Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.08 | 27.31 | 27.02 | 27.31 | 1,135,773 | +0.23(+0.85%) |
Feb 26, 2004 | 26.92 | 27.11 | 26.77 | 27.08 | 1,303,955 | +0.14(+0.52%) |
Feb 25, 2004 | 26.77 | 26.94 | 26.65 | 26.94 | 1,102,656 | +0.30(+1.11%) |
Feb 24, 2004 | 26.78 | 26.86 | 26.47 | 26.65 | 1,595,230 | -0.14(-0.51%) |
Feb 23, 2004 | 26.81 | 26.88 | 26.54 | 26.78 | 1,100,262 | -0.01(-0.04%) |
Feb 20, 2004 | 26.89 | 26.89 | 26.64 | 26.79 | 745,544 | -0.06(-0.22%) |
Feb 19, 2004 | 26.78 | 26.88 | 26.66 | 26.85 | 1,031,034 | +0.14(+0.51%) |
Feb 18, 2004 | 27.02 | 27.04 | 26.71 | 26.72 | 1,314,528 | -0.25(-0.91%) |
Feb 17, 2004 | 26.96 | 26.99 | 26.83 | 26.96 | 928,289 | +0.19(+0.69%) |
Feb 13, 2004 | 26.99 | 27.17 | 26.61 | 26.78 | 1,148,541 | -0.21(-0.78%) |
Feb 12, 2004 | 27.47 | 27.49 | 26.52 | 26.99 | 2,528,507 | -0.83(-2.99%) |
Feb 11, 2004 | 27.53 | 27.91 | 27.21 | 27.82 | 2,026,756 | +0.35(+1.28%) |
Feb 10, 2004 | 27.04 | 27.47 | 26.92 | 27.47 | 1,989,648 | +0.55(+2.05%) |
Feb 09, 2004 | 26.98 | 26.98 | 26.75 | 26.92 | 1,191,634 | -0.06(-0.22%) |
Feb 06, 2004 | 26.32 | 26.99 | 25.94 | 26.98 | 2,042,317 | +0.73(+2.79%) |
Feb 05, 2004 | 26.06 | 26.28 | 25.81 | 26.25 | 1,458,969 | +0.18(+0.69%) |
Feb 04, 2004 | 26.37 | 26.53 | 25.77 | 26.06 | 2,724,819 | -0.36(-1.37%) |
Feb 03, 2004 | 26.64 | 26.89 | 26.39 | 26.43 | 2,567,411 | -0.22(-0.81%) |
Feb 02, 2004 | 26.22 | 26.65 | 26.18 | 26.64 | 1,680,019 | +0.55(+2.11%) |
Jan 30, 2004 | 25.99 | 26.22 | 25.71 | 26.09 | 1,369,192 | +0.08(+0.31%) |
Jan 29, 2004 | 25.66 | 26.01 | 25.50 | 26.01 | 1,491,089 | +0.41(+1.59%) |
Jan 28, 2004 | 25.61 | 26.00 | 25.51 | 25.60 | 2,122,318 | +0.04(+0.16%) |
Jan 27, 2004 | 25.34 | 25.68 | 25.17 | 25.56 | 1,421,662 | +0.24(+0.95%) |
Jan 26, 2004 | 24.86 | 25.32 | 24.82 | 25.32 | 1,388,345 | +0.41(+1.65%) |
Jan 23, 2004 | 24.60 | 24.96 | 24.59 | 24.91 | 1,235,924 | +0.34(+1.37%) |
Jan 22, 2004 | 24.49 | 24.71 | 24.37 | 24.58 | 1,740,468 | +0.09(+0.37%) |
Jan 21, 2004 | 24.44 | 24.49 | 24.36 | 24.49 | 1,153,729 | +0.06(+0.23%) |
Jan 20, 2004 | 24.50 | 24.55 | 24.32 | 24.43 | 994,924 | -0.13(-0.51%) |
Jan 16, 2004 | 24.72 | 24.81 | 24.44 | 24.56 | 1,115,823 | -0.06(-0.24%) |
Jan 15, 2004 | 24.89 | 24.89 | 24.62 | 24.62 | 1,263,854 | -0.25(-0.99%) |
Jan 14, 2004 | 24.46 | 24.91 | 24.44 | 24.86 | 1,259,066 | +0.35(+1.43%) |
