Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.67 | 29.07 | 28.37 | 28.49 | 262,754 | -0.18(-0.64%) |
Feb 26, 2004 | 28.31 | 28.69 | 28.12 | 28.67 | 210,569 | +0.49(+1.74%) |
Feb 25, 2004 | 28.18 | 28.31 | 28.05 | 28.18 | 126,647 | +0.00(+0.00%) |
Feb 24, 2004 | 28.21 | 28.30 | 28.04 | 28.18 | 162,810 | -0.05(-0.19%) |
Feb 23, 2004 | 28.34 | 28.48 | 28.12 | 28.23 | 240,934 | -0.01(-0.05%) |
Feb 20, 2004 | 28.58 | 28.58 | 27.86 | 28.25 | 282,133 | -0.33(-1.15%) |
Feb 19, 2004 | 28.57 | 28.89 | 28.52 | 28.57 | 132,140 | -0.03(-0.11%) |
Feb 18, 2004 | 28.93 | 28.93 | 28.44 | 28.61 | 247,953 | -0.42(-1.44%) |
Feb 17, 2004 | 28.89 | 29.06 | 28.72 | 29.03 | 182,188 | +0.12(+0.43%) |
Feb 13, 2004 | 29.43 | 29.43 | 28.65 | 28.90 | 212,858 | -0.52(-1.78%) |
Feb 12, 2004 | 29.03 | 29.59 | 28.99 | 29.43 | 237,425 | +0.17(+0.58%) |
Feb 11, 2004 | 28.90 | 29.35 | 28.77 | 29.26 | 279,386 | +0.26(+0.88%) |
Feb 10, 2004 | 28.84 | 29.00 | 28.65 | 29.00 | 260,923 | +0.15(+0.52%) |
Feb 09, 2004 | 28.54 | 29.00 | 28.54 | 28.85 | 337,064 | +0.31(+1.08%) |
Feb 06, 2004 | 28.50 | 28.58 | 28.46 | 28.54 | 526,424 | +0.21(+0.74%) |
Feb 05, 2004 | 28.51 | 28.64 | 28.32 | 28.33 | 187,529 | -0.18(-0.62%) |
Feb 04, 2004 | 28.50 | 28.71 | 28.48 | 28.51 | 209,043 | +0.02(+0.07%) |
Feb 03, 2004 | 28.77 | 28.84 | 28.49 | 28.49 | 268,858 | -0.34(-1.18%) |
Feb 02, 2004 | 28.67 | 28.83 | 28.34 | 28.83 | 543,972 | +0.19(+0.66%) |
Jan 30, 2004 | 28.87 | 28.87 | 28.58 | 28.64 | 406,186 | -0.33(-1.13%) |
Jan 29, 2004 | 29.29 | 29.52 | 28.59 | 28.97 | 693,354 | -0.33(-1.12%) |
Jan 28, 2004 | 30.00 | 30.05 | 29.29 | 29.29 | 296,781 | -0.71(-2.36%) |
Jan 27, 2004 | 29.95 | 30.33 | 29.91 | 30.00 | 255,735 | +0.02(+0.07%) |
Jan 26, 2004 | 29.66 | 30.08 | 29.43 | 29.98 | 353,696 | +0.43(+1.46%) |
Jan 23, 2004 | 30.21 | 30.21 | 29.43 | 29.55 | 433,499 | -0.54(-1.79%) |
Jan 22, 2004 | 30.11 | 30.57 | 29.94 | 30.09 | 463,101 | -0.06(-0.20%) |
Jan 21, 2004 | 29.59 | 30.20 | 29.45 | 30.15 | 579,524 | +0.85(+2.89%) |
Jan 20, 2004 | 29.16 | 29.36 | 28.77 | 29.30 | 907,891 | +0.53(+1.84%) |
Jan 16, 2004 | 28.43 | 28.89 | 28.23 | 28.77 | 301,359 | +0.35(+1.22%) |
Jan 15, 2004 | 28.31 | 28.67 | 28.31 | 28.42 | 261,381 | -0.02(-0.07%) |
Jan 14, 2004 | 27.39 | 28.68 | 27.39 | 28.44 | 1,029,198 | +1.05(+3.83%) |
