Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.33 | 22.83 | 21.93 | 22.19 | 424,517 | -0.87(-3.77%) |
Apr 29, 2004 | 23.12 | 23.42 | 22.23 | 23.06 | 405,882 | -0.47(-2.00%) |
Apr 28, 2004 | 23.74 | 23.90 | 23.46 | 23.53 | 312,707 | -0.46(-1.91%) |
Apr 27, 2004 | 23.86 | 24.10 | 23.86 | 23.99 | 187,820 | +0.00(+0.00%) |
Apr 26, 2004 | 24.07 | 24.08 | 23.67 | 23.99 | 293,582 | -0.84(-3.40%) |
Apr 23, 2004 | 25.02 | 25.14 | 24.72 | 24.84 | 109,521 | +0.07(+0.27%) |
Apr 22, 2004 | 23.98 | 24.78 | 23.89 | 24.77 | 283,447 | +0.93(+3.90%) |
Apr 21, 2004 | 23.43 | 23.88 | 23.42 | 23.84 | 419,286 | -0.93(-3.75%) |
Apr 20, 2004 | 24.62 | 25.11 | 24.62 | 24.77 | 265,957 | -0.72(-2.83%) |
Apr 19, 2004 | 25.54 | 25.56 | 25.33 | 25.49 | 91,213 | -0.26(-1.02%) |
Apr 16, 2004 | 26.07 | 26.12 | 25.75 | 25.75 | 398,853 | +0.28(+1.10%) |
Apr 15, 2004 | 25.08 | 25.53 | 25.08 | 25.47 | 136,983 | +0.06(+0.24%) |
Apr 14, 2004 | 25.75 | 25.91 | 25.27 | 25.41 | 177,359 | -0.77(-2.94%) |
Apr 13, 2004 | 26.67 | 26.67 | 26.18 | 26.18 | 270,370 | +0.34(+1.30%) |
Apr 12, 2004 | 25.72 | 25.92 | 25.72 | 25.85 | 86,472 | -0.28(-1.05%) |
Apr 08, 2004 | 25.64 | 26.31 | 25.64 | 26.12 | 96,444 | +0.64(+2.50%) |
Apr 07, 2004 | 25.54 | 25.68 | 25.35 | 25.49 | 152,512 | -0.28(-1.07%) |
Apr 06, 2004 | 25.69 | 25.99 | 25.56 | 25.76 | 191,417 | +0.01(+0.02%) |
Apr 05, 2004 | 25.71 | 25.82 | 25.63 | 25.75 | 137,637 | -0.05(-0.19%) |
Apr 02, 2004 | 25.46 | 25.81 | 25.34 | 25.80 | 118,021 | +0.12(+0.48%) |
Apr 01, 2004 | 26.21 | 26.21 | 25.61 | 25.68 | 541,722 | -0.62(-2.37%) |
Mar 31, 2004 | 25.97 | 26.31 | 25.97 | 26.31 | 210,542 | +0.91(+3.59%) |
Mar 30, 2004 | 24.71 | 25.44 | 24.63 | 25.39 | 230,158 | +0.56(+2.24%) |
Mar 29, 2004 | 24.81 | 25.05 | 24.65 | 24.84 | 376,459 | -0.67(-2.64%) |
Mar 26, 2004 | 25.54 | 25.54 | 25.33 | 25.51 | 172,618 | -0.03(-0.12%) |
Mar 25, 2004 | 25.33 | 25.63 | 25.00 | 25.54 | 94,319 | +0.13(+0.53%) |
Mar 24, 2004 | 26.00 | 26.15 | 25.39 | 25.41 | 167,551 | -0.69(-2.63%) |
Mar 23, 2004 | 26.12 | 26.27 | 25.97 | 26.09 | 73,068 | +0.17(+0.66%) |
Mar 22, 2004 | 26.31 | 26.35 | 25.59 | 25.92 | 164,282 | -0.78(-2.93%) |
Mar 19, 2004 | 26.55 | 26.73 | 26.52 | 26.70 | 193,378 | +0.43(+1.65%) |
Mar 18, 2004 | 26.31 | 26.48 | 26.12 | 26.27 | 226,725 | -0.20(-0.74%) |