Jan 13, 2004 | 24.46 | 24.51 | 24.08 | 24.51 | 1,801,317 | +0.45(+1.87%) |
Jan 12, 2004 | 24.29 | 24.38 | 24.05 | 24.06 | 2,159,226 | -0.10(-0.42%) |
Jan 09, 2004 | 24.08 | 24.21 | 23.88 | 24.16 | 1,377,970 | +0.17(+0.71%) |
Jan 08, 2004 | 23.81 | 23.99 | 23.76 | 23.99 | 1,568,496 | +0.26(+1.08%) |
Jan 07, 2004 | 23.90 | 23.93 | 23.63 | 23.73 | 2,512,348 | -0.17(-0.71%) |
Jan 06, 2004 | 23.56 | 23.97 | 23.56 | 23.90 | 1,592,237 | +0.40(+1.68%) |
Jan 05, 2004 | 23.36 | 23.66 | 23.26 | 23.51 | 2,164,214 | +0.35(+1.52%) |
Jan 02, 2004 | 23.25 | 23.33 | 23.01 | 23.16 | 1,061,957 | -0.07(-0.30%) |
Dec 31, 2003 | 23.31 | 23.41 | 23.09 | 23.23 | 1,137,768 | -0.01(-0.04%) |
Dec 30, 2003 | 23.25 | 23.32 | 23.14 | 23.24 | 1,295,177 | +0.03(+0.13%) |
Dec 29, 2003 | 23.21 | 23.27 | 23.11 | 23.21 | 1,141,958 | +0.02(+0.06%) |
Dec 26, 2003 | 23.22 | 23.23 | 23.18 | 23.19 | 444,693 | -0.03(-0.13%) |
Dec 24, 2003 | 23.21 | 23.22 | 23.17 | 23.22 | 585,343 | +0.02(+0.06%) |
Dec 23, 2003 | 23.30 | 23.30 | 23.17 | 23.21 | 1,472,735 | -0.10(-0.43%) |
Dec 22, 2003 | 23.37 | 23.37 | 23.26 | 23.31 | 1,654,482 | -0.10(-0.41%) |
Dec 19, 2003 | 23.36 | 23.38 | 23.33 | 23.40 | 1,136,372 | +0.02(+0.09%) |
Dec 18, 2003 | 23.46 | 23.48 | 23.34 | 23.38 | 1,226,747 | -0.11(-0.45%) |
Dec 17, 2003 | 23.48 | 23.53 | 23.36 | 23.49 | 1,818,674 | -0.07(-0.30%) |
Dec 16, 2003 | 23.45 | 23.56 | 23.33 | 23.56 | 900,758 | +0.24(+1.01%) |
Dec 15, 2003 | 23.55 | 23.56 | 23.32 | 23.32 | 1,232,732 | -0.24(-1.00%) |
Dec 12, 2003 | 23.54 | 23.56 | 23.51 | 23.56 | 635,618 | +0.01(+0.04%) |
Dec 11, 2003 | 23.51 | 23.56 | 23.45 | 23.55 | 791,031 | +0.04(+0.17%) |
Dec 10, 2003 | 23.57 | 23.57 | 23.38 | 23.51 | 803,400 | -0.05(-0.21%) |
Dec 09, 2003 | 23.60 | 23.60 | 23.50 | 23.56 | 1,035,223 | +0.00(+0.00%) |
Dec 08, 2003 | 23.84 | 23.84 | 23.54 | 23.56 | 3,024,473 | -0.34(-1.43%) |
Dec 05, 2003 | 23.86 | 24.01 | 23.82 | 23.90 | 600,106 | -0.02(-0.06%) |
Dec 04, 2003 | 24.01 | 24.01 | 23.83 | 23.91 | 1,101,060 | -0.11(-0.46%) |
Dec 03, 2003 | 23.81 | 24.03 | 23.77 | 24.02 | 856,668 | +0.25(+1.03%) |
Dec 02, 2003 | 23.79 | 23.93 | 23.75 | 23.78 | 1,736,279 | -0.21(-0.86%) |
Dec 01, 2003 | 23.83 | 24.33 | 23.83 | 23.98 | 1,492,685 | +0.20(+0.84%) |
Nov 28, 2003 | 23.77 | 23.93 | 23.72 | 23.78 | 306,437 | +0.01(+0.04%) |
