Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.47 | 24.47 | 23.46 | 23.58 | 256,600 | -0.67(-2.76%) |
Apr 29, 2004 | 24.81 | 25.53 | 24.00 | 24.25 | 278,400 | -0.56(-2.26%) |
Apr 28, 2004 | 25.44 | 25.44 | 24.79 | 24.81 | 314,000 | -0.75(-2.93%) |
Apr 27, 2004 | 25.80 | 26.45 | 25.31 | 25.56 | 241,400 | -0.08(-0.31%) |
Apr 26, 2004 | 25.70 | 26.11 | 25.60 | 25.64 | 180,200 | -0.09(-0.35%) |
Apr 23, 2004 | 26.05 | 26.05 | 25.40 | 25.73 | 155,200 | -0.41(-1.57%) |
Apr 22, 2004 | 25.05 | 26.25 | 25.05 | 26.14 | 255,400 | +1.06(+4.23%) |
Apr 21, 2004 | 24.73 | 25.25 | 24.71 | 25.08 | 188,000 | +0.45(+1.83%) |
Apr 20, 2004 | 25.45 | 25.50 | 24.63 | 24.63 | 218,100 | -0.57(-2.26%) |
Apr 19, 2004 | 25.06 | 25.39 | 24.91 | 25.20 | 241,800 | +0.04(+0.16%) |
Apr 16, 2004 | 25.10 | 25.29 | 24.96 | 25.16 | 157,100 | -0.02(-0.08%) |
Apr 15, 2004 | 25.70 | 25.95 | 24.65 | 25.18 | 240,600 | -0.42(-1.64%) |
Apr 14, 2004 | 25.34 | 26.00 | 25.12 | 25.60 | 365,000 | +0.16(+0.63%) |
Apr 13, 2004 | 26.15 | 26.18 | 25.41 | 25.44 | 367,800 | -0.21(-0.82%) |
Apr 12, 2004 | 26.40 | 26.50 | 25.55 | 25.65 | 482,800 | -0.80(-3.02%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.40 | 26.45 | 256,500 | -0.29(-1.08%) |
Apr 07, 2004 | 26.40 | 26.94 | 26.10 | 26.74 | 237,000 | +0.25(+0.94%) |
Apr 06, 2004 | 26.75 | 26.89 | 26.30 | 26.49 | 362,300 | -0.51(-1.89%) |
Apr 05, 2004 | 26.84 | 27.03 | 26.79 | 27.00 | 280,900 | +0.36(+1.35%) |
Apr 02, 2004 | 27.06 | 27.48 | 26.45 | 26.64 | 326,700 | -0.42(-1.55%) |
Apr 01, 2004 | 26.52 | 27.06 | 26.06 | 27.06 | 355,600 | +0.54(+2.04%) |
Mar 31, 2004 | 26.60 | 26.83 | 26.26 | 26.52 | 313,600 | -0.08(-0.30%) |
Mar 30, 2004 | 26.36 | 26.70 | 25.91 | 26.60 | 290,300 | +0.24(+0.91%) |
Mar 29, 2004 | 25.86 | 26.65 | 25.72 | 26.36 | 409,600 | +1.20(+4.77%) |
Mar 26, 2004 | 25.02 | 25.49 | 24.84 | 25.16 | 322,700 | +0.22(+0.88%) |
Mar 25, 2004 | 24.65 | 24.97 | 24.49 | 24.94 | 267,800 | +0.35(+1.42%) |
Mar 24, 2004 | 24.82 | 25.00 | 24.59 | 24.59 | 281,900 | -0.13(-0.53%) |
Mar 23, 2004 | 24.58 | 24.88 | 24.40 | 24.72 | 333,700 | +0.31(+1.27%) |
Mar 22, 2004 | 24.61 | 24.75 | 24.00 | 24.41 | 282,100 | -0.50(-2.01%) |
Mar 19, 2004 | 25.01 | 25.30 | 24.75 | 24.91 | 172,200 | -0.10(-0.40%) |
Mar 18, 2004 | 25.60 | 25.60 | 24.59 | 25.01 | 541,900 | -0.78(-3.02%) |