Mar 17, 2004 | 26.10 | 26.46 | 26.06 | 26.46 | 310,909 | +0.56(+2.15%) |
Mar 16, 2004 | 26.07 | 26.25 | 25.79 | 25.91 | 131,916 | +0.20(+0.79%) |
Mar 15, 2004 | 26.21 | 26.22 | 25.57 | 25.71 | 86,472 | -0.20(-0.76%) |
Mar 12, 2004 | 25.75 | 25.92 | 25.70 | 25.90 | 129,137 | +0.53(+2.07%) |
Mar 11, 2004 | 25.39 | 25.64 | 25.33 | 25.38 | 138,781 | -0.35(-1.36%) |
Mar 10, 2004 | 25.98 | 26.12 | 25.66 | 25.72 | 162,483 | -0.25(-0.97%) |
Mar 09, 2004 | 26.07 | 26.18 | 25.82 | 25.98 | 106,252 | +0.01(+0.02%) |
Mar 08, 2004 | 25.93 | 26.21 | 25.93 | 25.97 | 208,580 | +0.15(+0.59%) |
Mar 05, 2004 | 25.54 | 26.02 | 25.45 | 25.82 | 251,899 | +0.29(+1.13%) |
Mar 04, 2004 | 25.32 | 25.53 | 25.32 | 25.53 | 212,994 | +0.23(+0.92%) |
Mar 03, 2004 | 25.33 | 25.38 | 24.99 | 25.30 | 110,992 | +0.31(+1.25%) |
Mar 02, 2004 | 25.08 | 25.17 | 24.93 | 24.98 | 120,963 | -0.27(-1.07%) |
Mar 01, 2004 | 25.07 | 25.27 | 25.01 | 25.25 | 217,244 | +0.31(+1.23%) |
Feb 27, 2004 | 24.97 | 24.99 | 24.85 | 24.95 | 222,965 | -0.13(-0.51%) |
Feb 26, 2004 | 24.81 | 25.08 | 24.81 | 25.08 | 145,810 | +0.15(+0.59%) |
Feb 25, 2004 | 25.03 | 25.03 | 24.53 | 24.93 | 333,141 | -0.53(-2.07%) |
Feb 24, 2004 | 25.64 | 25.64 | 25.36 | 25.45 | 142,050 | -0.33(-1.28%) |
Feb 23, 2004 | 26.06 | 26.06 | 25.64 | 25.79 | 152,349 | +0.46(+1.81%) |
Feb 20, 2004 | 25.54 | 25.54 | 25.23 | 25.33 | 64,241 | +0.21(+0.83%) |
Feb 19, 2004 | 25.42 | 25.61 | 25.09 | 25.12 | 128,810 | -0.25(-0.99%) |
Feb 18, 2004 | 25.69 | 25.69 | 25.33 | 25.37 | 74,212 | -0.69(-2.65%) |
Feb 17, 2004 | 25.88 | 26.06 | 25.69 | 26.06 | 125,377 | +0.76(+3.02%) |
Feb 13, 2004 | 25.11 | 25.30 | 25.00 | 25.30 | 52,308 | +0.18(+0.73%) |
Feb 12, 2004 | 24.90 | 25.27 | 24.87 | 25.11 | 124,723 | +0.15(+0.61%) |
Feb 11, 2004 | 24.93 | 24.96 | 24.56 | 24.96 | 147,608 | -0.06(-0.24%) |
Feb 10, 2004 | 25.05 | 25.20 | 24.88 | 25.02 | 125,377 | +0.07(+0.29%) |
Feb 09, 2004 | 24.90 | 25.20 | 24.84 | 24.95 | 97,751 | +0.31(+1.24%) |
Feb 06, 2004 | 24.68 | 24.71 | 24.38 | 24.64 | 219,206 | +0.18(+0.75%) |
Feb 05, 2004 | 24.48 | 24.48 | 24.20 | 24.46 | 192,724 | +0.05(+0.20%) |
Feb 04, 2004 | 24.57 | 24.62 | 24.35 | 24.41 | 112,627 | -0.30(-1.21%) |
Feb 03, 2004 | 24.59 | 24.81 | 24.53 | 24.71 | 207,109 | +0.56(+2.30%) |