Nov 26, 2003 | 23.54 | 23.77 | 23.52 | 23.77 | 670,531 | +0.32(+1.35%) |
Nov 25, 2003 | 23.15 | 23.49 | 23.15 | 23.46 | 1,029,039 | +0.31(+1.32%) |
Nov 24, 2003 | 23.13 | 23.31 | 22.99 | 23.15 | 1,037,817 | +0.13(+0.54%) |
Nov 21, 2003 | 23.41 | 23.46 | 22.94 | 23.03 | 1,424,654 | -0.37(-1.56%) |
Nov 20, 2003 | 23.46 | 23.53 | 23.22 | 23.39 | 1,241,311 | -0.09(-0.38%) |
Nov 19, 2003 | 23.64 | 23.68 | 23.48 | 23.48 | 1,246,498 | -0.12(-0.49%) |
Nov 18, 2003 | 23.76 | 23.80 | 23.56 | 23.60 | 1,115,823 | -0.14(-0.57%) |
Nov 17, 2003 | 23.63 | 23.81 | 23.51 | 23.73 | 1,005,298 | -0.09(-0.38%) |
Nov 14, 2003 | 23.78 | 24.36 | 23.66 | 23.82 | 1,039,812 | +0.17(+0.72%) |
Nov 13, 2003 | 23.51 | 23.91 | 23.31 | 23.65 | 694,471 | +0.17(+0.73%) |
Nov 12, 2003 | 23.27 | 23.53 | 23.15 | 23.48 | 1,362,210 | +0.00(+0.02%) |
Nov 11, 2003 | 23.66 | 23.66 | 23.43 | 23.48 | 653,573 | -0.18(-0.76%) |
Nov 10, 2003 | 23.81 | 23.82 | 23.63 | 23.66 | 1,010,485 | -0.09(-0.38%) |
Nov 07, 2003 | 23.74 | 23.91 | 23.69 | 23.75 | 1,270,438 | +0.08(+0.34%) |
Nov 06, 2003 | 23.19 | 23.67 | 23.16 | 23.67 | 1,851,592 | +0.46(+1.99%) |
Nov 05, 2003 | 22.86 | 23.21 | 22.64 | 23.21 | 1,481,313 | +0.23(+0.98%) |
Nov 04, 2003 | 22.86 | 22.98 | 22.64 | 22.98 | 1,842,614 | +0.12(+0.53%) |
Nov 03, 2003 | 22.60 | 22.86 | 22.60 | 22.86 | 1,041,330 | +0.27(+1.18%) |
Oct 31, 2003 | 22.86 | 22.93 | 22.51 | 22.60 | 1,223,156 | -0.29(-1.25%) |
Oct 30, 2003 | 22.78 | 22.89 | 22.71 | 22.88 | 2,476,238 | +0.20(+0.88%) |
Oct 29, 2003 | 22.37 | 22.86 | 22.37 | 22.68 | 1,289,989 | +0.31(+1.39%) |
Oct 28, 2003 | 22.61 | 22.63 | 22.10 | 22.37 | 1,445,403 | -0.14(-0.62%) |
Oct 27, 2003 | 22.21 | 22.85 | 22.20 | 22.51 | 1,999,225 | +0.37(+1.68%) |
Oct 24, 2003 | 22.16 | 22.20 | 21.98 | 22.14 | 1,689,795 | +0.04(+0.16%) |
Oct 23, 2003 | 22.18 | 22.18 | 21.93 | 22.10 | 1,092,481 | -0.10(-0.43%) |
Oct 22, 2003 | 22.28 | 22.32 | 22.06 | 22.20 | 1,255,276 | -0.10(-0.43%) |
Oct 21, 2003 | 22.46 | 22.56 | 22.28 | 22.30 | 1,118,815 | -0.20(-0.89%) |
Oct 20, 2003 | 22.62 | 22.68 | 22.44 | 22.50 | 765,096 | -0.08(-0.36%) |
Oct 17, 2003 | 22.81 | 22.88 | 22.52 | 22.58 | 1,103,853 | -0.11(-0.46%) |
Oct 16, 2003 | 22.52 | 22.67 | 22.43 | 22.68 | 1,200,811 | +0.15(+0.65%) |
Oct 15, 2003 | 22.53 | 22.58 | 22.45 | 22.54 | 2,174,189 | -0.10(-0.42%) |
