Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.80 | 26.01 | 24.72 | 24.95 | 488,654 | -1.04(-3.99%) |
Apr 29, 2004 | 26.54 | 26.75 | 25.53 | 25.99 | 434,855 | -0.76(-2.85%) |
Apr 28, 2004 | 27.32 | 27.32 | 26.74 | 26.75 | 737,610 | -1.76(-6.18%) |
Apr 27, 2004 | 28.97 | 29.23 | 28.30 | 28.51 | 75,035 | -0.55(-1.90%) |
Apr 26, 2004 | 29.43 | 29.52 | 28.83 | 29.06 | 171,633 | -0.36(-1.22%) |
Apr 23, 2004 | 29.40 | 29.61 | 29.11 | 29.42 | 398,481 | +0.36(+1.23%) |
Apr 22, 2004 | 28.28 | 29.11 | 28.03 | 29.06 | 115,112 | +0.78(+2.76%) |
Apr 21, 2004 | 27.90 | 28.32 | 27.77 | 28.28 | 68,174 | +1.12(+4.12%) |
Apr 20, 2004 | 28.50 | 28.50 | 27.11 | 27.16 | 91,044 | -1.26(-4.43%) |
Apr 19, 2004 | 27.95 | 28.42 | 27.61 | 28.42 | 215,957 | +0.48(+1.71%) |
Apr 16, 2004 | 28.37 | 28.37 | 27.71 | 27.94 | 243,401 | -0.54(-1.90%) |
Apr 15, 2004 | 29.07 | 29.33 | 28.22 | 28.48 | 249,064 | -0.58(-1.99%) |
Apr 14, 2004 | 28.92 | 29.51 | 28.75 | 29.06 | 134,061 | -0.34(-1.16%) |
Apr 13, 2004 | 30.30 | 30.30 | 29.15 | 29.40 | 312,882 | -0.56(-1.87%) |
Apr 12, 2004 | 30.12 | 30.30 | 29.94 | 29.96 | 97,687 | +0.03(+0.09%) |
Apr 08, 2004 | 30.53 | 30.58 | 29.77 | 29.93 | 85,707 | +0.06(+0.22%) |
Apr 07, 2004 | 30.03 | 30.19 | 29.52 | 29.87 | 116,527 | -0.16(-0.52%) |
Apr 06, 2004 | 30.26 | 30.31 | 29.91 | 30.03 | 496,822 | -0.55(-1.80%) |
Apr 05, 2004 | 30.30 | 30.65 | 30.15 | 30.58 | 167,168 | +0.18(+0.60%) |
Apr 02, 2004 | 30.53 | 30.57 | 29.87 | 30.39 | 309,833 | +1.01(+3.44%) |
Apr 01, 2004 | 28.83 | 29.47 | 28.83 | 29.38 | 185,246 | +0.61(+2.11%) |
Mar 31, 2004 | 29.20 | 29.27 | 28.76 | 28.78 | 303,517 | -0.32(-1.10%) |
Mar 30, 2004 | 28.83 | 29.23 | 28.61 | 29.10 | 164,772 | +0.19(+0.67%) |
Mar 29, 2004 | 28.92 | 29.14 | 28.69 | 28.91 | 437,142 | +0.72(+2.54%) |
Mar 26, 2004 | 28.01 | 28.45 | 27.96 | 28.19 | 142,338 | +0.18(+0.66%) |
Mar 25, 2004 | 27.46 | 28.04 | 27.27 | 28.01 | 316,476 | +1.19(+4.45%) |
Mar 24, 2004 | 27.18 | 27.23 | 26.67 | 26.81 | 51,838 | -0.23(-0.85%) |
Mar 23, 2004 | 27.46 | 27.48 | 26.72 | 27.04 | 221,402 | +0.17(+0.62%) |
Mar 22, 2004 | 27.09 | 27.36 | 26.69 | 26.88 | 303,625 | -0.95(-3.40%) |
Mar 19, 2004 | 28.47 | 28.51 | 27.75 | 27.82 | 99,647 | -0.55(-1.94%) |
Mar 18, 2004 | 28.56 | 28.56 | 27.91 | 28.37 | 102,696 | -0.20(-0.71%) |