Feb 02, 2004 | 24.16 | 24.23 | 24.01 | 24.15 | 311,890 | -0.34(-1.40%) |
Jan 30, 2004 | 24.96 | 24.98 | 24.49 | 24.49 | 122,108 | -0.60(-2.39%) |
Jan 29, 2004 | 25.42 | 25.42 | 24.43 | 25.09 | 312,544 | -0.24(-0.94%) |
Jan 28, 2004 | 26.01 | 26.01 | 25.33 | 25.33 | 123,742 | -0.84(-3.20%) |
Jan 27, 2004 | 26.32 | 26.49 | 26.00 | 26.17 | 221,167 | +0.39(+1.49%) |
Jan 26, 2004 | 25.92 | 25.92 | 25.30 | 25.79 | 136,819 | -0.21(-0.82%) |
Jan 23, 2004 | 25.82 | 26.00 | 25.69 | 26.00 | 116,223 | +0.31(+1.19%) |
Jan 22, 2004 | 25.75 | 25.81 | 25.57 | 25.69 | 185,042 | +0.12(+0.48%) |
Jan 21, 2004 | 25.69 | 25.85 | 25.41 | 25.57 | 174,253 | -0.02(-0.10%) |
Jan 20, 2004 | 24.81 | 25.63 | 24.47 | 25.60 | 352,429 | +1.49(+6.19%) |
Jan 16, 2004 | 24.38 | 24.53 | 23.64 | 24.10 | 210,869 | -0.40(-1.65%) |
Jan 15, 2004 | 24.71 | 24.83 | 24.16 | 24.51 | 301,428 | +0.03(+0.13%) |
Jan 14, 2004 | 24.16 | 24.78 | 24.16 | 24.48 | 145,647 | +0.46(+1.94%) |
Jan 13, 2004 | 24.48 | 24.58 | 24.01 | 24.01 | 179,320 | -0.57(-2.31%) |
Jan 12, 2004 | 24.26 | 24.92 | 23.61 | 24.58 | 665,464 | +0.84(+3.56%) |
Jan 09, 2004 | 23.71 | 24.34 | 23.55 | 23.74 | 617,079 | -1.49(-5.89%) |
Jan 08, 2004 | 24.96 | 25.63 | 24.96 | 25.22 | 256,966 | +0.22(+0.88%) |
Jan 07, 2004 | 25.57 | 25.74 | 25.02 | 25.00 | 389,372 | -0.72(-2.81%) |
Jan 06, 2004 | 26.00 | 26.01 | 25.27 | 25.72 | 371,064 | -0.65(-2.48%) |
Jan 05, 2004 | 26.61 | 26.87 | 26.01 | 26.38 | 478,297 | +0.41(+1.58%) |
Jan 02, 2004 | 25.37 | 26.73 | 25.36 | 25.97 | 641,272 | +1.55(+6.34%) |
Dec 31, 2003 | 24.78 | 24.84 | 24.13 | 24.42 | 715,321 | -0.45(-1.80%) |
Dec 30, 2003 | 24.75 | 25.14 | 24.56 | 24.87 | 429,748 | -1.16(-4.47%) |
Dec 29, 2003 | 25.58 | 26.27 | 25.17 | 26.03 | 396,401 | -0.09(-0.35%) |
Dec 26, 2003 | 27.07 | 27.08 | 25.63 | 26.12 | 212,994 | -1.01(-3.72%) |
Dec 24, 2003 | 26.92 | 27.16 | 26.89 | 27.13 | 95,953 | +0.09(+0.34%) |
Dec 23, 2003 | 27.17 | 27.17 | 26.98 | 27.04 | 87,290 | +0.13(+0.48%) |
Dec 22, 2003 | 27.07 | 27.28 | 26.87 | 26.91 | 145,973 | -0.02(-0.07%) |
Dec 19, 2003 | 26.83 | 27.04 | 26.70 | 26.93 | 238,658 | +0.10(+0.36%) |
Dec 18, 2003 | 26.04 | 26.91 | 25.94 | 26.83 | 281,486 | +1.03(+4.01%) |
Dec 17, 2003 | 25.32 | 25.90 | 25.18 | 25.80 | 150,550 | +0.17(+0.64%) |
Dec 16, 2003 | 25.69 | 25.69 | 25.54 | 25.63 | 217,244 | +0.03(+0.12%) |
