 18, 2004 | 22.29 | 22.47 | 22.14 | 22.19 | 179,035 | -0.15(-0.66%) |
Mar 17, 2004 | 22.23 | 22.42 | 22.15 | 22.34 | 173,526 | +0.32(+1.46%) |
Mar 16, 2004 | 22.02 | 22.09 | 21.73 | 22.02 | 211,926 | +0.29(+1.33%) |
Mar 15, 2004 | 21.92 | 22.03 | 21.56 | 21.73 | 284,026 | -0.25(-1.15%) |
Mar 12, 2004 | 21.92 | 22.03 | 21.71 | 21.98 | 337,818 | +0.09(+0.42%) |
Mar 11, 2004 | 22.22 | 22.28 | 21.89 | 21.89 | 364,876 | -0.64(-2.85%) |
Mar 10, 2004 | 22.58 | 22.76 | 22.49 | 22.53 | 218,245 | -0.33(-1.43%) |
Mar 09, 2004 | 22.92 | 23.14 | 22.84 | 22.86 | 179,683 | +0.01(+0.03%) |
Mar 08, 2004 | 22.96 | 23.13 | 22.81 | 22.85 | 380,268 | -0.23(-0.99%) |
Mar 05, 2004 | 22.82 | 23.32 | 22.81 | 23.08 | 265,393 | +0.26(+1.14%) |
Mar 04, 2004 | 22.71 | 22.91 | 22.58 | 22.82 | 181,627 | +0.20(+0.87%) |
Mar 03, 2004 | 22.40 | 22.66 | 22.30 | 22.63 | 234,609 | +0.05(+0.22%) |
Mar 02, 2004 | 22.71 | 22.77 | 22.51 | 22.58 | 339,600 | -0.46(-1.98%) |
Mar 01, 2004 | 22.84 | 23.11 | 22.73 | 23.03 | 338,628 | +0.29(+1.28%) |
Feb 27, 2004 | 22.66 | 22.77 | 22.38 | 22.74 | 395,660 | -0.20(-0.89%) |
Feb 26, 2004 | 22.74 | 23.02 | 22.55 | 22.95 | 331,013 | -0.46(-1.95%) |
Feb 25, 2004 | 23.25 | 23.42 | 23.21 | 23.40 | 348,673 | -0.61(-2.54%) |
Feb 24, 2004 | 23.70 | 24.16 | 23.65 | 24.02 | 488,013 | +0.30(+1.25%) |
Feb 23, 2004 | 23.79 | 23.88 | 23.70 | 23.72 | 388,855 | -0.10(-0.44%) |
Feb 20, 2004 | 24.11 | 24.11 | 23.71 | 23.82 | 284,998 | -0.20(-0.82%) |
Feb 19, 2004 | 24.08 | 24.29 | 23.92 | 24.02 | 361,473 | +0.23(+0.96%) |
Feb 18, 2004 | 24.01 | 24.01 | 23.76 | 23.79 | 464,682 | -0.31(-1.31%) |
Feb 17, 2004 | 24.00 | 24.16 | 23.87 | 24.11 | 261,991 | +0.65(+2.76%) |
Feb 13, 2004 | 23.45 | 23.53 | 23.20 | 23.46 | 373,625 | -0.02(-0.08%) |
Feb 12, 2004 | 23.36 | 23.57 | 23.31 | 23.48 | 300,552 | -1.06(-4.33%) |
Feb 11, 2004 | 23.80 | 24.61 | 23.80 | 24.54 | 178,225 | +0.75(+3.14%) |
Feb 10, 2004 | 23.82 | 24.01 | 23.72 | 23.79 | 137,881 | -0.34(-1.41%) |
Feb 09, 2004 | 23.92 | 24.16 | 23.76 | 24.13 | 232,017 | +0.55(+2.33%) |
Feb 06, 2004 | 23.26 | 23.69 | 23.26 | 23.58 | 295,044 | +0.48(+2.06%) |
Feb 05, 2004 | 23.18 | 23.18 | 22.91 | 23.11 | 202,852 | +0.20(+0.86%) |
Feb 04, 2004 | 22.95 | 22.98 | 22.77 | 22.91 | 152,787 | +0.07(+0.32%) |
Feb 03, 2004 | 22.60 | 22.92 | 22.53 | 22.84 | 326,152 | +0.26(+1.15%) |