Oct 14, 2003 | 22.68 | 22.68 | 22.56 | 22.63 | 984,150 | -0.15(-0.64%) |
Oct 13, 2003 | 22.71 | 22.82 | 22.67 | 22.78 | 563,996 | +0.06(+0.26%) |
Oct 10, 2003 | 22.89 | 22.94 | 22.68 | 22.72 | 781,255 | -0.18(-0.77%) |
Oct 09, 2003 | 22.76 | 23.00 | 22.71 | 22.89 | 1,279,815 | +0.20(+0.86%) |
Oct 08, 2003 | 22.66 | 22.83 | 22.53 | 22.70 | 1,548,347 | +0.04(+0.15%) |
Oct 07, 2003 | 22.98 | 22.91 | 22.63 | 22.66 | 1,498,271 | -0.32(-1.40%) |
Oct 06, 2003 | 22.62 | 22.93 | 22.62 | 22.98 | 1,137,968 | +0.28(+1.24%) |
Oct 03, 2003 | 22.48 | 22.83 | 22.48 | 22.70 | 1,267,845 | +0.30(+1.32%) |
Oct 02, 2003 | 22.08 | 22.41 | 22.24 | 22.41 | 1,587,649 | +0.33(+1.48%) |
Oct 01, 2003 | 21.84 | 22.08 | 21.84 | 22.08 | 1,543,957 | +0.24(+1.08%) |
Sep 30, 2003 | 21.70 | 21.90 | 21.56 | 21.84 | 1,800,918 | +0.08(+0.35%) |
Sep 29, 2003 | 21.57 | 21.79 | 21.54 | 21.77 | 992,330 | +0.23(+1.05%) |
Sep 26, 2003 | 21.39 | 21.55 | 21.38 | 21.54 | 838,513 | +0.12(+0.56%) |
Sep 25, 2003 | 21.44 | 21.55 | 21.40 | 21.42 | 1,007,293 | +0.05(+0.21%) |
Sep 24, 2003 | 21.57 | 21.67 | 21.38 | 21.38 | 1,119,214 | -0.25(-1.16%) |
Sep 23, 2003 | 21.45 | 21.65 | 21.42 | 21.63 | 1,710,942 | +0.20(+0.94%) |
Sep 22, 2003 | 21.54 | 21.54 | 21.35 | 21.43 | 1,056,570 | -0.12(-0.54%) |
Sep 19, 2003 | 21.40 | 21.54 | 21.39 | 21.54 | 1,467,149 | +0.22(+1.03%) |
Sep 18, 2003 | 21.45 | 21.46 | 21.33 | 21.32 | 1,171,883 | -0.06(-0.28%) |
Sep 17, 2003 | 21.38 | 21.50 | 21.33 | 21.38 | 1,467,548 | -0.30(-1.36%) |
Sep 16, 2003 | 21.79 | 21.82 | 21.51 | 21.68 | 980,759 | -0.16(-0.71%) |
Sep 15, 2003 | 21.74 | 21.90 | 21.58 | 21.83 | 985,946 | +0.04(+0.16%) |
Sep 12, 2003 | 21.55 | 21.80 | 21.41 | 21.80 | 1,754,234 | +0.07(+0.30%) |
Sep 11, 2003 | 21.63 | 21.85 | 21.45 | 21.73 | 2,417,384 | +0.17(+0.79%) |
Sep 10, 2003 | 21.88 | 21.92 | 21.50 | 21.56 | 785,046 | -0.38(-1.71%) |
Sep 09, 2003 | 21.93 | 21.96 | 21.74 | 21.94 | 766,891 | -0.03(-0.11%) |
Sep 08, 2003 | 21.90 | 22.03 | 21.76 | 21.96 | 783,450 | +0.06(+0.27%) |
Sep 05, 2003 | 21.85 | 21.95 | 21.71 | 21.90 | 995,722 | +0.05(+0.23%) |
Sep 04, 2003 | 21.79 | 21.92 | 21.74 | 21.85 | 1,656,677 | +0.06(+0.28%) |
Sep 03, 2003 | 21.64 | 21.82 | 21.55 | 21.79 | 1,410,689 | +0.20(+0.93%) |
Sep 02, 2003 | 21.52 | 21.60 | 21.36 | 21.59 | 1,232,732 | +0.19(+0.87%) |
Aug 29, 2003 | 21.28 | 21.47 | 21.25 | 21.41 | 677,913 | +0.14(+0.64%) |
