Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.17 | 28.46 | 27.13 | 28.29 | 1,024,590 | +0.99(+3.63%) |
Feb 26, 2004 | 27.37 | 27.39 | 26.97 | 27.30 | 418,554 | -0.41(-1.47%) |
Feb 25, 2004 | 27.24 | 27.77 | 27.24 | 27.71 | 422,350 | +0.49(+1.79%) |
Feb 24, 2004 | 27.31 | 27.60 | 26.82 | 27.22 | 785,120 | -0.04(-0.16%) |
Feb 23, 2004 | 27.77 | 27.85 | 27.11 | 27.27 | 437,417 | -0.56(-2.00%) |
Feb 20, 2004 | 28.43 | 28.50 | 27.44 | 27.82 | 597,869 | -0.59(-2.08%) |
Feb 19, 2004 | 28.52 | 28.75 | 28.40 | 28.41 | 677,002 | -0.10(-0.37%) |
Feb 18, 2004 | 28.52 | 28.67 | 28.33 | 28.52 | 422,235 | -0.30(-1.06%) |
Feb 17, 2004 | 28.69 | 28.91 | 28.61 | 28.82 | 613,972 | +0.21(+0.73%) |
Feb 13, 2004 | 28.78 | 28.95 | 28.53 | 28.61 | 359,779 | -0.06(-0.21%) |
Feb 12, 2004 | 28.93 | 29.02 | 28.66 | 28.67 | 328,609 | -0.51(-1.76%) |
Feb 11, 2004 | 28.40 | 29.37 | 28.26 | 29.19 | 812,265 | +0.57(+2.01%) |
Feb 10, 2004 | 28.17 | 28.65 | 27.92 | 28.61 | 539,899 | +0.44(+1.57%) |
Feb 09, 2004 | 28.08 | 28.22 | 27.89 | 28.17 | 371,281 | +0.09(+0.31%) |
Feb 06, 2004 | 28.14 | 28.19 | 27.86 | 28.08 | 553,012 | -0.02(-0.06%) |
Feb 05, 2004 | 28.60 | 28.66 | 27.92 | 28.10 | 764,417 | -0.30(-1.04%) |
Feb 04, 2004 | 28.95 | 29.19 | 28.34 | 28.40 | 1,036,092 | -0.71(-2.45%) |
Feb 03, 2004 | 28.93 | 29.20 | 28.17 | 29.11 | 977,432 | +0.05(+0.18%) |
Feb 02, 2004 | 28.72 | 29.27 | 28.59 | 29.06 | 679,418 | +0.63(+2.23%) |
Jan 30, 2004 | 29.04 | 29.04 | 28.19 | 28.42 | 861,148 | -0.78(-2.68%) |
Jan 29, 2004 | 28.61 | 29.38 | 28.43 | 29.20 | 1,121,666 | +0.57(+1.97%) |
Jan 28, 2004 | 28.73 | 29.46 | 28.42 | 28.64 | 961,215 | -0.09(-0.30%) |
Jan 27, 2004 | 28.47 | 30.65 | 28.34 | 28.73 | 1,946,009 | +0.78(+2.80%) |
Jan 26, 2004 | 27.78 | 27.98 | 27.40 | 27.94 | 523,337 | +0.10(+0.34%) |
Jan 23, 2004 | 28.05 | 28.25 | 27.72 | 27.85 | 281,451 | -0.23(-0.81%) |
Jan 22, 2004 | 28.25 | 28.28 | 27.66 | 28.07 | 1,032,872 | -0.14(-0.49%) |
Jan 21, 2004 | 28.19 | 28.46 | 28.07 | 28.21 | 741,528 | +0.03(+0.12%) |
Jan 20, 2004 | 28.76 | 28.76 | 28.04 | 28.18 | 873,915 | -0.51(-1.79%) |
Jan 16, 2004 | 28.29 | 28.85 | 28.27 | 28.69 | 754,295 | +0.24(+0.86%) |
Jan 15, 2004 | 28.04 | 29.00 | 27.56 | 28.45 | 1,641,323 | +0.31(+1.11%) |
Jan 14, 2004 | 27.82 | 29.56 | 27.80 | 28.13 | 2,310,390 | +2.08(+7.97%) |
