Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 29.12 | 30.11 | 29.11 | 30.11 | 235,036 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,089 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.49 | 28.88 | 29.16 | 283,843 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.11 | 28.32 | 28.91 | 165,098 | +0.54(+1.89%) |
Jan 26, 2004 | 28.17 | 28.39 | 28.13 | 28.37 | 113,973 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.28 | 121,471 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,724 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,524 | +0.10(+0.37%) |
Jan 20, 2004 | 27.54 | 27.87 | 27.44 | 27.75 | 130,197 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.78 | 27.54 | 27.54 | 175,595 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,784 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.43 | 130,333 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.12 | 27.34 | 112,882 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.29 | 26.92 | 27.26 | 122,426 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,348 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.19 | 26.08 | 26.11 | 111,246 | +0.15(+0.56%) |
Jan 07, 2004 | 25.86 | 26.20 | 25.79 | 25.97 | 233,400 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.94 | 264,075 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,044 | +0.05(+0.20%) |
Jan 02, 2004 | 26.22 | 26.24 | 25.89 | 25.95 | 200,953 | -0.27(-1.03%) |
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,114 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.74 | 26.44 | 26.74 | 69,256 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.41 | 26.44 | 122,835 | -0.05(-0.19%) |
Dec 26, 2003 | 26.38 | 26.52 | 26.35 | 26.49 | 49,352 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.19 | 26.41 | 38,172 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.30 | 26.30 | 72,119 | -0.07(-0.28%) |
Dec 22, 2003 | 26.38 | 26.38 | 26.25 | 26.37 | 104,430 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,426 | +0.07(+0.28%) |
Dec 18, 2003 | 26.24 | 26.30 | 26.16 | 26.29 | 103,885 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.30 | 26.01 | 26.27 | 100,204 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,118 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,370 | -0.51(-1.92%) |