Dec 15, 2003 | 25.82 | 26.20 | 25.54 | 25.60 | 383,651 | -2.26(-8.12%) |
Dec 12, 2003 | 27.99 | 27.99 | 27.65 | 27.87 | 258,437 | -0.76(-2.67%) |
Dec 11, 2003 | 27.56 | 28.69 | 27.30 | 28.63 | 279,197 | +1.80(+6.73%) |
Dec 10, 2003 | 26.95 | 27.31 | 26.63 | 26.83 | 162,320 | -0.12(-0.45%) |
Dec 09, 2003 | 27.22 | 27.33 | 26.92 | 26.95 | 151,858 | +0.77(+2.94%) |
Dec 08, 2003 | 25.40 | 26.15 | 25.40 | 26.18 | 209,234 | +0.78(+3.06%) |
Dec 05, 2003 | 25.60 | 25.65 | 25.48 | 25.40 | 54,924 | -0.35(-1.38%) |
Dec 04, 2003 | 25.50 | 25.85 | 25.40 | 25.75 | 127,992 | +0.39(+1.54%) |
Dec 03, 2003 | 25.69 | 25.84 | 25.36 | 25.36 | 269,226 | +0.13(+0.51%) |
Dec 02, 2003 | 25.17 | 25.17 | 25.17 | 25.23 | 228,687 | -0.47(-1.83%) |
Dec 01, 2003 | 25.39 | 25.72 | 25.39 | 25.71 | 173,272 | +0.90(+3.63%) |
Nov 28, 2003 | 24.96 | 25.09 | 24.75 | 24.81 | 110,011 | +1.22(+5.16%) |
Nov 26, 2003 | 23.27 | 23.64 | 23.27 | 23.59 | 51,818 | +0.50(+2.17%) |
Nov 25, 2003 | 23.06 | 23.09 | 22.97 | 23.09 | 56,558 | -0.31(-1.33%) |
Nov 24, 2003 | 23.12 | 23.40 | 22.94 | 23.40 | 111,319 | +0.27(+1.16%) |
Nov 21, 2003 | 22.94 | 23.17 | 23.00 | 23.13 | 163,301 | +0.19(+0.83%) |
Nov 20, 2003 | 23.14 | 23.14 | 23.00 | 22.94 | 120,800 | -0.67(-2.85%) |
Nov 19, 2003 | 23.72 | 23.72 | 23.40 | 23.61 | 59,991 | +0.17(+0.70%) |
Nov 18, 2003 | 23.55 | 23.55 | 23.25 | 23.45 | 100,367 | -0.08(-0.34%) |
Nov 17, 2003 | 23.44 | 23.64 | 23.38 | 23.53 | 82,876 | +0.28(+1.21%) |
Nov 14, 2003 | 23.71 | 23.79 | 23.25 | 23.25 | 121,944 | -0.25(-1.07%) |
Nov 13, 2003 | 23.25 | 23.61 | 23.12 | 23.50 | 144,175 | +0.19(+0.81%) |
Nov 12, 2003 | 23.12 | 23.31 | 23.09 | 23.31 | 94,319 | +0.28(+1.20%) |
Nov 11, 2003 | 23.25 | 23.25 | 22.91 | 23.03 | 129,464 | -0.95(-3.95%) |
Nov 10, 2003 | 23.98 | 24.18 | 23.87 | 23.98 | 80,915 | +0.25(+1.06%) |
Nov 07, 2003 | 23.55 | 23.93 | 23.55 | 23.73 | 142,541 | -0.01(-0.05%) |
Nov 06, 2003 | 23.43 | 23.45 | 23.09 | 23.74 | 272,659 | -0.82(-3.34%) |
Nov 05, 2003 | 24.68 | 24.69 | 24.07 | 24.56 | 99,059 | -0.51(-2.05%) |
Nov 04, 2003 | 24.80 | 25.05 | 24.80 | 25.08 | 150,009 | +0.92(+3.80%) |
Nov 03, 2003 | 24.09 | 24.16 | 23.74 | 24.16 | 535,072 | +1.13(+4.89%) |
Oct 31, 2003 | 23.15 | 23.30 | 23.03 | 23.03 | 233,100 | +0.24(+1.05%) |