Jan 13, 2004 | 27.10 | 27.39 | 27.10 | 27.39 | 286,100 | +0.26(+0.97%) |
Jan 12, 2004 | 27.43 | 27.50 | 27.09 | 27.13 | 407,254 | -0.33(-1.19%) |
Jan 09, 2004 | 27.16 | 27.46 | 27.04 | 27.46 | 238,493 | +0.20(+0.75%) |
Jan 08, 2004 | 27.24 | 27.28 | 26.84 | 27.26 | 225,065 | +0.09(+0.34%) |
Jan 07, 2004 | 27.00 | 27.22 | 26.87 | 27.16 | 178,984 | +0.10(+0.36%) |
Jan 06, 2004 | 27.16 | 27.34 | 27.07 | 27.07 | 229,643 | -0.01(-0.05%) |
Jan 05, 2004 | 26.90 | 27.15 | 26.53 | 27.08 | 461,422 | +0.32(+1.20%) |
Jan 02, 2004 | 27.43 | 27.49 | 26.61 | 26.76 | 453,182 | -0.69(-2.51%) |
Dec 31, 2003 | 27.35 | 27.50 | 27.08 | 27.45 | 182,341 | +0.16(+0.60%) |
Dec 30, 2003 | 27.13 | 27.96 | 27.13 | 27.28 | 200,193 | +0.09(+0.31%) |
Dec 29, 2003 | 27.07 | 27.24 | 27.03 | 27.20 | 121,916 | +0.13(+0.48%) |
Dec 26, 2003 | 26.94 | 27.10 | 26.94 | 27.07 | 37,383 | +0.13(+0.49%) |
Dec 24, 2003 | 26.90 | 27.00 | 26.80 | 26.94 | 64,239 | +0.03(+0.12%) |
Dec 23, 2003 | 26.83 | 26.97 | 26.71 | 26.90 | 287,168 | +0.09(+0.32%) |
Dec 22, 2003 | 26.86 | 26.90 | 26.77 | 26.82 | 325,162 | -0.05(-0.17%) |
Dec 19, 2003 | 26.94 | 26.96 | 26.74 | 26.86 | 197,905 | -0.07(-0.27%) |
Dec 18, 2003 | 26.74 | 27.07 | 26.64 | 26.94 | 337,674 | +0.10(+0.37%) |
Dec 17, 2003 | 26.94 | 26.94 | 26.67 | 26.84 | 234,831 | +0.07(+0.25%) |
Dec 16, 2003 | 26.87 | 26.92 | 26.62 | 26.77 | 303,953 | -0.24(-0.90%) |
Dec 15, 2003 | 27.53 | 27.53 | 27.09 | 27.01 | 344,541 | -0.38(-1.39%) |
Dec 12, 2003 | 27.42 | 27.42 | 27.11 | 27.39 | 233,457 | -0.01(-0.02%) |
Dec 11, 2003 | 26.78 | 27.59 | 26.78 | 27.40 | 261,076 | +0.58(+2.18%) |
Dec 10, 2003 | 26.94 | 27.04 | 26.77 | 26.82 | 225,370 | -0.15(-0.56%) |
Dec 09, 2003 | 26.64 | 27.52 | 26.64 | 26.97 | 528,560 | +0.36(+1.35%) |
Dec 08, 2003 | 26.61 | 26.71 | 26.10 | 26.61 | 264,585 | +0.11(+0.42%) |
Dec 05, 2003 | 26.48 | 26.71 | 26.44 | 26.50 | 137,480 | -0.17(-0.64%) |
Dec 04, 2003 | 27.14 | 27.16 | 26.54 | 26.67 | 302,884 | -0.45(-1.67%) |
Dec 03, 2003 | 27.31 | 27.39 | 27.16 | 27.12 | 435,940 | -0.03(-0.10%) |
Dec 02, 2003 | 27.13 | 27.41 | 27.11 | 27.15 | 469,662 | +0.07(+0.24%) |
Dec 01, 2003 | 26.67 | 27.12 | 26.67 | 27.08 | 312,192 | +0.41(+1.52%) |
Nov 28, 2003 | 26.54 | 26.75 | 26.51 | 26.67 | 98,723 | +0.18(+0.69%) |