Aug 28, 2003 | 21.30 | 21.33 | 21.14 | 21.27 | 677,913 | -0.02(-0.09%) |
Aug 27, 2003 | 21.04 | 21.36 | 21.02 | 21.29 | 803,600 | +0.21(+0.97%) |
Aug 26, 2003 | 20.94 | 21.13 | 20.81 | 21.09 | 743,749 | +0.15(+0.72%) |
Aug 25, 2003 | 21.18 | 21.18 | 20.87 | 20.94 | 738,362 | -0.19(-0.88%) |
Aug 22, 2003 | 21.52 | 21.52 | 21.12 | 21.12 | 820,757 | -0.36(-1.66%) |
Aug 21, 2003 | 21.56 | 21.60 | 21.41 | 21.48 | 798,014 | -0.09(-0.42%) |
Aug 20, 2003 | 21.24 | 21.57 | 21.13 | 21.57 | 830,533 | +0.33(+1.56%) |
Aug 19, 2003 | 21.35 | 21.39 | 21.12 | 21.24 | 988,340 | -0.04(-0.16%) |
Aug 18, 2003 | 21.00 | 21.33 | 21.00 | 21.27 | 701,454 | +0.25(+1.17%) |
Aug 15, 2003 | 21.25 | 21.25 | 21.03 | 21.03 | 514,320 | -0.23(-1.06%) |
Aug 14, 2003 | 20.98 | 21.25 | 20.96 | 21.25 | 1,828,250 | +0.29(+1.39%) |
Aug 13, 2003 | 21.07 | 21.10 | 20.90 | 20.96 | 1,557,723 | -0.34(-1.60%) |
Aug 12, 2003 | 21.35 | 21.38 | 21.15 | 21.30 | 835,520 | +0.01(+0.02%) |
Aug 11, 2003 | 21.42 | 21.45 | 21.29 | 21.30 | 811,979 | -0.07(-0.33%) |
Aug 08, 2003 | 21.44 | 21.44 | 21.29 | 21.37 | 889,586 | -0.01(-0.05%) |
Aug 07, 2003 | 21.29 | 21.47 | 21.18 | 21.38 | 861,456 | +0.14(+0.64%) |
Aug 06, 2003 | 21.15 | 21.29 | 21.05 | 21.24 | 1,041,408 | +0.05(+0.24%) |
Aug 05, 2003 | 21.21 | 21.27 | 21.08 | 21.19 | 922,703 | -0.09(-0.40%) |
Aug 04, 2003 | 21.20 | 21.31 | 21.05 | 21.28 | 1,338,469 | +0.04(+0.19%) |
Aug 01, 2003 | 21.23 | 21.28 | 21.10 | 21.24 | 1,247,894 | +0.01(+0.05%) |
Jul 31, 2003 | 21.28 | 21.40 | 21.06 | 21.23 | 1,661,864 | +0.08(+0.36%) |
Jul 30, 2003 | 20.95 | 21.29 | 20.95 | 21.15 | 1,370,190 | +0.32(+1.52%) |
Jul 29, 2003 | 20.65 | 20.95 | 20.62 | 20.84 | 1,625,754 | +0.28(+1.37%) |
Jul 28, 2003 | 20.80 | 20.90 | 20.56 | 20.56 | 994,924 | -0.37(-1.75%) |
Jul 25, 2003 | 20.63 | 20.94 | 20.60 | 20.92 | 1,181,060 | +0.35(+1.68%) |
Jul 24, 2003 | 20.30 | 20.59 | 20.29 | 20.58 | 1,204,402 | +0.31(+1.51%) |
Jul 23, 2003 | 20.42 | 20.42 | 20.18 | 20.27 | 669,733 | -0.13(-0.64%) |
Jul 22, 2003 | 20.33 | 20.51 | 20.32 | 20.40 | 1,090,486 | +0.07(+0.34%) |
Jul 21, 2003 | 20.42 | 20.50 | 20.19 | 20.33 | 594,520 | -0.09(-0.44%) |
Jul 18, 2003 | 20.20 | 20.43 | 20.12 | 20.42 | 934,075 | +0.27(+1.32%) |
Jul 17, 2003 | 20.25 | 20.37 | 20.04 | 20.16 | 1,388,943 | -0.15(-0.72%) |