Dec 12, 2003 | 25.72 | 26.31 | 25.72 | 26.30 | 156,236 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.72 | 25.41 | 25.72 | 164,552 | +0.29(+1.13%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,613 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,883 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.17 | 25.44 | 143,285 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.42 | 83,844 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,408 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,706 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.61 | 25.44 | 25.54 | 96,659 | +0.10(+0.37%) |
Dec 01, 2003 | 25.64 | 25.64 | 25.43 | 25.45 | 133,605 | -0.15(-0.60%) |
Nov 28, 2003 | 25.31 | 25.60 | 25.31 | 25.60 | 65,848 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,613 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.31 | 110,974 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,745 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,226 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,649 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.50 | 161,962 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,369 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,725 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.61 | 25.50 | 25.56 | 120,517 | +0.05(+0.20%) |
Nov 13, 2003 | 25.42 | 25.63 | 25.21 | 25.51 | 151,873 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,331 | -0.07(-0.26%) |
Nov 11, 2003 | 25.61 | 25.67 | 25.49 | 25.52 | 186,229 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.91 | 25.61 | 25.61 | 180,231 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,459 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.42 | 25.01 | 25.25 | 222,221 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.39 | 24.96 | 25.12 | 201,362 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,414 | +0.16(+0.65%) |
Nov 03, 2003 | 24.76 | 25.09 | 24.76 | 24.96 | 214,995 | +0.21(+0.83%) |
Oct 31, 2003 | 25.09 | 25.09 | 24.57 | 24.76 | 257,804 | -0.33(-1.32%) |
Oct 30, 2003 | 24.94 | 25.11 | 24.88 | 25.09 | 122,289 | +0.11(+0.44%) |
Oct 29, 2003 | 24.67 | 25.04 | 24.67 | 24.98 | 185,684 | +0.40(+1.64%) |
Oct 28, 2003 | 24.92 | 24.92 | 24.57 | 24.57 | 247,170 | -0.26(-1.03%) |
Oct 27, 2003 | 24.79 | 25.14 | 24.79 | 24.83 | 308,246 | +0.08(+0.33%) |
Oct 24, 2003 | 24.79 | 24.81 | 24.60 | 24.75 | 303,338 | -0.06(-0.24%) |
Oct 23, 2003 | 24.76 | 24.90 | 24.70 | 24.81 | 170,415 | +0.05(+0.21%) |
Oct 22, 2003 | 24.87 | 24.87 | 24.68 | 24.76 | 120,244 | -0.14(-0.56%) |
Oct 21, 2003 | 24.90 | 24.94 | 24.86 | 24.90 | 167,279 | +0.04(+0.15%) |
Oct 20, 2003 | 24.94 | 24.94 | 24.76 | 24.86 | 170,687 | -0.08(-0.32%) |
Oct 17, 2003 | 24.72 | 24.94 | 24.58 | 24.94 | 165,234 | +0.19(+0.77%) |
Oct 16, 2003 | 24.73 | 24.75 | 24.70 | 24.75 | 151,601 | +0.02(+0.09%) |