Mar 17, 2004 | 25.35 | 25.94 | 25.28 | 25.79 | 171,400 | +0.54(+2.14%) |
Mar 16, 2004 | 25.05 | 25.45 | 24.83 | 25.25 | 346,100 | +0.28(+1.12%) |
Mar 15, 2004 | 25.35 | 25.62 | 24.85 | 24.97 | 304,400 | -0.68(-2.65%) |
Mar 12, 2004 | 25.30 | 25.70 | 25.17 | 25.65 | 354,600 | +0.37(+1.46%) |
Mar 11, 2004 | 25.50 | 26.00 | 25.06 | 25.28 | 587,600 | -0.52(-2.02%) |
Mar 10, 2004 | 27.00 | 27.09 | 25.75 | 25.80 | 569,100 | -1.13(-4.20%) |
Mar 09, 2004 | 26.99 | 27.09 | 26.61 | 26.93 | 320,200 | +0.19(+0.71%) |
Mar 08, 2004 | 27.80 | 27.80 | 26.62 | 26.74 | 320,800 | -0.28(-1.04%) |
Mar 05, 2004 | 26.84 | 27.70 | 26.84 | 27.02 | 324,800 | -0.02(-0.07%) |
Mar 04, 2004 | 26.09 | 27.34 | 25.83 | 27.04 | 407,600 | +1.37(+5.34%) |
Mar 03, 2004 | 25.85 | 25.96 | 25.60 | 25.67 | 413,100 | -0.58(-2.21%) |
Mar 02, 2004 | 27.05 | 27.15 | 26.21 | 26.25 | 265,600 | -0.87(-3.21%) |
Mar 01, 2004 | 26.10 | 27.18 | 26.06 | 27.12 | 480,200 | +1.20(+4.63%) |
Feb 27, 2004 | 26.56 | 26.72 | 25.92 | 25.92 | 297,700 | -0.44(-1.67%) |
Feb 26, 2004 | 25.63 | 26.65 | 25.61 | 26.36 | 472,600 | +0.83(+3.25%) |
Feb 25, 2004 | 25.50 | 26.05 | 25.37 | 25.53 | 702,100 | +0.40(+1.59%) |
Feb 24, 2004 | 23.55 | 26.11 | 23.35 | 25.13 | 1,987,300 | +2.30(+10.07%) |
Feb 23, 2004 | 22.80 | 23.20 | 22.52 | 22.83 | 534,800 | +0.43(+1.92%) |
Feb 20, 2004 | 23.50 | 23.57 | 22.25 | 22.40 | 486,900 | -0.57(-2.48%) |
Feb 19, 2004 | 23.78 | 24.05 | 22.97 | 22.97 | 222,700 | -0.51(-2.17%) |
Feb 18, 2004 | 23.95 | 24.03 | 23.48 | 23.48 | 209,100 | -0.47(-1.96%) |
Feb 17, 2004 | 23.25 | 24.16 | 23.25 | 23.95 | 556,200 | +0.80(+3.46%) |
Feb 13, 2004 | 23.40 | 23.82 | 23.01 | 23.15 | 719,800 | -0.05(-0.22%) |
Feb 12, 2004 | 25.12 | 25.25 | 23.09 | 23.20 | 836,100 | -1.84(-7.35%) |
Feb 11, 2004 | 25.85 | 26.00 | 25.00 | 25.04 | 497,600 | -0.79(-3.06%) |
Feb 10, 2004 | 25.80 | 26.19 | 25.65 | 25.83 | 181,700 | -0.22(-0.84%) |
Feb 09, 2004 | 25.75 | 26.26 | 25.52 | 26.05 | 257,200 | -0.33(-1.25%) |
Feb 06, 2004 | 25.28 | 26.47 | 25.28 | 26.38 | 171,100 | +1.16(+4.60%) |
Feb 05, 2004 | 25.34 | 25.72 | 25.20 | 25.22 | 315,600 | -0.03(-0.12%) |
Feb 04, 2004 | 26.05 | 26.07 | 25.17 | 25.25 | 365,600 | -0.90(-3.44%) |
Feb 03, 2004 | 25.80 | 26.46 | 25.75 | 26.15 | 282,100 | +0.15(+0.58%) |
