Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 24.29 | 24.54 | 24.20 | 24.40 | 222,800 | -0.36(-1.45%) |
Mar 30, 2004 | 24.47 | 24.81 | 24.39 | 24.76 | 269,100 | -0.26(-1.04%) |
Mar 29, 2004 | 24.84 | 25.04 | 24.64 | 25.02 | 280,400 | +0.57(+2.33%) |
Mar 26, 2004 | 24.62 | 24.70 | 24.25 | 24.45 | 129,000 | +0.04(+0.16%) |
Mar 25, 2004 | 24.32 | 24.70 | 24.14 | 24.41 | 204,700 | +0.62(+2.61%) |
Mar 24, 2004 | 23.77 | 24.00 | 23.52 | 23.79 | 182,400 | -0.66(-2.70%) |
Mar 23, 2004 | 24.70 | 24.73 | 24.18 | 24.45 | 174,800 | +0.50(+2.09%) |
Mar 22, 2004 | 23.90 | 24.18 | 23.74 | 23.95 | 264,000 | -0.62(-2.52%) |
Mar 19, 2004 | 24.89 | 24.90 | 24.20 | 24.57 | 397,400 | -0.93(-3.65%) |
Mar 18, 2004 | 25.19 | 25.54 | 24.90 | 25.50 | 233,200 | -0.71(-2.71%) |
Mar 17, 2004 | 26.00 | 26.35 | 25.93 | 26.21 | 174,200 | +0.59(+2.30%) |
Mar 16, 2004 | 25.34 | 25.84 | 25.25 | 25.62 | 289,600 | -0.11(-0.43%) |
Mar 15, 2004 | 25.99 | 26.04 | 25.20 | 25.73 | 349,600 | -0.80(-3.02%) |
Mar 12, 2004 | 26.25 | 26.61 | 26.15 | 26.53 | 492,600 | -0.47(-1.74%) |
Mar 11, 2004 | 26.89 | 27.10 | 26.61 | 27.00 | 509,500 | -1.13(-4.02%) |
Mar 10, 2004 | 28.51 | 28.51 | 28.05 | 28.13 | 269,400 | -0.74(-2.56%) |
Mar 09, 2004 | 29.39 | 29.55 | 28.67 | 28.87 | 139,200 | -0.18(-0.62%) |
Mar 08, 2004 | 29.30 | 29.39 | 29.00 | 29.05 | 104,600 | -0.09(-0.31%) |
Mar 05, 2004 | 28.57 | 29.20 | 28.52 | 29.14 | 86,000 | +0.23(+0.80%) |
Mar 04, 2004 | 28.73 | 29.00 | 28.46 | 28.91 | 65,400 | +0.19(+0.66%) |
Mar 03, 2004 | 28.44 | 28.83 | 28.31 | 28.72 | 253,600 | -0.04(-0.14%) |
Mar 02, 2004 | 28.92 | 29.01 | 28.54 | 28.76 | 163,300 | -0.34(-1.17%) |
Mar 01, 2004 | 28.95 | 29.33 | 28.92 | 29.10 | 172,200 | +0.54(+1.89%) |
Feb 27, 2004 | 28.51 | 28.82 | 28.30 | 28.56 | 142,600 | +0.25(+0.88%) |
Feb 26, 2004 | 28.12 | 28.35 | 27.70 | 28.31 | 246,400 | -0.11(-0.39%) |
Feb 25, 2004 | 28.35 | 28.60 | 28.20 | 28.42 | 111,400 | -0.12(-0.42%) |
Feb 24, 2004 | 28.26 | 28.72 | 28.05 | 28.54 | 169,500 | -0.31(-1.07%) |
Feb 23, 2004 | 29.20 | 29.27 | 28.79 | 28.85 | 424,900 | +0.16(+0.56%) |
Feb 20, 2004 | 29.29 | 29.29 | 28.40 | 28.69 | 417,400 | -1.12(-3.76%) |