Oct 15, 2003 | 24.66 | 24.72 | 24.51 | 24.73 | 118,199 | +0.01(+0.03%) |
Oct 14, 2003 | 24.61 | 24.72 | 24.54 | 24.72 | 96,523 | +0.10(+0.42%) |
Oct 13, 2003 | 24.48 | 24.71 | 24.41 | 24.62 | 147,102 | +0.14(+0.57%) |
Oct 10, 2003 | 24.48 | 24.49 | 24.42 | 24.48 | 124,471 | +0.03(+0.12%) |
Oct 09, 2003 | 24.41 | 24.59 | 24.17 | 24.45 | 182,685 | -0.01(-0.06%) |
Oct 08, 2003 | 24.17 | 24.47 | 24.10 | 24.46 | 140,013 | +0.29(+1.21%) |
Oct 07, 2003 | 24.21 | 24.18 | 24.02 | 24.17 | 118,472 | -0.04(-0.15%) |
Oct 06, 2003 | 24.10 | 24.21 | 24.06 | 24.21 | 152,146 | +0.09(+0.36%) |
Oct 03, 2003 | 23.66 | 24.12 | 23.66 | 24.12 | 201,362 | +0.50(+2.11%) |
Oct 02, 2003 | 23.64 | 23.68 | 23.41 | 23.62 | 242,807 | +0.15(+0.62%) |
Oct 01, 2003 | 23.40 | 23.49 | 23.37 | 23.47 | 205,725 | +0.01(+0.06%) |
Sep 30, 2003 | 23.35 | 23.40 | 23.18 | 23.46 | 298,294 | +0.09(+0.38%) |
Sep 29, 2003 | 22.99 | 23.40 | 23.12 | 23.37 | 120,926 | +0.38(+1.66%) |
Sep 26, 2003 | 23.12 | 23.12 | 22.85 | 22.99 | 101,840 | -0.04(-0.19%) |
Sep 25, 2003 | 23.20 | 23.24 | 23.03 | 23.03 | 186,502 | -0.17(-0.73%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.29 | 23.20 | 161,826 | -0.10(-0.44%) |
Sep 23, 2003 | 23.33 | 23.53 | 23.29 | 23.30 | 172,869 | +0.01(+0.06%) |
Sep 22, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 170,960 | +0.17(+0.73%) |
Sep 19, 2003 | 23.07 | 23.29 | 23.03 | 23.12 | 180,912 | +0.03(+0.13%) |
Sep 18, 2003 | 23.02 | 23.18 | 23.04 | 23.09 | 153,100 | +0.07(+0.29%) |
Sep 17, 2003 | 23.18 | 23.19 | 22.97 | 23.02 | 221,675 | -0.19(-0.82%) |
Sep 16, 2003 | 23.44 | 23.45 | 23.15 | 23.22 | 131,560 | -0.14(-0.60%) |
Sep 15, 2003 | 23.44 | 23.49 | 23.30 | 23.35 | 124,062 | -0.08(-0.34%) |
Sep 12, 2003 | 23.25 | 23.45 | 23.12 | 23.44 | 152,282 | +0.15(+0.63%) |
Sep 11, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 105,248 | +0.22(+0.95%) |
Sep 10, 2003 | 23.45 | 23.45 | 22.98 | 23.07 | 248,533 | -0.29(-1.22%) |
Sep 09, 2003 | 23.67 | 23.67 | 23.32 | 23.35 | 179,140 | -0.24(-1.03%) |
Sep 08, 2003 | 23.87 | 23.87 | 23.33 | 23.60 | 537,421 | -0.28(-1.17%) |
Sep 05, 2003 | 24.02 | 24.05 | 23.80 | 23.88 | 256,577 | -0.30(-1.24%) |
Sep 04, 2003 | 24.19 | 24.21 | 23.99 | 24.18 | 154,873 | +0.04(+0.15%) |
Sep 03, 2003 | 23.90 | 24.14 | 23.72 | 24.14 | 200,680 | +0.24(+1.01%) |
Sep 02, 2003 | 23.31 | 23.90 | 23.31 | 23.90 | 206,270 | +0.67(+2.91%) |
Aug 29, 2003 | 22.90 | 23.24 | 22.90 | 23.22 | 135,241 | +0.18(+0.76%) |
Aug 28, 2003 | 23.13 | 23.13 | 22.94 | 23.05 | 213,496 | -0.06(-0.25%) |
Aug 27, 2003 | 23.02 | 23.14 | 23.02 | 23.11 | 185,002 | +0.09(+0.38%) |