Jan 13, 2004 | 25.93 | 26.20 | 25.76 | 26.06 | 641,806 | +0.24(+0.94%) |
Jan 12, 2004 | 25.93 | 26.08 | 25.73 | 25.81 | 328,609 | -0.07(-0.27%) |
Jan 09, 2004 | 26.07 | 26.33 | 25.88 | 25.88 | 482,965 | -0.33(-1.26%) |
Jan 08, 2004 | 25.83 | 26.20 | 25.74 | 26.21 | 656,069 | +0.31(+1.21%) |
Jan 07, 2004 | 25.64 | 25.85 | 25.62 | 25.90 | 536,104 | +0.13(+0.51%) |
Jan 06, 2004 | 25.64 | 25.80 | 25.50 | 25.77 | 566,009 | -0.10(-0.37%) |
Jan 05, 2004 | 25.53 | 25.87 | 25.53 | 25.87 | 562,903 | +0.34(+1.33%) |
Jan 02, 2004 | 26.00 | 26.21 | 25.35 | 25.53 | 563,823 | -0.58(-2.23%) |
Dec 31, 2003 | 25.95 | 26.17 | 25.66 | 26.11 | 692,070 | +0.29(+1.11%) |
Dec 30, 2003 | 25.91 | 26.03 | 25.78 | 25.82 | 226,357 | +0.00(+0.00%) |
Dec 29, 2003 | 25.52 | 25.90 | 25.53 | 25.82 | 452,370 | +0.30(+1.19%) |
Dec 26, 2003 | 25.43 | 25.60 | 25.41 | 25.52 | 74,647 | -0.04(-0.17%) |
Dec 24, 2003 | 25.47 | 25.60 | 25.26 | 25.56 | 117,779 | +0.00(+0.00%) |
Dec 23, 2003 | 25.39 | 25.64 | 25.33 | 25.56 | 458,581 | +0.21(+0.82%) |
Dec 22, 2003 | 25.19 | 25.47 | 25.11 | 25.35 | 369,326 | -0.09(-0.34%) |
Dec 19, 2003 | 25.53 | 25.53 | 25.17 | 25.44 | 770,168 | +0.00(+0.00%) |
Dec 18, 2003 | 25.43 | 25.49 | 25.19 | 25.44 | 545,190 | +0.01(+0.03%) |
Dec 17, 2003 | 24.95 | 25.43 | 24.95 | 25.43 | 818,476 | +0.47(+1.88%) |
Dec 16, 2003 | 24.69 | 25.08 | 24.47 | 24.96 | 1,003,312 | +0.25(+1.02%) |
Dec 15, 2003 | 23.71 | 24.95 | 23.61 | 24.71 | 1,395,067 | +1.19(+5.06%) |
Dec 12, 2003 | 23.63 | 23.63 | 23.26 | 23.52 | 477,099 | +0.01(+0.04%) |
Dec 11, 2003 | 23.38 | 23.65 | 23.32 | 23.51 | 382,438 | +0.13(+0.56%) |
Dec 10, 2003 | 23.64 | 23.64 | 23.30 | 23.38 | 229,463 | -0.30(-1.25%) |
Dec 09, 2003 | 23.87 | 23.87 | 23.68 | 23.67 | 762,577 | -0.14(-0.58%) |
Dec 08, 2003 | 23.34 | 23.81 | 23.28 | 23.81 | 491,936 | +0.48(+2.05%) |
Dec 05, 2003 | 23.52 | 23.52 | 23.32 | 23.34 | 256,262 | -0.23(-0.96%) |
Dec 04, 2003 | 23.47 | 23.70 | 23.47 | 23.56 | 596,374 | +0.24(+1.04%) |
Dec 03, 2003 | 23.66 | 23.81 | 23.36 | 23.32 | 711,048 | -0.34(-1.43%) |
Dec 02, 2003 | 23.57 | 23.72 | 23.51 | 23.66 | 394,515 | +0.00(+0.00%) |
Dec 01, 2003 | 23.38 | 23.69 | 23.13 | 23.66 | 381,633 | +0.28(+1.19%) |
Nov 28, 2003 | 23.21 | 23.41 | 22.36 | 23.38 | 130,661 | +0.02(+0.07%) |
