Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.11 | 35.13 | 31.80 | 33.03 | 291,550 | -1.82(-5.23%) |
Apr 29, 2004 | 36.49 | 37.23 | 32.07 | 34.86 | 533,309 | -1.63(-4.48%) |
Apr 28, 2004 | 40.39 | 40.39 | 36.08 | 36.49 | 255,418 | -3.88(-9.61%) |
Apr 27, 2004 | 40.48 | 40.99 | 40.18 | 40.37 | 96,644 | +0.14(+0.34%) |
Apr 26, 2004 | 39.69 | 40.51 | 39.58 | 40.24 | 89,080 | +0.60(+1.51%) |
Apr 23, 2004 | 40.17 | 40.44 | 39.49 | 39.64 | 53,830 | -0.34(-0.85%) |
Apr 22, 2004 | 38.43 | 40.10 | 38.43 | 39.98 | 93,780 | +1.58(+4.11%) |
Apr 21, 2004 | 38.26 | 39.97 | 38.15 | 38.40 | 216,643 | -0.95(-2.42%) |
Apr 20, 2004 | 40.85 | 41.12 | 39.24 | 39.35 | 108,468 | -1.47(-3.60%) |
Apr 19, 2004 | 40.71 | 41.23 | 40.17 | 40.82 | 94,662 | +0.59(+1.46%) |
Apr 16, 2004 | 39.84 | 40.33 | 38.85 | 40.24 | 115,812 | +0.33(+0.82%) |
Apr 15, 2004 | 38.74 | 40.48 | 38.64 | 39.91 | 150,842 | +1.08(+2.77%) |
Apr 14, 2004 | 41.27 | 42.21 | 38.13 | 38.84 | 497,544 | -2.78(-6.68%) |
Apr 13, 2004 | 43.44 | 43.83 | 40.65 | 41.61 | 191,306 | -1.63(-3.78%) |
Apr 12, 2004 | 43.85 | 44.24 | 43.12 | 43.25 | 340,900 | +0.64(+1.50%) |
Apr 08, 2004 | 41.60 | 42.93 | 41.53 | 42.61 | 355,074 | +1.85(+4.54%) |
Apr 07, 2004 | 40.48 | 41.38 | 40.31 | 40.76 | 146,068 | +0.61(+1.53%) |
Apr 06, 2004 | 39.49 | 40.51 | 39.45 | 40.14 | 98,554 | +0.52(+1.31%) |
Apr 05, 2004 | 40.37 | 40.58 | 39.56 | 39.63 | 156,497 | -0.65(-1.62%) |
Apr 02, 2004 | 41.19 | 41.37 | 38.94 | 40.28 | 184,036 | -0.57(-1.40%) |
Apr 01, 2004 | 41.05 | 41.05 | 40.71 | 40.85 | 91,797 | -0.27(-0.66%) |
Mar 31, 2004 | 41.60 | 41.74 | 40.66 | 41.12 | 104,943 | +0.20(+0.50%) |
Mar 30, 2004 | 40.37 | 41.40 | 39.56 | 40.92 | 166,998 | -0.07(-0.17%) |
Mar 29, 2004 | 39.75 | 41.53 | 39.75 | 40.99 | 156,497 | +1.24(+3.12%) |
Mar 26, 2004 | 39.49 | 40.06 | 38.94 | 39.75 | 76,889 | +0.74(+1.88%) |
Mar 25, 2004 | 38.92 | 39.63 | 38.81 | 39.01 | 86,877 | +0.19(+0.49%) |
Mar 24, 2004 | 39.72 | 40.14 | 38.81 | 38.82 | 106,632 | -0.90(-2.26%) |
Mar 23, 2004 | 38.13 | 40.03 | 38.13 | 39.72 | 173,681 | +2.00(+5.31%) |
Mar 22, 2004 | 38.13 | 38.33 | 36.79 | 37.72 | 181,759 | -1.12(-2.88%) |
Mar 19, 2004 | 39.35 | 39.83 | 38.81 | 38.84 | 70,647 | -0.74(-1.86%) |
Mar 18, 2004 | 41.52 | 41.52 | 38.67 | 39.57 | 127,342 | -0.87(-2.15%) |
