Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.45 | 32.01 | 31.43 | 31.81 | 115,691 | +0.42(+1.32%) |
Jan 29, 2004 | 31.40 | 32.32 | 31.11 | 31.39 | 207,112 | -0.01(-0.03%) |
Jan 28, 2004 | 32.45 | 32.45 | 31.40 | 31.40 | 137,188 | -0.96(-2.97%) |
Jan 27, 2004 | 32.75 | 32.80 | 32.32 | 32.36 | 174,173 | -0.47(-1.42%) |
Jan 26, 2004 | 32.71 | 32.86 | 32.48 | 32.83 | 99,048 | -0.03(-0.08%) |
Jan 23, 2004 | 32.32 | 32.85 | 32.32 | 32.85 | 124,937 | +0.32(+0.98%) |
Jan 22, 2004 | 32.14 | 32.53 | 32.04 | 32.53 | 105,405 | +0.17(+0.53%) |
Jan 21, 2004 | 31.91 | 32.49 | 31.91 | 32.36 | 141,811 | +0.30(+0.94%) |
Jan 20, 2004 | 31.50 | 32.07 | 31.50 | 32.06 | 174,866 | +0.56(+1.79%) |
Jan 16, 2004 | 31.16 | 31.57 | 31.15 | 31.49 | 93,732 | +0.33(+1.06%) |
Jan 15, 2004 | 30.89 | 31.17 | 30.72 | 31.17 | 81,943 | +0.18(+0.59%) |
Jan 14, 2004 | 30.70 | 31.02 | 30.63 | 30.98 | 59,406 | +0.29(+0.93%) |
Jan 13, 2004 | 30.41 | 30.70 | 30.24 | 30.70 | 80,440 | +0.42(+1.40%) |
Jan 12, 2004 | 30.54 | 30.67 | 30.20 | 30.27 | 137,997 | -0.21(-0.68%) |
Jan 09, 2004 | 30.63 | 30.85 | 30.54 | 30.48 | 85,179 | -0.50(-1.62%) |
Jan 08, 2004 | 30.69 | 30.99 | 30.65 | 30.98 | 92,229 | +0.29(+0.96%) |
Jan 07, 2004 | 30.54 | 30.74 | 30.14 | 30.69 | 81,250 | +0.10(+0.34%) |
Jan 06, 2004 | 31.03 | 31.04 | 30.13 | 30.59 | 131,294 | -0.43(-1.39%) |
Jan 05, 2004 | 30.89 | 31.08 | 30.37 | 31.02 | 93,385 | +0.22(+0.70%) |
Jan 02, 2004 | 31.49 | 31.49 | 30.71 | 30.80 | 97,546 | -0.51(-1.63%) |
Dec 31, 2003 | 31.93 | 32.13 | 31.23 | 31.31 | 95,234 | -0.61(-1.92%) |
Dec 30, 2003 | 31.15 | 31.93 | 31.14 | 31.93 | 124,244 | +0.86(+2.76%) |
Dec 29, 2003 | 30.72 | 31.09 | 30.72 | 31.07 | 61,255 | +0.45(+1.47%) |
Dec 26, 2003 | 30.46 | 30.72 | 30.46 | 30.62 | 24,039 | +0.10(+0.31%) |
Dec 24, 2003 | 30.89 | 30.89 | 30.39 | 30.53 | 28,778 | -0.47(-1.51%) |
Dec 23, 2003 | 30.77 | 31.09 | 30.52 | 30.99 | 90,496 | +0.13(+0.42%) |
Dec 22, 2003 | 31.06 | 31.06 | 30.15 | 30.86 | 199,137 | -0.33(-1.05%) |
Dec 19, 2003 | 31.03 | 31.24 | 30.63 | 31.19 | 150,595 | +0.17(+0.56%) |
Dec 18, 2003 | 29.85 | 30.96 | 29.85 | 31.02 | 183,072 | +0.82(+2.72%) |
Dec 17, 2003 | 29.59 | 30.23 | 29.21 | 30.20 | 104,480 | +0.48(+1.63%) |
Dec 16, 2003 | 29.23 | 29.65 | 29.07 | 29.71 | 101,360 | +0.43(+1.48%) |