Nov 26, 2003 | 23.59 | 23.59 | 23.25 | 23.36 | 333,900 | -0.29(-1.21%) |
Nov 25, 2003 | 23.41 | 23.68 | 23.34 | 23.65 | 550,481 | +0.07(+0.29%) |
Nov 24, 2003 | 23.37 | 23.63 | 23.30 | 23.58 | 328,379 | +0.21(+0.89%) |
Nov 21, 2003 | 23.14 | 23.38 | 23.08 | 23.37 | 348,623 | +0.20(+0.86%) |
Nov 20, 2003 | 23.27 | 23.33 | 23.14 | 23.17 | 266,269 | -0.10(-0.41%) |
Nov 19, 2003 | 23.06 | 23.39 | 23.05 | 23.27 | 502,863 | +0.18(+0.79%) |
Nov 18, 2003 | 22.85 | 23.15 | 22.85 | 23.08 | 545,995 | +0.14(+0.61%) |
Nov 17, 2003 | 22.92 | 23.02 | 22.87 | 22.94 | 687,584 | +0.04(+0.19%) |
Nov 14, 2003 | 23.08 | 23.12 | 22.96 | 22.90 | 444,088 | -0.44(-1.90%) |
Nov 13, 2003 | 23.13 | 23.45 | 23.00 | 23.34 | 368,636 | +0.04(+0.19%) |
Nov 12, 2003 | 23.26 | 23.35 | 22.82 | 23.30 | 667,341 | -0.09(-0.37%) |
Nov 11, 2003 | 23.39 | 23.54 | 22.60 | 23.39 | 632,260 | -0.63(-2.61%) |
Nov 10, 2003 | 24.21 | 24.26 | 23.69 | 24.01 | 364,840 | -0.35(-1.43%) |
Nov 07, 2003 | 24.34 | 24.36 | 24.19 | 24.36 | 366,451 | +0.04(+0.18%) |
Nov 06, 2003 | 24.10 | 24.34 | 24.08 | 24.32 | 256,952 | +0.10(+0.39%) |
Nov 05, 2003 | 23.85 | 24.22 | 23.85 | 24.22 | 383,473 | +0.17(+0.72%) |
Nov 04, 2003 | 23.96 | 24.08 | 23.78 | 24.05 | 396,417 | +0.03(+0.11%) |
Nov 03, 2003 | 23.85 | 24.11 | 23.83 | 24.02 | 362,224 | +0.16(+0.66%) |
Oct 31, 2003 | 23.62 | 23.87 | 23.62 | 23.87 | 382,668 | +0.40(+1.70%) |
Oct 30, 2003 | 23.73 | 23.82 | 23.47 | 23.47 | 333,900 | -0.30(-1.28%) |
Oct 29, 2003 | 23.61 | 23.83 | 23.54 | 23.77 | 499,873 | +0.16(+0.66%) |
Oct 28, 2003 | 23.27 | 23.61 | 23.14 | 23.61 | 292,953 | +0.33(+1.42%) |
Oct 27, 2003 | 23.29 | 23.52 | 23.18 | 23.28 | 224,632 | +0.00(+0.00%) |
Oct 24, 2003 | 23.09 | 23.33 | 23.00 | 23.28 | 337,926 | -0.03(-0.11%) |
Oct 23, 2003 | 23.04 | 23.40 | 22.95 | 23.31 | 391,180 | +0.23(+1.02%) |
Oct 22, 2003 | 22.98 | 23.16 | 22.96 | 23.07 | 274,435 | -0.29(-1.23%) |
Oct 21, 2003 | 23.42 | 23.54 | 23.28 | 23.36 | 389,569 | -0.17(-0.70%) |
Oct 20, 2003 | 23.04 | 23.60 | 23.01 | 23.53 | 482,620 | +0.56(+2.42%) |
Oct 17, 2003 | 23.44 | 23.44 | 22.93 | 22.97 | 433,737 | -0.27(-1.16%) |
Oct 16, 2003 | 23.01 | 23.37 | 22.98 | 23.24 | 313,312 | +0.08(+0.34%) |
Oct 15, 2003 | 23.26 | 23.30 | 23.24 | 23.16 | 284,557 | +0.00(+0.00%) |
Oct 14, 2003 | 23.00 | 23.22 | 22.89 | 23.16 | 326,539 | +0.16(+0.68%) |
