Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 18.91 | 18.94 | 18.66 | 18.82 | 164,316 | -0.16(-0.86%) |
May 27, 2004 | 18.91 | 19.28 | 18.82 | 18.98 | 310,556 | +0.12(+0.64%) |
May 26, 2004 | 18.90 | 19.12 | 18.73 | 18.86 | 234,287 | -0.03(-0.18%) |
May 25, 2004 | 18.38 | 18.95 | 18.23 | 18.90 | 197,552 | +0.55(+2.99%) |
May 24, 2004 | 18.30 | 18.61 | 18.08 | 18.35 | 146,356 | +0.09(+0.47%) |
May 21, 2004 | 18.26 | 18.53 | 18.13 | 18.26 | 109,505 | +0.10(+0.57%) |
May 20, 2004 | 18.44 | 18.44 | 17.93 | 18.16 | 342,626 | -0.27(-1.49%) |
May 19, 2004 | 18.71 | 18.95 | 18.44 | 18.44 | 300,410 | -0.27(-1.47%) |
May 18, 2004 | 18.44 | 18.78 | 18.40 | 18.71 | 213,412 | +0.41(+2.25%) |
May 17, 2004 | 18.78 | 18.78 | 18.13 | 18.30 | 144,374 | -0.56(-2.96%) |
May 14, 2004 | 18.74 | 19.25 | 18.69 | 18.86 | 266,240 | +0.17(+0.92%) |
May 13, 2004 | 18.73 | 18.93 | 18.53 | 18.68 | 294,579 | -0.04(-0.23%) |
May 12, 2004 | 19.25 | 19.25 | 18.17 | 18.73 | 705,194 | -0.74(-3.79%) |
May 11, 2004 | 19.35 | 19.68 | 19.30 | 19.47 | 288,515 | +0.14(+0.71%) |
May 10, 2004 | 19.77 | 20.02 | 19.08 | 19.33 | 467,291 | -0.45(-2.26%) |
May 07, 2004 | 20.75 | 20.91 | 19.77 | 19.77 | 388,107 | -1.16(-5.53%) |
May 06, 2004 | 21.16 | 21.16 | 20.49 | 20.93 | 219,126 | -0.23(-1.09%) |
May 05, 2004 | 21.35 | 21.42 | 21.05 | 21.16 | 270,555 | -0.09(-0.44%) |
May 04, 2004 | 21.27 | 21.52 | 21.12 | 21.26 | 263,908 | -0.08(-0.36%) |
May 03, 2004 | 21.27 | 21.51 | 21.21 | 21.33 | 331,897 | -0.02(-0.08%) |
Apr 30, 2004 | 21.69 | 21.75 | 21.27 | 21.35 | 285,949 | -0.24(-1.11%) |
Apr 29, 2004 | 21.99 | 22.26 | 21.43 | 21.59 | 400,702 | -0.45(-2.06%) |
Apr 28, 2004 | 22.38 | 22.38 | 21.95 | 22.05 | 496,563 | -0.33(-1.49%) |
Apr 27, 2004 | 21.22 | 22.60 | 21.15 | 22.38 | 1,741,586 | +1.90(+9.30%) |
Apr 26, 2004 | 20.71 | 20.79 | 20.38 | 20.48 | 191,488 | -0.16(-0.79%) |
Apr 23, 2004 | 21.09 | 21.09 | 20.15 | 20.64 | 329,098 | -0.50(-2.35%) |
Apr 22, 2004 | 20.46 | 21.14 | 20.46 | 21.14 | 298,894 | +0.75(+3.70%) |
Apr 21, 2004 | 20.11 | 20.52 | 20.01 | 20.38 | 187,989 | +0.30(+1.49%) |
Apr 20, 2004 | 19.89 | 20.29 | 19.89 | 20.08 | 379,944 | +0.37(+1.87%) |
Apr 19, 2004 | 20.21 | 20.21 | 19.65 | 19.71 | 748,459 | -0.49(-2.42%) |
Apr 16, 2004 | 20.45 | 20.58 | 20.20 | 20.20 | 513,706 | -0.25(-1.22%) |
Apr 15, 2004 | 20.59 | 20.78 | 20.28 | 20.45 | 471,956 | +0.08(+0.38%) |
Apr 14, 2004 | 20.79 | 21.27 | 20.35 | 20.37 | 347,990 | -0.74(-3.49%) |
Apr 13, 2004 | 21.61 | 21.74 | 21.01 | 21.11 | 219,243 | -0.43(-1.99%) |
Apr 12, 2004 | 21.61 | 21.64 | 21.49 | 21.54 | 78,717 | +0.08(+0.36%) |
Apr 08, 2004 | 22.04 | 22.04 | 21.45 | 21.46 | 131,079 | -0.36(-1.65%) |
Apr 07, 2004 | 21.81 | 22.07 | 21.62 | 21.82 | 187,523 | +0.22(+1.03%) |
Apr 06, 2004 | 21.57 | 21.69 | 21.53 | 21.60 | 140,059 | +0.03(+0.16%) |
Apr 05, 2004 | 21.44 | 21.65 | 21.35 | 21.57 | 218,193 | +0.17(+0.80%) |
Apr 02, 2004 | 21.65 | 21.68 | 21.23 | 21.39 | 216,444 | +0.21(+1.01%) |
Apr 01, 2004 | 21.85 | 21.87 | 21.07 | 21.18 | 366,183 | -0.30(-1.40%) |