Mar 17, 2004 | 41.87 | 42.06 | 40.17 | 40.44 | 158,039 | +0.26(+0.64%) |
Mar 16, 2004 | 38.13 | 40.22 | 38.06 | 40.18 | 210,180 | +2.94(+7.90%) |
Mar 15, 2004 | 38.88 | 38.97 | 36.81 | 37.24 | 394,290 | -1.77(-4.54%) |
Mar 12, 2004 | 40.74 | 41.55 | 38.60 | 39.01 | 308,808 | -1.39(-3.44%) |
Mar 11, 2004 | 38.13 | 42.50 | 37.04 | 40.40 | 415,587 | -0.37(-0.90%) |
Mar 10, 2004 | 43.85 | 44.25 | 39.63 | 40.77 | 235,296 | -2.71(-6.23%) |
Mar 09, 2004 | 44.66 | 44.94 | 43.23 | 43.48 | 248,221 | -0.75(-1.69%) |
Mar 08, 2004 | 43.03 | 45.28 | 42.21 | 44.23 | 344,058 | +2.48(+5.94%) |
Mar 05, 2004 | 42.01 | 42.40 | 41.69 | 41.75 | 146,729 | -0.12(-0.29%) |
Mar 04, 2004 | 42.47 | 42.47 | 41.27 | 41.87 | 136,815 | -0.59(-1.38%) |
Mar 03, 2004 | 43.03 | 43.36 | 40.97 | 42.46 | 201,661 | -0.49(-1.14%) |
Mar 02, 2004 | 43.64 | 44.25 | 42.83 | 42.95 | 163,473 | -0.35(-0.82%) |
Mar 01, 2004 | 44.94 | 45.00 | 42.55 | 43.30 | 378,060 | +0.95(+2.25%) |
Feb 27, 2004 | 43.57 | 43.85 | 40.92 | 42.35 | 505,182 | +1.43(+3.49%) |
Feb 26, 2004 | 40.97 | 41.10 | 40.71 | 40.92 | 214,366 | +0.11(+0.27%) |
Feb 25, 2004 | 39.49 | 41.33 | 39.22 | 40.81 | 380,337 | +2.51(+6.54%) |
Feb 24, 2004 | 36.77 | 38.81 | 35.40 | 38.30 | 320,631 | +1.23(+3.31%) |
Feb 23, 2004 | 39.97 | 40.24 | 36.77 | 37.08 | 392,381 | -2.60(-6.55%) |
Feb 20, 2004 | 39.69 | 40.51 | 39.22 | 39.68 | 212,971 | -0.83(-2.05%) |
Feb 19, 2004 | 42.35 | 42.62 | 39.33 | 40.51 | 342,443 | -1.91(-4.49%) |
Feb 18, 2004 | 43.10 | 43.57 | 41.33 | 42.42 | 559,673 | -0.54(-1.27%) |
Feb 17, 2004 | 40.51 | 42.96 | 40.17 | 42.96 | 473,163 | +3.88(+9.93%) |
Feb 13, 2004 | 38.88 | 40.44 | 38.82 | 39.08 | 318,208 | +0.27(+0.70%) |
Feb 12, 2004 | 37.11 | 39.22 | 37.04 | 38.81 | 387,607 | +2.70(+7.47%) |
Feb 11, 2004 | 35.40 | 36.22 | 34.11 | 36.11 | 158,920 | +0.98(+2.79%) |
Feb 10, 2004 | 34.90 | 35.68 | 34.72 | 35.13 | 169,495 | +0.57(+1.65%) |
Feb 09, 2004 | 34.59 | 35.40 | 34.18 | 34.56 | 231,110 | +0.98(+2.92%) |
Feb 06, 2004 | 33.09 | 33.70 | 31.41 | 33.58 | 211,208 | +0.37(+1.11%) |
Feb 05, 2004 | 35.31 | 35.57 | 33.02 | 33.21 | 116,473 | -1.82(-5.21%) |
Feb 04, 2004 | 35.27 | 36.22 | 34.79 | 35.04 | 129,765 | +0.45(+1.30%) |
Feb 03, 2004 | 34.23 | 35.79 | 34.23 | 34.59 | 184,330 | +0.35(+1.03%) |