Oct 30, 2003 | 22.76 | 22.87 | 22.73 | 22.79 | 59,991 | -0.30(-1.30%) |
Oct 29, 2003 | 22.91 | 23.12 | 22.82 | 23.09 | 164,118 | -0.21(-0.92%) |
Oct 28, 2003 | 23.19 | 23.43 | 22.95 | 23.31 | 340,170 | +0.56(+2.47%) |
Oct 27, 2003 | 22.63 | 22.76 | 22.63 | 22.75 | 93,174 | +1.15(+5.33%) |
Oct 24, 2003 | 21.70 | 21.81 | 21.55 | 21.59 | 113,281 | +0.20(+0.91%) |
Oct 23, 2003 | 21.29 | 21.41 | 21.17 | 21.40 | 171,147 | -0.38(-1.74%) |
Oct 22, 2003 | 22.03 | 22.11 | 21.78 | 21.78 | 164,772 | -0.54(-2.41%) |
Oct 21, 2003 | 22.24 | 22.48 | 22.13 | 22.32 | 88,107 | -0.43(-1.91%) |
Oct 20, 2003 | 22.67 | 22.90 | 22.67 | 22.75 | 122,925 | +0.40(+1.81%) |
Oct 17, 2003 | 22.57 | 22.57 | 22.24 | 22.35 | 83,367 | -0.44(-1.93%) |
Oct 16, 2003 | 22.70 | 22.79 | 22.70 | 22.79 | 33,346 | +0.14(+0.62%) |
Oct 15, 2003 | 22.81 | 22.81 | 22.63 | 22.65 | 110,829 | -0.26(-1.12%) |
Oct 14, 2003 | 23.31 | 23.03 | 22.89 | 22.90 | 68,491 | -0.41(-1.76%) |
Oct 13, 2003 | 23.39 | 23.39 | 23.21 | 23.31 | 46,260 | +0.04(+0.16%) |
Oct 10, 2003 | 23.25 | 23.25 | 23.12 | 23.28 | 61,789 | -0.10(-0.42%) |
Oct 09, 2003 | 22.79 | 23.38 | 22.79 | 23.38 | 180,138 | +0.89(+3.97%) |
Oct 08, 2003 | 22.53 | 22.53 | 22.48 | 22.48 | 255,822 | +0.12(+0.55%) |
Oct 07, 2003 | 22.33 | 22.59 | 22.25 | 22.36 | 146,791 | +0.32(+1.47%) |
Oct 06, 2003 | 22.27 | 22.27 | 22.12 | 22.04 | 67,837 | -0.29(-1.32%) |
Oct 03, 2003 | 22.02 | 22.39 | 21.96 | 22.33 | 103,146 | +0.73(+3.40%) |
Oct 02, 2003 | 21.67 | 21.78 | 21.50 | 21.59 | 70,616 | +0.48(+2.26%) |
Oct 01, 2003 | 21.06 | 21.26 | 21.04 | 21.12 | 96,607 | +0.09(+0.44%) |
Sep 30, 2003 | 20.49 | 21.06 | 20.49 | 21.03 | 93,338 | +0.44(+2.14%) |
Sep 29, 2003 | 20.49 | 20.71 | 20.45 | 20.59 | 38,414 | +0.15(+0.75%) |
Sep 26, 2003 | 20.68 | 20.68 | 20.43 | 20.43 | 53,289 | -0.18(-0.89%) |
Sep 25, 2003 | 20.57 | 20.81 | 20.57 | 20.62 | 119,492 | -0.28(-1.32%) |
Sep 24, 2003 | 21.01 | 21.21 | 20.81 | 20.89 | 92,194 | +0.62(+3.08%) |
Sep 23, 2003 | 19.88 | 20.37 | 19.88 | 20.27 | 171,637 | +0.46(+2.35%) |
Sep 22, 2003 | 19.42 | 19.87 | 19.42 | 19.80 | 112,463 | +0.23(+1.16%) |
Sep 19, 2003 | 19.36 | 19.64 | 19.30 | 19.58 | 400,488 | -0.64(-3.15%) |
Sep 18, 2003 | 20.62 | 20.13 | 19.85 | 20.21 | 249,120 | -0.41(-1.99%) |
Sep 17, 2003 | 20.43 | 20.73 | 20.38 | 20.62 | 153,656 | -0.98(-4.53%) |