Feb 19, 2004 | 30.00 | 30.00 | 29.76 | 29.81 | 633,000 | +0.03(+0.10%) |
Feb 18, 2004 | 29.76 | 29.98 | 29.73 | 29.78 | 446,400 | -0.66(-2.17%) |
Feb 17, 2004 | 30.29 | 30.50 | 30.13 | 30.44 | 175,000 | +0.39(+1.30%) |
Feb 13, 2004 | 30.29 | 30.29 | 29.67 | 30.05 | 193,300 | -0.46(-1.51%) |
Feb 12, 2004 | 30.34 | 30.75 | 30.25 | 30.51 | 79,800 | -0.37(-1.20%) |
Feb 11, 2004 | 30.22 | 30.88 | 30.16 | 30.88 | 96,300 | +0.41(+1.35%) |
Feb 10, 2004 | 30.22 | 30.50 | 30.17 | 30.47 | 76,000 | +0.44(+1.47%) |
Feb 09, 2004 | 29.96 | 30.14 | 29.80 | 30.03 | 109,400 | +0.26(+0.87%) |
Feb 06, 2004 | 29.45 | 29.77 | 29.18 | 29.77 | 130,100 | +0.14(+0.47%) |
Feb 05, 2004 | 29.53 | 29.86 | 29.50 | 29.63 | 100,800 | -0.07(-0.24%) |
Feb 04, 2004 | 29.45 | 29.95 | 29.34 | 29.70 | 196,000 | -0.63(-2.08%) |
Feb 03, 2004 | 30.10 | 30.40 | 29.83 | 30.33 | 100,800 | -0.18(-0.59%) |
Feb 02, 2004 | 30.50 | 30.70 | 30.16 | 30.51 | 138,500 | +0.02(+0.07%) |
Jan 30, 2004 | 30.34 | 30.60 | 30.17 | 30.49 | 89,000 | +0.15(+0.49%) |
Jan 29, 2004 | 30.47 | 30.64 | 30.05 | 30.34 | 139,100 | -0.41(-1.33%) |
Jan 28, 2004 | 31.36 | 31.47 | 30.75 | 30.75 | 131,600 | +0.04(+0.13%) |
Jan 27, 2004 | 30.93 | 31.13 | 30.57 | 30.71 | 98,300 | +0.31(+1.02%) |
Jan 26, 2004 | 30.54 | 30.57 | 30.16 | 30.40 | 140,200 | -0.36(-1.17%) |
Jan 23, 2004 | 30.94 | 31.16 | 30.57 | 30.76 | 121,800 | -0.25(-0.81%) |
Jan 22, 2004 | 31.29 | 31.50 | 31.00 | 31.01 | 184,300 | -0.83(-2.61%) |
Jan 21, 2004 | 31.51 | 31.98 | 31.23 | 31.84 | 211,500 | -0.10(-0.31%) |
Jan 20, 2004 | 31.90 | 32.15 | 31.77 | 31.94 | 143,900 | +1.17(+3.80%) |
Jan 16, 2004 | 30.77 | 30.95 | 30.60 | 30.77 | 154,900 | -0.54(-1.72%) |
Jan 15, 2004 | 31.08 | 31.35 | 30.90 | 31.31 | 114,500 | -0.03(-0.10%) |
Jan 14, 2004 | 31.30 | 31.40 | 31.05 | 31.34 | 95,000 | +0.27(+0.87%) |
Jan 13, 2004 | 31.33 | 31.38 | 30.80 | 31.07 | 131,200 | -0.36(-1.15%) |
Jan 12, 2004 | 31.47 | 31.63 | 31.00 | 31.43 | 118,400 | +0.54(+1.75%) |
Jan 09, 2004 | 31.31 | 31.40 | 30.96 | 30.89 | 126,800 | -0.55(-1.75%) |
Jan 08, 2004 | 31.09 | 31.47 | 30.98 | 31.44 | 168,700 | +1.03(+3.39%) |
