Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.58 | 33.62 | 31.27 | 33.22 | 1,164,100 | +3.81(+12.95%) |
Apr 29, 2004 | 30.34 | 30.74 | 28.56 | 29.41 | 432,600 | -1.52(-4.91%) |
Apr 28, 2004 | 31.01 | 31.26 | 30.35 | 30.93 | 144,400 | -0.18(-0.58%) |
Apr 27, 2004 | 31.30 | 31.39 | 31.00 | 31.11 | 144,400 | -0.02(-0.06%) |
Apr 26, 2004 | 31.05 | 31.39 | 30.87 | 31.13 | 117,800 | +0.11(+0.35%) |
Apr 23, 2004 | 31.35 | 31.39 | 30.65 | 31.02 | 95,100 | +0.13(+0.42%) |
Apr 22, 2004 | 30.47 | 30.92 | 30.30 | 30.89 | 189,000 | +0.12(+0.39%) |
Apr 21, 2004 | 31.18 | 31.49 | 30.58 | 30.77 | 182,100 | -0.36(-1.16%) |
Apr 20, 2004 | 31.82 | 32.08 | 31.01 | 31.13 | 93,900 | -0.64(-2.01%) |
Apr 19, 2004 | 32.06 | 32.14 | 31.33 | 31.77 | 79,200 | +0.08(+0.25%) |
Apr 16, 2004 | 31.47 | 31.98 | 31.20 | 31.69 | 70,700 | +0.19(+0.60%) |
Apr 15, 2004 | 31.61 | 31.87 | 31.34 | 31.50 | 96,700 | -0.24(-0.76%) |
Apr 14, 2004 | 31.48 | 31.77 | 31.01 | 31.74 | 77,000 | +0.26(+0.83%) |
Apr 13, 2004 | 31.87 | 32.00 | 31.25 | 31.48 | 98,100 | -0.24(-0.76%) |
Apr 12, 2004 | 32.27 | 32.27 | 31.64 | 31.72 | 162,100 | -0.03(-0.09%) |
Apr 08, 2004 | 32.15 | 32.47 | 31.47 | 31.75 | 189,200 | -0.17(-0.53%) |
Apr 07, 2004 | 31.95 | 31.98 | 31.51 | 31.92 | 143,000 | +0.06(+0.19%) |
Apr 06, 2004 | 31.60 | 31.97 | 31.49 | 31.86 | 159,600 | +0.53(+1.69%) |
Apr 05, 2004 | 31.96 | 32.13 | 31.18 | 31.33 | 311,100 | +0.36(+1.16%) |
Apr 02, 2004 | 30.08 | 31.10 | 30.08 | 30.97 | 172,700 | +0.76(+2.52%) |
Apr 01, 2004 | 31.18 | 31.25 | 29.59 | 30.21 | 234,100 | -0.80(-2.58%) |
Mar 31, 2004 | 30.65 | 31.09 | 30.25 | 31.01 | 225,800 | +0.66(+2.17%) |
Mar 30, 2004 | 29.80 | 30.70 | 29.78 | 30.35 | 149,000 | +0.57(+1.91%) |
Mar 29, 2004 | 29.37 | 30.82 | 29.05 | 29.78 | 387,300 | +0.71(+2.44%) |
Mar 26, 2004 | 28.61 | 29.34 | 28.32 | 29.07 | 174,600 | +0.44(+1.54%) |
Mar 25, 2004 | 28.38 | 28.69 | 27.92 | 28.63 | 156,700 | +0.40(+1.42%) |
Mar 24, 2004 | 28.50 | 28.50 | 27.87 | 28.23 | 223,100 | +0.19(+0.68%) |
Mar 23, 2004 | 29.18 | 29.38 | 27.90 | 28.04 | 363,800 | -0.65(-2.27%) |
Mar 22, 2004 | 28.88 | 29.15 | 28.47 | 28.69 | 359,600 | +0.03(+0.10%) |
Mar 19, 2004 | 28.84 | 29.00 | 28.27 | 28.66 | 87,700 | -0.17(-0.59%) |
Mar 18, 2004 | 28.63 | 29.14 | 28.63 | 28.83 | 178,300 | -0.16(-0.55%) |