Sep 16, 2003 | 20.92 | 21.62 | 21.41 | 21.60 | 68,164 | +0.69(+3.28%) |
Sep 15, 2003 | 21.00 | 21.00 | 20.87 | 20.92 | 40,539 | -0.43(-2.03%) |
Sep 12, 2003 | 21.40 | 21.41 | 21.34 | 21.35 | 57,866 | +0.06(+0.29%) |
Sep 11, 2003 | 21.40 | 21.53 | 21.29 | 21.29 | 75,684 | -0.10(-0.49%) |
Sep 10, 2003 | 21.41 | 21.50 | 21.29 | 21.39 | 71,270 | -0.02(-0.09%) |
Sep 09, 2003 | 21.63 | 21.72 | 21.26 | 21.41 | 145,973 | -0.75(-3.39%) |
Sep 08, 2003 | 22.18 | 22.39 | 22.05 | 22.16 | 200,080 | -0.75(-3.26%) |
Sep 05, 2003 | 22.94 | 23.03 | 22.89 | 22.91 | 100,203 | +0.12(+0.54%) |
Sep 04, 2003 | 22.43 | 22.79 | 22.36 | 22.79 | 157,253 | +0.43(+1.92%) |
Sep 03, 2003 | 22.30 | 22.54 | 22.21 | 22.36 | 223,619 | -0.56(-2.43%) |
Sep 02, 2003 | 23.06 | 23.06 | 22.45 | 22.92 | 152,839 | -0.20(-0.85%) |
Aug 29, 2003 | 22.65 | 23.25 | 22.65 | 23.11 | 70,126 | +0.86(+3.85%) |
Aug 28, 2003 | 21.72 | 22.34 | 21.72 | 22.26 | 96,444 | +1.03(+4.84%) |
Aug 27, 2003 | 20.86 | 21.23 | 20.86 | 21.23 | 86,636 | +0.65(+3.15%) |
Aug 26, 2003 | 20.52 | 20.65 | 20.29 | 20.58 | 58,356 | -0.07(-0.33%) |
Aug 25, 2003 | 20.79 | 20.79 | 20.57 | 20.65 | 112,627 | -0.34(-1.60%) |
Aug 22, 2003 | 21.20 | 21.34 | 20.93 | 20.98 | 109,194 | -0.21(-1.01%) |
Aug 21, 2003 | 21.04 | 21.25 | 21.00 | 21.20 | 105,271 | +0.61(+2.97%) |
Aug 20, 2003 | 20.22 | 20.65 | 20.22 | 20.59 | 72,578 | +0.24(+1.20%) |
Aug 19, 2003 | 20.62 | 20.63 | 20.34 | 20.34 | 70,289 | -0.58(-2.78%) |
Aug 18, 2003 | 21.01 | 21.16 | 20.92 | 20.92 | 50,183 | +0.12(+0.59%) |
Aug 15, 2003 | 20.83 | 20.86 | 20.75 | 20.80 | 28,442 | +0.12(+0.59%) |
Aug 14, 2003 | 20.71 | 20.83 | 20.66 | 20.68 | 50,510 | +0.21(+1.05%) |
Aug 13, 2003 | 20.80 | 20.80 | 20.46 | 20.46 | 65,549 | -0.34(-1.62%) |
Aug 12, 2003 | 20.62 | 20.80 | 20.62 | 20.80 | 203,023 | +0.40(+1.98%) |
Aug 11, 2003 | 20.10 | 20.40 | 20.10 | 20.40 | 43,154 | +0.91(+4.65%) |
Aug 08, 2003 | 19.58 | 19.64 | 19.42 | 19.49 | 98,896 | -0.45(-2.24%) |
Aug 07, 2003 | 19.99 | 20.13 | 19.88 | 19.94 | 103,800 | -0.18(-0.88%) |
Aug 06, 2003 | 20.19 | 20.19 | 19.66 | 20.11 | 104,944 | -0.26(-1.26%) |
Aug 05, 2003 | 20.74 | 20.74 | 20.37 | 20.37 | 54,924 | -0.55(-2.63%) |
Aug 04, 2003 | 21.07 | 21.07 | 20.71 | 20.92 | 38,414 | -0.26(-1.21%) |
Aug 01, 2003 | 21.44 | 21.53 | 21.18 | 21.18 | 207,436 | -0.38(-1.76%) |