Feb 02, 2004 | 22.54 | 22.72 | 22.34 | 22.58 | 161,861 | -0.09(-0.38%) |
Jan 30, 2004 | 22.66 | 22.80 | 22.44 | 22.66 | 376,217 | -0.19(-0.81%) |
Jan 29, 2004 | 23.01 | 23.01 | 22.68 | 22.85 | 255,186 | -0.16(-0.70%) |
Jan 28, 2004 | 23.24 | 23.64 | 22.97 | 23.01 | 247,085 | +0.09(+0.38%) |
Jan 27, 2004 | 22.91 | 23.03 | 22.76 | 22.92 | 389,989 | -0.43(-1.85%) |
Jan 26, 2004 | 23.47 | 23.53 | 23.07 | 23.35 | 475,213 | +0.13(+0.56%) |
Jan 23, 2004 | 23.27 | 23.45 | 23.05 | 23.23 | 273,657 | -0.78(-3.26%) |
Jan 22, 2004 | 24.07 | 24.11 | 23.89 | 24.01 | 122,327 | +0.11(+0.46%) |
Jan 21, 2004 | 23.54 | 23.95 | 23.36 | 23.90 | 197,830 | +0.09(+0.36%) |
Jan 20, 2004 | 23.66 | 23.93 | 23.50 | 23.81 | 226,022 | -0.17(-0.72%) |
Jan 16, 2004 | 24.21 | 24.34 | 23.95 | 23.98 | 123,785 | -0.22(-0.89%) |
Jan 15, 2004 | 24.13 | 24.28 | 23.86 | 24.20 | 155,704 | +0.15(+0.64%) |
Jan 14, 2004 | 23.78 | 24.16 | 23.78 | 24.05 | 174,822 | +0.59(+2.53%) |
Jan 13, 2004 | 23.84 | 23.85 | 23.38 | 23.45 | 234,771 | -0.23(-0.99%) |
Jan 12, 2004 | 23.63 | 23.70 | 23.50 | 23.69 | 99,644 | +0.03(+0.13%) |
Jan 09, 2004 | 23.53 | 23.82 | 23.53 | 23.66 | 93,487 | +0.24(+1.03%) |
Jan 08, 2004 | 23.49 | 23.60 | 23.32 | 23.42 | 197,506 | -0.02(-0.11%) |
Jan 07, 2004 | 23.45 | 23.48 | 23.16 | 23.44 | 238,660 | -0.07(-0.29%) |
Jan 06, 2004 | 23.29 | 23.52 | 23.24 | 23.51 | 190,377 | +0.58(+2.53%) |
Jan 05, 2004 | 22.68 | 23.05 | 22.68 | 22.93 | 197,182 | +0.30(+1.31%) |
Jan 02, 2004 | 22.65 | 22.81 | 22.33 | 22.63 | 137,557 | +0.20(+0.88%) |
Dec 31, 2003 | 22.32 | 22.57 | 22.31 | 22.44 | 103,046 | +0.12(+0.53%) |
Dec 30, 2003 | 22.06 | 22.36 | 22.06 | 22.32 | 123,461 | +0.38(+1.72%) |
Dec 29, 2003 | 21.85 | 22.00 | 21.76 | 21.94 | 92,191 | -0.05(-0.22%) |
Dec 26, 2003 | 22.04 | 22.08 | 21.80 | 21.99 | 49,255 | -0.05(-0.22%) |
Dec 24, 2003 | 21.69 | 22.13 | 21.69 | 22.04 | 56,059 | +0.38(+1.74%) |
Dec 23, 2003 | 21.45 | 21.82 | 21.45 | 21.66 | 170,772 | -0.22(-0.99%) |
Dec 22, 2003 | 21.61 | 21.91 | 21.58 | 21.88 | 119,249 | +0.09(+0.40%) |
Dec 19, 2003 | 21.81 | 21.93 | 21.73 | 21.79 | 179,521 | -0.18(-0.81%) |
Dec 18, 2003 | 21.63 | 21.95 | 21.58 | 21.97 | 241,252 | +0.40(+1.86%) |
Dec 17, 2003 | 21.42 | 21.63 | 21.41 | 21.57 | 174,498 | +0.56(+2.64%) |
Dec 16, 2003 | 20.89 | 21.04 | 20.81 | 21.02 | 239,470 | +0.07(+0.32%) |