Oct 13, 2003 | 22.69 | 23.14 | 22.78 | 23.00 | 267,419 | +0.31(+1.38%) |
Oct 10, 2003 | 22.43 | 22.84 | 22.34 | 22.69 | 315,842 | +0.19(+0.85%) |
Oct 09, 2003 | 22.66 | 22.76 | 22.39 | 22.50 | 627,774 | +0.07(+0.31%) |
Oct 08, 2003 | 22.44 | 22.59 | 22.31 | 22.43 | 509,994 | -0.01(-0.04%) |
Oct 07, 2003 | 22.19 | 22.54 | 22.15 | 22.44 | 627,774 | +0.04(+0.19%) |
Oct 06, 2003 | 22.24 | 22.41 | 22.17 | 22.40 | 388,074 | +0.06(+0.27%) |
Oct 03, 2003 | 22.43 | 22.73 | 22.34 | 22.34 | 643,992 | +0.12(+0.55%) |
Oct 02, 2003 | 22.16 | 22.29 | 22.08 | 22.21 | 647,672 | +0.07(+0.31%) |
Oct 01, 2003 | 21.89 | 22.26 | 21.89 | 22.14 | 842,285 | +0.19(+0.87%) |
Sep 30, 2003 | 21.82 | 22.08 | 21.64 | 21.95 | 692,185 | -0.03(-0.16%) |
Sep 29, 2003 | 21.74 | 21.99 | 21.65 | 21.99 | 563,593 | +0.35(+1.61%) |
Sep 26, 2003 | 21.74 | 21.78 | 21.61 | 21.64 | 1,147,661 | -0.14(-0.64%) |
Sep 25, 2003 | 21.54 | 21.90 | 21.54 | 21.78 | 892,203 | -0.05(-0.24%) |
Sep 24, 2003 | 22.28 | 22.28 | 21.76 | 21.83 | 540,590 | -0.57(-2.52%) |
Sep 23, 2003 | 22.28 | 22.38 | 22.26 | 22.40 | 695,980 | -0.15(-0.66%) |
Sep 22, 2003 | 23.03 | 22.78 | 22.44 | 22.54 | 453,635 | -0.49(-2.11%) |
Sep 19, 2003 | 22.86 | 23.14 | 22.76 | 23.03 | 911,986 | +0.17(+0.76%) |
Sep 18, 2003 | 22.17 | 23.00 | 22.16 | 22.86 | 1,328,586 | +0.85(+3.87%) |
Sep 17, 2003 | 21.91 | 22.22 | 21.91 | 22.00 | 326,999 | +0.02(+0.08%) |
Sep 16, 2003 | 21.88 | 22.27 | 21.78 | 21.99 | 684,134 | +0.10(+0.48%) |
Sep 15, 2003 | 21.82 | 22.00 | 21.74 | 21.88 | 571,645 | -0.10(-0.43%) |
Sep 12, 2003 | 22.34 | 22.34 | 21.78 | 21.98 | 852,407 | -0.37(-1.67%) |
Sep 11, 2003 | 22.43 | 22.64 | 22.17 | 22.35 | 883,117 | -0.50(-2.21%) |
Sep 10, 2003 | 23.35 | 23.35 | 22.74 | 22.86 | 484,115 | -0.50(-2.12%) |
Sep 09, 2003 | 23.50 | 23.62 | 23.26 | 23.35 | 431,896 | -0.37(-1.54%) |
Sep 08, 2003 | 23.40 | 23.80 | 23.40 | 23.72 | 440,063 | +0.26(+1.11%) |
Sep 05, 2003 | 23.94 | 23.98 | 23.27 | 23.46 | 588,093 | -0.60(-2.49%) |
Sep 04, 2003 | 23.65 | 24.06 | 23.55 | 24.06 | 878,286 | +0.32(+1.36%) |
Sep 03, 2003 | 23.34 | 23.90 | 23.34 | 23.74 | 577,051 | +0.19(+0.81%) |
Sep 02, 2003 | 23.47 | 23.74 | 23.21 | 23.54 | 691,380 | +0.03(+0.11%) |
Aug 29, 2003 | 23.21 | 23.54 | 23.14 | 23.52 | 495,502 | +0.04(+0.19%) |