Mar 17, 2004 | 28.36 | 28.64 | 28.24 | 28.58 | 250,371 | +0.68(+2.44%) |
Mar 16, 2004 | 28.24 | 28.25 | 27.44 | 27.90 | 498,456 | +0.06(+0.23%) |
Mar 15, 2004 | 28.92 | 28.92 | 27.76 | 27.83 | 126,656 | -1.37(-4.69%) |
Mar 12, 2004 | 28.83 | 29.27 | 28.79 | 29.20 | 135,912 | +0.92(+3.25%) |
Mar 11, 2004 | 28.10 | 29.18 | 28.02 | 28.28 | 514,247 | -0.72(-2.47%) |
Mar 10, 2004 | 29.61 | 29.96 | 28.92 | 29.00 | 670,634 | -0.62(-2.08%) |
Mar 09, 2004 | 30.41 | 30.41 | 29.34 | 29.61 | 266,489 | -0.80(-2.63%) |
Mar 08, 2004 | 31.36 | 31.58 | 30.39 | 30.41 | 232,511 | -0.95(-3.02%) |
Mar 05, 2004 | 31.15 | 31.77 | 31.08 | 31.36 | 152,684 | -0.13(-0.41%) |
Mar 04, 2004 | 31.40 | 31.59 | 31.14 | 31.49 | 225,650 | +0.23(+0.73%) |
Mar 03, 2004 | 31.50 | 31.50 | 30.97 | 31.26 | 122,517 | -0.17(-0.53%) |
Mar 02, 2004 | 31.73 | 32.00 | 31.42 | 31.42 | 112,825 | -0.33(-1.04%) |
Mar 01, 2004 | 31.73 | 31.91 | 31.50 | 31.75 | 183,721 | +0.26(+0.82%) |
Feb 27, 2004 | 31.73 | 31.73 | 31.05 | 31.50 | 137,873 | +0.14(+0.44%) |
Feb 26, 2004 | 30.94 | 31.48 | 30.68 | 31.36 | 69,590 | +0.56(+1.82%) |
Feb 25, 2004 | 30.12 | 30.80 | 30.12 | 30.80 | 178,821 | +0.83(+2.76%) |
Feb 24, 2004 | 29.84 | 30.35 | 29.61 | 29.97 | 358,731 | -0.30(-1.00%) |
Feb 23, 2004 | 31.27 | 31.28 | 30.08 | 30.27 | 914,253 | -0.62(-2.02%) |
Feb 20, 2004 | 31.17 | 31.21 | 30.37 | 30.90 | 310,160 | -0.18(-0.59%) |
Feb 19, 2004 | 32.30 | 32.30 | 31.06 | 31.08 | 86,252 | -0.64(-2.03%) |
Feb 18, 2004 | 31.82 | 32.11 | 31.64 | 31.73 | 112,171 | -0.12(-0.37%) |
Feb 17, 2004 | 31.86 | 32.00 | 31.54 | 31.84 | 130,032 | +0.62(+2.00%) |
Feb 13, 2004 | 31.91 | 31.95 | 31.05 | 31.22 | 122,517 | -0.33(-1.05%) |
Feb 12, 2004 | 31.95 | 32.07 | 31.54 | 31.55 | 176,316 | -0.40(-1.26%) |
Feb 11, 2004 | 31.68 | 32.00 | 31.45 | 31.95 | 156,931 | +0.46(+1.46%) |
Feb 10, 2004 | 31.17 | 31.59 | 31.13 | 31.50 | 110,538 | +0.11(+0.35%) |
Feb 09, 2004 | 31.64 | 32.40 | 31.22 | 31.39 | 136,348 | -0.05(-0.15%) |
Feb 06, 2004 | 30.94 | 31.51 | 30.58 | 31.43 | 287,943 | +1.08(+3.57%) |
Feb 05, 2004 | 30.32 | 30.71 | 30.30 | 30.35 | 339,455 | +0.12(+0.39%) |
Feb 04, 2004 | 30.53 | 30.98 | 30.15 | 30.23 | 526,989 | -1.42(-4.50%) |
Feb 03, 2004 | 31.68 | 32.04 | 31.45 | 31.65 | 409,807 | -0.17(-0.52%) |