Jul 16, 2003 | 20.50 | 20.65 | 20.28 | 20.30 | 1,871,542 | -0.28(-1.34%) |
Jul 15, 2003 | 20.45 | 20.63 | 20.31 | 20.58 | 1,013,078 | +0.22(+1.08%) |
Jul 14, 2003 | 20.33 | 20.47 | 20.24 | 20.36 | 1,675,829 | +0.16(+0.77%) |
Jul 11, 2003 | 20.02 | 20.30 | 20.02 | 20.20 | 1,139,364 | +0.29(+1.43%) |
Jul 10, 2003 | 20.24 | 20.28 | 19.91 | 19.91 | 1,097,070 | -0.33(-1.61%) |
Jul 09, 2003 | 20.41 | 20.41 | 20.14 | 20.24 | 994,924 | -0.19(-0.91%) |
Jul 08, 2003 | 20.44 | 20.47 | 20.23 | 20.43 | 1,235,525 | -0.01(-0.05%) |
Jul 07, 2003 | 20.18 | 20.45 | 20.18 | 20.44 | 1,189,839 | +0.19(+0.92%) |
Jul 03, 2003 | 20.07 | 20.26 | 20.01 | 20.25 | 724,197 | +0.15(+0.75%) |
Jul 02, 2003 | 19.79 | 20.14 | 19.79 | 20.10 | 1,627,948 | +0.33(+1.65%) |
Jul 01, 2003 | 19.62 | 19.77 | 19.34 | 19.77 | 1,622,562 | +0.21(+1.08%) |
Jun 30, 2003 | 19.87 | 19.90 | 19.51 | 19.56 | 2,223,866 | -0.19(-0.94%) |
Jun 27, 2003 | 19.81 | 19.90 | 19.70 | 19.75 | 947,841 | -0.04(-0.18%) |
Jun 26, 2003 | 19.47 | 19.79 | 19.47 | 19.78 | 1,319,117 | +0.32(+1.62%) |
Jun 25, 2003 | 19.35 | 19.64 | 19.30 | 19.47 | 1,237,121 | +0.12(+0.60%) |
Jun 24, 2003 | 19.34 | 19.39 | 19.22 | 19.35 | 1,923,214 | +0.06(+0.29%) |
Jun 23, 2003 | 19.46 | 19.47 | 19.20 | 19.30 | 1,314,927 | -0.19(-0.98%) |
Jun 20, 2003 | 19.54 | 19.61 | 19.45 | 19.49 | 2,344,565 | +0.02(+0.08%) |
Jun 19, 2003 | 19.57 | 19.69 | 19.39 | 19.47 | 1,481,513 | -0.13(-0.64%) |
Jun 18, 2003 | 19.46 | 19.60 | 19.30 | 19.60 | 1,295,177 | +0.10(+0.49%) |
Jun 17, 2003 | 19.68 | 19.83 | 19.47 | 19.50 | 1,146,945 | -0.17(-0.87%) |
Jun 16, 2003 | 19.60 | 19.67 | 19.50 | 19.67 | 1,563,309 | +0.20(+1.00%) |
Jun 13, 2003 | 19.87 | 19.90 | 19.48 | 19.48 | 1,120,012 | -0.31(-1.57%) |
Jun 12, 2003 | 20.04 | 20.07 | 19.71 | 19.79 | 4,861,103 | -0.22(-1.10%) |
Jun 11, 2003 | 19.75 | 20.02 | 19.62 | 20.01 | 5,085,345 | +0.24(+1.19%) |
Jun 10, 2003 | 19.35 | 19.80 | 19.35 | 19.77 | 1,524,606 | +0.42(+2.15%) |
Jun 09, 2003 | 19.47 | 19.51 | 19.34 | 19.36 | 995,522 | -0.17(-0.85%) |
Jun 06, 2003 | 19.30 | 19.57 | 19.30 | 19.52 | 1,338,668 | +0.24(+1.22%) |
Jun 05, 2003 | 19.34 | 19.46 | 19.12 | 19.29 | 1,350,239 | -0.09(-0.44%) |
Jun 04, 2003 | 19.27 | 19.40 | 19.22 | 19.37 | 1,606,003 | +0.13(+0.65%) |
Jun 03, 2003 | 19.07 | 19.27 | 18.90 | 19.25 | 900,758 | +0.24(+1.27%) |
Jun 02, 2003 | 18.98 | 19.14 | 18.94 | 19.01 | 1,479,917 | +0.15(+0.80%) |