Dec 15, 2003 | 29.93 | 30.04 | 29.50 | 29.28 | 167,585 | -0.22(-0.73%) |
Dec 12, 2003 | 29.29 | 29.47 | 29.01 | 29.50 | 116,269 | +0.22(+0.77%) |
Dec 11, 2003 | 28.12 | 29.37 | 28.12 | 29.27 | 107,254 | +1.06(+3.74%) |
Dec 10, 2003 | 28.54 | 28.54 | 27.97 | 28.22 | 73,390 | -0.32(-1.12%) |
Dec 09, 2003 | 29.05 | 29.26 | 28.34 | 28.54 | 191,509 | -0.48(-1.64%) |
Dec 08, 2003 | 28.64 | 29.15 | 28.60 | 29.01 | 83,330 | +0.18(+0.63%) |
Dec 05, 2003 | 28.77 | 29.24 | 28.77 | 28.83 | 71,772 | +0.21(+0.73%) |
Dec 04, 2003 | 29.56 | 29.56 | 28.07 | 28.62 | 175,328 | -0.94(-3.19%) |
Dec 03, 2003 | 30.53 | 30.63 | 29.56 | 29.56 | 188,042 | -0.96(-3.15%) |
Dec 02, 2003 | 30.50 | 30.70 | 30.47 | 30.53 | 214,393 | +0.07(+0.23%) |
Dec 01, 2003 | 29.89 | 30.46 | 29.89 | 30.46 | 102,400 | +0.43(+1.44%) |
Nov 28, 2003 | 29.63 | 30.07 | 29.63 | 30.02 | 38,140 | +0.29(+0.99%) |
Nov 26, 2003 | 30.28 | 30.28 | 29.52 | 29.73 | 95,119 | -0.30(-1.01%) |
Nov 25, 2003 | 29.46 | 30.09 | 29.46 | 30.03 | 159,726 | +0.31(+1.05%) |
Nov 24, 2003 | 28.99 | 29.73 | 28.96 | 29.72 | 112,571 | +0.87(+3.00%) |
Nov 21, 2003 | 28.87 | 28.87 | 28.55 | 28.86 | 90,264 | +0.04(+0.15%) |
Nov 20, 2003 | 28.73 | 29.05 | 28.47 | 28.81 | 136,148 | +0.10(+0.36%) |
Nov 19, 2003 | 28.51 | 28.88 | 28.48 | 28.71 | 119,043 | +0.17(+0.61%) |
Nov 18, 2003 | 28.73 | 29.20 | 28.41 | 28.54 | 164,927 | +0.03(+0.09%) |
Nov 17, 2003 | 28.61 | 28.71 | 28.34 | 28.51 | 333,668 | -0.54(-1.85%) |
Nov 14, 2003 | 29.57 | 29.57 | 29.01 | 29.05 | 112,917 | -0.52(-1.76%) |
Nov 13, 2003 | 29.81 | 29.94 | 29.50 | 29.56 | 171,168 | -0.32(-1.07%) |
Nov 12, 2003 | 28.00 | 29.95 | 28.00 | 29.89 | 451,555 | +1.63(+5.76%) |
Nov 11, 2003 | 28.55 | 28.77 | 27.34 | 28.26 | 999,848 | -1.83(-6.07%) |
Nov 10, 2003 | 30.50 | 30.54 | 29.94 | 30.08 | 192,549 | -0.46(-1.50%) |
Nov 07, 2003 | 30.98 | 30.98 | 30.50 | 30.54 | 159,379 | -0.06(-0.20%) |
Nov 06, 2003 | 30.79 | 30.85 | 30.41 | 30.60 | 136,264 | +0.06(+0.20%) |
Nov 05, 2003 | 30.54 | 30.66 | 30.38 | 30.54 | 162,615 | -0.04(-0.14%) |
Nov 04, 2003 | 30.54 | 30.66 | 30.54 | 30.59 | 189,429 | +0.34(+1.12%) |
Nov 03, 2003 | 30.37 | 30.76 | 30.12 | 30.25 | 207,692 | -0.41(-1.33%) |
Oct 31, 2003 | 30.50 | 31.04 | 30.50 | 30.66 | 173,248 | -0.32(-1.03%) |