Jan 07, 2004 | 30.60 | 30.60 | 30.06 | 30.41 | 172,500 | -0.38(-1.23%) |
Jan 06, 2004 | 30.70 | 30.88 | 30.56 | 30.79 | 151,100 | +0.21(+0.69%) |
Jan 05, 2004 | 30.25 | 30.62 | 30.25 | 30.58 | 180,900 | +0.60(+2.00%) |
Jan 02, 2004 | 29.87 | 30.30 | 29.76 | 29.98 | 176,000 | +0.57(+1.94%) |
Dec 31, 2003 | 29.50 | 29.54 | 29.29 | 29.41 | 42,700 | +0.04(+0.14%) |
Dec 30, 2003 | 29.35 | 29.47 | 29.00 | 29.37 | 89,900 | +0.07(+0.24%) |
Dec 29, 2003 | 28.90 | 29.30 | 28.78 | 29.30 | 116,600 | +0.40(+1.38%) |
Dec 26, 2003 | 28.60 | 28.95 | 28.51 | 28.90 | 22,400 | +0.25(+0.87%) |
Dec 24, 2003 | 28.68 | 28.71 | 28.40 | 28.65 | 25,900 | -0.03(-0.10%) |
Dec 23, 2003 | 28.42 | 28.68 | 28.35 | 28.68 | 92,300 | +0.13(+0.46%) |
Dec 22, 2003 | 28.66 | 28.67 | 28.35 | 28.55 | 312,800 | +0.04(+0.14%) |
Dec 19, 2003 | 28.58 | 28.62 | 28.31 | 28.51 | 88,500 | -0.12(-0.42%) |
Dec 18, 2003 | 28.16 | 28.75 | 28.13 | 28.63 | 188,600 | +0.44(+1.56%) |
Dec 17, 2003 | 28.13 | 28.32 | 27.89 | 28.19 | 138,700 | +0.37(+1.33%) |
Dec 16, 2003 | 27.54 | 27.84 | 27.54 | 27.82 | 136,500 | +0.59(+2.17%) |
Dec 15, 2003 | 27.50 | 27.65 | 27.19 | 27.23 | 188,800 | -0.38(-1.38%) |
Dec 12, 2003 | 27.17 | 27.73 | 27.10 | 27.61 | 121,900 | +0.44(+1.62%) |
Dec 11, 2003 | 26.63 | 27.25 | 26.50 | 27.17 | 178,500 | -0.08(-0.29%) |
Dec 10, 2003 | 27.24 | 27.49 | 27.06 | 27.25 | 130,500 | -0.33(-1.20%) |
Dec 09, 2003 | 27.74 | 27.83 | 27.45 | 27.58 | 147,500 | -0.48(-1.71%) |
Dec 08, 2003 | 27.49 | 28.07 | 27.48 | 28.06 | 90,900 | +0.26(+0.94%) |
Dec 05, 2003 | 27.77 | 28.00 | 27.58 | 27.80 | 124,400 | -0.37(-1.31%) |
Dec 04, 2003 | 28.10 | 28.29 | 28.10 | 28.17 | 116,300 | -0.21(-0.74%) |
Dec 03, 2003 | 28.33 | 28.33 | 28.14 | 28.38 | 141,500 | +0.57(+2.05%) |
Dec 02, 2003 | 27.96 | 28.05 | 27.74 | 27.81 | 153,100 | -0.04(-0.14%) |
Dec 01, 2003 | 27.67 | 28.14 | 27.57 | 27.85 | 225,500 | +0.77(+2.84%) |
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |
Nov 03, 2003 | 23.82 | 23.93 | 23.66 | 23.93 | 235,100 | -0.04(-0.17%) |
Oct 31, 2003 | 23.67 | 23.97 | 23.67 | 23.97 | 113,700 | +0.23(+0.97%) |
Oct 30, 2003 | 23.90 | 23.97 | 23.89 | 23.74 | 381,200 | +0.16(+0.68%) |