Feb 02, 2004 | 25.80 | 26.24 | 25.50 | 26.00 | 272,300 | +0.13(+0.50%) |
Jan 30, 2004 | 25.78 | 26.10 | 25.32 | 25.87 | 304,900 | +0.39(+1.53%) |
Jan 29, 2004 | 26.50 | 26.63 | 24.50 | 25.48 | 861,400 | -0.42(-1.62%) |
Jan 28, 2004 | 27.57 | 27.83 | 25.87 | 25.90 | 267,100 | -1.65(-5.99%) |
Jan 27, 2004 | 27.30 | 27.61 | 26.96 | 27.55 | 190,300 | +0.22(+0.80%) |
Jan 26, 2004 | 28.05 | 28.05 | 27.13 | 27.33 | 304,700 | -0.72(-2.57%) |
Jan 23, 2004 | 28.45 | 28.50 | 27.72 | 28.05 | 195,000 | -0.22(-0.78%) |
Jan 22, 2004 | 28.85 | 29.00 | 28.24 | 28.27 | 354,700 | -0.55(-1.91%) |
Jan 21, 2004 | 29.20 | 29.34 | 28.68 | 28.82 | 257,200 | -0.34(-1.17%) |
Jan 20, 2004 | 29.60 | 29.80 | 28.71 | 29.16 | 429,300 | -0.19(-0.65%) |
Jan 16, 2004 | 28.00 | 29.51 | 27.69 | 29.35 | 455,600 | +1.40(+5.01%) |
Jan 15, 2004 | 27.90 | 27.98 | 27.18 | 27.95 | 192,800 | +0.35(+1.27%) |
Jan 14, 2004 | 27.03 | 27.75 | 27.02 | 27.60 | 251,600 | +0.61(+2.26%) |
Jan 13, 2004 | 27.66 | 27.68 | 26.40 | 26.99 | 287,000 | -0.66(-2.39%) |
Jan 12, 2004 | 27.50 | 27.70 | 27.46 | 27.65 | 177,400 | +0.03(+0.11%) |
Jan 09, 2004 | 27.20 | 27.96 | 27.11 | 27.62 | 343,600 | +0.41(+1.51%) |
Jan 08, 2004 | 28.00 | 28.00 | 27.21 | 27.21 | 190,400 | -0.68(-2.44%) |
Jan 07, 2004 | 27.35 | 28.00 | 27.13 | 27.89 | 218,800 | +0.58(+2.12%) |
Jan 06, 2004 | 27.53 | 27.53 | 27.03 | 27.31 | 277,800 | -0.21(-0.76%) |
Jan 05, 2004 | 26.96 | 27.58 | 26.96 | 27.52 | 446,000 | +0.76(+2.84%) |
Jan 02, 2004 | 26.90 | 27.25 | 26.65 | 26.76 | 350,400 | -0.06(-0.22%) |
Dec 31, 2003 | 27.00 | 27.30 | 26.82 | 26.82 | 362,700 | -0.09(-0.33%) |
Dec 30, 2003 | 26.70 | 27.36 | 26.60 | 26.91 | 357,600 | +0.55(+2.09%) |
Dec 29, 2003 | 26.27 | 26.72 | 26.17 | 26.36 | 271,200 | +0.09(+0.34%) |
Dec 26, 2003 | 25.96 | 26.40 | 25.96 | 26.27 | 38,200 | +0.21(+0.81%) |
Dec 24, 2003 | 25.95 | 26.10 | 25.70 | 26.06 | 106,100 | +0.19(+0.73%) |
Dec 23, 2003 | 25.98 | 26.31 | 25.77 | 25.87 | 282,900 | -0.18(-0.69%) |
Dec 22, 2003 | 26.39 | 26.48 | 25.64 | 26.05 | 250,200 | -0.34(-1.29%) |
Dec 19, 2003 | 26.60 | 26.81 | 26.32 | 26.39 | 317,900 | -0.21(-0.79%) |
Dec 18, 2003 | 26.02 | 26.60 | 25.91 | 26.60 | 281,600 | +0.66(+2.54%) |
Dec 17, 2003 | 25.60 | 26.10 | 25.45 | 25.94 | 183,800 | +0.17(+0.66%) |
Dec 16, 2003 | 25.45 | 26.00 | 24.96 | 25.77 | 229,300 | +0.47(+1.86%) |