Nov 26, 2003 | 26.51 | 26.51 | 26.23 | 26.49 | 146,483 | +0.01(+0.02%) |
Nov 25, 2003 | 25.89 | 26.50 | 25.89 | 26.48 | 236,204 | +0.60(+2.30%) |
Nov 24, 2003 | 25.72 | 26.02 | 25.69 | 25.89 | 201,414 | +0.26(+1.02%) |
Nov 21, 2003 | 25.59 | 25.75 | 25.56 | 25.62 | 116,576 | +0.16(+0.64%) |
Nov 20, 2003 | 25.85 | 25.92 | 25.45 | 25.46 | 461,727 | -0.39(-1.50%) |
Nov 19, 2003 | 25.72 | 25.85 | 25.45 | 25.85 | 219,877 | +0.15(+0.59%) |
Nov 18, 2003 | 26.08 | 26.18 | 25.70 | 25.70 | 266,721 | -0.45(-1.70%) |
Nov 17, 2003 | 26.25 | 26.29 | 25.86 | 26.14 | 660,701 | -0.26(-0.97%) |
Nov 14, 2003 | 25.99 | 26.61 | 25.99 | 26.40 | 628,505 | +0.37(+1.41%) |
Nov 13, 2003 | 25.89 | 26.17 | 25.61 | 26.03 | 749,506 | +0.27(+1.04%) |
Nov 12, 2003 | 25.49 | 25.64 | 25.41 | 25.76 | 223,844 | +0.54(+2.16%) |
Nov 11, 2003 | 25.26 | 25.36 | 25.02 | 25.22 | 396,878 | -0.18(-0.70%) |
Nov 10, 2003 | 25.82 | 25.82 | 25.37 | 25.40 | 502,621 | -0.43(-1.65%) |
Nov 07, 2003 | 25.09 | 25.82 | 25.02 | 25.82 | 1,128,532 | +0.67(+2.66%) |
Nov 06, 2003 | 24.09 | 25.07 | 24.09 | 25.15 | 811,456 | +1.01(+4.18%) |
Nov 05, 2003 | 24.31 | 24.18 | 24.08 | 24.14 | 155,791 | +0.03(+0.11%) |
Nov 04, 2003 | 24.31 | 24.31 | 24.12 | 24.12 | 182,188 | -0.22(-0.92%) |
Nov 03, 2003 | 24.18 | 24.58 | 24.16 | 24.34 | 248,899 | +0.22(+0.92%) |
Oct 31, 2003 | 23.92 | 23.95 | 23.90 | 24.12 | 149,077 | +0.22(+0.90%) |
Oct 30, 2003 | 24.12 | 24.16 | 23.72 | 23.90 | 142,516 | -0.20(-0.84%) |
Oct 29, 2003 | 24.00 | 24.17 | 23.94 | 24.10 | 92,925 | +0.13(+0.55%) |
Oct 28, 2003 | 23.69 | 24.03 | 23.58 | 23.97 | 299,528 | +0.44(+1.87%) |
Oct 27, 2003 | 23.43 | 23.66 | 23.40 | 23.53 | 199,125 | +0.18(+0.76%) |
Oct 24, 2003 | 23.55 | 23.55 | 23.13 | 23.36 | 225,981 | -0.19(-0.81%) |
Oct 23, 2003 | 23.41 | 23.57 | 23.38 | 23.55 | 406,949 | -0.03(-0.11%) |
Oct 22, 2003 | 23.66 | 23.71 | 23.49 | 23.57 | 252,531 | -0.23(-0.96%) |
Oct 21, 2003 | 24.13 | 24.13 | 23.71 | 23.80 | 399,930 | -0.24(-0.98%) |
Oct 20, 2003 | 24.38 | 24.38 | 23.99 | 24.04 | 657,191 | -0.40(-1.64%) |
Oct 17, 2003 | 24.93 | 24.93 | 24.41 | 24.44 | 190,886 | -0.48(-1.92%) |
Oct 16, 2003 | 25.00 | 25.11 | 24.89 | 24.92 | 168,608 | -0.10(-0.42%) |
Oct 15, 2003 | 24.18 | 25.14 | 24.18 | 25.02 | 809,168 | +0.51(+2.09%) |
