Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.15 | 35.18 | 31.84 | 33.08 | 291,172 | -1.83(-5.23%) |
Apr 29, 2004 | 36.54 | 37.28 | 32.11 | 34.90 | 532,619 | -1.64(-4.48%) |
Apr 28, 2004 | 40.44 | 40.44 | 36.13 | 36.54 | 255,088 | -3.89(-9.61%) |
Apr 27, 2004 | 40.54 | 41.04 | 40.24 | 40.43 | 96,519 | +0.14(+0.34%) |
Apr 26, 2004 | 39.74 | 40.56 | 39.64 | 40.29 | 88,965 | +0.60(+1.51%) |
Apr 23, 2004 | 40.22 | 40.49 | 39.54 | 39.69 | 53,760 | -0.34(-0.85%) |
Apr 22, 2004 | 38.48 | 40.15 | 38.48 | 40.03 | 93,659 | +1.58(+4.11%) |
Apr 21, 2004 | 38.31 | 40.02 | 38.20 | 38.45 | 216,362 | -0.95(-2.42%) |
Apr 20, 2004 | 40.90 | 41.18 | 39.29 | 39.40 | 108,328 | -1.47(-3.60%) |
Apr 19, 2004 | 40.77 | 41.29 | 40.22 | 40.88 | 94,539 | +0.59(+1.46%) |
Apr 16, 2004 | 39.89 | 40.39 | 38.90 | 40.29 | 115,662 | +0.33(+0.82%) |
Apr 15, 2004 | 38.79 | 40.54 | 38.69 | 39.96 | 150,647 | +1.08(+2.77%) |
Apr 14, 2004 | 41.33 | 42.27 | 38.18 | 38.89 | 496,900 | -2.78(-6.68%) |
Apr 13, 2004 | 43.49 | 43.89 | 40.70 | 41.67 | 191,059 | -1.64(-3.78%) |
Apr 12, 2004 | 43.90 | 44.30 | 43.18 | 43.30 | 340,459 | +0.64(+1.50%) |
Apr 08, 2004 | 41.65 | 42.99 | 41.59 | 42.66 | 354,614 | +1.85(+4.54%) |
Apr 07, 2004 | 40.54 | 41.44 | 40.36 | 40.81 | 145,879 | +0.61(+1.53%) |
Apr 06, 2004 | 39.54 | 40.56 | 39.50 | 40.19 | 98,426 | +0.52(+1.31%) |
Apr 05, 2004 | 40.43 | 40.63 | 39.61 | 39.68 | 156,294 | -0.65(-1.62%) |
Apr 02, 2004 | 41.24 | 41.42 | 38.99 | 40.33 | 183,798 | -0.57(-1.40%) |
Apr 01, 2004 | 41.11 | 41.11 | 40.77 | 40.90 | 91,679 | -0.27(-0.66%) |
Mar 31, 2004 | 41.65 | 41.79 | 40.71 | 41.18 | 104,807 | +0.20(+0.50%) |
Mar 30, 2004 | 40.43 | 41.45 | 39.61 | 40.97 | 166,782 | -0.07(-0.17%) |
Mar 29, 2004 | 39.80 | 41.59 | 39.80 | 41.04 | 156,294 | +1.24(+3.12%) |
Mar 26, 2004 | 39.54 | 40.11 | 38.99 | 39.80 | 76,790 | +0.74(+1.88%) |
Mar 25, 2004 | 38.97 | 39.68 | 38.86 | 39.06 | 86,765 | +0.19(+0.49%) |
Mar 24, 2004 | 39.77 | 40.19 | 38.86 | 38.87 | 106,494 | -0.90(-2.26%) |
Mar 23, 2004 | 38.18 | 40.09 | 38.18 | 39.77 | 173,456 | +2.00(+5.31%) |
Mar 22, 2004 | 38.18 | 38.38 | 36.84 | 37.77 | 181,524 | -1.12(-2.88%) |
Mar 19, 2004 | 39.40 | 39.88 | 38.86 | 38.89 | 70,556 | -0.74(-1.86%) |
Mar 18, 2004 | 41.57 | 41.57 | 38.72 | 39.62 | 127,177 | -0.87(-2.15%) |