Dec 15, 2003 | 25.80 | 26.19 | 25.51 | 25.30 | 249,500 | -0.50(-1.94%) |
Dec 12, 2003 | 25.97 | 25.97 | 25.53 | 25.80 | 242,700 | -0.06(-0.23%) |
Dec 11, 2003 | 25.36 | 25.86 | 25.33 | 25.86 | 437,700 | +0.50(+1.97%) |
Dec 10, 2003 | 26.00 | 26.13 | 25.19 | 25.36 | 393,600 | -0.64(-2.46%) |
Dec 09, 2003 | 26.74 | 26.90 | 25.46 | 26.00 | 662,800 | -0.30(-1.14%) |
Dec 08, 2003 | 25.91 | 26.36 | 25.91 | 26.30 | 405,200 | +0.29(+1.11%) |
Dec 05, 2003 | 25.89 | 26.11 | 25.87 | 26.01 | 304,300 | +0.13(+0.50%) |
Dec 04, 2003 | 25.50 | 26.06 | 25.41 | 25.88 | 430,200 | +0.26(+1.01%) |
Dec 03, 2003 | 25.95 | 25.95 | 25.49 | 25.62 | 390,300 | -0.13(-0.50%) |
Dec 02, 2003 | 26.06 | 26.06 | 25.65 | 25.75 | 472,800 | -0.01(-0.04%) |
Dec 01, 2003 | 25.50 | 25.99 | 25.50 | 25.76 | 493,500 | +0.41(+1.62%) |
Nov 28, 2003 | 25.20 | 25.86 | 25.14 | 25.35 | 216,500 | -0.02(-0.08%) |
Nov 26, 2003 | 25.19 | 25.55 | 25.04 | 25.37 | 426,800 | +0.19(+0.75%) |
Nov 25, 2003 | 26.00 | 26.63 | 25.14 | 25.18 | 1,174,500 | +0.11(+0.44%) |
Nov 24, 2003 | 24.00 | 25.07 | 24.00 | 25.07 | 526,000 | +0.95(+3.94%) |
Nov 21, 2003 | 23.78 | 24.40 | 23.78 | 24.12 | 350,200 | +0.62(+2.64%) |
Nov 20, 2003 | 23.15 | 23.89 | 23.15 | 23.50 | 410,100 | +0.28(+1.21%) |
Nov 19, 2003 | 22.12 | 23.35 | 22.06 | 23.22 | 381,000 | +1.18(+5.35%) |
Nov 18, 2003 | 22.56 | 22.70 | 22.02 | 22.04 | 329,400 | -0.33(-1.48%) |
Nov 17, 2003 | 21.67 | 22.36 | 21.67 | 22.37 | 317,700 | -0.03(-0.13%) |
Nov 14, 2003 | 23.33 | 23.40 | 22.31 | 22.40 | 169,300 | -0.81(-3.49%) |
Nov 13, 2003 | 23.25 | 23.36 | 22.85 | 23.21 | 111,400 | -0.04(-0.17%) |
Nov 12, 2003 | 23.30 | 23.40 | 23.14 | 23.25 | 242,300 | +0.05(+0.22%) |
Nov 11, 2003 | 23.60 | 23.60 | 23.07 | 23.20 | 141,600 | -0.25(-1.07%) |
Nov 10, 2003 | 24.42 | 24.44 | 23.35 | 23.45 | 400,500 | -1.15(-4.67%) |
Nov 07, 2003 | 24.61 | 24.95 | 24.20 | 24.60 | 464,000 | -0.01(-0.04%) |
Nov 06, 2003 | 22.90 | 25.00 | 22.89 | 24.61 | 942,500 | +1.81(+7.94%) |
Nov 05, 2003 | 22.45 | 23.65 | 22.72 | 22.80 | 243,200 | -0.72(-3.06%) |
Nov 04, 2003 | 22.45 | 23.00 | 22.45 | 23.52 | 336,224 | +0.82(+3.61%) |
Nov 03, 2003 | 21.60 | 22.87 | 21.60 | 22.70 | 199,400 | +1.09(+5.04%) |
Oct 31, 2003 | 21.95 | 21.95 | 21.52 | 21.61 | 301,200 | -0.12(-0.55%) |
Oct 30, 2003 | 22.24 | 22.24 | 21.51 | 21.73 | 189,000 | -0.37(-1.67%) |