Aug 26, 2003 | 22.95 | 23.10 | 22.81 | 23.02 | 163,325 | +0.11(+0.48%) |
Aug 25, 2003 | 23.18 | 23.24 | 22.83 | 22.91 | 120,653 | -0.26(-1.14%) |
Aug 22, 2003 | 23.44 | 23.44 | 23.16 | 23.17 | 97,613 | -0.19(-0.82%) |
Aug 21, 2003 | 23.40 | 23.56 | 23.31 | 23.36 | 115,609 | +0.06(+0.25%) |
Aug 20, 2003 | 23.24 | 23.35 | 22.92 | 23.30 | 170,960 | +0.06(+0.25%) |
Aug 19, 2003 | 23.11 | 23.25 | 23.08 | 23.24 | 126,516 | +0.21(+0.92%) |
Aug 18, 2003 | 23.05 | 23.11 | 22.97 | 23.03 | 137,013 | +0.07(+0.29%) |
Aug 15, 2003 | 23.11 | 23.22 | 22.95 | 22.97 | 101,703 | -0.14(-0.60%) |
Aug 14, 2003 | 23.25 | 23.27 | 22.89 | 23.11 | 241,853 | -0.21(-0.88%) |
Aug 13, 2003 | 23.47 | 23.52 | 23.20 | 23.31 | 180,912 | -0.48(-2.00%) |
Aug 12, 2003 | 23.66 | 23.90 | 23.59 | 23.79 | 236,263 | +0.15(+0.65%) |
Aug 11, 2003 | 23.62 | 23.81 | 23.62 | 23.63 | 137,831 | +0.07(+0.31%) |
Aug 08, 2003 | 23.75 | 23.80 | 23.52 | 23.56 | 175,459 | -0.15(-0.65%) |
Aug 07, 2003 | 23.69 | 23.74 | 23.55 | 23.71 | 169,324 | -0.03(-0.12%) |
Aug 06, 2003 | 23.84 | 23.90 | 23.66 | 23.74 | 89,161 | -0.10(-0.40%) |
Aug 05, 2003 | 23.80 | 23.90 | 23.70 | 23.84 | 156,372 | +0.15(+0.65%) |
Aug 04, 2003 | 23.74 | 23.84 | 23.51 | 23.68 | 174,505 | +0.04(+0.16%) |
Aug 01, 2003 | 24.10 | 24.18 | 23.45 | 23.65 | 269,528 | -0.40(-1.68%) |
Jul 31, 2003 | 24.18 | 24.20 | 23.91 | 24.05 | 186,229 | -0.15(-0.61%) |
Jul 30, 2003 | 23.82 | 24.20 | 23.79 | 24.20 | 156,236 | +0.38(+1.60%) |
Jul 29, 2003 | 23.51 | 23.86 | 23.46 | 23.82 | 149,556 | +0.37(+1.56%) |
Jul 28, 2003 | 23.25 | 23.55 | 23.18 | 23.45 | 165,779 | +0.30(+1.30%) |
Jul 25, 2003 | 23.40 | 23.44 | 22.81 | 23.15 | 209,133 | -0.32(-1.34%) |
Jul 24, 2003 | 23.35 | 23.47 | 23.33 | 23.46 | 126,516 | +0.12(+0.53%) |
Jul 23, 2003 | 23.29 | 23.38 | 23.21 | 23.34 | 106,611 | +0.16(+0.70%) |
Jul 22, 2003 | 23.13 | 23.38 | 23.13 | 23.18 | 87,252 | +0.12(+0.51%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.06 | 89,433 | -0.10(-0.41%) |
Jul 18, 2003 | 23.12 | 23.32 | 23.00 | 23.16 | 308,383 | +0.01(+0.03%) |
Jul 17, 2003 | 23.25 | 23.36 | 23.13 | 23.15 | 161,553 | -0.27(-1.16%) |
Jul 16, 2003 | 23.16 | 23.42 | 23.16 | 23.42 | 143,966 | +0.13(+0.57%) |
Jul 15, 2003 | 23.35 | 23.38 | 23.27 | 23.29 | 139,467 | -0.06(-0.25%) |
Jul 14, 2003 | 23.18 | 23.40 | 23.18 | 23.35 | 130,197 | +0.17(+0.73%) |
Jul 11, 2003 | 22.74 | 23.28 | 22.74 | 23.18 | 129,515 | +0.40(+1.77%) |
Jul 10, 2003 | 23.22 | 23.22 | 22.74 | 22.78 | 130,742 | -0.51(-2.17%) |
Jul 09, 2003 | 23.09 | 23.28 | 23.02 | 23.28 | 188,956 | +0.26(+1.15%) |
Jul 08, 2003 | 23.00 | 23.25 | 22.78 | 23.02 | 258,349 | +0.02(+0.10%) |