Mar 17, 2004 | 28.51 | 29.29 | 28.05 | 28.99 | 91,500 | +0.60(+2.11%) |
Mar 16, 2004 | 28.43 | 28.84 | 27.70 | 28.39 | 173,300 | -0.10(-0.35%) |
Mar 15, 2004 | 29.33 | 29.33 | 28.20 | 28.49 | 160,500 | -0.68(-2.33%) |
Mar 12, 2004 | 28.87 | 29.41 | 28.72 | 29.17 | 161,900 | +0.67(+2.35%) |
Mar 11, 2004 | 28.48 | 29.21 | 27.40 | 28.50 | 340,500 | -0.66(-2.26%) |
Mar 10, 2004 | 29.44 | 29.60 | 28.80 | 29.16 | 312,200 | -0.31(-1.05%) |
Mar 09, 2004 | 29.40 | 29.50 | 28.71 | 29.47 | 326,600 | +0.21(+0.72%) |
Mar 08, 2004 | 29.54 | 30.25 | 28.95 | 29.26 | 233,400 | -0.56(-1.88%) |
Mar 05, 2004 | 29.30 | 30.02 | 29.23 | 29.82 | 177,100 | +0.48(+1.64%) |
Mar 04, 2004 | 29.54 | 29.73 | 29.31 | 29.34 | 182,100 | -0.11(-0.37%) |
Mar 03, 2004 | 30.01 | 30.47 | 28.69 | 29.45 | 558,200 | -0.55(-1.83%) |
Mar 02, 2004 | 31.56 | 31.70 | 29.90 | 30.00 | 673,500 | -1.77(-5.58%) |
Mar 01, 2004 | 29.70 | 31.99 | 29.52 | 31.77 | 1,303,200 | +2.64(+9.07%) |
Feb 27, 2004 | 29.36 | 29.50 | 28.98 | 29.13 | 226,800 | +0.12(+0.41%) |
Feb 26, 2004 | 29.28 | 29.28 | 28.60 | 29.01 | 127,300 | +0.41(+1.43%) |
Feb 25, 2004 | 28.05 | 28.84 | 28.05 | 28.60 | 74,800 | +0.49(+1.74%) |
Feb 24, 2004 | 28.50 | 28.52 | 28.05 | 28.11 | 95,100 | -0.32(-1.13%) |
Feb 23, 2004 | 28.50 | 29.00 | 28.00 | 28.43 | 90,200 | -0.07(-0.25%) |
Feb 20, 2004 | 28.01 | 28.53 | 27.98 | 28.50 | 120,100 | +0.13(+0.46%) |
Feb 19, 2004 | 29.54 | 29.66 | 28.35 | 28.37 | 188,900 | -0.62(-2.14%) |
Feb 18, 2004 | 28.96 | 29.43 | 28.68 | 28.99 | 162,800 | -0.27(-0.92%) |
Feb 17, 2004 | 28.48 | 29.46 | 28.26 | 29.26 | 193,600 | +0.79(+2.78%) |
Feb 13, 2004 | 29.20 | 29.20 | 28.13 | 28.47 | 200,800 | -0.79(-2.70%) |
Feb 12, 2004 | 28.68 | 29.43 | 28.57 | 29.26 | 382,200 | +0.29(+1.00%) |
Feb 11, 2004 | 28.98 | 29.15 | 28.49 | 28.97 | 191,200 | +0.24(+0.82%) |
Feb 10, 2004 | 28.56 | 28.95 | 26.50 | 28.73 | 771,700 | -0.50(-1.70%) |
Feb 09, 2004 | 29.50 | 29.50 | 28.91 | 29.23 | 300,300 | -0.13(-0.44%) |
Feb 06, 2004 | 28.80 | 29.60 | 28.80 | 29.36 | 149,500 | +0.45(+1.56%) |
Feb 05, 2004 | 29.91 | 30.00 | 28.84 | 28.91 | 193,700 | -0.29(-0.99%) |
Feb 04, 2004 | 30.00 | 30.09 | 29.05 | 29.20 | 141,200 | -0.64(-2.14%) |
Feb 03, 2004 | 29.92 | 30.00 | 29.00 | 29.84 | 406,900 | +0.14(+0.47%) |
Feb 02, 2004 | 29.52 | 30.80 | 29.31 | 29.70 | 775,100 | +0.98(+3.41%) |