Oct 29, 2003 | 23.32 | 23.63 | 23.25 | 23.58 | 124,300 | -0.27(-1.13%) |
Oct 28, 2003 | 23.22 | 23.85 | 23.22 | 23.85 | 193,000 | +0.91(+3.97%) |
Oct 27, 2003 | 22.89 | 23.13 | 22.81 | 22.94 | 137,200 | +0.21(+0.92%) |
Oct 24, 2003 | 22.55 | 22.96 | 22.44 | 22.73 | 92,500 | +0.10(+0.44%) |
Oct 23, 2003 | 22.39 | 22.69 | 22.35 | 22.63 | 154,800 | +0.42(+1.89%) |
Oct 22, 2003 | 22.41 | 22.60 | 22.21 | 22.21 | 198,900 | -0.55(-2.42%) |
Oct 21, 2003 | 22.53 | 22.89 | 22.46 | 22.76 | 141,200 | +0.15(+0.66%) |
Oct 20, 2003 | 22.30 | 22.69 | 22.23 | 22.61 | 191,300 | +0.20(+0.89%) |
Oct 17, 2003 | 22.58 | 22.65 | 22.31 | 22.41 | 131,000 | -0.15(-0.66%) |
Oct 16, 2003 | 22.31 | 22.48 | 22.30 | 22.56 | 178,500 | -0.04(-0.18%) |
Oct 15, 2003 | 22.58 | 22.60 | 22.26 | 22.60 | 185,800 | +0.17(+0.76%) |
Oct 14, 2003 | 22.35 | 22.59 | 22.31 | 22.43 | 120,500 | -0.05(-0.22%) |
Oct 13, 2003 | 22.06 | 22.54 | 22.34 | 22.48 | 104,200 | +0.42(+1.90%) |
Oct 10, 2003 | 22.05 | 22.10 | 22.04 | 22.06 | 96,100 | +0.09(+0.41%) |
Oct 09, 2003 | 21.93 | 22.08 | 21.87 | 21.97 | 145,200 | +0.17(+0.78%) |
Oct 08, 2003 | 21.97 | 22.00 | 21.56 | 21.80 | 91,500 | +0.10(+0.46%) |
Oct 07, 2003 | 21.80 | 21.65 | 21.37 | 21.70 | 202,500 | -0.10(-0.46%) |
Oct 06, 2003 | 21.79 | 21.96 | 21.53 | 21.80 | 149,400 | +0.24(+1.11%) |
Oct 03, 2003 | 21.49 | 21.77 | 21.39 | 21.56 | 219,300 | +0.35(+1.65%) |
Oct 02, 2003 | 21.21 | 21.37 | 21.10 | 21.21 | 234,400 | -0.71(-3.24%) |
Oct 01, 2003 | 21.22 | 21.95 | 21.22 | 21.92 | 306,500 | +0.35(+1.62%) |
Sep 30, 2003 | 21.88 | 21.89 | 21.28 | 21.57 | 158,500 | -0.34(-1.55%) |
Sep 29, 2003 | 21.80 | 22.08 | 21.61 | 21.91 | 173,200 | -0.10(-0.45%) |
Sep 26, 2003 | 21.58 | 22.10 | 21.79 | 22.01 | 295,700 | +0.43(+1.99%) |
Sep 25, 2003 | 21.62 | 21.82 | 21.48 | 21.58 | 231,800 | -0.13(-0.60%) |
Sep 24, 2003 | 22.61 | 22.61 | 21.38 | 21.71 | 539,800 | -1.23(-5.36%) |
Sep 23, 2003 | 22.68 | 22.79 | 22.56 | 22.94 | 242,700 | -0.27(-1.16%) |
Sep 22, 2003 | 23.56 | 23.30 | 22.99 | 23.21 | 392,700 | -0.35(-1.49%) |
Sep 19, 2003 | 23.71 | 23.80 | 23.41 | 23.56 | 211,000 | -0.07(-0.30%) |