Mar 17, 2004 | 41.93 | 42.12 | 40.22 | 40.49 | 157,834 | +0.26(+0.64%) |
Mar 16, 2004 | 38.18 | 40.28 | 38.11 | 40.24 | 209,908 | +2.95(+7.90%) |
Mar 15, 2004 | 38.93 | 39.02 | 36.85 | 37.29 | 393,780 | -1.77(-4.54%) |
Mar 12, 2004 | 40.79 | 41.60 | 38.65 | 39.06 | 308,408 | -1.39(-3.44%) |
Mar 11, 2004 | 38.18 | 42.55 | 37.09 | 40.45 | 415,049 | -0.37(-0.90%) |
Mar 10, 2004 | 43.90 | 44.31 | 39.68 | 40.82 | 234,991 | -2.71(-6.23%) |
Mar 09, 2004 | 44.72 | 44.99 | 43.29 | 43.53 | 247,900 | -0.75(-1.69%) |
Mar 08, 2004 | 43.09 | 45.33 | 42.27 | 44.28 | 343,613 | +2.48(+5.94%) |
Mar 05, 2004 | 42.06 | 42.46 | 41.75 | 41.80 | 146,539 | -0.12(-0.29%) |
Mar 04, 2004 | 42.53 | 42.53 | 41.33 | 41.93 | 136,638 | -0.59(-1.38%) |
Mar 03, 2004 | 43.09 | 43.41 | 41.03 | 42.51 | 201,400 | -0.49(-1.14%) |
Mar 02, 2004 | 43.70 | 44.31 | 42.88 | 43.00 | 163,262 | -0.35(-0.82%) |
Mar 01, 2004 | 44.99 | 45.06 | 42.61 | 43.36 | 377,571 | +0.95(+2.25%) |
Feb 27, 2004 | 43.63 | 43.90 | 40.97 | 42.40 | 504,528 | +1.43(+3.49%) |
Feb 26, 2004 | 41.03 | 41.15 | 40.77 | 40.97 | 214,089 | +0.11(+0.27%) |
Feb 25, 2004 | 39.54 | 41.38 | 39.27 | 40.86 | 379,845 | +2.51(+6.54%) |
Feb 24, 2004 | 36.81 | 38.86 | 35.45 | 38.35 | 320,216 | +1.23(+3.31%) |
Feb 23, 2004 | 40.02 | 40.29 | 36.81 | 37.13 | 391,873 | -2.60(-6.55%) |
Feb 20, 2004 | 39.74 | 40.56 | 39.27 | 39.73 | 212,695 | -0.83(-2.05%) |
Feb 19, 2004 | 42.40 | 42.68 | 39.38 | 40.56 | 341,999 | -1.91(-4.49%) |
Feb 18, 2004 | 43.15 | 43.63 | 41.38 | 42.47 | 558,949 | -0.55(-1.27%) |
Feb 17, 2004 | 40.56 | 43.02 | 40.22 | 43.02 | 472,550 | +3.89(+9.93%) |
Feb 13, 2004 | 38.93 | 40.49 | 38.87 | 39.13 | 317,796 | +0.27(+0.70%) |
Feb 12, 2004 | 37.15 | 39.27 | 37.09 | 38.86 | 387,106 | +2.70(+7.47%) |
Feb 11, 2004 | 35.45 | 36.27 | 34.15 | 36.16 | 158,714 | +0.98(+2.79%) |
Feb 10, 2004 | 34.95 | 35.72 | 34.77 | 35.18 | 169,276 | +0.57(+1.65%) |
Feb 09, 2004 | 34.63 | 35.45 | 34.22 | 34.60 | 230,811 | +0.98(+2.92%) |
Feb 06, 2004 | 33.13 | 33.75 | 31.45 | 33.62 | 210,935 | +0.37(+1.11%) |
Feb 05, 2004 | 35.35 | 35.61 | 33.06 | 33.25 | 116,322 | -1.83(-5.21%) |
Feb 04, 2004 | 35.31 | 36.27 | 34.84 | 35.08 | 129,597 | +0.45(+1.30%) |
Feb 03, 2004 | 34.28 | 35.83 | 34.28 | 34.63 | 184,091 | +0.35(+1.03%) |