Oct 29, 2003 | 22.10 | 22.37 | 21.70 | 22.10 | 205,300 | -0.10(-0.45%) |
Oct 28, 2003 | 21.27 | 22.17 | 21.27 | 22.20 | 259,900 | +0.98(+4.62%) |
Oct 27, 2003 | 21.05 | 21.40 | 20.83 | 21.22 | 188,600 | +0.24(+1.14%) |
Oct 24, 2003 | 21.15 | 21.16 | 20.66 | 20.98 | 168,500 | -0.19(-0.90%) |
Oct 23, 2003 | 21.24 | 21.55 | 20.82 | 21.17 | 731,700 | -0.25(-1.17%) |
Oct 22, 2003 | 22.05 | 22.14 | 21.42 | 21.42 | 365,700 | -0.76(-3.43%) |
Oct 21, 2003 | 22.00 | 22.21 | 21.92 | 22.18 | 235,700 | +0.18(+0.82%) |
Oct 20, 2003 | 21.95 | 22.09 | 21.91 | 22.00 | 203,500 | +0.05(+0.23%) |
Oct 17, 2003 | 23.00 | 23.02 | 21.65 | 21.95 | 311,100 | -0.83(-3.64%) |
Oct 16, 2003 | 22.35 | 22.77 | 22.35 | 22.78 | 155,300 | +0.26(+1.15%) |
Oct 15, 2003 | 22.95 | 23.25 | 22.48 | 22.52 | 198,100 | -0.18(-0.79%) |
Oct 14, 2003 | 23.10 | 23.10 | 22.68 | 22.70 | 194,800 | -0.48(-2.07%) |
Oct 13, 2003 | 22.10 | 23.10 | 22.23 | 23.18 | 227,300 | +1.08(+4.89%) |
Oct 10, 2003 | 22.40 | 22.40 | 21.74 | 22.10 | 197,400 | -0.28(-1.25%) |
Oct 09, 2003 | 22.42 | 22.85 | 22.24 | 22.38 | 218,000 | +0.08(+0.36%) |
Oct 08, 2003 | 22.70 | 22.70 | 22.42 | 22.30 | 232,000 | -0.42(-1.85%) |
Oct 07, 2003 | 22.75 | 22.81 | 22.45 | 22.72 | 267,400 | -0.28(-1.22%) |
Oct 06, 2003 | 23.11 | 23.19 | 22.87 | 23.00 | 270,200 | +0.29(+1.28%) |
Oct 03, 2003 | 22.28 | 22.71 | 21.91 | 22.71 | 410,500 | +0.76(+3.46%) |
Oct 02, 2003 | 21.74 | 22.08 | 21.74 | 21.95 | 442,800 | +0.68(+3.20%) |
Oct 01, 2003 | 20.47 | 21.48 | 20.45 | 21.27 | 558,000 | +0.88(+4.32%) |
Sep 30, 2003 | 19.90 | 21.00 | 19.80 | 20.39 | 779,300 | +0.49(+2.46%) |
Sep 29, 2003 | 19.27 | 19.94 | 19.06 | 19.90 | 448,900 | +0.64(+3.32%) |
Sep 26, 2003 | 19.83 | 20.04 | 19.16 | 19.26 | 343,000 | -0.67(-3.36%) |
Sep 25, 2003 | 20.60 | 20.60 | 19.75 | 19.93 | 273,900 | -0.63(-3.06%) |
Sep 24, 2003 | 21.10 | 21.20 | 20.54 | 20.56 | 236,300 | -0.71(-3.34%) |
Sep 23, 2003 | 21.37 | 21.84 | 21.04 | 21.27 | 344,600 | -0.10(-0.47%) |
Sep 22, 2003 | 21.45 | 21.51 | 21.01 | 21.37 | 331,700 | -0.23(-1.06%) |
Sep 19, 2003 | 21.00 | 21.30 | 20.95 | 21.60 | 341,800 | +0.64(+3.05%) |
Sep 18, 2003 | 20.75 | 21.18 | 20.75 | 20.96 | 430,400 | -0.09(-0.43%) |
Sep 17, 2003 | 21.26 | 21.28 | 20.99 | 21.05 | 208,200 | -0.16(-0.75%) |