Jul 31, 2003 | 21.11 | 21.63 | 21.11 | 21.56 | 154,801 | +1.00(+4.88%) |
Jul 30, 2003 | 20.62 | 20.62 | 20.19 | 20.55 | 77,155 | -0.92(-4.30%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.47 | 21.48 | 129,790 | +1.63(+8.23%) |
Jul 28, 2003 | 19.82 | 19.97 | 19.78 | 19.85 | 45,279 | +0.67(+3.48%) |
Jul 25, 2003 | 18.94 | 19.18 | 18.94 | 19.18 | 25,990 | +0.36(+1.92%) |
Jul 24, 2003 | 18.79 | 18.90 | 18.74 | 18.82 | 90,886 | +0.35(+1.92%) |
Jul 23, 2003 | 19.03 | 19.03 | 18.46 | 18.46 | 62,933 | -0.62(-3.27%) |
Jul 22, 2003 | 19.18 | 19.23 | 19.03 | 19.09 | 45,443 | -0.21(-1.11%) |
Jul 21, 2003 | 19.33 | 19.51 | 19.27 | 19.30 | 98,896 | +0.09(+0.48%) |
Jul 18, 2003 | 18.96 | 19.21 | 18.96 | 19.21 | 67,510 | +0.49(+2.61%) |
Jul 17, 2003 | 18.69 | 18.73 | 18.60 | 18.72 | 66,039 | -0.12(-0.65%) |
Jul 16, 2003 | 18.96 | 18.97 | 18.75 | 18.84 | 151,368 | +0.15(+0.82%) |
Jul 15, 2003 | 19.06 | 19.07 | 18.51 | 18.69 | 129,464 | -0.38(-1.99%) |
Jul 14, 2003 | 19.12 | 19.27 | 19.07 | 19.07 | 90,886 | +0.41(+2.20%) |
Jul 11, 2003 | 18.44 | 18.66 | 18.40 | 18.66 | 79,607 | -0.10(-0.55%) |
Jul 10, 2003 | 18.87 | 18.93 | 18.66 | 18.76 | 115,733 | -0.29(-1.54%) |
Jul 09, 2003 | 19.27 | 19.27 | 19.01 | 19.06 | 75,030 | -0.08(-0.42%) |
Jul 08, 2003 | 19.06 | 19.14 | 18.98 | 19.14 | 62,116 | +0.21(+1.13%) |
Jul 07, 2003 | 18.87 | 18.96 | 18.86 | 18.92 | 118,348 | +0.68(+3.72%) |
Jul 03, 2003 | 18.20 | 18.34 | 18.19 | 18.24 | 67,347 | +0.34(+1.91%) |
Jul 02, 2003 | 18.26 | 18.26 | 17.89 | 17.90 | 26,644 | -0.30(-1.65%) |
Jul 01, 2003 | 18.11 | 18.22 | 18.08 | 18.20 | 28,769 | +0.03(+0.17%) |
Jun 30, 2003 | 18.08 | 18.41 | 18.08 | 18.17 | 56,722 | +0.21(+1.19%) |
Jun 27, 2003 | 17.99 | 18.22 | 17.80 | 17.95 | 85,982 | +0.11(+0.62%) |
Jun 26, 2003 | 17.74 | 17.92 | 17.74 | 17.84 | 33,019 | +0.10(+0.59%) |
Jun 25, 2003 | 17.71 | 18.02 | 17.65 | 17.74 | 117,040 | +0.09(+0.52%) |
Jun 24, 2003 | 17.84 | 17.89 | 17.65 | 17.65 | 55,087 | -0.23(-1.27%) |
Jun 23, 2003 | 17.95 | 18.06 | 17.87 | 17.88 | 35,144 | -0.17(-0.95%) |
Jun 20, 2003 | 17.99 | 18.10 | 17.89 | 18.05 | 37,106 | +0.18(+0.99%) |
Jun 19, 2003 | 18.05 | 18.05 | 17.86 | 17.87 | 27,462 | +0.01(+0.07%) |
Jun 18, 2003 | 18.02 | 18.02 | 17.77 | 17.86 | 61,953 | -0.11(-0.61%) |