Feb 02, 2004 | 32.59 | 34.28 | 32.59 | 34.28 | 228,391 | +1.77(+5.45%) |
Jan 30, 2004 | 33.34 | 33.34 | 31.22 | 32.50 | 191,792 | -0.83(-2.49%) |
Jan 29, 2004 | 33.60 | 33.79 | 30.00 | 33.34 | 205,434 | -0.12(-0.37%) |
Jan 28, 2004 | 35.45 | 35.59 | 31.36 | 33.46 | 296,233 | -2.06(-5.80%) |
Jan 27, 2004 | 35.86 | 36.81 | 35.38 | 35.52 | 141,919 | -0.19(-0.53%) |
Jan 26, 2004 | 34.90 | 36.09 | 34.90 | 35.71 | 151,527 | +1.36(+3.97%) |
Jan 23, 2004 | 34.22 | 34.56 | 32.72 | 34.35 | 108,181 | +0.38(+1.12%) |
Jan 22, 2004 | 34.00 | 35.25 | 33.95 | 33.96 | 253,547 | +0.30(+0.89%) |
Jan 21, 2004 | 32.59 | 34.88 | 32.26 | 33.66 | 199,053 | +2.06(+6.51%) |
Jan 20, 2004 | 30.54 | 31.84 | 30.54 | 31.60 | 204,407 | +1.88(+6.33%) |
Jan 16, 2004 | 30.68 | 30.68 | 29.46 | 29.72 | 94,172 | -0.64(-2.11%) |
Jan 15, 2004 | 31.22 | 31.36 | 30.20 | 30.36 | 132,531 | -0.45(-1.46%) |
Jan 14, 2004 | 31.09 | 31.18 | 30.15 | 30.81 | 196,780 | +0.03(+0.09%) |
Jan 13, 2004 | 30.00 | 30.95 | 30.00 | 30.79 | 217,682 | +0.95(+3.20%) |
Jan 12, 2004 | 30.34 | 31.36 | 29.66 | 29.83 | 351,167 | +0.93(+3.21%) |
Jan 09, 2004 | 27.76 | 29.93 | 27.79 | 28.91 | 480,178 | +1.15(+4.13%) |
Jan 08, 2004 | 27.02 | 28.05 | 26.93 | 27.76 | 174,117 | +1.28(+4.84%) |
Jan 07, 2004 | 25.63 | 26.52 | 25.63 | 26.48 | 99,600 | +1.02(+4.02%) |
Jan 06, 2004 | 25.31 | 25.67 | 25.31 | 25.46 | 44,739 | +0.12(+0.48%) |
Jan 05, 2004 | 25.76 | 25.88 | 25.29 | 25.33 | 25,450 | -0.22(-0.85%) |
Jan 02, 2004 | 25.22 | 25.71 | 25.16 | 25.55 | 34,764 | +0.40(+1.57%) |
Dec 31, 2003 | 25.89 | 25.89 | 25.10 | 25.16 | 127,690 | -0.61(-2.38%) |
Dec 30, 2003 | 26.52 | 26.52 | 25.52 | 25.77 | 63,735 | -0.48(-1.82%) |
Dec 29, 2003 | 24.77 | 26.25 | 24.75 | 26.25 | 108,034 | +1.50(+6.06%) |
Dec 26, 2003 | 24.80 | 24.81 | 24.75 | 24.75 | 20,462 | -0.05(-0.22%) |
Dec 24, 2003 | 24.81 | 25.16 | 24.61 | 24.80 | 34,838 | +0.15(+0.61%) |
Dec 23, 2003 | 24.31 | 24.69 | 24.31 | 24.65 | 68,209 | +0.42(+1.74%) |
Dec 22, 2003 | 24.13 | 24.38 | 24.13 | 24.23 | 43,052 | +0.16(+0.68%) |
Dec 19, 2003 | 24.19 | 24.19 | 23.82 | 24.06 | 55,080 | -0.11(-0.45%) |
Dec 18, 2003 | 24.08 | 24.20 | 23.97 | 24.17 | 65,422 | +0.11(+0.45%) |
Dec 17, 2003 | 23.72 | 24.34 | 23.72 | 24.06 | 89,038 | +0.27(+1.15%) |