Aug 28, 2003 | 23.41 | 23.48 | 23.33 | 23.47 | 594,419 | +0.04(+0.19%) |
Aug 27, 2003 | 23.47 | 23.47 | 23.31 | 23.43 | 424,535 | -0.03(-0.15%) |
Aug 26, 2003 | 23.19 | 23.47 | 23.17 | 23.47 | 481,930 | +0.16(+0.67%) |
Aug 25, 2003 | 23.14 | 23.39 | 23.05 | 23.31 | 272,365 | +0.00(+0.00%) |
Aug 22, 2003 | 23.60 | 23.77 | 23.22 | 23.31 | 520,806 | -0.25(-1.07%) |
Aug 21, 2003 | 23.13 | 23.63 | 23.13 | 23.56 | 599,594 | +0.57(+2.46%) |
Aug 20, 2003 | 23.13 | 23.47 | 22.95 | 23.00 | 529,548 | -0.19(-0.82%) |
Aug 19, 2003 | 23.09 | 23.28 | 22.75 | 23.19 | 354,259 | +0.08(+0.34%) |
Aug 18, 2003 | 22.67 | 23.27 | 22.67 | 23.11 | 473,188 | +0.43(+1.88%) |
Aug 15, 2003 | 22.59 | 22.73 | 22.34 | 22.68 | 283,407 | +0.10(+0.42%) |
Aug 14, 2003 | 22.34 | 22.60 | 22.25 | 22.59 | 505,279 | +0.27(+1.21%) |
Aug 13, 2003 | 22.47 | 22.60 | 22.25 | 22.32 | 609,946 | -0.18(-0.81%) |
Aug 12, 2003 | 22.05 | 22.51 | 22.00 | 22.50 | 357,134 | +0.56(+2.54%) |
Aug 11, 2003 | 21.62 | 21.99 | 21.62 | 21.94 | 414,529 | +0.12(+0.56%) |
Aug 08, 2003 | 21.96 | 22.01 | 21.56 | 21.82 | 423,500 | -0.22(-0.99%) |
Aug 07, 2003 | 22.15 | 22.18 | 21.84 | 22.04 | 472,038 | -0.19(-0.86%) |
Aug 06, 2003 | 22.03 | 22.47 | 21.82 | 22.23 | 445,814 | +0.03(+0.12%) |
Aug 05, 2003 | 22.65 | 22.65 | 22.12 | 22.20 | 634,215 | -0.43(-1.92%) |
Aug 04, 2003 | 22.43 | 22.65 | 22.04 | 22.64 | 441,213 | -0.03(-0.12%) |
Aug 01, 2003 | 22.19 | 22.92 | 22.19 | 22.67 | 800,303 | +0.03(+0.15%) |
Jul 31, 2003 | 22.87 | 22.98 | 22.35 | 22.63 | 662,855 | -0.06(-0.27%) |
Jul 30, 2003 | 22.64 | 22.69 | 22.37 | 22.69 | 535,989 | +0.20(+0.89%) |
Jul 29, 2003 | 22.41 | 22.60 | 22.04 | 22.49 | 591,658 | +0.12(+0.54%) |
Jul 28, 2003 | 22.34 | 22.58 | 22.13 | 22.37 | 1,167,444 | -0.39(-1.72%) |
Jul 25, 2003 | 22.26 | 22.80 | 21.95 | 22.76 | 730,831 | +0.57(+2.59%) |
Jul 24, 2003 | 22.33 | 22.47 | 21.95 | 22.19 | 1,109,474 | +0.02(+0.08%) |
Jul 23, 2003 | 22.48 | 22.49 | 21.88 | 22.17 | 670,906 | -0.45(-2.00%) |
Jul 22, 2003 | 22.00 | 22.84 | 21.90 | 22.62 | 1,307,537 | +0.96(+4.46%) |
Jul 21, 2003 | 21.87 | 21.94 | 21.61 | 21.66 | 599,249 | -0.25(-1.15%) |
Jul 18, 2003 | 21.85 | 21.99 | 21.24 | 21.91 | 996,986 | +0.01(+0.04%) |
Jul 17, 2003 | 22.69 | 22.69 | 21.77 | 21.90 | 1,090,036 | -0.99(-4.33%) |