Jul 07, 2003 | 22.85 | 23.14 | 22.81 | 23.00 | 225,902 | +0.18(+0.80%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.45 | 22.81 | 87,661 | +0.18(+0.81%) |
Jul 02, 2003 | 22.34 | 22.60 | 22.25 | 22.63 | 258,349 | +0.40(+1.82%) |
Jul 01, 2003 | 21.42 | 22.31 | 21.40 | 22.23 | 384,183 | +0.84(+3.94%) |
Jun 30, 2003 | 21.85 | 21.93 | 21.38 | 21.38 | 1,183,090 | -0.62(-2.80%) |
Jun 27, 2003 | 22.30 | 22.30 | 21.99 | 22.00 | 263,257 | -0.20(-0.89%) |
Jun 26, 2003 | 21.64 | 22.20 | 21.57 | 22.20 | 254,532 | +0.43(+1.99%) |
Jun 25, 2003 | 21.64 | 21.93 | 21.64 | 21.76 | 226,174 | +0.17(+0.78%) |
Jun 24, 2003 | 21.42 | 21.64 | 21.42 | 21.59 | 245,943 | +0.23(+1.10%) |
Jun 23, 2003 | 21.75 | 21.75 | 21.31 | 21.36 | 315,608 | -0.39(-1.79%) |
Jun 20, 2003 | 21.86 | 21.89 | 21.59 | 21.75 | 160,599 | -0.07(-0.34%) |
Jun 19, 2003 | 22.04 | 22.11 | 21.58 | 21.82 | 239,126 | -0.22(-1.00%) |
Jun 18, 2003 | 22.01 | 22.08 | 21.73 | 22.04 | 274,845 | -0.07(-0.30%) |
Jun 17, 2003 | 22.47 | 22.67 | 22.03 | 22.11 | 287,115 | -0.44(-1.95%) |
Jun 16, 2003 | 22.49 | 22.91 | 22.49 | 22.55 | 262,984 | +0.07(+0.29%) |
Jun 13, 2003 | 22.74 | 22.80 | 22.48 | 22.48 | 258,076 | -0.26(-1.13%) |
Jun 12, 2003 | 22.74 | 22.81 | 22.63 | 22.74 | 191,137 | +0.02(+0.10%) |
Jun 11, 2003 | 22.70 | 22.78 | 22.50 | 22.72 | 231,764 | +0.05(+0.23%) |
Jun 10, 2003 | 22.39 | 22.74 | 22.37 | 22.67 | 328,287 | +0.29(+1.28%) |
Jun 09, 2003 | 22.45 | 22.67 | 22.37 | 22.38 | 390,046 | +0.30(+1.36%) |
Jun 06, 2003 | 21.81 | 22.25 | 21.81 | 22.08 | 232,855 | +0.32(+1.48%) |
Jun 05, 2003 | 21.77 | 21.77 | 21.57 | 21.76 | 233,536 | +0.18(+0.82%) |
Jun 04, 2003 | 21.37 | 21.82 | 21.37 | 21.58 | 290,523 | +0.23(+1.10%) |
Jun 03, 2003 | 21.38 | 21.39 | 21.23 | 21.34 | 224,129 | +0.01(+0.03%) |
Jun 02, 2003 | 21.31 | 21.44 | 21.23 | 21.34 | 256,440 | +0.03(+0.14%) |
May 30, 2003 | 21.01 | 21.38 | 21.01 | 21.31 | 303,747 | +0.30(+1.43%) |
May 29, 2003 | 21.31 | 21.60 | 20.71 | 21.01 | 343,147 | -0.42(-1.95%) |
May 28, 2003 | 21.53 | 21.69 | 21.40 | 21.43 | 249,215 | -0.03(-0.14%) |
May 27, 2003 | 21.48 | 21.51 | 21.34 | 21.45 | 215,132 | -0.02(-0.10%) |
May 23, 2003 | 21.24 | 21.48 | 21.17 | 21.48 | 228,901 | +0.19(+0.90%) |
May 22, 2003 | 21.23 | 21.32 | 21.16 | 21.29 | 253,305 | +0.07(+0.35%) |
May 21, 2003 | 21.12 | 21.22 | 20.91 | 21.21 | 193,727 | +0.10(+0.49%) |
May 20, 2003 | 21.16 | 21.25 | 20.76 | 21.11 | 317,653 | -0.01(-0.07%) |
May 19, 2003 | 21.26 | 21.27 | 20.63 | 21.12 | 177,231 | -0.09(-0.41%) |
May 16, 2003 | 21.25 | 21.29 | 21.09 | 21.21 | 237,490 | -0.09(-0.41%) |