Jan 30, 2004 | 28.69 | 28.84 | 28.33 | 28.72 | 178,000 | +0.07(+0.24%) |
Jan 29, 2004 | 28.92 | 28.99 | 28.10 | 28.65 | 189,900 | -0.03(-0.10%) |
Jan 28, 2004 | 29.11 | 29.47 | 28.35 | 28.68 | 479,500 | -0.07(-0.23%) |
Jan 27, 2004 | 29.40 | 29.50 | 28.62 | 28.75 | 262,100 | -0.70(-2.36%) |
Jan 26, 2004 | 28.76 | 29.50 | 28.65 | 29.44 | 647,100 | +0.73(+2.54%) |
Jan 23, 2004 | 27.43 | 28.75 | 27.10 | 28.71 | 557,900 | +1.54(+5.67%) |
Jan 22, 2004 | 27.67 | 27.80 | 26.88 | 27.17 | 862,900 | -0.53(-1.91%) |
Jan 21, 2004 | 26.94 | 28.01 | 26.93 | 27.70 | 424,500 | -0.03(-0.11%) |
Jan 20, 2004 | 28.02 | 28.55 | 27.21 | 27.73 | 643,000 | -0.53(-1.88%) |
Jan 16, 2004 | 27.39 | 28.35 | 27.27 | 28.26 | 530,200 | +0.85(+3.10%) |
Jan 15, 2004 | 28.39 | 28.39 | 27.00 | 27.41 | 494,718 | -0.74(-2.63%) |
Jan 14, 2004 | 28.75 | 28.88 | 27.56 | 28.15 | 688,875 | -0.50(-1.75%) |
Jan 13, 2004 | 28.85 | 30.13 | 28.39 | 28.65 | 4,675,315 | +3.47(+13.78%) |
Jan 12, 2004 | 24.07 | 25.53 | 24.07 | 25.18 | 472,597 | +0.81(+3.32%) |
Jan 09, 2004 | 23.99 | 24.37 | 23.90 | 24.37 | 192,346 | +0.35(+1.46%) |
Jan 08, 2004 | 24.85 | 24.87 | 23.90 | 24.02 | 246,417 | -0.78(-3.15%) |
Jan 07, 2004 | 23.84 | 24.85 | 23.55 | 24.80 | 342,276 | +1.11(+4.69%) |
Jan 06, 2004 | 23.75 | 23.90 | 23.14 | 23.69 | 285,000 | -0.06(-0.25%) |
Jan 05, 2004 | 22.89 | 23.75 | 22.76 | 23.75 | 252,900 | +0.70(+3.04%) |
Jan 02, 2004 | 22.74 | 23.46 | 22.72 | 23.05 | 201,100 | -0.09(-0.39%) |
Dec 31, 2003 | 22.77 | 23.40 | 22.77 | 23.14 | 136,500 | +0.10(+0.43%) |
Dec 30, 2003 | 22.90 | 23.45 | 22.90 | 23.04 | 252,308 | +0.06(+0.26%) |
Dec 29, 2003 | 22.52 | 23.33 | 22.52 | 22.98 | 328,498 | +0.09(+0.39%) |
Dec 26, 2003 | 23.09 | 23.62 | 22.52 | 22.89 | 112,404 | -0.51(-2.18%) |
Dec 24, 2003 | 23.29 | 23.55 | 23.01 | 23.40 | 66,107 | +0.11(+0.47%) |
Dec 23, 2003 | 23.11 | 23.35 | 23.10 | 23.29 | 79,006 | +0.19(+0.82%) |
Dec 22, 2003 | 22.97 | 23.22 | 22.54 | 23.10 | 108,621 | +0.58(+2.58%) |
Dec 19, 2003 | 22.58 | 22.84 | 22.39 | 22.52 | 207,417 | -0.04(-0.18%) |
Dec 18, 2003 | 22.19 | 23.14 | 22.19 | 22.56 | 99,911 | +0.00(+0.00%) |
Dec 17, 2003 | 22.92 | 22.94 | 22.43 | 22.56 | 107,937 | +0.00(+0.00%) |
Dec 16, 2003 | 22.85 | 22.85 | 22.04 | 22.56 | 129,784 | -0.11(-0.49%) |