Feb 02, 2004 | 31.91 | 32.51 | 31.60 | 31.82 | 313,536 | +0.00(+0.00%) |
Jan 30, 2004 | 32.09 | 32.13 | 31.59 | 31.82 | 165,643 | +1.06(+3.43%) |
Jan 29, 2004 | 31.53 | 31.59 | 30.13 | 30.76 | 414,164 | -0.55(-1.76%) |
Jan 28, 2004 | 32.32 | 32.32 | 31.23 | 31.31 | 221,402 | -0.39(-1.22%) |
Jan 27, 2004 | 32.14 | 32.55 | 31.68 | 31.70 | 290,557 | -0.40(-1.26%) |
Jan 26, 2004 | 31.40 | 32.12 | 31.10 | 32.10 | 218,462 | +1.10(+3.55%) |
Jan 23, 2004 | 30.85 | 31.44 | 30.76 | 31.00 | 211,601 | +0.06(+0.18%) |
Jan 22, 2004 | 32.32 | 32.32 | 30.93 | 30.94 | 527,751 | -1.19(-3.71%) |
Jan 21, 2004 | 32.23 | 32.37 | 31.78 | 32.14 | 533,959 | -1.10(-3.31%) |
Jan 20, 2004 | 33.42 | 33.48 | 32.78 | 33.24 | 757,757 | +0.46(+1.40%) |
Jan 16, 2004 | 32.32 | 32.86 | 31.77 | 32.78 | 453,369 | +2.02(+6.57%) |
Jan 15, 2004 | 30.30 | 30.93 | 29.91 | 30.76 | 131,121 | +0.50(+1.67%) |
Jan 14, 2004 | 30.56 | 30.58 | 29.84 | 30.26 | 259,519 | +0.08(+0.27%) |
Jan 13, 2004 | 30.90 | 30.90 | 29.88 | 30.17 | 356,880 | -0.30(-0.99%) |
Jan 12, 2004 | 29.84 | 30.48 | 29.48 | 30.48 | 263,113 | +1.09(+3.72%) |
Jan 09, 2004 | 28.88 | 29.97 | 28.79 | 29.38 | 318,328 | -0.10(-0.34%) |
Jan 08, 2004 | 29.20 | 29.49 | 28.61 | 29.48 | 425,707 | +1.39(+4.93%) |
Jan 07, 2004 | 27.18 | 28.10 | 27.18 | 28.10 | 273,132 | +1.01(+3.73%) |
Jan 06, 2004 | 26.86 | 27.19 | 26.67 | 27.09 | 257,014 | +0.45(+1.69%) |
Jan 05, 2004 | 26.17 | 26.73 | 26.17 | 26.64 | 134,497 | +0.82(+3.16%) |
Jan 02, 2004 | 25.57 | 25.96 | 25.48 | 25.82 | 113,478 | +0.47(+1.85%) |
Dec 31, 2003 | 25.53 | 25.53 | 25.17 | 25.35 | 88,648 | +0.05(+0.18%) |
Dec 30, 2003 | 25.34 | 25.46 | 25.12 | 25.31 | 70,352 | +0.06(+0.25%) |
Dec 29, 2003 | 24.79 | 25.24 | 24.79 | 25.24 | 47,918 | +0.45(+1.81%) |
Dec 26, 2003 | 24.88 | 24.99 | 24.78 | 24.79 | 12,632 | +0.02(+0.07%) |
Dec 24, 2003 | 24.79 | 24.89 | 24.62 | 24.77 | 25,483 | +0.10(+0.41%) |
Dec 23, 2003 | 24.56 | 24.77 | 24.53 | 24.67 | 55,541 | +0.25(+1.01%) |
Dec 22, 2003 | 24.12 | 24.44 | 24.12 | 24.43 | 62,184 | +0.18(+0.76%) |
Dec 19, 2003 | 24.65 | 24.65 | 24.15 | 24.24 | 51,511 | -0.32(-1.31%) |
Dec 18, 2003 | 24.20 | 24.61 | 24.20 | 24.56 | 82,767 | +0.78(+3.28%) |
Dec 17, 2003 | 23.80 | 23.91 | 23.75 | 23.78 | 128,834 | -0.19(-0.80%) |
Dec 16, 2003 | 24.24 | 24.24 | 23.71 | 23.98 | 204,522 | -0.21(-0.87%) |