Sep 16, 2003 | 21.00 | 21.34 | 21.00 | 21.21 | 290,300 | +0.29(+1.39%) |
Sep 15, 2003 | 20.95 | 21.40 | 20.76 | 20.92 | 285,200 | +0.06(+0.29%) |
Sep 12, 2003 | 20.50 | 20.90 | 20.30 | 20.86 | 457,400 | +0.36(+1.76%) |
Sep 11, 2003 | 20.35 | 20.85 | 20.19 | 20.50 | 645,900 | +0.17(+0.84%) |
Sep 10, 2003 | 21.10 | 21.15 | 20.30 | 20.33 | 599,500 | -1.17(-5.44%) |
Sep 09, 2003 | 22.10 | 22.12 | 21.22 | 21.50 | 538,600 | -0.82(-3.67%) |
Sep 08, 2003 | 21.95 | 22.40 | 21.90 | 22.32 | 297,600 | +0.14(+0.63%) |
Sep 05, 2003 | 22.65 | 22.65 | 21.98 | 22.18 | 354,300 | -0.53(-2.33%) |
Sep 04, 2003 | 22.60 | 22.89 | 21.89 | 22.71 | 432,200 | -0.54(-2.32%) |
Sep 03, 2003 | 23.70 | 23.80 | 23.23 | 23.25 | 886,100 | -0.45(-1.90%) |
Sep 02, 2003 | 22.80 | 23.79 | 22.40 | 23.70 | 872,000 | +1.05(+4.64%) |
Aug 29, 2003 | 22.35 | 22.78 | 22.01 | 22.65 | 322,400 | +0.24(+1.07%) |
Aug 28, 2003 | 21.62 | 22.41 | 21.60 | 22.41 | 1,081,600 | +0.67(+3.08%) |
Aug 27, 2003 | 22.10 | 22.11 | 21.05 | 21.74 | 1,017,500 | -0.41(-1.85%) |
Aug 26, 2003 | 19.51 | 22.15 | 19.00 | 22.15 | 2,644,600 | +3.54(+19.02%) |
Aug 25, 2003 | 18.69 | 18.94 | 18.51 | 18.61 | 251,300 | -0.04(-0.21%) |
Aug 22, 2003 | 18.90 | 18.95 | 18.45 | 18.65 | 245,400 | -0.11(-0.59%) |
Aug 21, 2003 | 18.90 | 18.93 | 18.75 | 18.76 | 185,800 | +0.11(+0.59%) |
Aug 20, 2003 | 18.67 | 18.68 | 18.40 | 18.65 | 250,900 | -0.09(-0.48%) |
Aug 19, 2003 | 18.75 | 18.82 | 18.60 | 18.74 | 340,800 | +0.06(+0.32%) |
Aug 18, 2003 | 18.00 | 18.76 | 18.00 | 18.68 | 390,300 | +0.74(+4.12%) |
Aug 15, 2003 | 17.95 | 18.11 | 17.88 | 17.94 | 123,600 | +0.09(+0.50%) |
Aug 14, 2003 | 17.60 | 17.90 | 17.55 | 17.85 | 130,900 | +0.30(+1.71%) |
Aug 13, 2003 | 17.50 | 17.85 | 17.50 | 17.55 | 221,200 | +0.19(+1.09%) |
Aug 12, 2003 | 17.15 | 17.36 | 16.95 | 17.36 | 146,000 | +0.36(+2.12%) |
Aug 11, 2003 | 16.75 | 17.11 | 16.75 | 17.00 | 127,900 | +0.11(+0.65%) |
Aug 08, 2003 | 16.93 | 17.05 | 16.80 | 16.89 | 74,500 | +0.03(+0.18%) |
Aug 07, 2003 | 16.94 | 17.04 | 16.70 | 16.86 | 228,900 | +0.07(+0.42%) |
Aug 06, 2003 | 16.43 | 16.87 | 16.10 | 16.79 | 299,300 | +0.36(+2.19%) |
Aug 05, 2003 | 17.02 | 17.02 | 16.20 | 16.43 | 510,000 | -0.58(-3.41%) |
Aug 04, 2003 | 16.95 | 17.16 | 16.73 | 17.01 | 221,200 | +0.26(+1.55%) |
Aug 01, 2003 | 16.95 | 17.20 | 16.60 | 16.75 | 235,200 | -0.26(-1.53%) |