May 30, 2003 | 18.65 | 18.86 | 18.61 | 18.86 | 2,463,669 | +0.31(+1.68%) |
May 29, 2003 | 19.12 | 19.15 | 18.17 | 18.55 | 2,637,037 | -0.54(-2.84%) |
May 28, 2003 | 19.62 | 19.62 | 19.08 | 19.09 | 1,731,491 | -0.41(-2.11%) |
May 27, 2003 | 19.58 | 19.58 | 19.40 | 19.50 | 1,249,091 | -0.09(-0.44%) |
May 23, 2003 | 19.47 | 19.59 | 19.37 | 19.58 | 1,073,927 | +0.09(+0.46%) |
May 22, 2003 | 19.31 | 19.50 | 19.27 | 19.49 | 1,950,745 | +0.19(+0.96%) |
May 21, 2003 | 19.32 | 19.37 | 19.11 | 19.31 | 1,327,097 | -0.01(-0.05%) |
May 20, 2003 | 19.05 | 19.32 | 19.03 | 19.32 | 2,414,790 | +0.28(+1.45%) |
May 19, 2003 | 19.09 | 19.09 | 19.01 | 19.04 | 1,250,887 | -0.04(-0.21%) |
May 16, 2003 | 19.05 | 19.11 | 18.93 | 19.08 | 1,846,006 | +0.03(+0.16%) |
May 15, 2003 | 19.05 | 19.07 | 18.93 | 19.05 | 1,193,031 | -0.02(-0.10%) |
May 14, 2003 | 19.37 | 19.58 | 18.97 | 19.07 | 1,765,805 | -0.47(-2.39%) |
May 13, 2003 | 19.59 | 19.75 | 19.47 | 19.54 | 2,096,981 | -0.04(-0.18%) |
May 12, 2003 | 19.57 | 19.67 | 19.41 | 19.57 | 1,650,492 | +0.00(+0.00%) |
May 09, 2003 | 19.40 | 19.63 | 19.33 | 19.57 | 1,539,967 | +0.28(+1.45%) |
May 08, 2003 | 19.13 | 19.41 | 19.06 | 19.29 | 1,583,260 | +0.23(+1.18%) |
May 07, 2003 | 19.05 | 19.15 | 18.92 | 19.07 | 2,361,124 | +0.02(+0.11%) |
May 06, 2003 | 18.80 | 19.17 | 18.79 | 19.05 | 1,253,680 | +0.25(+1.33%) |
May 05, 2003 | 18.56 | 18.80 | 18.55 | 18.80 | 1,894,485 | +0.23(+1.21%) |
May 02, 2003 | 18.54 | 18.80 | 18.52 | 18.57 | 1,778,773 | +0.02(+0.08%) |
May 01, 2003 | 18.42 | 18.63 | 18.32 | 18.56 | 1,709,545 | +0.15(+0.82%) |
Apr 30, 2003 | 18.65 | 18.67 | 18.20 | 18.41 | 1,542,361 | -0.24(-1.29%) |
Apr 29, 2003 | 18.50 | 18.79 | 18.47 | 18.65 | 1,882,914 | +0.17(+0.92%) |
Apr 28, 2003 | 18.55 | 18.69 | 18.42 | 18.48 | 1,073,129 | -0.09(-0.46%) |
Apr 25, 2003 | 18.80 | 18.80 | 18.53 | 18.56 | 1,081,109 | -0.15(-0.80%) |
Apr 24, 2003 | 18.80 | 18.95 | 18.70 | 18.71 | 1,571,489 | -0.31(-1.63%) |
Apr 23, 2003 | 19.02 | 19.08 | 18.92 | 19.02 | 767,290 | -0.02(-0.08%) |
Apr 22, 2003 | 18.72 | 19.11 | 18.68 | 19.04 | 1,824,459 | +0.29(+1.55%) |
Apr 21, 2003 | 18.85 | 18.87 | 18.66 | 18.75 | 1,447,996 | +0.01(+0.05%) |
Apr 17, 2003 | 18.57 | 18.79 | 18.55 | 18.74 | 1,361,212 | +0.13(+0.70%) |
Apr 16, 2003 | 18.57 | 18.63 | 18.50 | 18.61 | 1,616,776 | +0.02(+0.11%) |