Jul 16, 2003 | 22.52 | 22.89 | 22.43 | 22.89 | 1,060,016 | +0.55(+2.45%) |
Jul 15, 2003 | 21.99 | 22.78 | 21.56 | 22.34 | 1,621,770 | +0.48(+2.19%) |
Jul 14, 2003 | 22.07 | 22.11 | 21.80 | 21.87 | 470,773 | -0.08(-0.36%) |
Jul 11, 2003 | 22.08 | 22.34 | 21.79 | 21.94 | 717,719 | -0.23(-1.02%) |
Jul 10, 2003 | 21.95 | 22.18 | 21.80 | 22.17 | 757,746 | +0.00(+0.00%) |
Jul 09, 2003 | 21.91 | 22.17 | 21.61 | 22.17 | 767,867 | -0.02(-0.08%) |
Jul 08, 2003 | 21.69 | 22.19 | 21.61 | 22.19 | 660,785 | +0.15(+0.67%) |
Jul 07, 2003 | 21.85 | 22.04 | 21.63 | 22.04 | 599,019 | +0.10(+0.44%) |
Jul 03, 2003 | 21.65 | 22.07 | 21.62 | 21.94 | 318,027 | +0.17(+0.76%) |
Jul 02, 2003 | 21.91 | 22.00 | 21.62 | 21.78 | 796,277 | -0.13(-0.60%) |
Jul 01, 2003 | 21.47 | 21.96 | 21.28 | 21.91 | 722,090 | +0.50(+2.31%) |
Jun 30, 2003 | 21.30 | 21.53 | 21.04 | 21.41 | 1,085,205 | +0.10(+0.45%) |
Jun 27, 2003 | 21.54 | 21.54 | 21.13 | 21.32 | 428,101 | -0.13(-0.61%) |
Jun 26, 2003 | 21.36 | 21.56 | 20.97 | 21.45 | 740,838 | -0.04(-0.20%) |
Jun 25, 2003 | 20.87 | 21.78 | 20.87 | 21.49 | 1,456,947 | +0.69(+3.30%) |
Jun 24, 2003 | 20.78 | 21.08 | 20.71 | 20.81 | 439,718 | -0.07(-0.33%) |
Jun 23, 2003 | 20.91 | 21.04 | 20.63 | 20.87 | 687,124 | -0.11(-0.54%) |
Jun 20, 2003 | 20.92 | 21.21 | 20.73 | 20.99 | 885,532 | +0.36(+1.73%) |
Jun 19, 2003 | 20.99 | 21.14 | 20.50 | 20.63 | 691,150 | -0.40(-1.90%) |
Jun 18, 2003 | 20.47 | 21.08 | 20.44 | 21.03 | 672,287 | +0.56(+2.72%) |
Jun 17, 2003 | 20.66 | 20.66 | 20.27 | 20.47 | 798,808 | -0.20(-0.97%) |
Jun 16, 2003 | 20.41 | 20.82 | 20.38 | 20.67 | 412,803 | +0.33(+1.62%) |
Jun 13, 2003 | 20.46 | 20.61 | 20.25 | 20.34 | 522,417 | -0.35(-1.68%) |
Jun 12, 2003 | 20.43 | 21.02 | 20.35 | 20.69 | 1,233,120 | +0.36(+1.75%) |
Jun 11, 2003 | 19.48 | 20.34 | 19.14 | 20.34 | 1,027,466 | +0.49(+2.45%) |
Jun 10, 2003 | 19.93 | 20.08 | 19.53 | 19.85 | 950,863 | -0.06(-0.31%) |
Jun 09, 2003 | 20.37 | 20.57 | 19.74 | 19.91 | 756,251 | -0.65(-3.17%) |
Jun 06, 2003 | 20.61 | 21.17 | 20.55 | 20.56 | 877,021 | +0.03(+0.17%) |
Jun 05, 2003 | 20.22 | 20.64 | 20.17 | 20.53 | 704,492 | +0.21(+1.03%) |
Jun 04, 2003 | 20.04 | 20.62 | 19.96 | 20.32 | 630,880 | +0.13(+0.65%) |
Jun 03, 2003 | 20.33 | 20.39 | 19.98 | 20.19 | 356,214 | -0.07(-0.34%) |
Jun 02, 2003 | 19.95 | 20.56 | 19.84 | 20.26 | 761,426 | +0.28(+1.39%) |