May 15, 2003 | 21.33 | 21.41 | 21.26 | 21.30 | 230,264 | +0.01(+0.03%) |
May 14, 2003 | 21.34 | 21.35 | 21.19 | 21.29 | 223,311 | -0.01(-0.07%) |
May 13, 2003 | 21.48 | 21.48 | 21.18 | 21.31 | 355,145 | -0.47(-2.16%) |
May 12, 2003 | 21.45 | 21.78 | 21.45 | 21.78 | 278,526 | +0.32(+1.47%) |
May 09, 2003 | 21.27 | 21.53 | 21.26 | 21.46 | 219,903 | +0.21(+1.00%) |
May 08, 2003 | 21.11 | 21.25 | 21.09 | 21.25 | 168,097 | +0.12(+0.56%) |
May 07, 2003 | 21.17 | 21.22 | 20.95 | 21.13 | 308,383 | +0.11(+0.52%) |
May 06, 2003 | 21.02 | 21.16 | 20.90 | 21.02 | 214,995 | -0.02(-0.10%) |
May 05, 2003 | 20.66 | 21.04 | 20.61 | 21.04 | 227,947 | +0.49(+2.39%) |
May 02, 2003 | 20.38 | 20.60 | 20.29 | 20.55 | 432,990 | +0.26(+1.30%) |
May 01, 2003 | 20.19 | 20.35 | 19.96 | 20.29 | 213,087 | +0.10(+0.47%) |
Apr 30, 2003 | 20.30 | 20.31 | 20.09 | 20.19 | 250,987 | -0.07(-0.33%) |
Apr 29, 2003 | 20.17 | 20.53 | 20.14 | 20.26 | 305,383 | +0.12(+0.58%) |
Apr 28, 2003 | 19.81 | 20.44 | 19.67 | 20.14 | 415,403 | +0.34(+1.70%) |
Apr 25, 2003 | 20.08 | 20.10 | 19.80 | 19.80 | 227,265 | -0.22(-1.10%) |
Apr 24, 2003 | 20.21 | 20.22 | 20.02 | 20.02 | 299,112 | -0.16(-0.80%) |
Apr 23, 2003 | 20.17 | 20.33 | 20.05 | 20.19 | 303,338 | +0.21(+1.06%) |
Apr 22, 2003 | 19.79 | 20.09 | 19.72 | 19.97 | 364,415 | +0.18(+0.93%) |
Apr 21, 2003 | 19.60 | 19.79 | 19.54 | 19.79 | 248,533 | +0.28(+1.43%) |
Apr 17, 2003 | 19.40 | 19.56 | 19.23 | 19.51 | 236,808 | +0.20(+1.03%) |
Apr 16, 2003 | 19.12 | 19.32 | 18.93 | 19.31 | 291,069 | +0.24(+1.27%) |
Apr 15, 2003 | 18.81 | 19.07 | 18.66 | 19.07 | 296,249 | +0.26(+1.36%) |
Apr 14, 2003 | 18.63 | 18.81 | 18.63 | 18.81 | 183,503 | +0.18(+0.94%) |
Apr 11, 2003 | 18.71 | 18.87 | 18.51 | 18.64 | 291,341 | -0.07(-0.35%) |
Apr 10, 2003 | 18.67 | 18.73 | 18.46 | 18.70 | 280,162 | +0.15(+0.79%) |
Apr 09, 2003 | 18.41 | 18.76 | 18.39 | 18.56 | 321,471 | +0.05(+0.28%) |
Apr 08, 2003 | 18.41 | 18.53 | 18.34 | 18.51 | 250,578 | +0.02(+0.12%) |
Apr 07, 2003 | 18.29 | 18.50 | 18.29 | 18.48 | 244,579 | +0.37(+2.02%) |
Apr 04, 2003 | 18.15 | 18.34 | 18.10 | 18.12 | 392,227 | -0.03(-0.16%) |
Apr 03, 2003 | 18.64 | 18.64 | 18.15 | 18.15 | 376,003 | -0.48(-2.60%) |
Apr 02, 2003 | 18.52 | 18.63 | 18.45 | 18.63 | 168,506 | +0.24(+1.32%) |
Apr 01, 2003 | 17.91 | 18.39 | 17.91 | 18.39 | 265,711 | +0.48(+2.66%) |
Mar 31, 2003 | 17.99 | 18.08 | 17.90 | 17.91 | 468,028 | -0.11(-0.61%) |
Mar 28, 2003 | 18.34 | 18.39 | 17.96 | 18.02 | 403,406 | -0.37(-1.99%) |
Mar 27, 2003 | 18.28 | 18.48 | 18.26 | 18.39 | 383,774 | +0.07(+0.40%) |
Mar 26, 2003 | 18.34 | 18.45 | 18.19 | 18.32 | 370,005 | +0.09(+0.48%) |