Dec 16, 2003 | 23.79 | 23.79 | 23.52 | 23.79 | 22,663 | +0.07(+0.29%) |
Dec 15, 2003 | 23.89 | 23.89 | 23.70 | 23.72 | 37,698 | +0.14(+0.58%) |
Dec 12, 2003 | 23.45 | 23.76 | 23.36 | 23.59 | 19,729 | +0.18(+0.76%) |
Dec 11, 2003 | 23.18 | 23.56 | 23.08 | 23.41 | 77,670 | +0.10(+0.41%) |
Dec 10, 2003 | 23.78 | 23.78 | 23.27 | 23.32 | 50,460 | -0.46(-1.95%) |
Dec 09, 2003 | 23.63 | 24.06 | 23.63 | 23.78 | 87,425 | +0.30(+1.28%) |
Dec 08, 2003 | 23.02 | 23.94 | 23.02 | 23.48 | 126,150 | +0.44(+1.89%) |
Dec 05, 2003 | 22.36 | 23.44 | 22.36 | 23.04 | 143,166 | +0.55(+2.42%) |
Dec 04, 2003 | 21.88 | 22.50 | 21.88 | 22.50 | 128,937 | +0.71(+3.25%) |
Dec 03, 2003 | 21.86 | 21.86 | 21.75 | 21.79 | 39,165 | -0.10(-0.44%) |
Dec 02, 2003 | 22.57 | 22.57 | 21.75 | 21.88 | 98,940 | -0.53(-2.37%) |
Dec 01, 2003 | 21.67 | 22.46 | 21.62 | 22.42 | 91,899 | +0.68(+3.14%) |
Nov 28, 2003 | 21.67 | 21.82 | 21.54 | 21.73 | 8,214 | +0.07(+0.31%) |
Nov 26, 2003 | 21.61 | 21.80 | 21.61 | 21.67 | 92,999 | -0.08(-0.38%) |
Nov 25, 2003 | 21.77 | 21.77 | 21.22 | 21.75 | 104,660 | -0.03(-0.13%) |
Nov 24, 2003 | 21.58 | 21.82 | 21.47 | 21.77 | 30,730 | +0.33(+1.53%) |
Nov 21, 2003 | 21.54 | 21.54 | 21.34 | 21.45 | 18,995 | -0.16(-0.76%) |
Nov 20, 2003 | 21.28 | 21.69 | 21.28 | 21.61 | 24,349 | +0.27(+1.28%) |
Nov 19, 2003 | 22.16 | 22.27 | 21.38 | 21.34 | 27,723 | -0.70(-3.16%) |
Nov 18, 2003 | 22.50 | 22.61 | 21.99 | 22.03 | 20,316 | -0.35(-1.58%) |
Nov 17, 2003 | 22.63 | 22.63 | 22.39 | 22.39 | 18,849 | -0.25(-1.08%) |
Nov 14, 2003 | 22.63 | 22.89 | 22.40 | 22.63 | 48,553 | +0.00(+0.00%) |
Nov 13, 2003 | 22.57 | 23.14 | 22.57 | 22.63 | 70,482 | -0.20(-0.90%) |
Nov 12, 2003 | 22.48 | 23.18 | 22.48 | 22.84 | 80,897 | +0.38(+1.70%) |
Nov 11, 2003 | 22.50 | 22.57 | 22.13 | 22.46 | 59,188 | -0.04(-0.18%) |
Nov 10, 2003 | 21.82 | 22.73 | 21.82 | 22.50 | 193,112 | +0.85(+3.90%) |
Nov 07, 2003 | 21.27 | 22.29 | 21.24 | 21.65 | 116,469 | +0.75(+3.59%) |
Nov 06, 2003 | 20.45 | 20.96 | 20.45 | 20.90 | 240,859 | +0.49(+2.40%) |
Nov 05, 2003 | 20.41 | 20.57 | 20.41 | 20.41 | 64,102 | -0.04(-0.20%) |
Nov 04, 2003 | 20.41 | 20.51 | 20.41 | 20.45 | 26,909 | -0.01(-0.07%) |
Nov 03, 2003 | 20.40 | 20.60 | 20.40 | 20.47 | 11,771 | +0.01(+0.07%) |
Oct 31, 2003 | 20.27 | 20.45 | 20.12 | 20.45 | 66,302 | +0.14(+0.67%) |