Feb 02, 2004 | 32.54 | 34.23 | 32.54 | 34.23 | 228,687 | +1.77(+5.45%) |
Jan 30, 2004 | 33.29 | 33.29 | 31.18 | 32.46 | 192,041 | -0.83(-2.49%) |
Jan 29, 2004 | 33.55 | 33.74 | 29.96 | 33.29 | 205,700 | -0.12(-0.37%) |
Jan 28, 2004 | 35.40 | 35.54 | 31.32 | 33.42 | 296,617 | -2.06(-5.80%) |
Jan 27, 2004 | 35.81 | 36.77 | 35.34 | 35.47 | 142,103 | -0.19(-0.53%) |
Jan 26, 2004 | 34.86 | 36.04 | 34.86 | 35.66 | 151,723 | +1.36(+3.97%) |
Jan 23, 2004 | 34.18 | 34.52 | 32.68 | 34.30 | 108,321 | +0.38(+1.12%) |
Jan 22, 2004 | 33.96 | 35.20 | 33.91 | 33.92 | 253,876 | +0.30(+0.89%) |
Jan 21, 2004 | 32.54 | 34.83 | 32.22 | 33.62 | 199,311 | +2.06(+6.51%) |
Jan 20, 2004 | 30.50 | 31.80 | 30.50 | 31.56 | 204,672 | +1.88(+6.33%) |
Jan 16, 2004 | 30.64 | 30.64 | 29.43 | 29.68 | 94,294 | -0.64(-2.11%) |
Jan 15, 2004 | 31.18 | 31.32 | 30.16 | 30.32 | 132,703 | -0.45(-1.46%) |
Jan 14, 2004 | 31.05 | 31.14 | 30.11 | 30.77 | 197,035 | +0.03(+0.09%) |
Jan 13, 2004 | 29.96 | 30.91 | 29.96 | 30.75 | 217,965 | +0.95(+3.20%) |
Jan 12, 2004 | 30.30 | 31.32 | 29.62 | 29.79 | 351,622 | +0.93(+3.21%) |
Jan 09, 2004 | 27.72 | 29.89 | 27.75 | 28.87 | 480,800 | +1.14(+4.13%) |
Jan 08, 2004 | 26.99 | 28.01 | 26.89 | 27.72 | 174,342 | +1.28(+4.84%) |
Jan 07, 2004 | 25.60 | 26.48 | 25.60 | 26.44 | 99,729 | +1.02(+4.02%) |
Jan 06, 2004 | 25.27 | 25.64 | 25.27 | 25.42 | 44,797 | +0.12(+0.48%) |
Jan 05, 2004 | 25.72 | 25.84 | 25.26 | 25.30 | 25,483 | -0.22(-0.85%) |
Jan 02, 2004 | 25.19 | 25.68 | 25.12 | 25.52 | 34,809 | +0.39(+1.57%) |
Dec 31, 2003 | 25.86 | 25.86 | 25.07 | 25.12 | 127,856 | -0.61(-2.38%) |
Dec 30, 2003 | 26.48 | 26.48 | 25.49 | 25.74 | 63,817 | -0.48(-1.82%) |
Dec 29, 2003 | 24.74 | 26.21 | 24.71 | 26.21 | 108,174 | +1.50(+6.06%) |
Dec 26, 2003 | 24.77 | 24.78 | 24.71 | 24.71 | 20,489 | -0.05(-0.22%) |
Dec 24, 2003 | 24.78 | 25.12 | 24.58 | 24.77 | 34,883 | +0.15(+0.61%) |
Dec 23, 2003 | 24.28 | 24.66 | 24.28 | 24.62 | 68,297 | +0.42(+1.74%) |
Dec 22, 2003 | 24.10 | 24.35 | 24.10 | 24.20 | 43,108 | +0.16(+0.68%) |
Dec 19, 2003 | 24.16 | 24.16 | 23.79 | 24.03 | 55,152 | -0.11(-0.45%) |
Dec 18, 2003 | 24.05 | 24.17 | 23.94 | 24.14 | 65,507 | +0.11(+0.45%) |
Dec 17, 2003 | 23.69 | 24.31 | 23.69 | 24.03 | 89,154 | +0.27(+1.15%) |