Sep 18, 2003 | 22.30 | 23.75 | 23.49 | 23.63 | 410,400 | +1.33(+5.96%) |
Sep 17, 2003 | 22.33 | 22.42 | 22.18 | 22.30 | 159,000 | -0.26(-1.15%) |
Sep 16, 2003 | 22.41 | 22.64 | 22.40 | 22.56 | 175,700 | +0.15(+0.67%) |
Sep 15, 2003 | 22.50 | 22.53 | 22.29 | 22.41 | 249,600 | +0.12(+0.54%) |
Sep 12, 2003 | 22.08 | 22.40 | 21.80 | 22.29 | 324,700 | -0.06(-0.27%) |
Sep 11, 2003 | 22.15 | 22.38 | 22.00 | 22.35 | 224,100 | +0.15(+0.68%) |
Sep 10, 2003 | 22.27 | 22.36 | 22.10 | 22.20 | 245,800 | -0.46(-2.03%) |
Sep 09, 2003 | 22.55 | 22.89 | 22.42 | 22.66 | 151,700 | -0.04(-0.18%) |
Sep 08, 2003 | 22.49 | 22.77 | 22.30 | 22.70 | 206,800 | +0.41(+1.84%) |
Sep 05, 2003 | 22.28 | 22.39 | 22.16 | 22.29 | 119,100 | +0.20(+0.91%) |
Sep 04, 2003 | 21.91 | 22.30 | 21.89 | 22.09 | 114,400 | +0.08(+0.36%) |
Sep 03, 2003 | 22.03 | 22.45 | 21.97 | 22.01 | 202,400 | +0.46(+2.13%) |
Sep 02, 2003 | 21.44 | 21.72 | 21.00 | 21.55 | 228,400 | -0.08(-0.37%) |
Aug 29, 2003 | 21.58 | 21.66 | 21.40 | 21.63 | 108,300 | +0.01(+0.05%) |
Aug 28, 2003 | 21.58 | 21.76 | 21.34 | 21.62 | 108,400 | +0.03(+0.14%) |
Aug 27, 2003 | 21.46 | 21.69 | 21.35 | 21.59 | 61,000 | +0.05(+0.23%) |
Aug 26, 2003 | 21.48 | 21.68 | 21.21 | 21.54 | 88,000 | +0.08(+0.37%) |
Aug 25, 2003 | 21.55 | 21.72 | 21.40 | 21.46 | 121,200 | -0.26(-1.20%) |
Aug 22, 2003 | 21.86 | 21.95 | 21.65 | 21.72 | 128,600 | -0.28(-1.27%) |
Aug 21, 2003 | 22.07 | 22.09 | 21.78 | 22.00 | 292,400 | -0.33(-1.48%) |
Aug 20, 2003 | 22.15 | 22.45 | 21.98 | 22.33 | 571,800 | +0.43(+1.96%) |
Aug 19, 2003 | 21.67 | 21.93 | 21.51 | 21.90 | 136,900 | -0.35(-1.57%) |
Aug 18, 2003 | 22.01 | 22.25 | 21.80 | 22.25 | 157,400 | +0.55(+2.53%) |
Aug 15, 2003 | 21.84 | 21.90 | 21.50 | 21.70 | 26,500 | +0.15(+0.70%) |
Aug 14, 2003 | 21.15 | 21.60 | 21.08 | 21.55 | 71,600 | +0.12(+0.56%) |
Aug 13, 2003 | 21.46 | 21.49 | 21.12 | 21.43 | 106,400 | -0.47(-2.15%) |
Aug 12, 2003 | 21.92 | 21.92 | 21.66 | 21.90 | 156,000 | +0.07(+0.32%) |
Aug 11, 2003 | 21.52 | 21.96 | 21.41 | 21.83 | 68,700 | +0.32(+1.49%) |
Aug 08, 2003 | 21.61 | 21.67 | 21.36 | 21.51 | 88,300 | -0.28(-1.28%) |
Aug 07, 2003 | 21.55 | 21.92 | 21.41 | 21.79 | 277,500 | -0.67(-2.98%) |