Dec 15, 2003 | 23.58 | 23.69 | 22.32 | 22.67 | 234,218 | -0.26(-1.13%) |
Dec 12, 2003 | 22.58 | 23.35 | 22.58 | 22.93 | 109,627 | +0.11(+0.49%) |
Dec 11, 2003 | 22.28 | 22.86 | 21.65 | 22.82 | 148,799 | +0.54(+2.42%) |
Dec 10, 2003 | 23.70 | 23.70 | 22.22 | 22.28 | 162,437 | -0.92(-3.97%) |
Dec 09, 2003 | 23.38 | 23.72 | 22.83 | 23.20 | 239,537 | +0.63(+2.79%) |
Dec 08, 2003 | 22.59 | 23.30 | 22.25 | 22.57 | 200,551 | -0.17(-0.75%) |
Dec 05, 2003 | 22.99 | 23.13 | 22.50 | 22.74 | 149,298 | -0.25(-1.09%) |
Dec 04, 2003 | 23.32 | 23.32 | 22.82 | 22.99 | 144,654 | +0.04(+0.17%) |
Dec 03, 2003 | 22.81 | 23.40 | 22.81 | 22.95 | 111,182 | +0.03(+0.13%) |
Dec 02, 2003 | 23.44 | 23.44 | 22.76 | 22.92 | 160,324 | -0.48(-2.05%) |
Dec 01, 2003 | 23.22 | 23.70 | 23.05 | 23.40 | 306,362 | +0.75(+3.31%) |
Nov 28, 2003 | 23.10 | 23.10 | 22.52 | 22.65 | 55,805 | +0.02(+0.09%) |
Nov 26, 2003 | 22.95 | 22.99 | 22.48 | 22.63 | 169,904 | -0.22(-0.96%) |
Nov 25, 2003 | 22.11 | 23.15 | 22.11 | 22.85 | 223,882 | +0.63(+2.84%) |
Nov 24, 2003 | 22.28 | 22.30 | 22.05 | 22.22 | 106,605 | +0.24(+1.09%) |
Nov 21, 2003 | 21.88 | 22.07 | 21.95 | 21.98 | 95,959 | +0.10(+0.46%) |
Nov 20, 2003 | 22.09 | 22.15 | 21.78 | 21.88 | 123,145 | -0.17(-0.77%) |
Nov 19, 2003 | 21.95 | 22.27 | 21.86 | 22.05 | 86,312 | +0.19(+0.87%) |
Nov 18, 2003 | 22.28 | 22.28 | 21.80 | 21.86 | 167,772 | -0.20(-0.91%) |
Nov 17, 2003 | 22.84 | 22.84 | 21.80 | 22.06 | 205,970 | -0.64(-2.82%) |
Nov 14, 2003 | 22.72 | 22.84 | 22.31 | 22.70 | 316,321 | +0.11(+0.49%) |
Nov 13, 2003 | 22.08 | 22.63 | 21.72 | 22.59 | 246,990 | +0.58(+2.64%) |
Nov 12, 2003 | 21.15 | 22.02 | 21.15 | 22.01 | 239,944 | +0.98(+4.66%) |
Nov 11, 2003 | 22.12 | 22.12 | 21.00 | 21.03 | 220,020 | -0.73(-3.35%) |
Nov 10, 2003 | 22.42 | 22.49 | 21.75 | 21.76 | 177,162 | -0.26(-1.18%) |
Nov 07, 2003 | 22.40 | 22.40 | 22.00 | 22.02 | 150,884 | -0.18(-0.81%) |
Nov 06, 2003 | 22.82 | 22.82 | 22.13 | 22.20 | 219,678 | -0.10(-0.45%) |
Nov 05, 2003 | 22.50 | 22.70 | 22.10 | 22.30 | 223,092 | -0.13(-0.58%) |
Nov 04, 2003 | 22.93 | 23.05 | 22.04 | 22.43 | 399,583 | +0.32(+1.45%) |
Nov 03, 2003 | 22.99 | 23.25 | 22.00 | 22.11 | 488,210 | -0.33(-1.47%) |
Oct 31, 2003 | 21.66 | 22.45 | 21.66 | 22.44 | 596,465 | +0.76(+3.51%) |
Oct 30, 2003 | 20.61 | 21.71 | 20.60 | 21.68 | 354,547 | +1.07(+5.19%) |