Dec 15, 2003 | 25.14 | 25.14 | 24.19 | 24.19 | 98,885 | -0.45(-1.83%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.39 | 24.64 | 141,793 | +0.12(+0.49%) |
Dec 11, 2003 | 23.87 | 24.52 | 23.66 | 24.52 | 98,667 | +0.73(+3.09%) |
Dec 10, 2003 | 23.83 | 24.06 | 23.52 | 23.78 | 100,192 | -0.11(-0.46%) |
Dec 09, 2003 | 24.96 | 24.96 | 23.80 | 23.89 | 275,855 | -0.72(-2.91%) |
Dec 08, 2003 | 24.85 | 24.88 | 24.47 | 24.61 | 47,700 | -0.24(-0.96%) |
Dec 05, 2003 | 24.93 | 24.98 | 24.61 | 24.85 | 47,155 | -0.17(-0.66%) |
Dec 04, 2003 | 25.42 | 25.42 | 24.75 | 25.01 | 86,688 | +0.02(+0.07%) |
Dec 03, 2003 | 25.66 | 25.80 | 24.99 | 24.99 | 119,032 | -0.49(-1.91%) |
Dec 02, 2003 | 25.66 | 25.74 | 25.48 | 25.48 | 108,795 | -0.31(-1.21%) |
Dec 01, 2003 | 25.76 | 25.89 | 25.62 | 25.79 | 77,431 | +0.28(+1.08%) |
Nov 28, 2003 | 25.16 | 25.52 | 25.16 | 25.52 | 33,869 | +0.18(+0.73%) |
Nov 26, 2003 | 25.48 | 25.48 | 25.47 | 25.33 | 31,364 | +0.27(+1.06%) |
Nov 25, 2003 | 25.24 | 25.24 | 24.99 | 25.07 | 101,607 | +0.08(+0.33%) |
Nov 24, 2003 | 24.53 | 24.99 | 24.35 | 24.99 | 62,837 | +0.77(+3.19%) |
Nov 21, 2003 | 24.18 | 24.26 | 23.97 | 24.21 | 67,956 | +0.04(+0.15%) |
Nov 20, 2003 | 24.01 | 24.64 | 24.01 | 24.18 | 82,658 | -0.25(-1.02%) |
Nov 19, 2003 | 24.15 | 24.52 | 23.91 | 24.43 | 62,293 | +0.39(+1.64%) |
Nov 18, 2003 | 24.86 | 24.86 | 24.03 | 24.03 | 185,246 | -0.34(-1.39%) |
Nov 17, 2003 | 24.37 | 24.37 | 24.06 | 24.37 | 184,702 | -0.60(-2.39%) |
Nov 14, 2003 | 25.34 | 25.72 | 24.88 | 24.97 | 48,571 | -0.48(-1.88%) |
Nov 13, 2003 | 25.62 | 25.76 | 25.34 | 25.44 | 77,431 | -0.28(-1.07%) |
Nov 12, 2003 | 25.44 | 25.69 | 25.36 | 25.72 | 61,422 | +0.74(+2.98%) |
Nov 11, 2003 | 25.11 | 25.25 | 24.79 | 24.98 | 249,282 | -0.23(-0.91%) |
Nov 10, 2003 | 25.99 | 25.99 | 25.26 | 25.21 | 74,490 | -0.67(-2.59%) |
Nov 07, 2003 | 26.17 | 26.17 | 25.81 | 25.88 | 90,064 | +0.01(+0.04%) |
Nov 06, 2003 | 25.71 | 25.99 | 25.53 | 25.87 | 91,479 | +0.32(+1.26%) |
Nov 05, 2003 | 25.25 | 25.58 | 25.16 | 25.55 | 146,694 | +0.04(+0.14%) |
Nov 04, 2003 | 25.25 | 25.70 | 25.25 | 25.51 | 104,995 | +0.22(+0.87%) |
Nov 03, 2003 | 25.11 | 25.32 | 25.11 | 25.29 | 379,925 | +0.51(+2.08%) |
Oct 31, 2003 | 25.24 | 25.24 | 24.75 | 24.77 | 41,710 | -0.32(-1.28%) |