Jun 17, 2003 | 17.99 | 18.35 | 17.91 | 17.97 | 95,953 | +0.13(+0.72%) |
Jun 16, 2003 | 17.61 | 17.89 | 17.56 | 17.84 | 85,655 | +0.24(+1.36%) |
Jun 13, 2003 | 17.75 | 17.77 | 17.53 | 17.60 | 114,261 | +0.31(+1.80%) |
Jun 12, 2003 | 17.47 | 17.48 | 16.95 | 17.29 | 90,722 | +0.35(+2.06%) |
Jun 11, 2003 | 16.70 | 16.96 | 16.70 | 16.94 | 134,531 | +0.24(+1.43%) |
Jun 10, 2003 | 16.62 | 16.88 | 16.62 | 16.70 | 127,175 | -0.10(-0.58%) |
Jun 09, 2003 | 16.95 | 16.98 | 16.77 | 16.80 | 65,712 | -0.27(-1.58%) |
Jun 06, 2003 | 17.25 | 17.37 | 16.98 | 17.07 | 84,020 | -0.33(-1.90%) |
Jun 05, 2003 | 17.55 | 17.56 | 17.28 | 17.40 | 62,280 | -0.92(-5.04%) |
Jun 04, 2003 | 18.04 | 18.32 | 17.89 | 18.32 | 62,443 | +0.35(+1.97%) |
Jun 03, 2003 | 17.80 | 17.99 | 17.68 | 17.97 | 59,010 | +0.17(+0.93%) |
Jun 02, 2003 | 17.80 | 17.81 | 17.66 | 17.80 | 24,846 | +0.67(+3.93%) |
May 30, 2003 | 16.95 | 17.13 | 16.90 | 17.13 | 77,482 | +0.21(+1.27%) |
May 29, 2003 | 17.40 | 17.40 | 16.91 | 16.91 | 60,155 | -0.72(-4.06%) |
May 28, 2003 | 17.75 | 17.75 | 17.25 | 17.63 | 79,770 | -0.11(-0.62%) |
May 27, 2003 | 17.72 | 17.80 | 17.64 | 17.74 | 41,029 | +0.18(+1.01%) |
May 23, 2003 | 17.53 | 17.61 | 17.53 | 17.56 | 32,692 | +0.27(+1.56%) |
May 22, 2003 | 17.16 | 17.31 | 17.07 | 17.29 | 59,010 | +0.60(+3.59%) |
May 21, 2003 | 16.43 | 16.69 | 16.35 | 16.69 | 37,760 | +0.22(+1.34%) |
May 20, 2003 | 16.52 | 16.54 | 16.41 | 16.47 | 48,385 | +0.05(+0.30%) |
May 19, 2003 | 16.34 | 16.73 | 16.34 | 16.43 | 170,820 | -0.40(-2.36%) |
May 16, 2003 | 16.82 | 16.93 | 16.82 | 16.82 | 60,808 | +0.03(+0.18%) |
May 15, 2003 | 16.67 | 16.79 | 16.65 | 16.79 | 24,683 | +0.20(+1.22%) |
May 14, 2003 | 16.49 | 16.76 | 16.44 | 16.59 | 71,434 | +0.17(+1.01%) |
May 13, 2003 | 16.35 | 16.51 | 16.35 | 16.43 | 123,742 | +0.12(+0.75%) |
May 12, 2003 | 16.24 | 16.35 | 16.19 | 16.30 | 22,231 | -0.06(-0.37%) |
May 09, 2003 | 16.06 | 16.36 | 16.06 | 16.36 | 22,558 | +0.37(+2.29%) |
May 08, 2003 | 15.88 | 16.10 | 15.72 | 16.00 | 63,424 | +0.15(+0.97%) |
May 07, 2003 | 16.00 | 16.19 | 15.84 | 15.84 | 59,828 | -0.11(-0.69%) |
May 06, 2003 | 16.06 | 16.06 | 15.79 | 15.95 | 54,760 | -0.23(-1.44%) |
May 05, 2003 | 16.36 | 16.37 | 16.12 | 16.19 | 46,750 | -0.18(-1.08%) |
May 02, 2003 | 16.27 | 16.39 | 16.23 | 16.36 | 32,529 | +0.09(+0.56%) |