Oct 30, 2003 | 29.95 | 31.52 | 29.89 | 30.98 | 386,486 | +2.16(+7.51%) |
Oct 29, 2003 | 29.16 | 29.44 | 28.81 | 28.81 | 529,569 | -0.40(-1.36%) |
Oct 28, 2003 | 30.02 | 30.12 | 28.74 | 29.21 | 698,079 | -1.16(-3.82%) |
Oct 27, 2003 | 29.63 | 30.63 | 29.63 | 30.37 | 275,302 | +0.77(+2.60%) |
Oct 24, 2003 | 30.67 | 30.72 | 29.17 | 29.60 | 281,543 | -1.15(-3.74%) |
Oct 23, 2003 | 31.23 | 31.23 | 30.54 | 30.75 | 162,500 | -0.60(-1.90%) |
Oct 22, 2003 | 31.80 | 31.94 | 31.32 | 31.35 | 133,605 | -0.58(-1.82%) |
Oct 21, 2003 | 31.84 | 32.10 | 31.67 | 31.93 | 70,617 | +0.11(+0.35%) |
Oct 20, 2003 | 31.67 | 31.84 | 31.37 | 31.81 | 67,843 | +0.25(+0.79%) |
Oct 17, 2003 | 31.97 | 32.01 | 31.62 | 31.56 | 111,415 | -0.35(-1.11%) |
Oct 16, 2003 | 31.88 | 32.00 | 31.11 | 31.92 | 255,654 | +0.04(+0.14%) |
Oct 15, 2003 | 33.78 | 33.78 | 31.28 | 31.88 | 376,662 | -1.89(-5.61%) |
Oct 14, 2003 | 33.31 | 33.77 | 33.31 | 33.77 | 60,561 | +0.37(+1.11%) |
Oct 13, 2003 | 32.67 | 33.40 | 32.82 | 33.40 | 107,601 | +0.73(+2.22%) |
Oct 10, 2003 | 32.86 | 33.10 | 32.45 | 32.67 | 85,757 | -0.07(-0.21%) |
Oct 09, 2003 | 32.92 | 32.96 | 32.51 | 32.74 | 187,117 | +0.27(+0.83%) |
Oct 08, 2003 | 33.10 | 33.11 | 32.06 | 32.47 | 132,450 | -0.61(-1.83%) |
Oct 07, 2003 | 32.45 | 33.17 | 32.45 | 33.08 | 126,902 | +0.20(+0.61%) |
Oct 06, 2003 | 32.65 | 32.88 | 32.54 | 32.88 | 132,103 | +0.31(+0.96%) |
Oct 03, 2003 | 32.23 | 32.88 | 32.23 | 32.57 | 162,962 | +0.55(+1.73%) |
Oct 02, 2003 | 32.01 | 32.16 | 31.95 | 32.01 | 179,951 | -0.26(-0.80%) |
Oct 01, 2003 | 29.85 | 32.62 | 29.85 | 32.27 | 452,596 | +2.39(+7.99%) |
Sep 30, 2003 | 30.39 | 30.39 | 29.89 | 29.89 | 408,445 | -0.40(-1.31%) |
Sep 29, 2003 | 30.51 | 30.59 | 30.04 | 30.28 | 251,262 | -0.22(-0.71%) |
Sep 26, 2003 | 31.49 | 31.49 | 30.47 | 30.50 | 236,237 | -1.04(-3.29%) |
Sep 25, 2003 | 32.92 | 32.92 | 31.33 | 31.54 | 270,910 | -1.38(-4.20%) |
Sep 24, 2003 | 33.83 | 33.83 | 32.84 | 32.92 | 113,264 | -0.84(-2.49%) |
Sep 23, 2003 | 33.31 | 33.91 | 33.18 | 33.76 | 374,928 | +0.45(+1.35%) |
Sep 22, 2003 | 33.48 | 33.66 | 33.10 | 33.31 | 125,746 | -0.92(-2.68%) |
Sep 19, 2003 | 34.19 | 34.38 | 34.13 | 34.23 | 264,553 | +0.04(+0.13%) |
Sep 18, 2003 | 33.87 | 34.23 | 33.48 | 34.19 | 130,716 | +0.31(+0.92%) |