Aug 06, 2003 | 22.63 | 22.80 | 22.16 | 22.46 | 314,500 | -1.47(-6.14%) |
Aug 05, 2003 | 24.02 | 24.31 | 23.84 | 23.93 | 146,200 | +0.10(+0.42%) |
Aug 04, 2003 | 23.77 | 23.97 | 23.30 | 23.83 | 129,700 | +0.09(+0.38%) |
Aug 01, 2003 | 23.50 | 23.84 | 23.36 | 23.74 | 169,200 | +0.08(+0.34%) |
Jul 31, 2003 | 23.64 | 23.80 | 23.48 | 23.66 | 127,700 | +0.55(+2.38%) |
Jul 30, 2003 | 23.37 | 23.50 | 23.06 | 23.11 | 97,700 | +0.18(+0.78%) |
Jul 29, 2003 | 23.10 | 23.20 | 22.62 | 22.93 | 68,300 | +0.01(+0.04%) |
Jul 28, 2003 | 22.98 | 23.04 | 22.75 | 22.92 | 86,400 | +0.42(+1.87%) |
Jul 25, 2003 | 22.37 | 22.66 | 22.03 | 22.50 | 71,900 | +0.03(+0.13%) |
Jul 24, 2003 | 22.52 | 22.90 | 22.39 | 22.47 | 114,300 | +0.32(+1.44%) |
Jul 23, 2003 | 22.19 | 22.28 | 21.54 | 22.15 | 113,300 | -0.07(-0.32%) |
Jul 22, 2003 | 22.26 | 22.34 | 21.90 | 22.22 | 203,300 | -0.31(-1.38%) |
Jul 21, 2003 | 22.38 | 22.63 | 22.22 | 22.53 | 98,500 | -0.56(-2.43%) |
Jul 18, 2003 | 22.60 | 23.09 | 22.53 | 23.09 | 114,200 | +0.66(+2.94%) |
Jul 17, 2003 | 22.30 | 22.65 | 22.14 | 22.43 | 79,500 | -0.26(-1.15%) |
Jul 16, 2003 | 23.00 | 23.05 | 22.30 | 22.69 | 70,400 | -0.31(-1.35%) |
Jul 15, 2003 | 23.41 | 23.53 | 22.75 | 23.00 | 66,900 | -0.18(-0.78%) |
Jul 14, 2003 | 23.17 | 23.54 | 23.17 | 23.18 | 72,300 | +0.45(+1.98%) |
Jul 11, 2003 | 22.45 | 22.85 | 22.39 | 22.73 | 47,600 | +0.03(+0.13%) |
Jul 10, 2003 | 22.65 | 22.75 | 22.52 | 22.70 | 66,800 | -0.23(-1.00%) |
Jul 09, 2003 | 23.15 | 23.15 | 22.89 | 22.93 | 119,100 | -0.51(-2.18%) |
Jul 08, 2003 | 23.31 | 23.46 | 23.12 | 23.44 | 72,300 | -0.18(-0.76%) |
Jul 07, 2003 | 23.23 | 23.78 | 23.20 | 23.62 | 126,100 | +1.12(+4.98%) |
Jul 03, 2003 | 22.55 | 22.74 | 22.38 | 22.50 | 92,000 | -0.40(-1.75%) |
Jul 02, 2003 | 22.63 | 22.98 | 22.45 | 22.90 | 71,500 | -0.10(-0.43%) |
Jul 01, 2003 | 22.60 | 23.00 | 22.19 | 23.00 | 214,600 | -0.05(-0.22%) |
Jun 30, 2003 | 23.42 | 23.51 | 22.71 | 23.05 | 85,500 | -0.15(-0.65%) |
Jun 27, 2003 | 23.30 | 23.44 | 22.86 | 23.20 | 66,500 | -0.16(-0.68%) |
Jun 26, 2003 | 23.15 | 23.43 | 23.10 | 23.36 | 113,300 | +0.36(+1.57%) |