Oct 30, 2003 | 25.06 | 25.22 | 24.98 | 25.10 | 381,601 | +0.17(+0.70%) |
Oct 29, 2003 | 24.56 | 24.98 | 24.56 | 24.92 | 108,251 | +0.41(+1.69%) |
Oct 28, 2003 | 23.65 | 24.51 | 23.88 | 24.51 | 126,111 | +0.85(+3.61%) |
Oct 27, 2003 | 23.69 | 23.92 | 23.55 | 23.65 | 88,866 | +0.21(+0.90%) |
Oct 24, 2003 | 23.41 | 23.45 | 22.97 | 23.44 | 119,577 | -0.53(-2.22%) |
Oct 23, 2003 | 23.64 | 24.01 | 23.60 | 23.98 | 103,023 | -0.22(-0.91%) |
Oct 22, 2003 | 24.43 | 24.43 | 23.98 | 24.20 | 79,609 | -0.39(-1.61%) |
Oct 21, 2003 | 24.33 | 24.71 | 24.15 | 24.59 | 121,537 | +0.47(+1.94%) |
Oct 20, 2003 | 24.06 | 24.16 | 23.87 | 24.12 | 117,616 | +0.05(+0.19%) |
Oct 17, 2003 | 24.54 | 24.61 | 24.04 | 24.08 | 50,967 | -0.65(-2.64%) |
Oct 16, 2003 | 24.33 | 24.59 | 24.33 | 24.73 | 59,461 | +0.23(+0.94%) |
Oct 15, 2003 | 25.02 | 25.07 | 24.43 | 24.50 | 94,093 | -0.25(-1.00%) |
Oct 14, 2003 | 24.65 | 24.75 | 24.46 | 24.75 | 94,746 | +0.07(+0.30%) |
Oct 13, 2003 | 24.88 | 24.88 | 24.57 | 24.67 | 84,292 | +0.17(+0.71%) |
Oct 10, 2003 | 24.43 | 24.53 | 24.20 | 24.50 | 54,996 | +0.21(+0.87%) |
Oct 09, 2003 | 24.39 | 24.73 | 24.04 | 24.29 | 178,058 | +0.18(+0.76%) |
Oct 08, 2003 | 24.32 | 24.32 | 23.98 | 24.10 | 91,806 | -0.07(-0.30%) |
Oct 07, 2003 | 23.39 | 24.20 | 23.39 | 24.18 | 173,049 | +0.49(+2.05%) |
Oct 06, 2003 | 23.24 | 23.70 | 23.23 | 23.69 | 137,982 | +0.57(+2.46%) |
Oct 03, 2003 | 23.05 | 23.40 | 22.82 | 23.12 | 507,386 | +0.92(+4.14%) |
Oct 02, 2003 | 22.13 | 22.26 | 22.07 | 22.20 | 155,842 | +0.36(+1.64%) |
Oct 01, 2003 | 21.95 | 21.98 | 21.67 | 21.84 | 167,277 | +0.09(+0.42%) |
Sep 30, 2003 | 22.27 | 22.27 | 21.63 | 21.75 | 391,402 | -0.51(-2.31%) |
Sep 29, 2003 | 21.76 | 22.26 | 21.72 | 22.27 | 151,050 | +0.53(+2.45%) |
Sep 26, 2003 | 22.13 | 22.13 | 21.58 | 21.73 | 102,588 | -0.21(-0.96%) |
Sep 25, 2003 | 22.59 | 22.60 | 21.95 | 21.95 | 140,269 | -0.46(-2.05%) |
Sep 24, 2003 | 23.32 | 23.32 | 22.41 | 22.40 | 155,842 | -0.74(-3.21%) |
Sep 23, 2003 | 23.20 | 23.28 | 23.06 | 23.15 | 72,530 | +0.19(+0.84%) |
Sep 22, 2003 | 22.96 | 23.18 | 22.72 | 22.96 | 112,934 | -0.19(-0.83%) |
Sep 19, 2003 | 23.19 | 23.23 | 23.03 | 23.15 | 112,062 | -0.10(-0.43%) |
Sep 18, 2003 | 22.89 | 23.30 | 22.89 | 23.25 | 66,213 | +0.20(+0.88%) |
Sep 17, 2003 | 23.09 | 23.09 | 22.96 | 23.05 | 186,226 | +0.05(+0.20%) |