Oct 29, 2003 | 20.72 | 20.85 | 20.50 | 20.61 | 191,508 | -0.11(-0.53%) |
Oct 28, 2003 | 19.63 | 20.82 | 19.55 | 20.72 | 640,467 | +1.02(+5.18%) |
Oct 27, 2003 | 19.49 | 20.40 | 19.29 | 19.70 | 787,200 | -1.08(-5.20%) |
Oct 24, 2003 | 21.31 | 21.63 | 20.77 | 20.78 | 175,100 | -0.69(-3.21%) |
Oct 23, 2003 | 21.62 | 21.78 | 20.07 | 21.47 | 425,100 | -0.24(-1.11%) |
Oct 22, 2003 | 21.93 | 21.99 | 21.65 | 21.71 | 228,200 | -0.29(-1.32%) |
Oct 21, 2003 | 21.69 | 22.03 | 21.59 | 22.00 | 223,210 | +0.18(+0.82%) |
Oct 20, 2003 | 22.05 | 22.25 | 21.53 | 21.82 | 444,129 | -0.28(-1.26%) |
Oct 17, 2003 | 22.30 | 22.50 | 22.10 | 22.10 | 167,190 | -0.44(-1.95%) |
Oct 16, 2003 | 22.65 | 22.65 | 22.37 | 22.54 | 155,076 | -0.06(-0.27%) |
Oct 15, 2003 | 23.25 | 23.25 | 22.45 | 22.60 | 398,725 | -0.61(-2.63%) |
Oct 14, 2003 | 23.51 | 23.51 | 22.88 | 23.21 | 358,353 | -0.24(-1.02%) |
Oct 13, 2003 | 23.69 | 23.69 | 23.04 | 23.45 | 333,408 | +0.10(+0.43%) |
Oct 10, 2003 | 23.40 | 23.57 | 23.00 | 23.35 | 494,801 | +0.05(+0.21%) |
Oct 09, 2003 | 24.00 | 24.00 | 23.23 | 23.30 | 270,626 | -0.25(-1.06%) |
Oct 08, 2003 | 23.79 | 23.93 | 23.51 | 23.55 | 290,351 | -0.22(-0.93%) |
Oct 07, 2003 | 23.55 | 24.00 | 23.51 | 23.77 | 616,790 | -0.13(-0.54%) |
Oct 06, 2003 | 22.50 | 24.00 | 22.50 | 23.90 | 791,420 | +1.40(+6.22%) |
Oct 03, 2003 | 23.04 | 23.39 | 22.10 | 22.50 | 2,256,360 | -0.33(-1.45%) |
Oct 02, 2003 | 25.99 | 26.38 | 21.45 | 22.83 | 6,544,816 | -2.28(-9.08%) |
Oct 01, 2003 | 24.72 | 25.11 | 24.05 | 25.11 | 426,219 | +0.78(+3.21%) |
Sep 30, 2003 | 23.60 | 24.40 | 23.41 | 24.33 | 539,928 | +0.83(+3.53%) |
Sep 29, 2003 | 24.40 | 25.20 | 21.80 | 23.50 | 690,015 | -1.07(-4.34%) |
Sep 26, 2003 | 24.39 | 25.00 | 24.28 | 24.57 | 243,548 | -0.18(-0.74%) |
Sep 25, 2003 | 24.94 | 25.38 | 24.62 | 24.75 | 297,678 | -0.34(-1.36%) |
Sep 24, 2003 | 25.89 | 26.57 | 25.05 | 25.09 | 200,456 | -0.68(-2.64%) |
Sep 23, 2003 | 25.60 | 25.95 | 25.34 | 25.77 | 252,858 | +0.39(+1.54%) |
Sep 22, 2003 | 24.65 | 25.79 | 24.60 | 25.38 | 335,920 | +0.13(+0.51%) |
Sep 19, 2003 | 24.66 | 25.43 | 24.66 | 25.25 | 167,080 | +0.36(+1.45%) |
Sep 18, 2003 | 25.04 | 25.60 | 24.52 | 24.89 | 268,880 | -0.11(-0.44%) |
Sep 17, 2003 | 23.61 | 25.94 | 23.53 | 25.00 | 582,447 | +1.16(+4.87%) |
Sep 16, 2003 | 24.14 | 24.20 | 23.73 | 23.84 | 260,044 | -0.23(-0.96%) |