Jun 25, 2003 | 23.10 | 23.41 | 22.92 | 23.00 | 168,600 | +0.16(+0.70%) |
Jun 24, 2003 | 22.85 | 23.13 | 22.57 | 22.84 | 124,300 | -0.36(-1.55%) |
Jun 23, 2003 | 23.00 | 23.26 | 22.65 | 23.20 | 247,700 | +0.05(+0.22%) |
Jun 20, 2003 | 23.53 | 23.53 | 22.98 | 23.15 | 139,400 | -0.15(-0.64%) |
Jun 19, 2003 | 23.80 | 23.90 | 23.26 | 23.30 | 166,300 | -0.59(-2.47%) |
Jun 18, 2003 | 23.73 | 24.17 | 23.44 | 23.89 | 165,700 | -0.14(-0.58%) |
Jun 17, 2003 | 24.18 | 24.18 | 23.73 | 24.03 | 270,700 | +0.34(+1.44%) |
Jun 16, 2003 | 23.25 | 23.77 | 23.22 | 23.69 | 153,100 | +0.94(+4.13%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.46 | 22.75 | 188,500 | -0.50(-2.15%) |
Jun 12, 2003 | 23.35 | 23.50 | 23.14 | 23.25 | 152,100 | +0.34(+1.48%) |
Jun 11, 2003 | 22.45 | 23.12 | 22.39 | 22.91 | 221,200 | +0.76(+3.43%) |
Jun 10, 2003 | 22.04 | 22.23 | 21.81 | 22.15 | 146,100 | +0.56(+2.59%) |
Jun 09, 2003 | 21.86 | 21.86 | 21.50 | 21.59 | 145,600 | -0.21(-0.96%) |
Jun 06, 2003 | 22.00 | 22.19 | 21.60 | 21.80 | 181,500 | +0.00(+0.00%) |
Jun 05, 2003 | 21.55 | 21.85 | 21.34 | 21.80 | 150,200 | +0.08(+0.37%) |
Jun 04, 2003 | 21.25 | 21.80 | 21.11 | 21.72 | 183,900 | +0.56(+2.65%) |
Jun 03, 2003 | 20.99 | 21.27 | 20.84 | 21.16 | 162,500 | -0.18(-0.84%) |
Jun 02, 2003 | 20.90 | 21.78 | 20.74 | 21.34 | 491,600 | +0.94(+4.61%) |
May 30, 2003 | 20.65 | 20.72 | 20.33 | 20.40 | 1,373,600 | +0.27(+1.34%) |
May 29, 2003 | 20.34 | 20.50 | 20.00 | 20.13 | 149,300 | -0.03(-0.15%) |
May 28, 2003 | 19.85 | 20.25 | 19.75 | 20.16 | 156,100 | +0.28(+1.41%) |
May 27, 2003 | 19.30 | 19.91 | 19.13 | 19.88 | 317,700 | -0.10(-0.50%) |
May 23, 2003 | 19.95 | 20.08 | 19.67 | 19.98 | 82,500 | -0.17(-0.84%) |
May 22, 2003 | 19.81 | 20.28 | 19.66 | 20.15 | 134,700 | +0.27(+1.36%) |
May 21, 2003 | 19.67 | 19.90 | 19.27 | 19.88 | 133,000 | -0.17(-0.85%) |
May 20, 2003 | 20.00 | 20.28 | 19.68 | 20.05 | 181,900 | -0.03(-0.15%) |
May 19, 2003 | 20.49 | 20.54 | 19.85 | 20.08 | 280,500 | -1.22(-5.73%) |
May 16, 2003 | 21.00 | 21.30 | 20.88 | 21.30 | 205,700 | +0.37(+1.77%) |
May 15, 2003 | 20.65 | 20.94 | 20.57 | 20.93 | 139,200 | +0.73(+3.61%) |
May 14, 2003 | 20.00 | 20.38 | 19.79 | 20.20 | 379,200 | +0.87(+4.50%) |