Dec 15, 2003 | 21.04 | 21.14 | 20.89 | 20.95 | 152,787 | +0.07(+0.35%) |
Dec 12, 2003 | 20.83 | 21.07 | 20.77 | 20.87 | 133,345 | -0.12(-0.56%) |
Dec 11, 2003 | 20.84 | 21.13 | 20.68 | 20.99 | 200,746 | -0.14(-0.64%) |
Dec 10, 2003 | 21.20 | 21.29 | 21.00 | 21.13 | 134,479 | -0.51(-2.34%) |
Dec 09, 2003 | 21.65 | 21.69 | 21.43 | 21.63 | 189,242 | -0.06(-0.28%) |
Dec 08, 2003 | 21.46 | 21.76 | 21.43 | 21.69 | 87,006 | +0.22(+1.01%) |
Dec 05, 2003 | 21.43 | 21.73 | 21.42 | 21.48 | 100,454 | -0.25(-1.14%) |
Dec 04, 2003 | 21.51 | 21.85 | 21.45 | 21.73 | 151,329 | -0.08(-0.37%) |
Dec 03, 2003 | 21.91 | 22.13 | 21.81 | 21.81 | 251,945 | +0.12(+0.54%) |
Dec 02, 2003 | 21.59 | 21.90 | 21.48 | 21.69 | 190,377 | -0.39(-1.79%) |
Dec 01, 2003 | 22.07 | 22.16 | 21.98 | 22.08 | 95,917 | +0.11(+0.51%) |
Nov 28, 2003 | 21.97 | 22.21 | 21.93 | 21.97 | 51,685 | +0.01(+0.06%) |
Nov 26, 2003 | 21.76 | 21.97 | 21.69 | 21.96 | 153,759 | +0.47(+2.18%) |
Nov 25, 2003 | 21.57 | 21.62 | 21.39 | 21.49 | 224,564 | +0.32(+1.52%) |
Nov 24, 2003 | 20.98 | 21.26 | 20.98 | 21.17 | 241,252 | +0.49(+2.39%) |
Nov 21, 2003 | 20.57 | 20.83 | 20.46 | 20.68 | 87,492 | +0.11(+0.51%) |
Nov 20, 2003 | 20.55 | 20.80 | 20.53 | 20.57 | 105,963 | -0.14(-0.66%) |
Nov 19, 2003 | 20.58 | 20.71 | 20.53 | 20.71 | 111,795 | +0.12(+0.60%) |
Nov 18, 2003 | 20.73 | 20.83 | 20.63 | 20.58 | 82,793 | -0.14(-0.68%) |
Nov 17, 2003 | 20.55 | 20.77 | 20.45 | 20.73 | 193,617 | +0.33(+1.63%) |
Nov 14, 2003 | 20.68 | 20.70 | 20.44 | 20.39 | 228,938 | -0.45(-2.16%) |
Nov 13, 2003 | 20.74 | 20.94 | 20.69 | 20.84 | 157,810 | -0.17(-0.82%) |
Nov 12, 2003 | 20.65 | 21.08 | 20.65 | 21.02 | 112,119 | +0.39(+1.92%) |
Nov 11, 2003 | 20.68 | 20.68 | 20.63 | 20.62 | 101,750 | -0.17(-0.83%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.66 | 20.79 | 220,999 | -0.18(-0.85%) |
Nov 07, 2003 | 20.93 | 21.08 | 20.88 | 20.97 | 115,684 | +0.12(+0.56%) |
Nov 06, 2003 | 20.74 | 20.91 | 20.68 | 20.86 | 196,858 | +0.15(+0.72%) |
Nov 05, 2003 | 20.57 | 20.76 | 20.50 | 20.71 | 234,123 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.98 | 20.84 | 20.87 | 215,976 | -0.04(-0.21%) |
Nov 03, 2003 | 20.98 | 21.00 | 20.79 | 20.92 | 215,425 | -0.38(-1.77%) |
Oct 31, 2003 | 21.01 | 21.17 | 21.01 | 21.29 | 127,350 | +0.01(+0.06%) |