Sep 15, 2003 | 24.00 | 24.31 | 23.17 | 24.07 | 411,500 | -0.23(-0.95%) |
Sep 12, 2003 | 24.50 | 24.90 | 24.28 | 24.30 | 194,000 | -0.34(-1.38%) |
Sep 11, 2003 | 24.50 | 25.08 | 24.20 | 24.64 | 236,200 | -0.16(-0.65%) |
Sep 10, 2003 | 24.70 | 25.13 | 24.70 | 24.80 | 145,200 | -0.35(-1.39%) |
Sep 09, 2003 | 25.48 | 25.68 | 25.03 | 25.15 | 253,200 | -0.42(-1.64%) |
Sep 08, 2003 | 25.53 | 25.70 | 24.52 | 25.57 | 380,800 | +0.13(+0.51%) |
Sep 05, 2003 | 25.85 | 26.53 | 25.42 | 25.44 | 569,500 | -0.78(-2.97%) |
Sep 04, 2003 | 25.40 | 27.20 | 24.80 | 26.22 | 900,800 | +0.76(+2.99%) |
Sep 03, 2003 | 24.45 | 25.50 | 24.29 | 25.46 | 643,400 | +1.46(+6.08%) |
Sep 02, 2003 | 22.50 | 24.70 | 22.49 | 24.00 | 1,738,900 | +2.30(+10.60%) |
Aug 29, 2003 | 21.15 | 21.85 | 21.08 | 21.70 | 268,300 | +0.51(+2.40%) |
Aug 28, 2003 | 21.26 | 21.26 | 20.95 | 21.19 | 149,400 | -0.06(-0.28%) |
Aug 27, 2003 | 21.43 | 21.43 | 21.19 | 21.25 | 94,600 | +0.00(+0.00%) |
Aug 26, 2003 | 20.50 | 21.50 | 20.42 | 21.25 | 251,500 | +0.08(+0.38%) |
Aug 25, 2003 | 21.33 | 21.50 | 20.90 | 21.17 | 172,100 | -0.33(-1.53%) |
Aug 22, 2003 | 21.35 | 21.66 | 20.75 | 21.50 | 245,200 | +0.05(+0.23%) |
Aug 21, 2003 | 21.40 | 21.79 | 21.40 | 21.45 | 193,100 | +0.04(+0.18%) |
Aug 20, 2003 | 21.99 | 22.00 | 21.26 | 21.41 | 224,700 | -0.28(-1.29%) |
Aug 19, 2003 | 21.79 | 21.97 | 21.54 | 21.69 | 313,000 | +0.09(+0.42%) |
Aug 18, 2003 | 21.50 | 21.83 | 21.46 | 21.60 | 270,100 | +0.11(+0.51%) |
Aug 15, 2003 | 21.70 | 21.70 | 21.38 | 21.49 | 119,300 | -0.18(-0.83%) |
Aug 14, 2003 | 21.05 | 21.76 | 20.90 | 21.67 | 283,900 | +0.46(+2.17%) |
Aug 13, 2003 | 21.60 | 21.60 | 21.08 | 21.21 | 356,100 | +0.02(+0.09%) |
Aug 12, 2003 | 20.48 | 21.50 | 20.40 | 21.19 | 577,000 | +0.54(+2.62%) |
Aug 11, 2003 | 21.48 | 21.82 | 20.40 | 20.65 | 817,000 | -0.38(-1.81%) |
Aug 08, 2003 | 19.95 | 21.12 | 19.10 | 21.03 | 1,827,400 | +1.42(+7.24%) |
Aug 07, 2003 | 18.36 | 19.82 | 18.36 | 19.61 | 1,228,700 | +1.25(+6.81%) |
Aug 06, 2003 | 18.24 | 18.66 | 17.63 | 18.36 | 422,400 | +0.68(+3.85%) |
Aug 05, 2003 | 17.81 | 18.65 | 17.30 | 17.68 | 420,800 | +0.28(+1.61%) |
Aug 04, 2003 | 17.90 | 18.01 | 17.00 | 17.40 | 372,600 | -0.54(-3.01%) |
Aug 01, 2003 | 18.00 | 18.44 | 17.75 | 17.94 | 331,200 | -0.36(-1.97%) |