Oct 14, 2003 | 24.31 | 24.56 | 24.14 | 24.51 | 447,232 | +0.14(+0.56%) |
Oct 13, 2003 | 24.18 | 24.45 | 24.30 | 24.37 | 258,176 | +0.19(+0.79%) |
Oct 10, 2003 | 25.03 | 25.03 | 24.03 | 24.18 | 708,918 | -0.85(-3.38%) |
Oct 09, 2003 | 24.60 | 25.18 | 24.60 | 25.03 | 276,029 | +0.59(+2.41%) |
Oct 08, 2003 | 24.45 | 24.58 | 24.35 | 24.44 | 215,452 | -0.03(-0.11%) |
Oct 07, 2003 | 24.54 | 24.54 | 24.12 | 24.46 | 557,247 | -0.31(-1.24%) |
Oct 06, 2003 | 24.50 | 24.77 | 24.39 | 24.77 | 155,486 | +0.33(+1.34%) |
Oct 03, 2003 | 24.43 | 24.51 | 24.29 | 24.45 | 238,035 | +0.18(+0.73%) |
Oct 02, 2003 | 24.02 | 24.27 | 24.00 | 24.27 | 158,995 | +0.56(+2.35%) |
Oct 01, 2003 | 23.59 | 23.80 | 23.36 | 23.71 | 385,892 | +0.12(+0.50%) |
Sep 30, 2003 | 23.79 | 23.82 | 23.55 | 23.59 | 286,405 | -0.28(-1.15%) |
Sep 29, 2003 | 24.02 | 24.07 | 23.80 | 23.87 | 114,287 | -0.07(-0.30%) |
Sep 26, 2003 | 24.41 | 24.45 | 23.82 | 23.94 | 196,226 | -0.47(-1.91%) |
Sep 25, 2003 | 24.81 | 24.81 | 24.48 | 24.41 | 256,345 | -0.27(-1.09%) |
Sep 24, 2003 | 24.97 | 24.97 | 24.67 | 24.67 | 131,224 | -0.20(-0.79%) |
Sep 23, 2003 | 24.64 | 24.94 | 24.63 | 24.87 | 147,398 | +0.23(+0.93%) |
Sep 22, 2003 | 24.78 | 24.78 | 24.61 | 24.64 | 193,937 | -0.26(-1.05%) |
Sep 19, 2003 | 25.05 | 25.05 | 24.75 | 24.90 | 167,998 | -0.14(-0.58%) |
Sep 18, 2003 | 24.98 | 25.11 | 24.84 | 25.05 | 117,949 | +0.04(+0.16%) |
Sep 17, 2003 | 25.00 | 25.07 | 25.00 | 25.01 | 78,582 | -0.11(-0.44%) |
Sep 16, 2003 | 24.92 | 25.13 | 24.83 | 25.12 | 163,725 | +0.31(+1.24%) |
Sep 15, 2003 | 24.58 | 24.94 | 24.52 | 24.81 | 231,626 | +0.33(+1.37%) |
Sep 12, 2003 | 24.60 | 24.60 | 24.26 | 24.48 | 283,201 | -0.11(-0.45%) |
Sep 11, 2003 | 24.43 | 24.65 | 24.43 | 24.59 | 249,937 | +0.29(+1.19%) |
Sep 10, 2003 | 25.29 | 25.30 | 24.29 | 24.30 | 646,510 | -0.99(-3.91%) |
Sep 09, 2003 | 25.40 | 25.56 | 25.24 | 25.29 | 391,385 | -0.07(-0.26%) |
Sep 08, 2003 | 25.07 | 25.40 | 25.03 | 25.36 | 224,455 | +0.12(+0.49%) |
Sep 05, 2003 | 25.62 | 25.62 | 25.17 | 25.23 | 165,098 | -0.39(-1.53%) |
Sep 04, 2003 | 25.76 | 25.76 | 25.38 | 25.62 | 308,988 | -0.26(-1.01%) |
Sep 03, 2003 | 25.93 | 26.04 | 25.86 | 25.89 | 541,073 | -0.04(-0.15%) |
Sep 02, 2003 | 25.26 | 26.04 | 25.26 | 25.93 | 489,498 | +0.56(+2.20%) |
Aug 29, 2003 | 25.09 | 25.40 | 25.03 | 25.37 | 282,743 | +0.33(+1.31%) |