May 13, 2003 | 19.33 | 19.41 | 19.03 | 19.33 | 229,700 | -0.51(-2.57%) |
May 12, 2003 | 19.41 | 19.92 | 19.28 | 19.84 | 124,400 | +0.36(+1.85%) |
May 09, 2003 | 19.37 | 19.60 | 19.12 | 19.48 | 172,000 | -0.07(-0.36%) |
May 08, 2003 | 19.23 | 19.65 | 19.05 | 19.55 | 185,500 | -0.24(-1.21%) |
May 07, 2003 | 19.51 | 19.84 | 19.43 | 19.79 | 375,900 | +1.10(+5.89%) |
May 06, 2003 | 18.39 | 18.76 | 18.39 | 18.69 | 130,700 | +0.39(+2.13%) |
May 05, 2003 | 18.30 | 18.50 | 18.01 | 18.30 | 166,500 | -0.10(-0.54%) |
May 02, 2003 | 18.00 | 18.40 | 17.90 | 18.40 | 202,900 | -0.02(-0.11%) |
May 01, 2003 | 18.30 | 18.64 | 18.00 | 18.42 | 225,400 | +0.17(+0.93%) |
Apr 30, 2003 | 18.20 | 18.40 | 18.14 | 18.25 | 168,100 | +0.51(+2.87%) |
Apr 29, 2003 | 18.07 | 18.10 | 17.55 | 17.74 | 194,400 | -0.36(-1.99%) |
Apr 28, 2003 | 17.62 | 18.20 | 17.62 | 18.10 | 326,000 | +0.60(+3.43%) |
Apr 25, 2003 | 17.98 | 17.98 | 17.35 | 17.50 | 212,800 | +0.25(+1.45%) |
Apr 24, 2003 | 17.31 | 17.50 | 17.25 | 17.25 | 177,300 | -0.46(-2.60%) |
Apr 23, 2003 | 17.57 | 17.80 | 17.25 | 17.71 | 415,400 | -0.65(-3.54%) |
Apr 22, 2003 | 17.63 | 18.70 | 17.53 | 18.36 | 470,000 | +0.04(+0.22%) |
Apr 21, 2003 | 18.03 | 18.37 | 17.96 | 18.32 | 173,000 | +0.29(+1.61%) |
Apr 17, 2003 | 17.49 | 18.03 | 17.41 | 18.03 | 220,700 | +0.88(+5.13%) |
Apr 16, 2003 | 17.66 | 17.66 | 17.00 | 17.15 | 223,900 | -0.57(-3.22%) |
Apr 15, 2003 | 17.42 | 17.80 | 17.30 | 17.72 | 207,500 | +0.34(+1.96%) |
Apr 14, 2003 | 17.04 | 17.48 | 17.00 | 17.38 | 222,500 | +0.83(+5.02%) |
Apr 11, 2003 | 16.82 | 16.92 | 16.36 | 16.55 | 227,300 | +0.21(+1.29%) |
Apr 10, 2003 | 16.40 | 16.47 | 16.01 | 16.34 | 160,600 | +0.38(+2.38%) |
Apr 09, 2003 | 16.21 | 16.49 | 15.81 | 15.96 | 412,800 | +0.27(+1.72%) |
Apr 08, 2003 | 15.69 | 15.80 | 15.52 | 15.69 | 366,200 | +0.36(+2.35%) |
Apr 07, 2003 | 15.75 | 15.81 | 15.26 | 15.33 | 312,900 | +0.29(+1.93%) |
Apr 04, 2003 | 15.15 | 15.15 | 14.80 | 15.04 | 518,400 | +0.09(+0.60%) |
Apr 03, 2003 | 14.55 | 15.16 | 14.21 | 14.95 | 593,700 | +0.57(+3.96%) |
Apr 02, 2003 | 14.28 | 14.55 | 14.13 | 14.38 | 174,200 | +0.78(+5.74%) |