Sep 17, 2003 | 33.44 | 33.99 | 33.22 | 33.87 | 219,479 | +0.43(+1.29%) |
Sep 16, 2003 | 34.65 | 33.81 | 32.36 | 33.44 | 533,152 | -1.21(-3.50%) |
Sep 15, 2003 | 34.68 | 34.69 | 34.35 | 34.65 | 158,454 | +0.17(+0.50%) |
Sep 12, 2003 | 34.57 | 34.64 | 34.11 | 34.48 | 108,294 | +0.09(+0.25%) |
Sep 11, 2003 | 34.06 | 34.52 | 34.06 | 34.39 | 93,847 | +0.33(+0.97%) |
Sep 10, 2003 | 34.65 | 34.68 | 34.06 | 34.06 | 186,886 | -0.51(-1.48%) |
Sep 09, 2003 | 33.92 | 34.77 | 33.83 | 34.57 | 677,622 | +1.33(+4.01%) |
Sep 08, 2003 | 33.75 | 33.83 | 33.16 | 33.24 | 116,963 | -0.51(-1.51%) |
Sep 05, 2003 | 33.60 | 33.84 | 32.92 | 33.75 | 167,354 | +0.01(+0.03%) |
Sep 04, 2003 | 34.18 | 34.26 | 33.66 | 33.74 | 219,016 | -0.05(-0.15%) |
Sep 03, 2003 | 32.76 | 34.21 | 32.76 | 33.80 | 271,719 | +1.05(+3.20%) |
Sep 02, 2003 | 32.79 | 32.81 | 32.44 | 32.75 | 180,876 | +0.17(+0.53%) |
Aug 29, 2003 | 31.93 | 32.73 | 31.78 | 32.58 | 95,697 | +0.62(+1.95%) |
Aug 28, 2003 | 31.88 | 32.10 | 31.43 | 31.95 | 105,289 | +0.11(+0.35%) |
Aug 27, 2003 | 31.88 | 32.14 | 31.74 | 31.84 | 82,290 | -0.20(-0.62%) |
Aug 26, 2003 | 31.30 | 32.05 | 30.68 | 32.04 | 144,354 | +0.67(+2.15%) |
Aug 25, 2003 | 31.53 | 31.53 | 31.17 | 31.36 | 170,821 | -0.16(-0.52%) |
Aug 22, 2003 | 32.57 | 32.57 | 31.41 | 31.53 | 152,676 | -1.04(-3.19%) |
Aug 21, 2003 | 32.77 | 32.79 | 32.32 | 32.57 | 187,117 | -0.20(-0.61%) |
Aug 20, 2003 | 32.45 | 33.08 | 32.45 | 32.77 | 143,083 | +0.17(+0.53%) |
Aug 19, 2003 | 31.88 | 32.64 | 31.88 | 32.59 | 111,646 | +0.67(+2.11%) |
Aug 18, 2003 | 31.13 | 31.95 | 31.11 | 31.92 | 61,833 | +0.85(+2.73%) |
Aug 15, 2003 | 30.54 | 31.15 | 30.54 | 31.07 | 30,396 | +0.35(+1.15%) |
Aug 14, 2003 | 30.54 | 30.80 | 30.46 | 30.72 | 101,822 | +0.24(+0.80%) |
Aug 13, 2003 | 30.28 | 30.54 | 30.23 | 30.47 | 134,299 | +0.19(+0.63%) |
Aug 12, 2003 | 30.28 | 30.32 | 29.97 | 30.28 | 103,325 | +0.00(+0.00%) |
Aug 11, 2003 | 29.79 | 30.28 | 29.79 | 30.28 | 91,651 | +0.55(+1.86%) |
Aug 08, 2003 | 29.33 | 29.76 | 29.33 | 29.73 | 102,862 | +0.02(+0.06%) |
Aug 07, 2003 | 29.72 | 29.73 | 29.16 | 29.71 | 100,551 | -0.11(-0.38%) |
Aug 06, 2003 | 29.76 | 29.96 | 29.37 | 29.82 | 316,216 | +0.14(+0.47%) |
Aug 05, 2003 | 30.06 | 30.06 | 29.29 | 29.69 | 151,751 | -0.37(-1.24%) |
Aug 04, 2003 | 29.94 | 30.28 | 29.76 | 30.06 | 123,319 | +0.04(+0.14%) |