Dec 16, 2003 | 23.76 | 23.76 | 23.49 | 23.76 | 22,692 | +0.07(+0.29%) |
Dec 15, 2003 | 23.86 | 23.86 | 23.67 | 23.69 | 37,747 | +0.14(+0.58%) |
Dec 12, 2003 | 23.42 | 23.73 | 23.33 | 23.56 | 19,754 | +0.18(+0.76%) |
Dec 11, 2003 | 23.15 | 23.53 | 23.05 | 23.38 | 77,771 | +0.10(+0.41%) |
Dec 10, 2003 | 23.75 | 23.75 | 23.24 | 23.28 | 50,525 | -0.46(-1.95%) |
Dec 09, 2003 | 23.60 | 24.03 | 23.60 | 23.75 | 87,538 | +0.30(+1.28%) |
Dec 08, 2003 | 22.99 | 23.91 | 22.99 | 23.45 | 126,313 | +0.44(+1.89%) |
Dec 05, 2003 | 22.33 | 23.41 | 22.33 | 23.01 | 143,351 | +0.54(+2.42%) |
Dec 04, 2003 | 21.86 | 22.47 | 21.86 | 22.47 | 129,104 | +0.71(+3.25%) |
Dec 03, 2003 | 21.83 | 21.83 | 21.72 | 21.76 | 39,216 | -0.10(-0.44%) |
Dec 02, 2003 | 22.54 | 22.54 | 21.72 | 21.86 | 99,068 | -0.53(-2.37%) |
Dec 01, 2003 | 21.64 | 22.43 | 21.60 | 22.39 | 92,018 | +0.68(+3.14%) |
Nov 28, 2003 | 21.64 | 21.79 | 21.51 | 21.71 | 8,225 | +0.07(+0.31%) |
Nov 26, 2003 | 21.58 | 21.77 | 21.58 | 21.64 | 93,119 | -0.08(-0.38%) |
Nov 25, 2003 | 21.75 | 21.75 | 21.19 | 21.72 | 104,796 | -0.03(-0.13%) |
Nov 24, 2003 | 21.56 | 21.79 | 21.45 | 21.75 | 30,770 | +0.33(+1.53%) |
Nov 21, 2003 | 21.51 | 21.51 | 21.31 | 21.42 | 19,020 | -0.16(-0.76%) |
Nov 20, 2003 | 21.26 | 21.66 | 21.26 | 21.58 | 24,381 | +0.27(+1.28%) |
Nov 19, 2003 | 22.13 | 22.24 | 21.35 | 21.31 | 27,759 | -0.69(-3.16%) |
Nov 18, 2003 | 22.47 | 22.58 | 21.96 | 22.00 | 20,342 | -0.35(-1.58%) |
Nov 17, 2003 | 22.60 | 22.60 | 22.36 | 22.36 | 18,873 | -0.25(-1.08%) |
Nov 14, 2003 | 22.60 | 22.86 | 22.37 | 22.60 | 48,616 | +0.00(+0.00%) |
Nov 13, 2003 | 22.54 | 23.11 | 22.54 | 22.60 | 70,574 | -0.20(-0.90%) |
Nov 12, 2003 | 22.45 | 23.15 | 22.45 | 22.81 | 81,002 | +0.38(+1.70%) |
Nov 11, 2003 | 22.47 | 22.54 | 22.10 | 22.43 | 59,264 | -0.04(-0.18%) |
Nov 10, 2003 | 21.79 | 22.70 | 21.79 | 22.47 | 193,363 | +0.84(+3.90%) |
Nov 07, 2003 | 21.24 | 22.26 | 21.22 | 21.62 | 116,620 | +0.75(+3.59%) |
Nov 06, 2003 | 20.43 | 20.93 | 20.43 | 20.87 | 241,171 | +0.49(+2.40%) |
Nov 05, 2003 | 20.38 | 20.55 | 20.38 | 20.38 | 64,185 | -0.04(-0.20%) |
Nov 04, 2003 | 20.38 | 20.48 | 20.38 | 20.43 | 26,944 | -0.01(-0.07%) |
Nov 03, 2003 | 20.37 | 20.58 | 20.37 | 20.44 | 11,786 | +0.01(+0.07%) |
Oct 31, 2003 | 20.25 | 20.43 | 20.10 | 20.43 | 66,388 | +0.14(+0.67%) |