May 30, 2003 | 19.48 | 20.13 | 19.48 | 19.98 | 918,082 | +0.56(+2.86%) |
May 29, 2003 | 19.43 | 19.76 | 19.25 | 19.42 | 857,352 | -0.09(-0.45%) |
May 28, 2003 | 19.54 | 19.63 | 19.28 | 19.51 | 552,897 | +0.03(+0.18%) |
May 27, 2003 | 19.00 | 19.61 | 19.00 | 19.48 | 1,162,268 | +0.48(+2.52%) |
May 23, 2003 | 18.74 | 19.00 | 18.60 | 19.00 | 1,110,280 | +0.30(+1.63%) |
May 22, 2003 | 18.95 | 19.09 | 18.69 | 18.69 | 1,110,165 | -0.18(-0.97%) |
May 21, 2003 | 19.18 | 19.23 | 18.80 | 18.88 | 1,102,803 | -0.38(-1.99%) |
May 20, 2003 | 19.42 | 19.53 | 19.07 | 19.26 | 1,075,659 | -0.22(-1.12%) |
May 19, 2003 | 20.00 | 20.00 | 19.46 | 19.48 | 582,457 | -0.70(-3.49%) |
May 16, 2003 | 19.39 | 20.18 | 19.29 | 20.18 | 1,060,016 | +0.53(+2.70%) |
May 15, 2003 | 19.74 | 19.74 | 19.43 | 19.65 | 633,065 | +0.09(+0.44%) |
May 14, 2003 | 19.62 | 19.68 | 19.16 | 19.56 | 308,711 | +0.01(+0.04%) |
May 13, 2003 | 19.65 | 19.67 | 19.34 | 19.55 | 741,298 | -0.01(-0.04%) |
May 12, 2003 | 19.39 | 19.77 | 19.17 | 19.56 | 613,397 | +0.09(+0.45%) |
May 09, 2003 | 19.32 | 19.50 | 18.97 | 19.48 | 566,354 | +0.19(+0.99%) |
May 08, 2003 | 19.46 | 19.61 | 19.08 | 19.28 | 966,736 | -0.18(-0.94%) |
May 07, 2003 | 19.05 | 19.62 | 18.96 | 19.47 | 1,092,107 | +0.34(+1.77%) |
May 06, 2003 | 18.58 | 19.40 | 18.54 | 19.13 | 1,005,037 | +0.69(+3.72%) |
May 05, 2003 | 18.52 | 18.56 | 18.26 | 18.44 | 736,352 | -0.10(-0.52%) |
May 02, 2003 | 18.41 | 18.82 | 18.40 | 18.54 | 706,447 | -0.10(-0.51%) |
May 01, 2003 | 18.50 | 18.74 | 18.28 | 18.63 | 1,139,034 | +0.04(+0.23%) |
Apr 30, 2003 | 18.16 | 18.84 | 18.04 | 18.59 | 824,917 | +0.17(+0.90%) |
Apr 29, 2003 | 17.98 | 18.64 | 17.89 | 18.42 | 924,524 | +0.39(+2.17%) |
Apr 28, 2003 | 17.59 | 18.16 | 17.41 | 18.03 | 622,253 | +0.39(+2.22%) |
Apr 25, 2003 | 17.71 | 17.82 | 17.54 | 17.64 | 465,252 | -0.07(-0.39%) |
Apr 24, 2003 | 18.08 | 18.26 | 17.65 | 17.71 | 888,408 | -0.59(-3.23%) |
Apr 23, 2003 | 18.21 | 18.44 | 18.16 | 18.30 | 501,828 | +0.14(+0.77%) |
Apr 22, 2003 | 17.74 | 18.43 | 17.56 | 18.16 | 673,437 | +0.43(+2.45%) |
Apr 21, 2003 | 17.48 | 18.08 | 17.48 | 17.73 | 817,671 | -0.14(-0.78%) |
Apr 17, 2003 | 17.09 | 17.87 | 17.09 | 17.87 | 1,428,308 | +0.82(+4.79%) |
Apr 16, 2003 | 18.17 | 18.21 | 16.95 | 17.05 | 2,133,375 | +0.23(+1.34%) |