Oct 30, 2003 | 20.22 | 20.53 | 20.22 | 20.32 | 54,934 | +0.08(+0.40%) |
Oct 29, 2003 | 20.45 | 20.48 | 19.80 | 20.23 | 97,106 | -0.22(-1.07%) |
Oct 28, 2003 | 21.12 | 21.12 | 20.45 | 20.45 | 64,982 | -0.68(-3.23%) |
Oct 27, 2003 | 21.13 | 21.32 | 20.86 | 21.13 | 83,244 | +0.16(+0.78%) |
Oct 24, 2003 | 21.13 | 21.38 | 20.94 | 20.97 | 34,544 | -0.10(-0.45%) |
Oct 23, 2003 | 20.59 | 21.28 | 20.59 | 21.07 | 68,502 | +0.48(+2.32%) |
Oct 22, 2003 | 20.45 | 20.77 | 20.34 | 20.59 | 30,877 | +0.26(+1.27%) |
Oct 21, 2003 | 20.32 | 20.83 | 20.32 | 20.33 | 19,729 | -0.12(-0.60%) |
Oct 20, 2003 | 20.25 | 20.66 | 20.12 | 20.45 | 29,924 | +0.12(+0.60%) |
Oct 17, 2003 | 19.77 | 20.30 | 19.77 | 20.33 | 110,601 | +1.02(+5.30%) |
Oct 16, 2003 | 19.77 | 19.77 | 19.31 | 19.31 | 20,022 | -0.37(-1.87%) |
Oct 15, 2003 | 19.36 | 19.76 | 19.36 | 19.67 | 10,414 | -0.22(-1.10%) |
Oct 14, 2003 | 20.15 | 20.15 | 19.91 | 19.89 | 63,295 | -0.08(-0.41%) |
Oct 13, 2003 | 19.70 | 20.02 | 19.77 | 19.97 | 27,430 | +0.25(+1.24%) |
Oct 10, 2003 | 19.55 | 19.81 | 19.50 | 19.73 | 5,794 | +0.18(+0.91%) |
Oct 09, 2003 | 19.42 | 19.55 | 19.35 | 19.55 | 21,416 | +0.19(+0.99%) |
Oct 08, 2003 | 19.62 | 19.62 | 19.33 | 19.36 | 27,650 | -0.04(-0.21%) |
Oct 07, 2003 | 19.57 | 19.88 | 19.31 | 19.40 | 33,591 | -0.16(-0.84%) |
Oct 06, 2003 | 19.50 | 19.67 | 19.37 | 19.57 | 23,103 | +0.20(+1.06%) |
Oct 03, 2003 | 19.43 | 19.48 | 19.32 | 19.36 | 27,210 | -0.11(-0.56%) |
Oct 02, 2003 | 19.48 | 19.50 | 19.36 | 19.47 | 24,643 | -0.03(-0.14%) |
Oct 01, 2003 | 19.50 | 19.50 | 19.36 | 19.50 | 31,830 | +0.07(+0.35%) |
Sep 30, 2003 | 19.57 | 19.57 | 19.43 | 19.43 | 9,387 | -0.22(-1.11%) |
Sep 29, 2003 | 19.39 | 19.67 | 19.39 | 19.65 | 20,022 | +0.15(+0.77%) |
Sep 26, 2003 | 19.35 | 19.48 | 19.35 | 19.50 | 3,153 | +0.11(+0.56%) |
Sep 25, 2003 | 19.88 | 19.88 | 19.39 | 19.39 | 25,376 | -0.60(-3.00%) |
Sep 24, 2003 | 20.11 | 20.11 | 20.11 | 19.99 | 2,346 | -0.26(-1.28%) |
Sep 23, 2003 | 20.42 | 20.42 | 20.25 | 20.25 | 3,080 | -0.14(-0.67%) |
Sep 22, 2003 | 20.30 | 20.44 | 20.18 | 20.38 | 11,148 | +0.07(+0.34%) |
Sep 19, 2003 | 20.30 | 20.33 | 20.29 | 20.32 | 19,509 | +0.01(+0.07%) |
Sep 18, 2003 | 20.19 | 20.25 | 20.19 | 20.30 | 24,716 | +0.12(+0.61%) |
Sep 17, 2003 | 20.19 | 20.32 | 20.18 | 20.18 | 27,943 | +0.00(+0.00%) |