Oct 30, 2003 | 21.17 | 21.32 | 21.16 | 21.28 | 138,205 | +0.25(+1.20%) |
Oct 29, 2003 | 20.98 | 21.11 | 20.86 | 21.03 | 141,608 | -0.03(-0.15%) |
Oct 28, 2003 | 20.68 | 21.10 | 20.61 | 21.06 | 253,404 | +0.02(+0.12%) |
Oct 27, 2003 | 21.14 | 21.18 | 20.86 | 21.03 | 388,045 | -0.44(-2.04%) |
Oct 24, 2003 | 21.36 | 21.62 | 21.29 | 21.47 | 96,241 | +0.00(+0.00%) |
Oct 23, 2003 | 21.37 | 21.57 | 21.19 | 21.47 | 113,740 | -0.08(-0.37%) |
Oct 22, 2003 | 21.54 | 21.74 | 21.48 | 21.55 | 226,994 | -0.56(-2.54%) |
Oct 21, 2003 | 22.17 | 22.28 | 22.10 | 22.11 | 173,850 | +0.15(+0.70%) |
Oct 20, 2003 | 21.97 | 22.03 | 21.74 | 21.96 | 169,152 | +0.44(+2.07%) |
Oct 17, 2003 | 21.54 | 21.72 | 21.43 | 21.52 | 151,977 | -0.01(-0.03%) |
Oct 16, 2003 | 21.58 | 21.73 | 21.51 | 21.52 | 160,726 | -0.08(-0.37%) |
Oct 15, 2003 | 21.61 | 21.81 | 21.51 | 21.60 | 124,919 | +0.02(+0.09%) |
Oct 14, 2003 | 21.64 | 21.59 | 21.21 | 21.58 | 193,293 | -0.06(-0.26%) |
Oct 13, 2003 | 21.46 | 22.31 | 21.40 | 21.64 | 345,109 | +0.15(+0.72%) |
Oct 10, 2003 | 21.51 | 21.60 | 21.23 | 21.48 | 257,130 | +0.44(+2.08%) |
Oct 09, 2003 | 21.17 | 21.36 | 21.01 | 21.05 | 138,205 | -0.11(-0.53%) |
Oct 08, 2003 | 21.09 | 21.20 | 20.90 | 21.16 | 202,042 | +0.30(+1.45%) |
Oct 07, 2003 | 20.62 | 20.86 | 20.55 | 20.86 | 191,835 | +0.15(+0.72%) |
Oct 06, 2003 | 20.66 | 20.84 | 20.58 | 20.71 | 223,429 | -0.37(-1.76%) |
Oct 03, 2003 | 20.97 | 21.28 | 20.95 | 21.08 | 199,126 | +0.50(+2.43%) |
Oct 02, 2003 | 20.55 | 20.58 | 20.43 | 20.58 | 221,971 | +0.25(+1.21%) |
Oct 01, 2003 | 19.82 | 20.33 | 19.82 | 20.33 | 157,324 | +1.20(+6.26%) |
Sep 30, 2003 | 19.32 | 19.34 | 18.95 | 19.13 | 131,238 | -0.33(-1.71%) |
Sep 29, 2003 | 19.32 | 19.63 | 19.23 | 19.47 | 189,405 | -0.02(-0.13%) |
Sep 26, 2003 | 19.56 | 19.65 | 19.44 | 19.49 | 97,051 | -0.25(-1.28%) |
Sep 25, 2003 | 19.76 | 19.92 | 19.60 | 19.74 | 274,953 | +0.04(+0.22%) |
Sep 24, 2003 | 20.00 | 20.06 | 19.73 | 19.70 | 211,440 | -0.60(-2.95%) |
Sep 23, 2003 | 20.31 | 20.36 | 20.16 | 20.30 | 126,053 | +0.04(+0.21%) |
Sep 22, 2003 | 20.25 | 20.34 | 20.16 | 20.26 | 240,442 | -0.01(-0.06%) |
Sep 19, 2003 | 20.29 | 20.39 | 20.03 | 20.27 | 194,751 | -0.09(-0.42%) |
Sep 18, 2003 | 20.29 | 20.42 | 20.18 | 20.36 | 163,643 | +0.53(+2.68%) |
Sep 17, 2003 | 20.02 | 20.02 | 19.84 | 19.82 | 87,006 | -0.02(-0.09%) |