Oct 30, 2003 | 20.19 | 20.51 | 20.19 | 20.29 | 55,005 | +0.08(+0.40%) |
Oct 29, 2003 | 20.43 | 20.45 | 19.77 | 20.21 | 97,232 | -0.22(-1.07%) |
Oct 28, 2003 | 21.09 | 21.09 | 20.43 | 20.43 | 65,066 | -0.68(-3.23%) |
Oct 27, 2003 | 21.11 | 21.30 | 20.83 | 21.11 | 83,352 | +0.16(+0.78%) |
Oct 24, 2003 | 21.11 | 21.35 | 20.92 | 20.94 | 34,589 | -0.10(-0.45%) |
Oct 23, 2003 | 20.56 | 21.26 | 20.56 | 21.04 | 68,591 | +0.48(+2.32%) |
Oct 22, 2003 | 20.43 | 20.74 | 20.32 | 20.56 | 30,917 | +0.26(+1.27%) |
Oct 21, 2003 | 20.29 | 20.81 | 20.29 | 20.30 | 19,754 | -0.12(-0.60%) |
Oct 20, 2003 | 20.22 | 20.63 | 20.10 | 20.43 | 29,962 | +0.12(+0.60%) |
Oct 17, 2003 | 19.74 | 20.28 | 19.74 | 20.30 | 110,745 | +1.02(+5.30%) |
Oct 16, 2003 | 19.74 | 19.74 | 19.28 | 19.28 | 20,048 | -0.37(-1.87%) |
Oct 15, 2003 | 19.34 | 19.73 | 19.34 | 19.65 | 10,428 | -0.22(-1.10%) |
Oct 14, 2003 | 20.13 | 20.13 | 19.88 | 19.87 | 63,377 | -0.08(-0.41%) |
Oct 13, 2003 | 19.68 | 19.99 | 19.74 | 19.95 | 27,465 | +0.25(+1.24%) |
Oct 10, 2003 | 19.53 | 19.79 | 19.47 | 19.70 | 5,801 | +0.18(+0.91%) |
Oct 09, 2003 | 19.39 | 19.53 | 19.32 | 19.53 | 21,444 | +0.19(+0.99%) |
Oct 08, 2003 | 19.59 | 19.59 | 19.31 | 19.34 | 27,686 | -0.04(-0.21%) |
Oct 07, 2003 | 19.54 | 19.85 | 19.28 | 19.38 | 33,634 | -0.16(-0.84%) |
Oct 06, 2003 | 19.47 | 19.65 | 19.35 | 19.54 | 23,133 | +0.20(+1.06%) |
Oct 03, 2003 | 19.40 | 19.46 | 19.30 | 19.34 | 27,245 | -0.11(-0.56%) |
Oct 02, 2003 | 19.46 | 19.47 | 19.34 | 19.44 | 24,675 | -0.03(-0.14%) |
Oct 01, 2003 | 19.47 | 19.47 | 19.34 | 19.47 | 31,872 | +0.07(+0.35%) |
Sep 30, 2003 | 19.54 | 19.54 | 19.40 | 19.40 | 9,400 | -0.22(-1.11%) |
Sep 29, 2003 | 19.36 | 19.65 | 19.36 | 19.62 | 20,048 | +0.15(+0.77%) |
Sep 26, 2003 | 19.32 | 19.46 | 19.32 | 19.47 | 3,157 | +0.11(+0.56%) |
Sep 25, 2003 | 19.85 | 19.85 | 19.36 | 19.36 | 25,409 | -0.60(-3.00%) |
Sep 24, 2003 | 20.08 | 20.08 | 20.08 | 19.96 | 2,350 | -0.26(-1.28%) |
Sep 23, 2003 | 20.40 | 20.40 | 20.22 | 20.22 | 3,084 | -0.14(-0.67%) |
Sep 22, 2003 | 20.28 | 20.41 | 20.15 | 20.36 | 11,162 | +0.07(+0.34%) |
Sep 19, 2003 | 20.28 | 20.30 | 20.26 | 20.29 | 19,534 | +0.01(+0.07%) |
Sep 18, 2003 | 20.17 | 20.22 | 20.17 | 20.28 | 24,748 | +0.12(+0.61%) |
Sep 17, 2003 | 20.17 | 20.29 | 20.15 | 20.15 | 27,980 | +0.00(+0.00%) |