Apr 15, 2003 | 18.61 | 18.61 | 18.48 | 18.59 | 876,419 | -0.03(-0.13%) |
Apr 14, 2003 | 18.51 | 18.61 | 18.39 | 18.61 | 940,459 | +0.20(+1.09%) |
Apr 11, 2003 | 18.49 | 18.60 | 18.32 | 18.41 | 1,119,414 | +0.02(+0.11%) |
Apr 10, 2003 | 18.55 | 18.55 | 18.33 | 18.39 | 1,260,064 | -0.15(-0.78%) |
Apr 09, 2003 | 18.61 | 18.61 | 18.49 | 18.54 | 1,575,080 | +0.06(+0.30%) |
Apr 08, 2003 | 18.61 | 18.61 | 18.47 | 18.48 | 919,112 | -0.09(-0.49%) |
Apr 07, 2003 | 18.55 | 18.78 | 18.49 | 18.57 | 1,634,532 | +0.10(+0.54%) |
Apr 04, 2003 | 18.57 | 18.64 | 18.43 | 18.47 | 1,157,719 | -0.05(-0.24%) |
Apr 03, 2003 | 18.63 | 18.64 | 18.45 | 18.52 | 1,455,178 | -0.12(-0.62%) |
Apr 02, 2003 | 18.47 | 18.68 | 18.46 | 18.63 | 1,816,479 | +0.26(+1.42%) |
Apr 01, 2003 | 18.00 | 18.37 | 17.97 | 18.37 | 1,230,537 | +0.41(+2.29%) |
Mar 31, 2003 | 18.14 | 18.16 | 17.91 | 17.96 | 2,418,980 | -0.25(-1.35%) |
Mar 28, 2003 | 18.22 | 18.30 | 18.14 | 18.21 | 1,340,264 | -0.05(-0.25%) |
Mar 27, 2003 | 18.27 | 18.29 | 18.09 | 18.25 | 1,491,688 | -0.08(-0.41%) |
Mar 26, 2003 | 18.14 | 18.33 | 18.02 | 18.33 | 1,148,342 | +0.07(+0.36%) |
Mar 25, 2003 | 17.84 | 18.26 | 17.84 | 18.26 | 1,277,022 | +0.34(+1.90%) |
Mar 24, 2003 | 18.41 | 18.41 | 17.81 | 17.92 | 1,521,813 | -0.49(-2.64%) |
Mar 21, 2003 | 18.64 | 18.64 | 18.30 | 18.41 | 3,173,702 | -0.04(-0.22%) |
Mar 20, 2003 | 18.30 | 18.51 | 18.05 | 18.45 | 1,339,666 | +0.10(+0.55%) |
Mar 19, 2003 | 18.19 | 18.45 | 18.17 | 18.35 | 1,739,670 | +0.20(+1.08%) |
Mar 18, 2003 | 18.00 | 18.21 | 17.98 | 18.15 | 2,035,135 | +0.15(+0.84%) |
Mar 17, 2003 | 17.47 | 18.00 | 17.37 | 18.00 | 1,882,315 | +0.53(+3.04%) |
Mar 14, 2003 | 17.44 | 17.51 | 17.32 | 17.47 | 1,953,738 | +0.08(+0.43%) |
Mar 13, 2003 | 17.25 | 17.43 | 17.25 | 17.39 | 6,202,964 | +0.27(+1.58%) |
Mar 12, 2003 | 17.14 | 17.22 | 17.12 | 17.12 | 6,671,199 | -0.02(-0.09%) |
Mar 11, 2003 | 17.15 | 17.29 | 17.11 | 17.14 | 1,209,590 | +0.04(+0.23%) |
Mar 10, 2003 | 17.27 | 17.27 | 17.10 | 17.10 | 978,764 | -0.19(-1.07%) |
Mar 07, 2003 | 17.22 | 17.32 | 17.19 | 17.28 | 1,111,833 | -0.00(-0.03%) |
Mar 06, 2003 | 17.42 | 17.42 | 17.26 | 17.29 | 1,461,762 | -0.14(-0.78%) |
Mar 05, 2003 | 17.17 | 17.42 | 17.17 | 17.42 | 1,130,586 | +0.13(+0.75%) |
Mar 04, 2003 | 17.46 | 17.51 | 17.28 | 17.29 | 1,306,748 | -0.15(-0.86%) |