Jul 31, 2003 | 16.75 | 17.29 | 16.65 | 17.01 | 238,500 | +0.41(+2.47%) |
Jul 30, 2003 | 16.80 | 16.80 | 16.50 | 16.60 | 321,400 | +0.00(+0.00%) |
Jul 29, 2003 | 16.98 | 16.98 | 16.55 | 16.60 | 206,800 | -0.37(-2.18%) |
Jul 28, 2003 | 16.60 | 17.06 | 16.56 | 16.97 | 193,600 | +0.28(+1.68%) |
Jul 25, 2003 | 16.98 | 17.00 | 16.54 | 16.69 | 239,300 | -0.24(-1.42%) |
Jul 24, 2003 | 17.18 | 17.20 | 16.90 | 16.93 | 302,000 | -0.25(-1.46%) |
Jul 23, 2003 | 17.60 | 17.60 | 16.90 | 17.18 | 111,000 | -0.30(-1.72%) |
Jul 22, 2003 | 16.94 | 17.49 | 16.77 | 17.48 | 167,800 | +0.59(+3.49%) |
Jul 21, 2003 | 17.65 | 17.65 | 16.80 | 16.89 | 291,600 | -0.77(-4.36%) |
Jul 18, 2003 | 17.12 | 17.72 | 17.12 | 17.66 | 293,900 | +0.61(+3.58%) |
Jul 17, 2003 | 17.65 | 17.65 | 16.99 | 17.05 | 239,600 | -0.76(-4.27%) |
Jul 16, 2003 | 17.82 | 17.90 | 17.35 | 17.81 | 251,600 | +0.00(+0.00%) |
Jul 15, 2003 | 18.00 | 18.17 | 17.75 | 17.81 | 290,100 | -0.11(-0.61%) |
Jul 14, 2003 | 18.00 | 18.10 | 17.75 | 17.92 | 166,700 | +0.07(+0.39%) |
Jul 11, 2003 | 17.41 | 17.90 | 17.39 | 17.85 | 210,600 | +0.45(+2.59%) |
Jul 10, 2003 | 17.30 | 17.74 | 17.15 | 17.40 | 232,800 | -0.08(-0.46%) |
Jul 09, 2003 | 17.68 | 17.73 | 17.29 | 17.48 | 222,900 | -0.14(-0.79%) |
Jul 08, 2003 | 16.95 | 17.72 | 16.95 | 17.62 | 243,100 | +0.23(+1.32%) |
Jul 07, 2003 | 17.33 | 17.60 | 17.30 | 17.39 | 235,900 | +0.31(+1.81%) |
Jul 03, 2003 | 17.27 | 17.45 | 17.03 | 17.08 | 102,600 | -0.29(-1.67%) |
Jul 02, 2003 | 17.25 | 17.40 | 16.80 | 17.37 | 193,300 | +0.37(+2.18%) |
Jul 01, 2003 | 16.31 | 17.10 | 16.00 | 17.00 | 264,300 | +0.70(+4.29%) |
Jun 30, 2003 | 16.94 | 16.94 | 16.30 | 16.30 | 240,100 | -0.49(-2.92%) |
Jun 27, 2003 | 16.70 | 17.20 | 16.70 | 16.79 | 190,600 | +0.21(+1.27%) |
Jun 26, 2003 | 16.49 | 16.79 | 16.30 | 16.58 | 160,100 | +0.10(+0.61%) |
Jun 25, 2003 | 16.18 | 16.67 | 16.12 | 16.48 | 185,100 | +0.30(+1.85%) |
Jun 24, 2003 | 15.80 | 16.45 | 15.80 | 16.18 | 187,800 | +0.23(+1.44%) |
Jun 23, 2003 | 16.01 | 16.05 | 15.35 | 15.95 | 239,300 | -0.07(-0.44%) |
Jun 20, 2003 | 16.56 | 16.56 | 15.87 | 16.02 | 503,500 | -0.53(-3.20%) |
Jun 19, 2003 | 17.21 | 17.34 | 16.44 | 16.55 | 252,900 | -0.71(-4.11%) |
Jun 18, 2003 | 17.47 | 17.47 | 17.02 | 17.26 | 191,500 | -0.22(-1.26%) |