Aug 01, 2003 | 30.37 | 30.82 | 29.16 | 30.01 | 601,573 | -2.60(-7.98%) |
Jul 31, 2003 | 31.84 | 32.84 | 31.66 | 32.62 | 181,454 | +1.39(+4.46%) |
Jul 30, 2003 | 32.06 | 32.10 | 30.70 | 31.23 | 159,726 | -0.74(-2.33%) |
Jul 29, 2003 | 32.53 | 32.63 | 31.71 | 31.97 | 268,020 | -0.65(-1.99%) |
Jul 28, 2003 | 32.01 | 32.70 | 31.88 | 32.62 | 183,881 | +0.82(+2.59%) |
Jul 25, 2003 | 31.15 | 31.94 | 31.15 | 31.80 | 276,573 | +0.48(+1.55%) |
Jul 24, 2003 | 31.11 | 31.93 | 31.11 | 31.31 | 218,207 | +0.51(+1.66%) |
Jul 23, 2003 | 30.98 | 31.02 | 30.44 | 30.80 | 47,964 | -0.26(-0.84%) |
Jul 22, 2003 | 30.33 | 31.10 | 30.32 | 31.06 | 92,345 | +0.63(+2.08%) |
Jul 21, 2003 | 30.89 | 31.04 | 30.38 | 30.43 | 137,419 | -0.46(-1.48%) |
Jul 18, 2003 | 30.39 | 30.89 | 30.39 | 30.89 | 59,983 | +0.49(+1.62%) |
Jul 17, 2003 | 30.72 | 30.85 | 30.28 | 30.40 | 82,174 | -0.64(-2.06%) |
Jul 16, 2003 | 31.23 | 31.24 | 30.69 | 31.04 | 165,504 | -0.27(-0.86%) |
Jul 15, 2003 | 30.98 | 31.67 | 30.98 | 31.30 | 155,565 | +0.67(+2.20%) |
Jul 14, 2003 | 29.76 | 30.63 | 29.76 | 30.63 | 178,911 | +1.24(+4.21%) |
Jul 11, 2003 | 28.79 | 29.39 | 28.79 | 29.39 | 86,450 | +0.63(+2.20%) |
Jul 10, 2003 | 29.86 | 29.86 | 28.47 | 28.76 | 99,511 | -1.11(-3.71%) |
Jul 09, 2003 | 29.87 | 30.03 | 29.63 | 29.87 | 158,801 | -0.09(-0.29%) |
Jul 08, 2003 | 28.38 | 29.95 | 28.38 | 29.95 | 96,852 | +1.37(+4.78%) |
Jul 07, 2003 | 28.14 | 28.59 | 28.14 | 28.59 | 63,798 | +0.54(+1.91%) |
Jul 03, 2003 | 28.41 | 28.55 | 28.00 | 28.05 | 26,582 | -0.53(-1.85%) |
Jul 02, 2003 | 28.16 | 28.92 | 28.16 | 28.58 | 81,365 | +0.57(+2.04%) |
Jul 01, 2003 | 28.21 | 28.37 | 27.83 | 28.01 | 99,857 | -0.03(-0.12%) |
Jun 30, 2003 | 27.69 | 28.09 | 27.67 | 28.04 | 193,589 | +0.31(+1.12%) |
Jun 27, 2003 | 27.60 | 28.63 | 27.53 | 27.73 | 148,862 | +0.39(+1.42%) |
Jun 26, 2003 | 27.00 | 27.85 | 26.87 | 27.34 | 133,028 | +0.30(+1.12%) |
Jun 25, 2003 | 26.84 | 27.82 | 26.84 | 27.04 | 103,209 | +0.11(+0.42%) |
Jun 24, 2003 | 26.56 | 27.08 | 26.56 | 26.93 | 56,401 | +0.36(+1.37%) |
Jun 23, 2003 | 27.08 | 27.14 | 26.26 | 26.56 | 89,687 | -0.65(-2.38%) |
Jun 20, 2003 | 26.74 | 27.60 | 26.74 | 27.21 | 94,772 | +0.47(+1.75%) |
Jun 19, 2003 | 26.91 | 27.22 | 26.72 | 26.74 | 152,329 | -0.34(-1.25%) |