Sep 16, 2003 | 20.15 | 20.18 | 20.15 | 20.18 | 45,912 | +0.07(+0.34%) |
Sep 15, 2003 | 20.04 | 20.18 | 20.04 | 20.11 | 4,620 | -0.07(-0.34%) |
Sep 12, 2003 | 20.18 | 20.18 | 19.91 | 20.18 | 6,014 | -0.14(-0.67%) |
Sep 11, 2003 | 20.41 | 20.59 | 19.77 | 20.32 | 19,509 | -0.19(-0.93%) |
Sep 10, 2003 | 20.52 | 20.56 | 20.45 | 20.51 | 19,729 | -0.03(-0.13%) |
Sep 09, 2003 | 20.48 | 20.55 | 20.47 | 20.53 | 4,547 | -0.03(-0.13%) |
Sep 08, 2003 | 20.45 | 20.59 | 20.45 | 20.56 | 17,602 | +0.11(+0.53%) |
Sep 05, 2003 | 20.52 | 20.57 | 20.19 | 20.45 | 22,369 | +0.00(+0.00%) |
Sep 04, 2003 | 20.32 | 20.52 | 20.21 | 20.45 | 32,637 | +0.14(+0.67%) |
Sep 03, 2003 | 20.25 | 20.44 | 20.19 | 20.32 | 31,610 | +0.12(+0.61%) |
Sep 02, 2003 | 20.04 | 20.32 | 20.04 | 20.19 | 65,495 | +0.20(+1.02%) |
Aug 29, 2003 | 19.91 | 20.04 | 19.91 | 19.99 | 21,929 | +0.08(+0.41%) |
Aug 28, 2003 | 19.80 | 19.91 | 19.77 | 19.91 | 6,527 | +0.00(+0.00%) |
Aug 27, 2003 | 19.77 | 19.91 | 19.77 | 19.91 | 8,874 | +0.14(+0.69%) |
Aug 26, 2003 | 19.73 | 19.77 | 19.70 | 19.77 | 6,307 | +0.00(+0.00%) |
Aug 25, 2003 | 19.97 | 19.97 | 19.77 | 19.77 | 15,475 | +0.14(+0.69%) |
Aug 22, 2003 | 20.03 | 20.03 | 19.63 | 19.63 | 11,441 | -0.34(-1.71%) |
Aug 21, 2003 | 19.52 | 19.97 | 19.52 | 19.97 | 29,924 | +0.41(+2.09%) |
Aug 20, 2003 | 19.70 | 19.70 | 19.43 | 19.57 | 2,860 | -0.20(-1.03%) |
Aug 19, 2003 | 19.29 | 19.77 | 19.29 | 19.77 | 11,881 | +0.55(+2.84%) |
Aug 18, 2003 | 19.02 | 19.24 | 19.02 | 19.22 | 4,107 | +0.27(+1.44%) |
Aug 15, 2003 | 19.16 | 19.17 | 18.95 | 18.95 | 1,833 | -0.23(-1.21%) |
Aug 14, 2003 | 18.82 | 19.32 | 18.68 | 19.18 | 23,616 | +0.50(+2.70%) |
Aug 13, 2003 | 19.22 | 19.36 | 18.60 | 18.68 | 31,830 | -0.52(-2.70%) |
Aug 12, 2003 | 19.43 | 19.50 | 19.09 | 19.20 | 22,443 | -0.03(-0.14%) |
Aug 11, 2003 | 19.55 | 19.70 | 19.02 | 19.22 | 36,304 | -0.27(-1.40%) |
Aug 08, 2003 | 19.42 | 19.50 | 19.32 | 19.50 | 20,242 | +0.07(+0.35%) |
Aug 07, 2003 | 19.84 | 20.07 | 18.95 | 19.43 | 54,494 | -0.27(-1.38%) |
Aug 06, 2003 | 19.50 | 19.74 | 19.50 | 19.70 | 23,249 | +0.14(+0.70%) |
Aug 05, 2003 | 19.63 | 19.70 | 19.48 | 19.57 | 15,475 | +0.07(+0.35%) |
Aug 04, 2003 | 19.74 | 19.77 | 19.50 | 19.50 | 17,382 | -0.25(-1.24%) |