Sep 16, 2003 | 22.04 | 23.00 | 22.53 | 23.00 | 86,905 | +0.96(+4.38%) |
Sep 15, 2003 | 22.40 | 22.49 | 22.04 | 22.04 | 145,496 | -0.28(-1.23%) |
Sep 12, 2003 | 21.90 | 22.38 | 21.80 | 22.31 | 418,411 | +0.28(+1.25%) |
Sep 11, 2003 | 21.88 | 22.16 | 21.53 | 22.04 | 418,302 | +0.26(+1.18%) |
Sep 10, 2003 | 22.50 | 22.50 | 21.63 | 21.78 | 274,112 | -1.05(-4.59%) |
Sep 09, 2003 | 23.51 | 23.51 | 22.75 | 22.83 | 179,910 | -0.48(-2.05%) |
Sep 08, 2003 | 22.59 | 23.30 | 22.56 | 23.30 | 166,297 | +0.73(+3.25%) |
Sep 05, 2003 | 22.27 | 22.89 | 22.04 | 22.57 | 138,853 | +0.28(+1.24%) |
Sep 04, 2003 | 22.04 | 22.40 | 21.95 | 22.29 | 106,617 | +0.44(+2.02%) |
Sep 03, 2003 | 21.81 | 22.02 | 21.59 | 21.85 | 402,511 | +0.50(+2.37%) |
Sep 02, 2003 | 20.98 | 21.35 | 20.81 | 21.35 | 57,392 | +0.41(+1.97%) |
Aug 29, 2003 | 21.12 | 21.12 | 20.94 | 20.94 | 44,650 | -0.15(-0.70%) |
Aug 28, 2003 | 21.03 | 21.12 | 20.67 | 21.08 | 60,986 | +0.25(+1.19%) |
Aug 27, 2003 | 20.52 | 20.83 | 20.41 | 20.83 | 38,661 | +0.38(+1.84%) |
Aug 26, 2003 | 20.16 | 20.46 | 19.79 | 20.46 | 122,953 | +0.28(+1.41%) |
Aug 25, 2003 | 20.11 | 20.17 | 19.93 | 20.17 | 88,757 | -0.12(-0.59%) |
Aug 22, 2003 | 21.07 | 21.12 | 20.28 | 20.29 | 465,566 | -0.22(-1.07%) |
Aug 21, 2003 | 20.43 | 20.52 | 20.26 | 20.51 | 86,796 | +0.54(+2.71%) |
Aug 20, 2003 | 20.02 | 20.37 | 19.79 | 19.97 | 225,323 | -0.08(-0.41%) |
Aug 19, 2003 | 20.02 | 20.10 | 19.74 | 20.05 | 365,483 | +0.39(+1.96%) |
Aug 18, 2003 | 19.37 | 19.70 | 19.20 | 19.67 | 60,442 | +0.39(+2.00%) |
Aug 15, 2003 | 18.70 | 19.28 | 18.70 | 19.28 | 30,275 | +0.31(+1.65%) |
Aug 14, 2003 | 18.67 | 19.00 | 18.59 | 18.97 | 33,542 | +0.33(+1.77%) |
Aug 13, 2003 | 18.73 | 18.84 | 18.56 | 18.64 | 229,679 | +0.12(+0.64%) |
Aug 12, 2003 | 18.23 | 18.58 | 18.11 | 18.52 | 54,234 | +0.33(+1.82%) |
Aug 11, 2003 | 17.95 | 18.24 | 17.89 | 18.19 | 68,609 | +0.32(+1.80%) |
Aug 08, 2003 | 18.09 | 18.26 | 17.79 | 17.87 | 113,696 | -0.13(-0.71%) |
Aug 07, 2003 | 18.14 | 18.14 | 17.81 | 18.00 | 394,779 | +0.00(+0.00%) |
Aug 06, 2003 | 17.91 | 18.27 | 17.82 | 18.00 | 306,021 | -0.37(-2.00%) |
Aug 05, 2003 | 19.05 | 19.05 | 18.36 | 18.36 | 59,244 | -0.63(-3.34%) |
Aug 04, 2003 | 18.92 | 19.02 | 18.71 | 19.00 | 64,035 | -0.08(-0.43%) |
Aug 01, 2003 | 19.08 | 19.18 | 18.92 | 19.08 | 185,246 | +0.15(+0.78%) |