Jun 18, 2003 | 27.68 | 27.77 | 27.04 | 27.08 | 109,912 | -0.61(-2.19%) |
Jun 17, 2003 | 28.22 | 28.22 | 27.64 | 27.69 | 72,003 | -0.52(-1.84%) |
Jun 16, 2003 | 27.86 | 28.54 | 27.73 | 28.21 | 97,315 | +0.35(+1.24%) |
Jun 13, 2003 | 28.75 | 29.11 | 27.82 | 27.86 | 211,850 | -0.89(-3.10%) |
Jun 12, 2003 | 28.25 | 28.92 | 27.96 | 28.75 | 162,268 | +0.72(+2.56%) |
Jun 11, 2003 | 27.21 | 28.03 | 26.91 | 28.03 | 96,852 | +0.82(+3.02%) |
Jun 10, 2003 | 26.46 | 27.26 | 26.46 | 27.21 | 75,124 | +0.75(+2.84%) |
Jun 09, 2003 | 27.47 | 27.48 | 26.35 | 26.46 | 121,123 | -1.14(-4.14%) |
Jun 06, 2003 | 28.12 | 29.37 | 27.60 | 27.60 | 404,054 | -0.31(-1.12%) |
Jun 05, 2003 | 26.35 | 28.08 | 26.22 | 27.91 | 195,208 | +1.57(+5.94%) |
Jun 04, 2003 | 25.79 | 26.35 | 25.65 | 26.35 | 128,982 | +0.47(+1.81%) |
Jun 03, 2003 | 25.74 | 25.88 | 25.57 | 25.88 | 85,988 | +0.04(+0.17%) |
Jun 02, 2003 | 25.38 | 25.96 | 25.35 | 25.84 | 112,917 | +0.57(+2.26%) |
May 30, 2003 | 24.83 | 25.31 | 24.83 | 25.26 | 115,691 | +0.52(+2.10%) |
May 29, 2003 | 24.92 | 25.36 | 24.60 | 24.75 | 99,511 | -0.39(-1.55%) |
May 28, 2003 | 24.47 | 25.33 | 24.47 | 25.14 | 114,073 | +0.67(+2.76%) |
May 27, 2003 | 23.84 | 24.52 | 23.79 | 24.46 | 76,395 | +0.45(+1.87%) |
May 23, 2003 | 24.05 | 24.10 | 23.66 | 24.01 | 118,118 | -0.10(-0.43%) |
May 22, 2003 | 23.77 | 24.15 | 23.58 | 24.11 | 147,128 | +0.30(+1.27%) |
May 21, 2003 | 23.67 | 23.89 | 23.30 | 23.81 | 112,686 | +0.14(+0.59%) |
May 20, 2003 | 23.45 | 23.79 | 23.42 | 23.67 | 124,706 | +0.35(+1.52%) |
May 19, 2003 | 24.23 | 24.36 | 22.69 | 23.32 | 289,633 | -0.86(-3.54%) |
May 16, 2003 | 25.67 | 25.68 | 24.10 | 24.17 | 361,753 | -1.71(-6.62%) |
May 15, 2003 | 25.87 | 26.17 | 25.81 | 25.89 | 161,459 | +0.10(+0.40%) |
May 14, 2003 | 26.17 | 26.30 | 25.51 | 25.78 | 175,213 | -0.46(-1.75%) |
May 13, 2003 | 26.48 | 26.57 | 25.83 | 26.24 | 182,032 | -0.29(-1.08%) |
May 12, 2003 | 26.10 | 26.60 | 25.84 | 26.53 | 113,611 | +0.42(+1.62%) |
May 09, 2003 | 25.69 | 26.16 | 25.66 | 26.10 | 145,394 | +0.42(+1.65%) |
May 08, 2003 | 25.09 | 25.83 | 24.75 | 25.68 | 227,222 | +0.44(+1.75%) |
May 07, 2003 | 25.44 | 25.47 | 24.97 | 25.24 | 177,293 | -0.25(-0.98%) |
May 06, 2003 | 25.05 | 25.65 | 24.92 | 25.49 | 175,328 | +0.53(+2.11%) |