Mar 25, 2003 | 18.15 | 18.32 | 17.99 | 18.23 | 466,801 | +0.05(+0.28%) |
Mar 24, 2003 | 17.99 | 18.30 | 17.99 | 18.18 | 566,596 | -0.34(-1.86%) |
Mar 21, 2003 | 18.52 | 18.78 | 17.97 | 18.52 | 1,176,955 | -0.15(-0.79%) |
Mar 20, 2003 | 19.37 | 19.37 | 16.84 | 18.67 | 3,707,142 | -0.70(-3.60%) |
Mar 19, 2003 | 21.64 | 21.64 | 19.36 | 19.36 | 1,816,761 | -2.24(-10.36%) |
Mar 18, 2003 | 21.42 | 21.62 | 21.25 | 21.60 | 135,105 | +0.22(+1.03%) |
Mar 17, 2003 | 20.90 | 21.38 | 20.90 | 21.38 | 191,001 | +0.40(+1.92%) |
Mar 14, 2003 | 21.14 | 21.14 | 20.85 | 20.98 | 141,512 | -0.01(-0.07%) |
Mar 13, 2003 | 20.92 | 20.99 | 20.82 | 20.99 | 204,089 | +0.20(+0.95%) |
Mar 12, 2003 | 20.56 | 21.48 | 20.49 | 20.79 | 280,298 | +0.20(+0.96%) |
Mar 11, 2003 | 20.73 | 20.88 | 20.54 | 20.60 | 178,595 | -0.10(-0.46%) |
Mar 10, 2003 | 20.85 | 20.86 | 20.65 | 20.69 | 152,555 | -0.19(-0.91%) |
Mar 07, 2003 | 20.79 | 21.05 | 20.76 | 20.88 | 155,418 | -0.02(-0.11%) |
Mar 06, 2003 | 21.27 | 21.27 | 20.85 | 20.90 | 201,226 | -0.32(-1.49%) |
Mar 05, 2003 | 20.92 | 21.33 | 20.81 | 21.22 | 267,347 | +0.30(+1.44%) |
Mar 04, 2003 | 20.69 | 20.92 | 20.58 | 20.92 | 182,957 | +0.23(+1.10%) |
Mar 03, 2003 | 20.67 | 20.79 | 20.49 | 20.69 | 138,786 | +0.10(+0.50%) |
Feb 28, 2003 | 20.52 | 20.60 | 20.41 | 20.59 | 156,645 | +0.09(+0.43%) |
Feb 27, 2003 | 20.41 | 20.57 | 20.35 | 20.50 | 146,966 | +0.12(+0.58%) |
Feb 26, 2003 | 20.54 | 20.54 | 20.23 | 20.38 | 190,864 | -0.15(-0.75%) |
Feb 25, 2003 | 20.21 | 20.54 | 20.03 | 20.54 | 220,040 | +0.22(+1.08%) |
Feb 24, 2003 | 20.40 | 20.40 | 20.02 | 20.32 | 191,137 | -0.07(-0.36%) |
Feb 21, 2003 | 20.24 | 20.45 | 20.10 | 20.39 | 192,500 | +0.18(+0.91%) |
Feb 20, 2003 | 20.19 | 20.27 | 20.11 | 20.21 | 169,188 | +0.02(+0.11%) |
Feb 19, 2003 | 20.17 | 20.24 | 20.08 | 20.19 | 316,563 | -0.06(-0.29%) |
Feb 18, 2003 | 20.10 | 20.33 | 20.07 | 20.24 | 232,582 | +0.15(+0.73%) |
Feb 14, 2003 | 20.38 | 20.38 | 19.89 | 20.10 | 232,037 | -0.17(-0.83%) |
Feb 13, 2003 | 20.28 | 20.28 | 19.91 | 20.27 | 318,199 | +0.02(+0.11%) |
Feb 12, 2003 | 20.43 | 20.52 | 20.24 | 20.24 | 367,960 | -0.59(-2.82%) |
Feb 11, 2003 | 21.05 | 21.13 | 20.77 | 20.83 | 225,220 | -0.22(-1.05%) |
Feb 10, 2003 | 20.83 | 21.09 | 20.79 | 21.05 | 230,128 | +0.29(+1.41%) |
Feb 07, 2003 | 21.20 | 21.20 | 20.76 | 20.76 | 161,689 | -0.37(-1.74%) |
Feb 06, 2003 | 20.94 | 21.12 | 20.77 | 21.12 | 257,531 | +0.18(+0.88%) |
Feb 05, 2003 | 20.87 | 21.08 | 20.72 | 20.94 | 283,161 | +0.12(+0.56%) |
Feb 04, 2003 | 20.72 | 20.83 | 20.53 | 20.82 | 323,379 | +0.15(+0.75%) |