Sep 16, 2003 | 19.41 | 19.81 | 19.42 | 19.84 | 145,172 | +0.43(+2.23%) |
Sep 15, 2003 | 19.36 | 19.52 | 19.29 | 19.41 | 137,719 | +0.09(+0.45%) |
Sep 12, 2003 | 19.22 | 19.45 | 19.17 | 19.32 | 226,670 | +0.72(+3.85%) |
Sep 11, 2003 | 18.63 | 18.78 | 18.41 | 18.61 | 79,229 | +0.11(+0.57%) |
Sep 10, 2003 | 18.58 | 18.71 | 18.48 | 18.50 | 135,937 | -0.31(-1.67%) |
Sep 09, 2003 | 18.85 | 18.98 | 18.66 | 18.82 | 173,202 | +0.19(+1.03%) |
Sep 08, 2003 | 18.69 | 18.75 | 18.59 | 18.63 | 152,301 | +0.14(+0.73%) |
Sep 05, 2003 | 18.37 | 18.67 | 18.37 | 18.49 | 208,685 | -0.09(-0.50%) |
Sep 04, 2003 | 18.65 | 18.73 | 18.52 | 18.58 | 201,394 | +0.06(+0.33%) |
Sep 03, 2003 | 18.52 | 18.64 | 18.37 | 18.52 | 103,208 | +0.35(+1.90%) |
Sep 02, 2003 | 18.06 | 18.29 | 17.96 | 18.18 | 127,188 | -0.08(-0.44%) |
Aug 29, 2003 | 18.06 | 18.29 | 18.05 | 18.26 | 126,702 | -0.26(-1.40%) |
Aug 28, 2003 | 18.45 | 18.57 | 18.27 | 18.52 | 111,309 | -0.04(-0.23%) |
Aug 27, 2003 | 18.57 | 18.79 | 18.46 | 18.56 | 83,441 | +0.10(+0.57%) |
Aug 26, 2003 | 18.38 | 18.55 | 18.28 | 18.45 | 273,332 | +0.09(+0.50%) |
Aug 25, 2003 | 18.55 | 18.59 | 18.29 | 18.36 | 78,743 | -0.19(-1.00%) |
Aug 22, 2003 | 18.86 | 18.86 | 18.39 | 18.55 | 174,498 | -0.34(-1.80%) |
Aug 21, 2003 | 19.11 | 19.19 | 18.73 | 18.89 | 106,935 | -0.23(-1.19%) |
Aug 20, 2003 | 18.98 | 19.19 | 18.84 | 19.11 | 76,798 | -0.10(-0.51%) |
Aug 19, 2003 | 19.31 | 19.32 | 19.13 | 19.21 | 101,264 | -0.41(-2.11%) |
Aug 18, 2003 | 19.41 | 19.69 | 19.41 | 19.63 | 90,894 | +0.19(+0.95%) |
Aug 15, 2003 | 19.45 | 19.66 | 19.30 | 19.44 | 90,570 | +0.17(+0.86%) |
Aug 14, 2003 | 19.29 | 19.42 | 19.19 | 19.27 | 129,942 | -0.13(-0.67%) |
Aug 13, 2003 | 19.78 | 19.78 | 19.37 | 19.40 | 271,388 | -0.22(-1.13%) |
Aug 12, 2003 | 19.57 | 19.73 | 19.41 | 19.63 | 163,805 | +0.12(+0.63%) |
Aug 11, 2003 | 19.32 | 19.53 | 19.32 | 19.50 | 176,767 | +0.28(+1.44%) |
Aug 08, 2003 | 19.56 | 19.56 | 19.07 | 19.23 | 274,953 | -0.07(-0.38%) |
Aug 07, 2003 | 19.07 | 19.37 | 18.98 | 19.30 | 303,145 | +1.46(+8.20%) |
Aug 06, 2003 | 17.62 | 17.85 | 17.45 | 17.84 | 225,860 | -0.14(-0.79%) |
Aug 05, 2003 | 18.13 | 18.30 | 17.96 | 17.98 | 95,755 | -0.44(-2.41%) |
Aug 04, 2003 | 18.45 | 18.55 | 18.19 | 18.42 | 116,008 | +0.09(+0.47%) |
Aug 01, 2003 | 18.58 | 18.61 | 18.24 | 18.34 | 129,780 | -0.33(-1.79%) |