May 05, 2003 | 25.44 | 25.61 | 24.80 | 24.96 | 255,192 | -0.33(-1.30%) |
May 02, 2003 | 24.06 | 25.52 | 23.98 | 25.29 | 488,424 | +1.24(+5.14%) |
May 01, 2003 | 24.23 | 24.33 | 23.36 | 24.05 | 418,847 | +0.25(+1.05%) |
Apr 30, 2003 | 23.58 | 24.05 | 23.53 | 23.80 | 166,082 | +0.16(+0.66%) |
Apr 29, 2003 | 23.36 | 23.93 | 23.27 | 23.65 | 706,747 | +1.22(+5.44%) |
Apr 28, 2003 | 21.89 | 22.57 | 21.87 | 22.43 | 184,690 | +0.48(+2.17%) |
Apr 25, 2003 | 22.31 | 22.31 | 21.84 | 21.95 | 232,539 | -0.35(-1.59%) |
Apr 24, 2003 | 22.45 | 22.89 | 21.89 | 22.31 | 297,608 | -0.23(-1.04%) |
Apr 23, 2003 | 22.24 | 22.67 | 22.06 | 22.54 | 198,906 | +0.40(+1.80%) |
Apr 22, 2003 | 21.33 | 22.37 | 21.15 | 22.14 | 278,076 | +0.76(+3.56%) |
Apr 21, 2003 | 20.85 | 21.76 | 20.77 | 21.38 | 259,121 | +0.40(+1.90%) |
Apr 17, 2003 | 20.29 | 21.05 | 20.29 | 20.98 | 135,108 | +0.74(+3.63%) |
Apr 16, 2003 | 20.50 | 20.50 | 20.12 | 20.25 | 238,433 | -0.21(-1.02%) |
Apr 15, 2003 | 20.03 | 20.64 | 19.94 | 20.45 | 381,285 | +0.55(+2.74%) |
Apr 14, 2003 | 19.68 | 19.99 | 19.60 | 19.91 | 173,595 | +0.22(+1.10%) |
Apr 11, 2003 | 19.90 | 20.16 | 19.60 | 19.69 | 90,727 | +0.01(+0.04%) |
Apr 10, 2003 | 19.48 | 19.89 | 19.48 | 19.68 | 103,671 | +0.21(+1.07%) |
Apr 09, 2003 | 19.29 | 19.71 | 19.21 | 19.48 | 109,912 | +0.20(+1.03%) |
Apr 08, 2003 | 19.64 | 19.65 | 19.12 | 19.28 | 89,571 | -0.49(-2.49%) |
Apr 07, 2003 | 19.51 | 19.99 | 19.51 | 19.77 | 157,761 | +0.43(+2.24%) |
Apr 04, 2003 | 19.25 | 19.61 | 19.25 | 19.34 | 165,620 | +0.09(+0.45%) |
Apr 03, 2003 | 19.05 | 19.43 | 18.90 | 19.25 | 117,194 | +0.26(+1.37%) |
Apr 02, 2003 | 18.43 | 19.12 | 18.43 | 18.99 | 124,013 | +0.70(+3.83%) |
Apr 01, 2003 | 18.21 | 18.56 | 18.00 | 18.29 | 235,890 | -0.22(-1.21%) |
Mar 31, 2003 | 18.56 | 18.60 | 18.00 | 18.52 | 182,956 | -0.17(-0.93%) |
Mar 28, 2003 | 18.54 | 18.81 | 18.47 | 18.69 | 179,258 | +0.15(+0.79%) |
Mar 27, 2003 | 18.21 | 18.65 | 18.21 | 18.54 | 97,430 | +0.20(+1.08%) |
Mar 26, 2003 | 18.39 | 18.56 | 18.16 | 18.34 | 84,832 | +0.09(+0.47%) |
Mar 25, 2003 | 18.21 | 18.52 | 18.06 | 18.26 | 222,252 | -0.07(-0.38%) |
Mar 24, 2003 | 18.81 | 18.81 | 18.19 | 18.33 | 114,420 | -0.62(-3.29%) |
Mar 21, 2003 | 18.60 | 19.11 | 18.39 | 18.95 | 83,792 | +0.46(+2.48%) |
Mar 20, 2003 | 18.52 | 18.68 | 17.94 | 18.49 | 170,474 | -0.16(-0.84%) |