Aug 28, 2003 | 24.51 | 25.05 | 24.45 | 25.04 | 301,511 | +0.66(+2.71%) |
Aug 27, 2003 | 24.30 | 24.51 | 24.19 | 24.38 | 223,081 | -0.09(-0.35%) |
Aug 26, 2003 | 24.19 | 24.46 | 23.92 | 24.46 | 295,865 | +0.28(+1.14%) |
Aug 25, 2003 | 24.12 | 24.27 | 24.02 | 24.19 | 216,368 | +0.01(+0.03%) |
Aug 22, 2003 | 24.25 | 24.48 | 24.15 | 24.18 | 235,288 | -0.23(-0.94%) |
Aug 21, 2003 | 24.18 | 24.41 | 24.12 | 24.41 | 177,305 | +0.37(+1.55%) |
Aug 20, 2003 | 23.72 | 24.08 | 23.69 | 24.04 | 222,166 | +0.22(+0.91%) |
Aug 19, 2003 | 23.45 | 23.83 | 23.35 | 23.82 | 157,774 | +0.36(+1.54%) |
Aug 18, 2003 | 23.19 | 23.46 | 23.17 | 23.46 | 137,480 | +0.28(+1.19%) |
Aug 15, 2003 | 23.33 | 23.40 | 23.15 | 23.19 | 58,898 | -0.21(-0.90%) |
Aug 14, 2003 | 23.20 | 23.42 | 23.07 | 23.40 | 157,317 | +0.24(+1.05%) |
Aug 13, 2003 | 23.20 | 23.27 | 23.07 | 23.15 | 162,047 | -0.11(-0.48%) |
Aug 12, 2003 | 22.97 | 23.27 | 22.94 | 23.27 | 274,503 | +0.33(+1.43%) |
Aug 11, 2003 | 22.52 | 22.97 | 22.45 | 22.94 | 360,257 | +0.48(+2.16%) |
Aug 08, 2003 | 22.81 | 22.81 | 22.42 | 22.45 | 318,906 | -0.31(-1.38%) |
Aug 07, 2003 | 22.77 | 22.85 | 22.64 | 22.77 | 158,232 | +0.09(+0.40%) |
Aug 06, 2003 | 22.72 | 22.77 | 22.34 | 22.68 | 479,122 | -0.21(-0.92%) |
Aug 05, 2003 | 23.29 | 23.30 | 22.71 | 22.89 | 531,612 | -0.57(-2.43%) |
Aug 04, 2003 | 23.23 | 23.47 | 22.84 | 23.46 | 447,689 | +0.18(+0.76%) |
Aug 01, 2003 | 23.29 | 23.42 | 23.04 | 23.28 | 257,719 | -0.01(-0.06%) |
Jul 31, 2003 | 22.94 | 23.49 | 22.55 | 23.29 | 1,155,540 | +0.98(+4.38%) |
Jul 30, 2003 | 22.91 | 22.91 | 22.13 | 22.32 | 929,406 | -0.59(-2.57%) |
Jul 29, 2003 | 22.84 | 23.10 | 22.52 | 22.91 | 455,776 | +0.17(+0.75%) |
Jul 28, 2003 | 22.61 | 23.13 | 22.58 | 22.73 | 274,503 | +0.05(+0.20%) |
Jul 25, 2003 | 22.84 | 23.10 | 22.40 | 22.69 | 556,026 | -0.18(-0.80%) |
Jul 24, 2003 | 23.49 | 23.55 | 22.79 | 22.87 | 568,538 | -0.62(-2.65%) |
Jul 23, 2003 | 23.43 | 23.50 | 23.23 | 23.49 | 197,599 | +0.12(+0.50%) |
Jul 22, 2003 | 23.15 | 23.43 | 23.15 | 23.38 | 252,226 | +0.07(+0.28%) |
Jul 21, 2003 | 23.27 | 23.36 | 23.20 | 23.31 | 258,787 | +0.05(+0.20%) |
Jul 18, 2003 | 23.10 | 23.42 | 23.02 | 23.27 | 210,569 | +0.25(+1.08%) |
Jul 17, 2003 | 23.20 | 23.33 | 22.96 | 23.02 | 230,711 | -0.28(-1.21%) |