Sep 16, 2003 | 20.13 | 20.15 | 20.13 | 20.15 | 45,972 | +0.07(+0.34%) |
Sep 15, 2003 | 20.02 | 20.15 | 20.02 | 20.08 | 4,626 | -0.07(-0.34%) |
Sep 12, 2003 | 20.15 | 20.15 | 19.88 | 20.15 | 6,021 | -0.14(-0.67%) |
Sep 11, 2003 | 20.38 | 20.56 | 19.74 | 20.29 | 19,534 | -0.19(-0.93%) |
Sep 10, 2003 | 20.49 | 20.53 | 20.43 | 20.48 | 19,754 | -0.03(-0.13%) |
Sep 09, 2003 | 20.45 | 20.52 | 20.44 | 20.51 | 4,553 | -0.03(-0.13%) |
Sep 08, 2003 | 20.43 | 20.56 | 20.43 | 20.53 | 17,625 | +0.11(+0.53%) |
Sep 05, 2003 | 20.49 | 20.55 | 20.17 | 20.43 | 22,398 | +0.00(+0.00%) |
Sep 04, 2003 | 20.29 | 20.49 | 20.18 | 20.43 | 32,680 | +0.14(+0.67%) |
Sep 03, 2003 | 20.22 | 20.41 | 20.17 | 20.29 | 31,651 | +0.12(+0.61%) |
Sep 02, 2003 | 20.02 | 20.29 | 20.02 | 20.17 | 65,580 | +0.20(+1.02%) |
Aug 29, 2003 | 19.88 | 20.02 | 19.88 | 19.96 | 21,958 | +0.08(+0.41%) |
Aug 28, 2003 | 19.77 | 19.88 | 19.74 | 19.88 | 6,536 | +0.00(+0.00%) |
Aug 27, 2003 | 19.74 | 19.88 | 19.74 | 19.88 | 8,886 | +0.14(+0.69%) |
Aug 26, 2003 | 19.70 | 19.74 | 19.68 | 19.74 | 6,315 | +0.00(+0.00%) |
Aug 25, 2003 | 19.95 | 19.95 | 19.74 | 19.74 | 15,495 | +0.14(+0.69%) |
Aug 22, 2003 | 20.00 | 20.00 | 19.61 | 19.61 | 11,456 | -0.34(-1.71%) |
Aug 21, 2003 | 19.50 | 19.95 | 19.50 | 19.95 | 29,962 | +0.41(+2.09%) |
Aug 20, 2003 | 19.68 | 19.68 | 19.40 | 19.54 | 2,864 | -0.20(-1.03%) |
Aug 19, 2003 | 19.27 | 19.74 | 19.27 | 19.74 | 11,897 | +0.54(+2.84%) |
Aug 18, 2003 | 19.00 | 19.21 | 19.00 | 19.20 | 4,112 | +0.27(+1.44%) |
Aug 15, 2003 | 19.13 | 19.15 | 18.93 | 18.93 | 1,835 | -0.23(-1.21%) |
Aug 14, 2003 | 18.79 | 19.30 | 18.66 | 19.16 | 23,647 | +0.50(+2.70%) |
Aug 13, 2003 | 19.20 | 19.34 | 18.57 | 18.66 | 31,872 | -0.52(-2.70%) |
Aug 12, 2003 | 19.40 | 19.47 | 19.06 | 19.17 | 22,472 | -0.03(-0.14%) |
Aug 11, 2003 | 19.53 | 19.68 | 19.00 | 19.20 | 36,351 | -0.27(-1.40%) |
Aug 08, 2003 | 19.39 | 19.47 | 19.30 | 19.47 | 20,268 | +0.07(+0.35%) |
Aug 07, 2003 | 19.81 | 20.04 | 18.93 | 19.40 | 54,564 | -0.27(-1.38%) |
Aug 06, 2003 | 19.47 | 19.72 | 19.47 | 19.68 | 23,279 | +0.14(+0.70%) |
Aug 05, 2003 | 19.61 | 19.68 | 19.46 | 19.54 | 15,495 | +0.07(+0.35%) |
Aug 04, 2003 | 19.72 | 19.74 | 19.47 | 19.47 | 17,404 | -0.25(-1.24%) |