Jun 17, 2003 | 17.90 | 17.92 | 17.15 | 17.48 | 208,900 | -0.39(-2.18%) |
Jun 16, 2003 | 17.45 | 18.08 | 17.41 | 17.87 | 365,500 | +0.67(+3.90%) |
Jun 13, 2003 | 17.45 | 17.55 | 16.80 | 17.20 | 147,700 | -0.18(-1.04%) |
Jun 12, 2003 | 17.55 | 17.64 | 17.18 | 17.38 | 239,200 | -0.30(-1.70%) |
Jun 11, 2003 | 16.98 | 17.75 | 16.75 | 17.68 | 268,500 | +0.70(+4.12%) |
Jun 10, 2003 | 17.00 | 17.05 | 16.63 | 16.98 | 191,100 | +0.14(+0.83%) |
Jun 09, 2003 | 16.87 | 16.87 | 16.29 | 16.84 | 309,600 | -0.06(-0.36%) |
Jun 06, 2003 | 17.70 | 17.71 | 16.35 | 16.90 | 754,000 | -0.65(-3.70%) |
Jun 05, 2003 | 17.75 | 18.25 | 17.44 | 17.55 | 1,025,800 | -0.25(-1.40%) |
Jun 04, 2003 | 16.15 | 17.80 | 16.07 | 17.80 | 1,290,100 | +1.59(+9.81%) |
Jun 03, 2003 | 16.50 | 16.95 | 16.15 | 16.21 | 1,444,400 | +2.25(+16.12%) |
Jun 02, 2003 | 13.98 | 14.36 | 13.70 | 13.96 | 240,500 | -0.01(-0.07%) |
May 30, 2003 | 13.96 | 14.15 | 13.86 | 13.97 | 265,300 | +0.31(+2.27%) |
May 29, 2003 | 13.03 | 14.30 | 13.00 | 13.66 | 365,400 | +0.53(+4.04%) |
May 28, 2003 | 12.89 | 13.45 | 12.89 | 13.13 | 95,100 | +0.44(+3.47%) |
May 27, 2003 | 12.37 | 12.80 | 12.29 | 12.69 | 91,300 | +0.26(+2.09%) |
May 23, 2003 | 12.35 | 12.53 | 12.18 | 12.43 | 46,900 | +0.11(+0.89%) |
May 22, 2003 | 12.20 | 12.47 | 12.16 | 12.32 | 80,600 | +0.08(+0.65%) |
May 21, 2003 | 12.15 | 12.40 | 12.10 | 12.24 | 110,200 | +0.07(+0.58%) |
May 20, 2003 | 12.17 | 12.31 | 11.95 | 12.17 | 112,400 | +0.07(+0.58%) |
May 19, 2003 | 12.31 | 12.45 | 11.64 | 12.10 | 69,400 | -0.30(-2.42%) |
May 16, 2003 | 12.72 | 12.85 | 12.40 | 12.40 | 113,500 | -0.44(-3.43%) |
May 15, 2003 | 12.89 | 13.00 | 12.60 | 12.84 | 108,400 | -0.04(-0.31%) |
May 14, 2003 | 12.78 | 12.91 | 12.70 | 12.88 | 119,200 | +0.13(+1.02%) |
May 13, 2003 | 12.52 | 12.98 | 12.44 | 12.75 | 138,700 | +0.15(+1.19%) |
May 12, 2003 | 12.45 | 12.74 | 12.43 | 12.60 | 54,800 | +0.05(+0.40%) |
May 09, 2003 | 12.30 | 12.62 | 12.28 | 12.55 | 105,000 | +0.35(+2.87%) |
May 08, 2003 | 12.15 | 12.35 | 11.94 | 12.20 | 209,800 | -0.01(-0.08%) |
May 07, 2003 | 11.42 | 12.37 | 11.42 | 12.21 | 300,600 | +0.69(+5.99%) |
May 06, 2003 | 10.99 | 11.52 | 10.95 | 11.52 | 361,100 | +0.53(+4.82%) |
May 05, 2003 | 10.96 | 11.05 | 10.90 | 10.99 | 77,100 | -0.07(-0.63%) |
May 02, 2003 | 10.80 | 11.12 | 10.80 | 11.06 | 132,000 | +0.25(+2.31%) |