Jul 31, 2003 | 19.15 | 19.33 | 18.87 | 18.93 | 270,301 | +0.20(+1.08%) |
Jul 30, 2003 | 19.08 | 19.08 | 18.70 | 18.73 | 48,571 | -0.19(-1.02%) |
Jul 29, 2003 | 19.26 | 19.26 | 18.69 | 18.92 | 32,780 | -0.22(-1.15%) |
Jul 28, 2003 | 19.12 | 19.23 | 19.04 | 19.15 | 74,490 | +0.14(+0.72%) |
Jul 25, 2003 | 18.82 | 19.04 | 18.61 | 19.01 | 138,090 | +0.13(+0.68%) |
Jul 24, 2003 | 19.28 | 19.47 | 18.83 | 18.88 | 78,846 | -0.20(-1.06%) |
Jul 23, 2003 | 18.87 | 19.08 | 18.65 | 19.08 | 84,292 | +0.17(+0.87%) |
Jul 22, 2003 | 18.69 | 19.09 | 18.62 | 18.92 | 830,832 | +0.62(+3.36%) |
Jul 21, 2003 | 18.37 | 18.45 | 18.14 | 18.30 | 152,030 | -0.35(-1.87%) |
Jul 18, 2003 | 18.50 | 18.77 | 18.26 | 18.65 | 92,459 | +0.39(+2.16%) |
Jul 17, 2003 | 18.59 | 19.37 | 18.11 | 18.25 | 314,625 | -1.04(-5.38%) |
Jul 16, 2003 | 19.82 | 19.85 | 19.10 | 19.29 | 291,428 | -0.63(-3.18%) |
Jul 15, 2003 | 20.43 | 20.52 | 19.75 | 19.93 | 73,946 | -0.28(-1.36%) |
Jul 14, 2003 | 20.61 | 20.79 | 20.16 | 20.20 | 113,587 | +0.09(+0.46%) |
Jul 11, 2003 | 19.76 | 20.18 | 19.76 | 20.11 | 153,119 | +0.24(+1.20%) |
Jul 10, 2003 | 20.29 | 20.33 | 19.74 | 19.87 | 76,777 | -0.64(-3.13%) |
Jul 09, 2003 | 20.14 | 20.75 | 20.06 | 20.51 | 72,966 | +0.58(+2.90%) |
Jul 08, 2003 | 19.74 | 20.10 | 19.47 | 19.93 | 48,026 | +0.31(+1.59%) |
Jul 07, 2003 | 19.33 | 19.69 | 19.22 | 19.62 | 38,661 | +0.80(+4.24%) |
Jul 03, 2003 | 18.59 | 19.15 | 18.57 | 18.82 | 70,134 | -0.20(-1.06%) |
Jul 02, 2003 | 18.55 | 19.09 | 18.42 | 19.03 | 459,903 | +0.71(+3.86%) |
Jul 01, 2003 | 17.77 | 18.39 | 17.64 | 18.32 | 94,093 | +0.52(+2.94%) |
Jun 30, 2003 | 18.27 | 18.32 | 17.80 | 17.80 | 268,340 | -0.18(-1.02%) |
Jun 27, 2003 | 18.41 | 18.54 | 17.92 | 17.98 | 33,760 | -0.33(-1.81%) |
Jun 26, 2003 | 17.91 | 18.36 | 17.91 | 18.31 | 57,937 | +0.33(+1.84%) |
Jun 25, 2003 | 17.98 | 18.23 | 17.81 | 17.98 | 93,766 | +0.15(+0.82%) |
Jun 24, 2003 | 17.81 | 18.09 | 17.48 | 17.83 | 161,832 | -0.17(-0.92%) |
Jun 23, 2003 | 18.59 | 18.63 | 17.91 | 18.00 | 449,884 | -0.81(-4.30%) |
Jun 20, 2003 | 19.15 | 19.23 | 18.75 | 18.81 | 147,456 | -0.33(-1.73%) |
Jun 19, 2003 | 19.37 | 19.60 | 19.10 | 19.14 | 182,959 | -0.06(-0.29%) |
Jun 18, 2003 | 18.55 | 19.29 | 18.55 | 19.19 | 1,009,000 | +0.55(+2.96%) |