Aug 01, 2003 | 19.68 | 19.88 | 19.61 | 19.72 | 45,752 | +0.18(+0.91%) |
Jul 31, 2003 | 19.68 | 19.85 | 19.54 | 19.54 | 55,372 | +0.20(+1.06%) |
Jul 30, 2003 | 18.79 | 19.50 | 18.79 | 19.34 | 47,294 | +0.68(+3.65%) |
Jul 29, 2003 | 18.52 | 18.86 | 18.52 | 18.66 | 15,789 | +0.14(+0.74%) |
Jul 28, 2003 | 18.41 | 18.52 | 18.41 | 18.52 | 7,196 | +0.11(+0.59%) |
Jul 25, 2003 | 18.41 | 18.41 | 18.41 | 18.41 | 146 | +0.00(+0.00%) |
Jul 24, 2003 | 18.16 | 18.41 | 18.14 | 18.41 | 9,914 | +0.27(+1.50%) |
Jul 23, 2003 | 18.16 | 18.16 | 18.08 | 18.14 | 1,542 | +0.04(+0.23%) |
Jul 22, 2003 | 18.10 | 18.25 | 18.04 | 18.10 | 5,801 | +0.07(+0.38%) |
Jul 21, 2003 | 17.67 | 18.10 | 17.66 | 18.03 | 10,134 | +0.34(+1.92%) |
Jul 18, 2003 | 17.63 | 17.69 | 17.57 | 17.69 | 2,937 | +0.05(+0.31%) |
Jul 17, 2003 | 17.63 | 17.70 | 17.36 | 17.63 | 34,369 | -0.27(-1.52%) |
Jul 16, 2003 | 17.84 | 17.97 | 17.84 | 17.91 | 5,728 | +0.07(+0.38%) |
Jul 15, 2003 | 17.97 | 18.00 | 17.84 | 17.84 | 17,111 | -0.14(-0.76%) |
Jul 14, 2003 | 18.36 | 18.36 | 17.57 | 17.97 | 155,175 | -0.38(-2.08%) |
Jul 11, 2003 | 18.37 | 18.37 | 18.36 | 18.36 | 97,746 | -0.10(-0.52%) |
Jul 10, 2003 | 18.79 | 18.79 | 18.38 | 18.45 | 7,711 | -0.48(-2.52%) |
Jul 09, 2003 | 19.20 | 19.20 | 18.93 | 18.93 | 10,795 | -0.30(-1.56%) |
Jul 08, 2003 | 19.23 | 19.23 | 19.20 | 19.23 | 1,395 | -0.03(-0.14%) |
Jul 07, 2003 | 19.27 | 19.39 | 19.13 | 19.25 | 11,309 | -0.15(-0.77%) |
Jul 03, 2003 | 19.47 | 19.53 | 19.34 | 19.40 | 1,762 | -0.14(-0.70%) |
Jul 02, 2003 | 19.74 | 19.74 | 19.40 | 19.54 | 7,637 | -0.20(-1.03%) |
Jul 01, 2003 | 19.47 | 20.02 | 19.47 | 19.74 | 15,642 | +0.27(+1.40%) |
Jun 30, 2003 | 19.40 | 19.59 | 19.15 | 19.47 | 14,687 | +0.07(+0.35%) |
Jun 27, 2003 | 19.54 | 19.68 | 19.27 | 19.40 | 8,886 | -0.05(-0.28%) |
Jun 26, 2003 | 19.74 | 19.74 | 19.40 | 19.46 | 8,445 | -0.29(-1.45%) |
Jun 25, 2003 | 18.66 | 19.74 | 18.66 | 19.74 | 37,894 | +0.95(+5.07%) |
Jun 24, 2003 | 18.75 | 18.79 | 18.59 | 18.79 | 8,004 | -0.03(-0.14%) |
Jun 23, 2003 | 18.80 | 18.82 | 18.70 | 18.82 | 3,231 | -0.01(-0.07%) |
Jun 20, 2003 | 18.86 | 18.97 | 18.78 | 18.83 | 4,700 | +0.05(+0.29%) |
Jun 19, 2003 | 18.72 | 18.93 | 18.72 | 18.78 | 12,998 | -0.05(-0.29%) |
Jun 18, 2003 | 18.75 | 18.91 | 18.66 | 18.83 | 11,897 | -0.16(-0.86%) |