Jul 31, 2003 | 19.37 | 19.40 | 18.03 | 18.30 | 346,500 | -0.43(-2.30%) |
Jul 30, 2003 | 19.70 | 19.74 | 18.50 | 18.73 | 196,700 | -0.74(-3.80%) |
Jul 29, 2003 | 19.42 | 19.95 | 19.12 | 19.47 | 418,300 | -0.21(-1.07%) |
Jul 28, 2003 | 19.46 | 20.00 | 19.27 | 19.68 | 331,200 | +0.28(+1.44%) |
Jul 25, 2003 | 19.30 | 19.49 | 19.02 | 19.40 | 290,000 | +0.05(+0.26%) |
Jul 24, 2003 | 19.23 | 19.35 | 18.74 | 19.35 | 542,100 | +0.17(+0.89%) |
Jul 23, 2003 | 18.99 | 19.18 | 18.70 | 19.18 | 256,300 | +0.32(+1.70%) |
Jul 22, 2003 | 18.37 | 18.96 | 18.07 | 18.86 | 781,200 | +0.45(+2.44%) |
Jul 21, 2003 | 18.40 | 19.00 | 17.65 | 18.41 | 256,200 | +0.30(+1.65%) |
Jul 18, 2003 | 18.45 | 18.70 | 16.97 | 18.11 | 388,800 | -0.36(-1.94%) |
Jul 17, 2003 | 19.49 | 19.61 | 18.29 | 18.47 | 309,300 | -1.10(-5.62%) |
Jul 16, 2003 | 19.89 | 19.89 | 19.41 | 19.57 | 238,200 | -0.08(-0.41%) |
Jul 15, 2003 | 19.12 | 19.70 | 19.12 | 19.65 | 339,700 | +0.15(+0.77%) |
Jul 14, 2003 | 19.20 | 19.50 | 19.00 | 19.50 | 345,400 | +0.31(+1.62%) |
Jul 11, 2003 | 19.38 | 19.45 | 18.78 | 19.19 | 372,800 | +0.08(+0.42%) |
Jul 10, 2003 | 18.85 | 19.47 | 18.50 | 19.11 | 655,200 | +0.46(+2.47%) |
Jul 09, 2003 | 18.65 | 19.65 | 18.15 | 18.65 | 2,725,600 | +3.23(+20.95%) |
Jul 08, 2003 | 14.78 | 15.50 | 14.67 | 15.42 | 458,300 | +0.75(+5.11%) |
Jul 07, 2003 | 14.95 | 15.00 | 14.63 | 14.67 | 229,900 | +0.09(+0.62%) |
Jul 03, 2003 | 14.75 | 15.01 | 14.45 | 14.58 | 164,100 | -0.31(-2.08%) |
Jul 02, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 33,000 | -0.02(-0.13%) |
Jul 01, 2003 | 15.20 | 15.59 | 14.90 | 14.91 | 142,700 | -0.25(-1.65%) |
Jun 30, 2003 | 15.19 | 15.75 | 15.15 | 15.16 | 93,700 | -0.21(-1.37%) |
Jun 27, 2003 | 15.55 | 15.60 | 15.16 | 15.37 | 76,000 | -0.20(-1.28%) |
Jun 26, 2003 | 15.55 | 15.60 | 15.25 | 15.57 | 41,100 | +0.15(+0.97%) |
Jun 25, 2003 | 15.18 | 15.64 | 15.18 | 15.42 | 79,300 | +0.16(+1.05%) |
Jun 24, 2003 | 15.50 | 15.56 | 15.18 | 15.26 | 105,100 | +0.04(+0.26%) |
Jun 23, 2003 | 15.28 | 15.60 | 15.08 | 15.22 | 86,900 | -0.17(-1.10%) |
Jun 20, 2003 | 15.79 | 15.79 | 15.20 | 15.39 | 127,600 | -0.07(-0.45%) |
Jun 19, 2003 | 16.05 | 16.05 | 15.46 | 15.46 | 139,100 | -0.64(-3.98%) |
Jun 18, 2003 | 16.00 | 16.29 | 15.80 | 16.10 | 292,800 | +0.23(+1.45%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.85 | 15.87 | 180,500 | -0.34(-2.10%) |