Jul 31, 2003 | 18.97 | 19.00 | 18.64 | 18.67 | 151,815 | -0.30(-1.56%) |
Jul 30, 2003 | 18.84 | 18.98 | 18.78 | 18.97 | 61,730 | -0.06(-0.32%) |
Jul 29, 2003 | 19.16 | 19.23 | 18.84 | 19.03 | 66,429 | +0.17(+0.92%) |
Jul 28, 2003 | 19.01 | 19.26 | 18.71 | 18.86 | 179,683 | -0.22(-1.13%) |
Jul 25, 2003 | 18.52 | 19.07 | 18.52 | 19.07 | 197,668 | +0.56(+3.00%) |
Jul 24, 2003 | 18.65 | 18.90 | 18.52 | 18.52 | 199,936 | -0.09(-0.50%) |
Jul 23, 2003 | 18.67 | 18.82 | 18.40 | 18.61 | 157,972 | +0.25(+1.34%) |
Jul 22, 2003 | 18.13 | 18.39 | 18.05 | 18.36 | 137,881 | +0.32(+1.78%) |
Jul 21, 2003 | 17.87 | 18.23 | 17.86 | 18.04 | 152,949 | -0.13(-0.71%) |
Jul 18, 2003 | 17.98 | 18.18 | 17.65 | 18.17 | 171,906 | +0.22(+1.20%) |
Jul 17, 2003 | 17.90 | 18.05 | 17.81 | 17.95 | 193,293 | -0.40(-2.19%) |
Jul 16, 2003 | 18.49 | 18.49 | 18.21 | 18.36 | 74,692 | -0.02(-0.10%) |
Jul 15, 2003 | 18.68 | 18.73 | 18.15 | 18.37 | 106,125 | -0.17(-0.93%) |
Jul 14, 2003 | 18.71 | 18.97 | 18.54 | 18.55 | 136,423 | +0.13(+0.70%) |
Jul 11, 2003 | 18.26 | 18.49 | 18.26 | 18.42 | 135,775 | +0.20(+1.12%) |
Jul 10, 2003 | 18.08 | 18.25 | 18.08 | 18.21 | 128,970 | -0.30(-1.63%) |
Jul 09, 2003 | 18.66 | 18.71 | 18.40 | 18.52 | 101,264 | -0.23(-1.22%) |
Jul 08, 2003 | 18.73 | 18.82 | 18.52 | 18.74 | 100,778 | -0.15(-0.78%) |
Jul 07, 2003 | 18.65 | 19.00 | 18.65 | 18.89 | 105,801 | +0.35(+1.86%) |
Jul 03, 2003 | 18.45 | 18.66 | 18.32 | 18.55 | 131,238 | -0.02(-0.10%) |
Jul 02, 2003 | 18.38 | 18.65 | 18.23 | 18.57 | 196,534 | +0.22(+1.21%) |
Jul 01, 2003 | 18.07 | 18.37 | 17.99 | 18.34 | 159,754 | -0.12(-0.67%) |
Jun 30, 2003 | 18.65 | 18.83 | 18.37 | 18.47 | 236,067 | -0.04(-0.20%) |
Jun 27, 2003 | 18.73 | 18.73 | 18.39 | 18.50 | 116,494 | -0.42(-2.22%) |
Jun 26, 2003 | 18.74 | 19.04 | 18.69 | 18.92 | 126,864 | +0.27(+1.42%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.65 | 18.66 | 95,431 | -0.14(-0.76%) |
Jun 24, 2003 | 18.82 | 18.82 | 18.60 | 18.80 | 81,659 | -0.13(-0.68%) |
Jun 23, 2003 | 19.13 | 19.13 | 18.79 | 18.93 | 150,033 | -0.30(-1.54%) |
Jun 20, 2003 | 19.29 | 19.30 | 19.00 | 19.23 | 84,576 | +0.17(+0.91%) |
Jun 19, 2003 | 19.16 | 19.41 | 19.03 | 19.05 | 240,280 | -0.72(-3.65%) |
Jun 18, 2003 | 19.76 | 19.98 | 19.69 | 19.77 | 165,425 | +0.21(+1.07%) |