Jul 16, 2003 | 23.17 | 23.43 | 23.04 | 23.30 | 209,959 | +0.03(+0.11%) |
Jul 15, 2003 | 23.59 | 23.66 | 23.09 | 23.27 | 281,980 | -0.29(-1.22%) |
Jul 14, 2003 | 23.21 | 23.57 | 23.14 | 23.56 | 240,782 | +0.46(+1.99%) |
Jul 11, 2003 | 22.77 | 23.15 | 22.71 | 23.10 | 178,831 | +0.36(+1.59%) |
Jul 10, 2003 | 23.04 | 23.04 | 22.54 | 22.74 | 145,567 | -0.46(-1.98%) |
Jul 09, 2003 | 23.00 | 23.33 | 22.82 | 23.20 | 397,946 | +0.12(+0.51%) |
Jul 08, 2003 | 23.35 | 23.35 | 23.04 | 23.08 | 350,186 | -0.31(-1.34%) |
Jul 07, 2003 | 23.16 | 23.44 | 23.07 | 23.40 | 367,581 | +0.30(+1.31%) |
Jul 03, 2003 | 23.11 | 23.33 | 22.98 | 23.09 | 302,121 | +0.05(+0.20%) |
Jul 02, 2003 | 22.88 | 23.20 | 22.73 | 23.05 | 550,228 | +0.17(+0.74%) |
Jul 01, 2003 | 22.88 | 22.93 | 22.18 | 22.88 | 656,733 | -0.16(-0.71%) |
Jun 30, 2003 | 23.13 | 23.26 | 22.69 | 23.04 | 407,101 | -0.09(-0.37%) |
Jun 27, 2003 | 23.50 | 23.61 | 23.04 | 23.13 | 261,839 | -0.27(-1.15%) |
Jun 26, 2003 | 23.23 | 23.49 | 23.06 | 23.40 | 271,757 | +0.07(+0.28%) |
Jun 25, 2003 | 23.53 | 23.80 | 23.28 | 23.33 | 210,875 | -0.25(-1.06%) |
Jun 24, 2003 | 23.49 | 23.58 | 23.33 | 23.58 | 214,994 | +0.11(+0.47%) |
Jun 23, 2003 | 23.48 | 23.66 | 23.20 | 23.47 | 396,573 | +0.16(+0.67%) |
Jun 20, 2003 | 23.92 | 23.95 | 23.11 | 23.31 | 301,359 | -0.51(-2.15%) |
Jun 19, 2003 | 23.65 | 23.95 | 23.32 | 23.82 | 384,366 | +0.17(+0.72%) |
Jun 18, 2003 | 24.40 | 24.40 | 23.57 | 23.65 | 442,959 | -0.74(-3.04%) |
Jun 17, 2003 | 24.71 | 24.71 | 24.18 | 24.39 | 281,980 | -0.21(-0.85%) |
Jun 16, 2003 | 23.92 | 24.69 | 23.92 | 24.60 | 244,596 | +0.75(+3.13%) |
Jun 13, 2003 | 24.12 | 24.15 | 23.67 | 23.86 | 213,011 | -0.27(-1.11%) |
Jun 12, 2003 | 23.72 | 24.23 | 23.72 | 24.12 | 332,639 | +0.01(+0.03%) |
Jun 11, 2003 | 23.92 | 24.28 | 23.49 | 24.12 | 550,991 | -0.09(-0.38%) |
Jun 10, 2003 | 23.46 | 24.38 | 23.43 | 24.21 | 652,766 | +1.01(+4.35%) |
Jun 09, 2003 | 23.64 | 23.66 | 23.10 | 23.20 | 490,261 | -0.42(-1.78%) |
Jun 06, 2003 | 24.29 | 24.38 | 23.55 | 23.62 | 674,128 | -0.68(-2.78%) |
Jun 05, 2003 | 23.46 | 24.36 | 23.43 | 24.29 | 402,524 | +0.67(+2.83%) |
Jun 04, 2003 | 23.33 | 23.68 | 23.33 | 23.63 | 231,169 | +0.20(+0.87%) |
Jun 03, 2003 | 22.94 | 23.55 | 22.94 | 23.42 | 451,046 | +0.02(+0.08%) |