Jun 17, 2003 | 19.04 | 19.09 | 18.66 | 19.00 | 14,614 | -0.07(-0.36%) |
Jun 16, 2003 | 18.76 | 19.06 | 18.30 | 19.06 | 24,014 | +0.16(+0.86%) |
Jun 13, 2003 | 19.02 | 19.02 | 18.45 | 18.90 | 35,544 | -0.12(-0.64%) |
Jun 12, 2003 | 19.27 | 19.27 | 19.00 | 19.02 | 6,976 | -0.25(-1.27%) |
Jun 11, 2003 | 19.00 | 19.32 | 18.79 | 19.27 | 32,900 | +0.27(+1.43%) |
Jun 10, 2003 | 19.06 | 19.20 | 19.00 | 19.00 | 4,846 | -0.05(-0.29%) |
Jun 09, 2003 | 19.06 | 19.19 | 19.00 | 19.05 | 6,976 | -0.01(-0.07%) |
Jun 06, 2003 | 18.66 | 19.13 | 18.66 | 19.06 | 26,070 | +0.38(+2.04%) |
Jun 05, 2003 | 18.71 | 18.72 | 18.68 | 18.68 | 7,343 | -0.04(-0.22%) |
Jun 04, 2003 | 18.52 | 18.89 | 18.41 | 18.72 | 18,065 | +0.20(+1.10%) |
Jun 03, 2003 | 18.86 | 18.89 | 18.38 | 18.52 | 14,540 | -0.34(-1.81%) |
Jun 02, 2003 | 18.38 | 18.86 | 18.34 | 18.86 | 38,261 | +0.89(+4.92%) |
May 30, 2003 | 17.97 | 18.21 | 17.82 | 17.97 | 12,925 | -0.07(-0.38%) |
May 29, 2003 | 17.84 | 18.25 | 17.84 | 18.04 | 28,787 | +0.20(+1.14%) |
May 28, 2003 | 18.06 | 18.06 | 17.77 | 17.84 | 33,781 | -0.20(-1.13%) |
May 27, 2003 | 18.12 | 18.23 | 18.04 | 18.04 | 32,459 | +0.14(+0.76%) |
May 23, 2003 | 17.77 | 18.04 | 17.77 | 17.91 | 32,019 | +0.14(+0.77%) |
May 22, 2003 | 17.63 | 17.84 | 17.43 | 17.77 | 12,851 | +0.14(+0.77%) |
May 21, 2003 | 17.54 | 17.63 | 17.23 | 17.63 | 9,179 | +0.07(+0.39%) |
May 20, 2003 | 17.51 | 17.65 | 17.51 | 17.57 | 4,406 | +0.05(+0.31%) |
May 19, 2003 | 17.47 | 17.81 | 17.38 | 17.51 | 20,929 | +0.01(+0.08%) |
May 16, 2003 | 17.16 | 17.50 | 17.16 | 17.50 | 163,106 | +0.34(+1.98%) |
May 15, 2003 | 16.88 | 17.50 | 16.88 | 17.16 | 106,412 | +0.34(+2.02%) |
May 14, 2003 | 16.82 | 17.18 | 16.82 | 16.82 | 67,710 | +0.27(+1.65%) |
May 13, 2003 | 15.66 | 16.82 | 15.66 | 16.54 | 123,523 | +0.95(+6.11%) |
May 12, 2003 | 15.46 | 15.63 | 15.46 | 15.59 | 125,653 | +0.14(+0.88%) |
May 09, 2003 | 15.65 | 15.80 | 15.25 | 15.46 | 85,555 | -0.10(-0.61%) |
May 08, 2003 | 15.66 | 15.66 | 15.52 | 15.55 | 5,434 | +0.03(+0.18%) |
May 07, 2003 | 15.51 | 15.52 | 15.37 | 15.52 | 9,032 | +0.08(+0.53%) |
May 06, 2003 | 15.46 | 15.52 | 15.32 | 15.44 | 23,279 | -0.08(-0.53%) |
May 05, 2003 | 15.46 | 15.52 | 15.31 | 15.52 | 26,878 | +0.01(+0.09%) |
May 02, 2003 | 15.59 | 15.65 | 14.98 | 15.51 | 78,505 | -0.08(-0.52%) |