Jun 17, 2003 | 19.63 | 19.72 | 19.47 | 19.57 | 99,482 | +0.04(+0.19%) |
Jun 16, 2003 | 19.44 | 19.55 | 19.35 | 19.53 | 100,292 | +0.48(+2.53%) |
Jun 13, 2003 | 19.44 | 19.50 | 19.05 | 19.05 | 185,516 | -0.02(-0.13%) |
Jun 12, 2003 | 19.32 | 19.32 | 19.01 | 19.07 | 190,863 | +0.11(+0.59%) |
Jun 11, 2003 | 18.65 | 18.97 | 18.54 | 18.96 | 193,617 | +0.80(+4.38%) |
Jun 10, 2003 | 18.06 | 18.23 | 17.94 | 18.16 | 119,411 | +0.16(+0.89%) |
Jun 09, 2003 | 18.02 | 18.18 | 17.79 | 18.00 | 174,498 | -0.12(-0.65%) |
Jun 06, 2003 | 18.22 | 18.34 | 18.02 | 18.12 | 96,403 | +0.15(+0.82%) |
Jun 05, 2003 | 17.96 | 18.08 | 17.87 | 17.97 | 126,702 | +0.17(+0.94%) |
Jun 04, 2003 | 17.55 | 17.82 | 17.44 | 17.81 | 180,169 | +0.19(+1.05%) |
Jun 03, 2003 | 17.52 | 17.70 | 17.44 | 17.62 | 163,643 | -0.20(-1.14%) |
Jun 02, 2003 | 17.68 | 18.08 | 17.58 | 17.82 | 89,922 | +0.02(+0.10%) |
May 30, 2003 | 17.86 | 18.13 | 17.59 | 17.81 | 225,374 | -0.15(-0.82%) |
May 29, 2003 | 18.13 | 18.28 | 17.90 | 17.95 | 157,810 | +0.39(+2.25%) |
May 28, 2003 | 17.26 | 17.65 | 17.26 | 17.56 | 149,223 | +0.40(+2.34%) |
May 27, 2003 | 16.63 | 17.22 | 16.63 | 17.16 | 355,802 | +0.49(+2.96%) |
May 23, 2003 | 16.73 | 17.03 | 16.54 | 16.66 | 197,992 | -0.41(-2.42%) |
May 22, 2003 | 16.82 | 17.10 | 16.68 | 17.08 | 142,418 | +0.03(+0.18%) |
May 21, 2003 | 16.92 | 17.22 | 16.85 | 17.05 | 173,040 | -0.22(-1.25%) |
May 20, 2003 | 17.26 | 17.47 | 17.13 | 17.26 | 173,850 | +0.25(+1.49%) |
May 19, 2003 | 17.21 | 17.29 | 16.87 | 17.01 | 201,718 | -0.28(-1.61%) |
May 16, 2003 | 17.32 | 17.48 | 17.03 | 17.29 | 143,552 | +0.44(+2.60%) |
May 15, 2003 | 16.92 | 16.97 | 16.73 | 16.85 | 189,242 | +0.28(+1.71%) |
May 14, 2003 | 16.64 | 16.70 | 16.42 | 16.57 | 133,020 | +0.21(+1.28%) |
May 13, 2003 | 16.18 | 16.54 | 16.16 | 16.36 | 117,628 | -0.25(-1.52%) |
May 12, 2003 | 16.29 | 16.63 | 16.25 | 16.61 | 138,205 | +0.07(+0.41%) |
May 09, 2003 | 16.38 | 16.66 | 16.23 | 16.54 | 267,824 | +0.31(+1.94%) |
May 08, 2003 | 16.34 | 16.44 | 16.14 | 16.23 | 425,148 | -0.80(-4.71%) |
May 07, 2003 | 17.17 | 17.22 | 16.91 | 17.03 | 161,537 | -0.28(-1.64%) |
May 06, 2003 | 18.08 | 18.15 | 16.86 | 17.31 | 458,525 | -0.03(-0.18%) |
May 05, 2003 | 17.32 | 17.47 | 17.18 | 17.34 | 139,501 | +0.02(+0.11%) |
May 02, 2003 | 16.85 | 17.46 | 16.81 | 17.32 | 239,956 | +0.57(+3.43%) |