Jun 16, 2003 | 15.25 | 16.25 | 15.21 | 16.21 | 179,100 | +1.05(+6.93%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.15 | 15.16 | 130,200 | -0.40(-2.57%) |
Jun 12, 2003 | 15.68 | 15.68 | 15.48 | 15.56 | 72,300 | -0.09(-0.58%) |
Jun 11, 2003 | 15.04 | 15.70 | 15.04 | 15.65 | 181,000 | +0.33(+2.15%) |
Jun 10, 2003 | 15.22 | 15.37 | 14.95 | 15.32 | 87,000 | +0.27(+1.79%) |
Jun 09, 2003 | 15.23 | 15.28 | 14.95 | 15.05 | 124,000 | +0.05(+0.33%) |
Jun 06, 2003 | 14.66 | 15.08 | 14.57 | 15.00 | 230,000 | +0.16(+1.08%) |
Jun 05, 2003 | 15.00 | 15.12 | 14.65 | 14.84 | 151,700 | -0.04(-0.27%) |
Jun 04, 2003 | 15.09 | 15.25 | 14.87 | 14.88 | 150,200 | -0.13(-0.87%) |
Jun 03, 2003 | 15.34 | 15.34 | 14.92 | 15.01 | 140,200 | -0.17(-1.12%) |
Jun 02, 2003 | 15.25 | 15.30 | 15.05 | 15.18 | 120,100 | +0.12(+0.80%) |
May 30, 2003 | 15.10 | 15.13 | 14.74 | 15.06 | 176,400 | +0.07(+0.47%) |
May 29, 2003 | 14.76 | 15.06 | 14.76 | 14.99 | 104,100 | +0.11(+0.74%) |
May 28, 2003 | 14.34 | 15.06 | 14.34 | 14.88 | 100,100 | +0.03(+0.20%) |
May 27, 2003 | 14.15 | 14.86 | 14.15 | 14.85 | 165,600 | +0.18(+1.23%) |
May 23, 2003 | 14.58 | 14.74 | 14.25 | 14.67 | 109,800 | -0.22(-1.48%) |
May 22, 2003 | 14.22 | 15.10 | 14.12 | 14.89 | 141,300 | +0.36(+2.48%) |
May 21, 2003 | 14.21 | 14.63 | 14.10 | 14.53 | 200,100 | -0.10(-0.68%) |
May 20, 2003 | 15.14 | 15.14 | 14.30 | 14.63 | 211,900 | -0.17(-1.15%) |
May 19, 2003 | 14.89 | 15.40 | 14.75 | 14.80 | 200,600 | -0.82(-5.25%) |
May 16, 2003 | 14.96 | 15.79 | 14.96 | 15.62 | 169,800 | +0.52(+3.44%) |
May 15, 2003 | 15.20 | 15.42 | 14.75 | 15.10 | 225,500 | -0.16(-1.05%) |
May 14, 2003 | 15.80 | 15.85 | 15.15 | 15.26 | 282,800 | -0.75(-4.68%) |
May 13, 2003 | 16.10 | 16.50 | 15.72 | 16.01 | 635,100 | +0.45(+2.89%) |
May 12, 2003 | 15.44 | 15.87 | 15.15 | 15.56 | 222,800 | +0.19(+1.24%) |
May 09, 2003 | 15.00 | 15.45 | 14.88 | 15.37 | 160,300 | +0.36(+2.40%) |
May 08, 2003 | 15.15 | 15.20 | 14.80 | 15.01 | 118,100 | +0.02(+0.13%) |
May 07, 2003 | 15.00 | 15.00 | 14.75 | 14.99 | 115,400 | +0.00(+0.00%) |
May 06, 2003 | 14.98 | 15.00 | 14.76 | 14.99 | 118,200 | +0.23(+1.56%) |
May 05, 2003 | 14.96 | 15.00 | 14.64 | 14.76 | 172,400 | +0.15(+1.03%) |
May 02, 2003 | 14.42 | 14.80 | 14.14 | 14.61 | 71,200 | +0.28(+1.95%) |