Aug 01, 2003 | 19.70 | 19.91 | 19.63 | 19.74 | 45,692 | +0.18(+0.91%) |
Jul 31, 2003 | 19.70 | 19.88 | 19.57 | 19.57 | 55,300 | +0.20(+1.06%) |
Jul 30, 2003 | 18.82 | 19.52 | 18.82 | 19.36 | 47,233 | +0.68(+3.65%) |
Jul 29, 2003 | 18.54 | 18.88 | 18.54 | 18.68 | 15,768 | +0.14(+0.74%) |
Jul 28, 2003 | 18.43 | 18.54 | 18.43 | 18.54 | 7,187 | +0.11(+0.59%) |
Jul 25, 2003 | 18.43 | 18.43 | 18.43 | 18.43 | 146 | +0.00(+0.00%) |
Jul 24, 2003 | 18.19 | 18.43 | 18.16 | 18.43 | 9,901 | +0.27(+1.50%) |
Jul 23, 2003 | 18.19 | 18.19 | 18.11 | 18.16 | 1,540 | +0.04(+0.23%) |
Jul 22, 2003 | 18.12 | 18.27 | 18.07 | 18.12 | 5,794 | +0.07(+0.38%) |
Jul 21, 2003 | 17.70 | 18.12 | 17.68 | 18.05 | 10,121 | +0.34(+1.92%) |
Jul 18, 2003 | 17.66 | 17.71 | 17.59 | 17.71 | 2,933 | +0.05(+0.31%) |
Jul 17, 2003 | 17.66 | 17.72 | 17.38 | 17.66 | 34,324 | -0.27(-1.52%) |
Jul 16, 2003 | 17.86 | 18.00 | 17.86 | 17.93 | 5,720 | +0.07(+0.38%) |
Jul 15, 2003 | 18.00 | 18.02 | 17.86 | 17.86 | 17,088 | -0.14(-0.76%) |
Jul 14, 2003 | 18.38 | 18.38 | 17.59 | 18.00 | 154,974 | -0.38(-2.08%) |
Jul 11, 2003 | 18.39 | 18.39 | 18.38 | 18.38 | 97,619 | -0.10(-0.52%) |
Jul 10, 2003 | 18.82 | 18.82 | 18.41 | 18.47 | 7,701 | -0.48(-2.52%) |
Jul 09, 2003 | 19.22 | 19.22 | 18.95 | 18.95 | 10,781 | -0.30(-1.56%) |
Jul 08, 2003 | 19.25 | 19.25 | 19.22 | 19.25 | 1,393 | -0.03(-0.14%) |
Jul 07, 2003 | 19.29 | 19.42 | 19.16 | 19.28 | 11,294 | -0.15(-0.77%) |
Jul 03, 2003 | 19.50 | 19.55 | 19.36 | 19.43 | 1,760 | -0.14(-0.70%) |
Jul 02, 2003 | 19.77 | 19.77 | 19.43 | 19.57 | 7,627 | -0.20(-1.03%) |
Jul 01, 2003 | 19.50 | 20.04 | 19.50 | 19.77 | 15,622 | +0.27(+1.40%) |
Jun 30, 2003 | 19.43 | 19.62 | 19.17 | 19.50 | 14,668 | +0.07(+0.35%) |
Jun 27, 2003 | 19.57 | 19.70 | 19.29 | 19.43 | 8,874 | -0.05(-0.28%) |
Jun 26, 2003 | 19.77 | 19.77 | 19.43 | 19.48 | 8,434 | -0.29(-1.45%) |
Jun 25, 2003 | 18.68 | 19.77 | 18.68 | 19.77 | 37,845 | +0.95(+5.07%) |
Jun 24, 2003 | 18.77 | 18.82 | 18.61 | 18.82 | 7,994 | -0.03(-0.14%) |
Jun 23, 2003 | 18.83 | 18.84 | 18.72 | 18.84 | 3,227 | -0.01(-0.07%) |
Jun 20, 2003 | 18.88 | 18.99 | 18.80 | 18.86 | 4,693 | +0.05(+0.29%) |
Jun 19, 2003 | 18.75 | 18.95 | 18.75 | 18.80 | 12,981 | -0.05(-0.29%) |
Jun 18, 2003 | 18.77 | 18.94 | 18.68 | 18.86 | 11,881 | -0.16(-0.86%) |