Jun 02, 2003 | 23.35 | 23.72 | 23.25 | 23.40 | 509,487 | +0.05(+0.22%) |
May 30, 2003 | 22.05 | 23.38 | 22.05 | 23.35 | 672,297 | +1.33(+6.04%) |
May 29, 2003 | 22.43 | 22.84 | 21.92 | 22.02 | 592,952 | -0.66(-2.89%) |
May 28, 2003 | 22.09 | 22.71 | 22.09 | 22.68 | 457,455 | +0.73(+3.31%) |
May 27, 2003 | 21.46 | 21.95 | 21.27 | 21.95 | 223,539 | +0.39(+1.79%) |
May 23, 2003 | 21.63 | 21.69 | 21.36 | 21.56 | 265,958 | -0.02(-0.09%) |
May 22, 2003 | 21.42 | 21.70 | 21.21 | 21.58 | 218,656 | +0.14(+0.64%) |
May 21, 2003 | 21.43 | 21.44 | 21.10 | 21.44 | 245,359 | +0.11(+0.52%) |
May 20, 2003 | 21.51 | 21.53 | 20.84 | 21.33 | 538,936 | -0.18(-0.82%) |
May 19, 2003 | 22.33 | 22.33 | 21.40 | 21.51 | 242,155 | -0.82(-3.67%) |
May 16, 2003 | 22.22 | 22.33 | 21.90 | 22.33 | 320,737 | +0.04(+0.18%) |
May 15, 2003 | 22.24 | 22.36 | 22.16 | 22.29 | 242,765 | +0.01(+0.06%) |
May 14, 2003 | 22.55 | 22.60 | 21.95 | 22.28 | 267,484 | -0.27(-1.19%) |
May 13, 2003 | 22.66 | 22.86 | 22.41 | 22.54 | 471,188 | -0.10(-0.46%) |
May 12, 2003 | 22.09 | 22.70 | 21.95 | 22.65 | 286,252 | +0.56(+2.55%) |
May 09, 2003 | 22.02 | 22.16 | 21.87 | 22.09 | 277,402 | +0.20(+0.90%) |
May 08, 2003 | 22.01 | 22.21 | 21.82 | 21.89 | 166,472 | -0.15(-0.68%) |
May 07, 2003 | 21.95 | 22.22 | 21.91 | 22.04 | 230,406 | -0.01(-0.06%) |
May 06, 2003 | 21.76 | 22.19 | 21.71 | 22.05 | 223,539 | +0.26(+1.20%) |
May 05, 2003 | 22.09 | 22.13 | 21.64 | 21.79 | 403,744 | -0.20(-0.92%) |
May 02, 2003 | 21.66 | 22.12 | 21.54 | 21.99 | 231,626 | +0.33(+1.54%) |
May 01, 2003 | 22.07 | 22.07 | 21.38 | 21.66 | 460,201 | -0.41(-1.87%) |
Apr 30, 2003 | 22.13 | 22.32 | 21.86 | 22.07 | 421,902 | -0.06(-0.27%) |
Apr 29, 2003 | 21.27 | 22.20 | 21.21 | 22.13 | 783,838 | +0.89(+4.20%) |
Apr 28, 2003 | 20.93 | 21.27 | 20.55 | 21.24 | 763,849 | +0.31(+1.47%) |
Apr 25, 2003 | 21.42 | 21.42 | 20.79 | 20.93 | 263,059 | -0.49(-2.29%) |
Apr 24, 2003 | 21.68 | 21.68 | 21.06 | 21.42 | 362,088 | -0.25(-1.15%) |
Apr 23, 2003 | 21.56 | 21.76 | 21.47 | 21.67 | 275,877 | +0.11(+0.52%) |
Apr 22, 2003 | 21.27 | 21.89 | 20.75 | 21.56 | 458,370 | +0.29(+1.39%) |
Apr 21, 2003 | 21.28 | 21.40 | 20.94 | 21.27 | 338,742 | -0.01(-0.06%) |
Apr 17, 2003 | 20.88 | 21.54 | 20.68 | 21.28 | 210,875 | +0.40(+1.91%) |
Apr 16, 2003 | 21.54 | 21.54 | 20.83 | 20.88 | 465,084 | -0.66(-3.04%) |