Apr 15, 2003 | 16.28 | 16.94 | 16.15 | 16.82 | 861,953 | +0.57(+3.48%) |
Apr 14, 2003 | 15.95 | 16.35 | 15.95 | 16.26 | 489,636 | +0.24(+1.52%) |
Apr 11, 2003 | 16.26 | 16.37 | 15.83 | 16.01 | 725,080 | -0.20(-1.23%) |
Apr 10, 2003 | 16.26 | 16.27 | 15.95 | 16.21 | 530,123 | +0.13(+0.81%) |
Apr 09, 2003 | 16.08 | 16.52 | 16.05 | 16.08 | 631,455 | -0.04(-0.27%) |
Apr 08, 2003 | 16.30 | 16.30 | 15.87 | 16.13 | 863,103 | +0.13(+0.82%) |
Apr 07, 2003 | 16.08 | 16.35 | 15.96 | 16.00 | 843,205 | +0.09(+0.55%) |
Apr 04, 2003 | 16.12 | 16.15 | 15.75 | 15.91 | 1,202,870 | -0.10(-0.60%) |
Apr 03, 2003 | 16.41 | 16.56 | 16.01 | 16.01 | 691,840 | -0.36(-2.18%) |
Apr 02, 2003 | 16.41 | 16.55 | 15.87 | 16.36 | 538,519 | +0.12(+0.75%) |
Apr 01, 2003 | 15.91 | 16.56 | 15.80 | 16.24 | 874,375 | +0.27(+1.69%) |
Mar 31, 2003 | 15.78 | 16.19 | 15.56 | 15.97 | 734,282 | +0.02(+0.11%) |
Mar 28, 2003 | 16.06 | 16.08 | 15.88 | 15.95 | 448,229 | -0.10(-0.60%) |
Mar 27, 2003 | 16.03 | 16.29 | 15.82 | 16.05 | 900,255 | +0.02(+0.11%) |
Mar 26, 2003 | 16.45 | 16.45 | 16.03 | 16.03 | 951,323 | -0.47(-2.85%) |
Mar 25, 2003 | 16.39 | 16.65 | 16.18 | 16.50 | 848,151 | +0.05(+0.32%) |
Mar 24, 2003 | 16.82 | 16.83 | 16.45 | 16.45 | 1,004,922 | -0.49(-2.87%) |
Mar 21, 2003 | 16.75 | 16.95 | 16.13 | 16.94 | 1,439,579 | +0.24(+1.46%) |
Mar 20, 2003 | 16.74 | 16.91 | 16.41 | 16.69 | 941,201 | -0.10(-0.62%) |
Mar 19, 2003 | 17.07 | 17.23 | 16.80 | 16.80 | 645,257 | -0.08(-0.46%) |
Mar 18, 2003 | 16.78 | 17.08 | 16.66 | 16.88 | 767,637 | +0.08(+0.47%) |
Mar 17, 2003 | 15.95 | 17.04 | 15.85 | 16.80 | 913,597 | +0.89(+5.57%) |
Mar 14, 2003 | 15.56 | 16.40 | 15.21 | 15.91 | 1,318,809 | +0.17(+1.05%) |
Mar 13, 2003 | 15.13 | 15.80 | 15.13 | 15.75 | 1,025,050 | +0.67(+4.44%) |
Mar 12, 2003 | 15.24 | 15.28 | 14.95 | 15.08 | 793,977 | -0.13(-0.86%) |
Mar 11, 2003 | 15.48 | 15.91 | 15.20 | 15.21 | 938,211 | -0.34(-2.18%) |
Mar 10, 2003 | 15.85 | 15.93 | 15.43 | 15.55 | 871,845 | -0.38(-2.40%) |
Mar 07, 2003 | 16.21 | 16.30 | 15.87 | 15.93 | 800,533 | -0.28(-1.72%) |
Mar 06, 2003 | 16.29 | 16.41 | 16.12 | 16.21 | 794,207 | -0.09(-0.53%) |
Mar 05, 2003 | 16.52 | 16.71 | 16.23 | 16.29 | 847,116 | -0.42(-2.50%) |
Mar 04, 2003 | 17.06 | 17.07 | 16.68 | 16.71 | 729,106 | -0.48(-2.78%) |