Jun 17, 2003 | 19.06 | 19.12 | 18.68 | 19.02 | 14,595 | -0.07(-0.36%) |
Jun 16, 2003 | 18.79 | 19.09 | 18.32 | 19.09 | 23,983 | +0.16(+0.86%) |
Jun 13, 2003 | 19.05 | 19.05 | 18.47 | 18.92 | 35,498 | -0.12(-0.64%) |
Jun 12, 2003 | 19.29 | 19.29 | 19.02 | 19.05 | 6,967 | -0.25(-1.27%) |
Jun 11, 2003 | 19.02 | 19.35 | 18.82 | 19.29 | 32,857 | +0.27(+1.43%) |
Jun 10, 2003 | 19.09 | 19.22 | 19.02 | 19.02 | 4,840 | -0.05(-0.29%) |
Jun 09, 2003 | 19.09 | 19.21 | 19.02 | 19.07 | 6,967 | -0.01(-0.07%) |
Jun 06, 2003 | 18.68 | 19.16 | 18.68 | 19.09 | 26,036 | +0.38(+2.04%) |
Jun 05, 2003 | 18.73 | 18.75 | 18.71 | 18.71 | 7,334 | -0.04(-0.22%) |
Jun 04, 2003 | 18.54 | 18.91 | 18.43 | 18.75 | 18,042 | +0.20(+1.10%) |
Jun 03, 2003 | 18.88 | 18.91 | 18.41 | 18.54 | 14,521 | -0.34(-1.81%) |
Jun 02, 2003 | 18.41 | 18.88 | 18.37 | 18.88 | 38,211 | +0.89(+4.92%) |
May 30, 2003 | 18.00 | 18.23 | 17.85 | 18.00 | 12,908 | -0.07(-0.38%) |
May 29, 2003 | 17.86 | 18.27 | 17.86 | 18.07 | 28,750 | +0.20(+1.14%) |
May 28, 2003 | 18.08 | 18.08 | 17.79 | 17.86 | 33,737 | -0.20(-1.13%) |
May 27, 2003 | 18.15 | 18.26 | 18.07 | 18.07 | 32,417 | +0.14(+0.76%) |
May 23, 2003 | 17.79 | 18.07 | 17.79 | 17.93 | 31,977 | +0.14(+0.77%) |
May 22, 2003 | 17.66 | 17.86 | 17.45 | 17.79 | 12,835 | +0.14(+0.77%) |
May 21, 2003 | 17.56 | 17.66 | 17.25 | 17.66 | 9,167 | +0.07(+0.39%) |
May 20, 2003 | 17.53 | 17.67 | 17.53 | 17.59 | 4,400 | +0.05(+0.31%) |
May 19, 2003 | 17.49 | 17.83 | 17.40 | 17.53 | 20,902 | +0.01(+0.08%) |
May 16, 2003 | 17.18 | 17.52 | 17.18 | 17.52 | 162,895 | +0.34(+1.98%) |
May 15, 2003 | 16.91 | 17.52 | 16.91 | 17.18 | 106,274 | +0.34(+2.02%) |
May 14, 2003 | 16.84 | 17.21 | 16.84 | 16.84 | 67,622 | +0.27(+1.65%) |
May 13, 2003 | 15.68 | 16.84 | 15.68 | 16.57 | 123,363 | +0.95(+6.11%) |
May 12, 2003 | 15.48 | 15.65 | 15.48 | 15.61 | 125,490 | +0.14(+0.88%) |
May 09, 2003 | 15.67 | 15.82 | 15.27 | 15.48 | 85,444 | -0.10(-0.61%) |
May 08, 2003 | 15.68 | 15.68 | 15.54 | 15.57 | 5,427 | +0.03(+0.18%) |
May 07, 2003 | 15.53 | 15.54 | 15.39 | 15.54 | 9,021 | +0.08(+0.53%) |
May 06, 2003 | 15.48 | 15.54 | 15.34 | 15.46 | 23,249 | -0.08(-0.53%) |
May 05, 2003 | 15.48 | 15.54 | 15.33 | 15.54 | 26,843 | +0.01(+0.09%) |
May 02, 2003 | 15.61 | 15.67 | 15.00 | 15.53 | 78,404 | -0.08(-0.52%) |