Apr 15, 2003 | 21.12 | 21.58 | 20.95 | 21.54 | 523,067 | +0.42(+1.99%) |
Apr 14, 2003 | 20.25 | 21.17 | 20.25 | 21.12 | 337,216 | +0.86(+4.27%) |
Apr 11, 2003 | 20.61 | 20.74 | 20.22 | 20.25 | 271,299 | -0.20(-0.96%) |
Apr 10, 2003 | 20.34 | 20.61 | 20.31 | 20.45 | 262,296 | +0.10(+0.52%) |
Apr 09, 2003 | 20.45 | 20.64 | 20.32 | 20.34 | 593,257 | -0.10(-0.51%) |
Apr 08, 2003 | 20.87 | 20.87 | 20.35 | 20.45 | 355,374 | -0.14(-0.67%) |
Apr 07, 2003 | 20.43 | 21.07 | 20.42 | 20.59 | 444,027 | +0.35(+1.75%) |
Apr 04, 2003 | 20.33 | 20.47 | 20.03 | 20.23 | 162,657 | -0.06(-0.29%) |
Apr 03, 2003 | 20.30 | 20.58 | 20.27 | 20.29 | 326,688 | +0.06(+0.29%) |
Apr 02, 2003 | 20.25 | 20.81 | 20.15 | 20.23 | 607,143 | +0.60(+3.07%) |
Apr 01, 2003 | 19.29 | 19.73 | 19.04 | 19.63 | 525,966 | +0.34(+1.77%) |
Mar 31, 2003 | 19.27 | 19.66 | 19.01 | 19.29 | 585,323 | -0.08(-0.41%) |
Mar 28, 2003 | 18.68 | 19.72 | 18.63 | 19.37 | 1,331,625 | -0.52(-2.60%) |
Mar 27, 2003 | 19.81 | 20.02 | 19.68 | 19.88 | 202,940 | -0.09(-0.46%) |
Mar 26, 2003 | 20.19 | 20.22 | 19.75 | 19.98 | 327,298 | -0.27(-1.33%) |
Mar 25, 2003 | 19.99 | 20.29 | 19.86 | 20.24 | 272,062 | +0.21(+1.05%) |
Mar 24, 2003 | 20.62 | 20.62 | 19.74 | 20.03 | 329,282 | -0.71(-3.44%) |
Mar 21, 2003 | 20.36 | 20.78 | 20.22 | 20.75 | 602,107 | +0.66(+3.30%) |
Mar 20, 2003 | 19.82 | 20.09 | 19.37 | 20.09 | 290,220 | +0.24(+1.19%) |
Mar 19, 2003 | 19.79 | 20.03 | 19.61 | 19.85 | 248,716 | +0.03(+0.13%) |
Mar 18, 2003 | 19.99 | 20.19 | 19.53 | 19.82 | 475,308 | +0.33(+1.68%) |
Mar 17, 2003 | 18.51 | 19.63 | 18.48 | 19.50 | 566,860 | +0.64(+3.37%) |
Mar 14, 2003 | 18.61 | 19.06 | 18.61 | 18.86 | 332,029 | +0.09(+0.45%) |
Mar 13, 2003 | 18.12 | 18.89 | 18.10 | 18.78 | 481,564 | +0.79(+4.37%) |
Mar 12, 2003 | 17.96 | 18.17 | 17.79 | 17.99 | 308,530 | +0.03(+0.15%) |
Mar 11, 2003 | 17.99 | 18.30 | 17.93 | 17.96 | 457,607 | -0.17(-0.94%) |
Mar 10, 2003 | 18.74 | 18.74 | 18.13 | 18.13 | 626,826 | -0.68(-3.62%) |
Mar 07, 2003 | 18.44 | 18.95 | 18.21 | 18.82 | 426,938 | +0.38(+2.06%) |
Mar 06, 2003 | 18.02 | 18.65 | 17.92 | 18.44 | 851,739 | +0.18(+1.01%) |
Mar 05, 2003 | 18.25 | 18.31 | 17.96 | 18.25 | 738,062 | +0.03(+0.14%) |
Mar 04, 2003 | 18.57 | 18.57 | 18.17 | 18.23 | 780,176 | -0.18(-0.96%) |