Jun 17, 2003 | 18.92 | 18.92 | 18.46 | 18.64 | 74,055 | +0.05(+0.25%) |
Jun 16, 2003 | 18.32 | 18.67 | 18.28 | 18.59 | 206,918 | +0.36(+1.96%) |
Jun 13, 2003 | 19.19 | 19.19 | 18.23 | 18.24 | 70,570 | -0.77(-4.06%) |
Jun 12, 2003 | 19.15 | 19.27 | 18.75 | 19.01 | 32,889 | +0.06(+0.29%) |
Jun 11, 2003 | 18.69 | 18.95 | 18.36 | 18.95 | 27,552 | +0.22(+1.18%) |
Jun 10, 2003 | 18.46 | 18.85 | 18.39 | 18.73 | 52,165 | +0.32(+1.75%) |
Jun 09, 2003 | 18.62 | 18.89 | 18.27 | 18.41 | 112,716 | -0.78(-4.07%) |
Jun 06, 2003 | 20.29 | 20.34 | 19.19 | 19.19 | 92,895 | -0.32(-1.65%) |
Jun 05, 2003 | 19.05 | 19.51 | 18.74 | 19.51 | 132,427 | +0.46(+2.41%) |
Jun 04, 2003 | 18.36 | 19.08 | 18.36 | 19.05 | 102,914 | +0.75(+4.11%) |
Jun 03, 2003 | 18.14 | 18.42 | 18.04 | 18.30 | 128,507 | +0.03(+0.15%) |
Jun 02, 2003 | 18.78 | 18.94 | 18.25 | 18.27 | 488,654 | -0.05(-0.25%) |
May 30, 2003 | 18.25 | 18.55 | 18.15 | 18.32 | 30,275 | +0.15(+0.81%) |
May 29, 2003 | 17.95 | 18.36 | 17.85 | 18.17 | 283,914 | +0.32(+1.80%) |
May 28, 2003 | 18.09 | 18.18 | 17.72 | 17.85 | 275,637 | -0.03(-0.15%) |
May 27, 2003 | 17.22 | 17.96 | 17.03 | 17.88 | 23,196 | +0.64(+3.73%) |
May 23, 2003 | 17.26 | 17.40 | 17.13 | 17.24 | 16,335 | -0.03(-0.16%) |
May 22, 2003 | 16.97 | 17.30 | 16.87 | 17.26 | 39,314 | +0.46(+2.73%) |
May 21, 2003 | 16.67 | 16.97 | 16.57 | 16.80 | 19,820 | -0.05(-0.27%) |
May 20, 2003 | 16.80 | 17.03 | 16.44 | 16.85 | 95,400 | +0.11(+0.66%) |
May 19, 2003 | 17.45 | 17.47 | 16.68 | 16.74 | 78,084 | -0.71(-4.05%) |
May 16, 2003 | 17.29 | 17.52 | 17.14 | 17.45 | 59,135 | +0.16(+0.90%) |
May 15, 2003 | 17.35 | 17.43 | 17.17 | 17.29 | 57,501 | +0.12(+0.70%) |
May 14, 2003 | 17.22 | 17.22 | 16.82 | 17.17 | 126,329 | +0.46(+2.75%) |
May 13, 2003 | 16.67 | 16.90 | 16.57 | 16.71 | 50,858 | +0.07(+0.44%) |
May 12, 2003 | 16.30 | 16.76 | 16.07 | 16.64 | 48,135 | +0.54(+3.37%) |
May 09, 2003 | 16.07 | 16.27 | 15.84 | 16.10 | 50,531 | +0.48(+3.06%) |
May 08, 2003 | 15.82 | 15.93 | 15.61 | 15.62 | 56,630 | -0.47(-2.91%) |
May 07, 2003 | 16.23 | 16.39 | 16.02 | 16.09 | 40,839 | -0.30(-1.85%) |
May 06, 2003 | 16.16 | 16.60 | 16.10 | 16.39 | 65,778 | +0.44(+2.76%) |
May 05, 2003 | 15.78 | 16.23 | 15.66 | 15.95 | 82,331 | +0.38(+2.42%) |
May 02, 2003 | 15.01 | 15.60 | 15.01 | 15.57 | 86,470 | +0.68(+4.56%) |