Mar 19, 2003 | 18.20 | 18.65 | 17.97 | 18.65 | 121,586 | +0.48(+2.62%) |
Mar 18, 2003 | 18.56 | 18.56 | 17.73 | 18.17 | 169,550 | +0.00(+0.00%) |
Mar 17, 2003 | 17.74 | 18.17 | 17.61 | 18.17 | 145,279 | +0.25(+1.40%) |
Mar 14, 2003 | 18.08 | 18.34 | 17.74 | 17.92 | 110,144 | -0.03(-0.19%) |
Mar 13, 2003 | 17.56 | 18.04 | 17.56 | 17.95 | 178,102 | +0.50(+2.88%) |
Mar 12, 2003 | 17.40 | 17.62 | 17.37 | 17.45 | 147,937 | +0.05(+0.30%) |
Mar 11, 2003 | 17.57 | 17.57 | 17.23 | 17.40 | 347,190 | -0.16(-0.94%) |
Mar 10, 2003 | 17.76 | 17.95 | 17.37 | 17.56 | 183,766 | -0.19(-1.07%) |
Mar 07, 2003 | 17.95 | 18.04 | 17.30 | 17.75 | 372,270 | -0.29(-1.58%) |
Mar 06, 2003 | 18.45 | 18.49 | 17.75 | 18.04 | 431,792 | -0.41(-2.20%) |
Mar 05, 2003 | 18.43 | 18.76 | 17.54 | 18.45 | 466,580 | +0.00(+0.00%) |
Mar 04, 2003 | 19.88 | 19.88 | 18.16 | 18.45 | 360,135 | -1.44(-7.22%) |
Mar 03, 2003 | 20.32 | 20.33 | 19.81 | 19.88 | 177,756 | -0.27(-1.33%) |
Feb 28, 2003 | 20.09 | 20.26 | 20.07 | 20.15 | 111,877 | +0.06(+0.30%) |
Feb 27, 2003 | 19.93 | 20.15 | 19.86 | 20.09 | 89,802 | +0.16(+0.83%) |
Feb 26, 2003 | 19.98 | 20.01 | 19.73 | 19.93 | 169,550 | -0.10(-0.47%) |
Feb 25, 2003 | 19.83 | 20.07 | 19.61 | 20.02 | 170,705 | +0.08(+0.39%) |
Feb 24, 2003 | 20.51 | 20.53 | 19.83 | 19.94 | 140,540 | -0.74(-3.56%) |
Feb 21, 2003 | 20.55 | 20.92 | 20.04 | 20.68 | 225,026 | +0.01(+0.04%) |
Feb 20, 2003 | 20.33 | 21.03 | 20.09 | 20.67 | 451,209 | +0.26(+1.27%) |
Feb 19, 2003 | 21.33 | 21.41 | 19.78 | 20.41 | 288,824 | -0.92(-4.30%) |
Feb 18, 2003 | 20.25 | 21.33 | 20.25 | 21.33 | 138,113 | +1.00(+4.89%) |
Feb 14, 2003 | 19.90 | 20.33 | 19.77 | 20.33 | 93,616 | +0.35(+1.78%) |
Feb 13, 2003 | 20.34 | 20.38 | 19.49 | 19.98 | 186,655 | -0.38(-1.87%) |
Feb 12, 2003 | 20.64 | 20.98 | 20.36 | 20.36 | 94,078 | -0.33(-1.59%) |
Feb 11, 2003 | 20.72 | 21.01 | 20.55 | 20.69 | 121,008 | +0.15(+0.72%) |
Feb 10, 2003 | 20.33 | 20.54 | 19.81 | 20.54 | 217,745 | +0.05(+0.25%) |
Feb 07, 2003 | 21.09 | 21.15 | 20.46 | 20.49 | 75,933 | -0.52(-2.47%) |
Feb 06, 2003 | 21.15 | 21.54 | 20.86 | 21.01 | 133,143 | -0.28(-1.30%) |
Feb 05, 2003 | 21.93 | 22.06 | 21.04 | 21.28 | 157,876 | -0.65(-2.96%) |
Feb 04, 2003 | 22.24 | 22.28 | 21.80 | 21.93 | 139,731 | +0.03(+0.12%) |