Mar 31, 2004 | 21.01 | 21.57 | 20.90 | 21.48 | 299,127 | +0.42(+1.99%) |
Mar 30, 2004 | 20.73 | 21.07 | 20.49 | 21.06 | 152,420 | +0.33(+1.61%) |
Mar 29, 2004 | 20.37 | 20.88 | 20.34 | 20.73 | 225,540 | +0.38(+1.85%) |
Mar 26, 2004 | 20.23 | 20.44 | 20.09 | 20.35 | 215,978 | +0.13(+0.64%) |
Mar 25, 2004 | 19.81 | 20.36 | 19.81 | 20.22 | 215,744 | +0.39(+1.95%) |
Mar 24, 2004 | 19.75 | 19.89 | 19.64 | 19.83 | 129,680 | +0.07(+0.35%) |
Mar 23, 2004 | 19.72 | 19.94 | 19.57 | 19.77 | 195,220 | +0.16(+0.83%) |
Mar 22, 2004 | 20.07 | 20.07 | 19.40 | 19.60 | 190,905 | -0.63(-3.14%) |
Mar 19, 2004 | 20.58 | 20.58 | 20.02 | 20.24 | 160,117 | -0.24(-1.17%) |
Mar 18, 2004 | 20.62 | 20.66 | 20.11 | 20.48 | 174,695 | -0.19(-0.91%) |
Mar 17, 2004 | 20.45 | 21.18 | 20.37 | 20.67 | 164,432 | +0.33(+1.64%) |
Mar 16, 2004 | 20.62 | 20.69 | 20.09 | 20.33 | 217,377 | -0.27(-1.33%) |
Mar 15, 2004 | 20.88 | 20.91 | 20.54 | 20.61 | 197,319 | -0.19(-0.91%) |
Mar 12, 2004 | 20.54 | 20.94 | 20.54 | 20.79 | 209,564 | +0.37(+1.81%) |
Mar 11, 2004 | 20.79 | 21.06 | 20.31 | 20.43 | 185,190 | -0.53(-2.54%) |
Mar 10, 2004 | 21.31 | 21.31 | 20.90 | 20.96 | 187,289 | -0.27(-1.25%) |
Mar 09, 2004 | 21.78 | 21.85 | 21.19 | 21.22 | 199,418 | -0.45(-2.10%) |
Mar 08, 2004 | 21.65 | 21.78 | 21.57 | 21.68 | 211,080 | -0.15(-0.67%) |
Mar 05, 2004 | 21.31 | 21.99 | 21.31 | 21.82 | 175,044 | +0.39(+1.80%) |
Mar 04, 2004 | 21.31 | 21.44 | 21.22 | 21.44 | 157,318 | +0.00(+0.00%) |
Mar 03, 2004 | 21.05 | 21.70 | 21.05 | 21.44 | 260,643 | +0.34(+1.63%) |
Mar 02, 2004 | 21.01 | 21.39 | 21.00 | 21.09 | 243,266 | -0.14(-0.65%) |
Mar 01, 2004 | 21.14 | 21.43 | 21.14 | 21.23 | 133,062 | +0.14(+0.65%) |
Feb 27, 2004 | 20.37 | 21.39 | 20.37 | 21.09 | 235,570 | -0.02(-0.08%) |
Feb 26, 2004 | 20.79 | 21.52 | 20.79 | 21.11 | 237,785 | +0.40(+1.95%) |
Feb 25, 2004 | 21.05 | 21.31 | 20.67 | 20.71 | 494,930 | -0.39(-1.83%) |
Feb 24, 2004 | 19.72 | 21.35 | 19.52 | 21.09 | 1,123,389 | +1.76(+9.09%) |
Feb 23, 2004 | 20.19 | 20.25 | 19.32 | 19.34 | 465,309 | -0.92(-4.53%) |
Feb 20, 2004 | 20.38 | 20.58 | 20.09 | 20.25 | 188,922 | -0.13(-0.63%) |
Feb 19, 2004 | 20.54 | 20.76 | 20.37 | 20.38 | 223,908 | -0.01(-0.04%) |
Feb 18, 2004 | 21.01 | 21.05 | 20.38 | 20.39 | 345,191 | -0.49(-2.34%) |
Feb 17, 2004 | 20.84 | 21.14 | 20.80 | 20.88 | 181,458 | +0.34(+1.67%) |
Feb 13, 2004 | 20.95 | 21.27 | 20.19 | 20.54 | 379,244 | -0.35(-1.68%) |
Feb 12, 2004 | 20.97 | 21.13 | 20.84 | 20.89 | 250,264 | -0.04(-0.20%) |
Feb 11, 2004 | 20.95 | 21.18 | 20.81 | 20.93 | 262,858 | +0.18(+0.87%) |
Feb 10, 2004 | 21.09 | 21.39 | 20.64 | 20.75 | 497,379 | +0.03(+0.17%) |
Feb 09, 2004 | 20.15 | 20.94 | 19.51 | 20.72 | 1,328,522 | +1.59(+8.34%) |
Feb 06, 2004 | 18.92 | 19.29 | 18.86 | 19.12 | 298,894 | +0.26(+1.36%) |
Feb 05, 2004 | 18.83 | 19.14 | 18.80 | 18.86 | 233,237 | +0.10(+0.55%) |
Feb 04, 2004 | 19.04 | 19.35 | 18.76 | 18.76 | 234,170 | -0.27(-1.44%) |
Feb 03, 2004 | 19.21 | 19.35 | 18.99 | 19.04 | 93,994 | -0.13(-0.67%) |
Feb 02, 2004 | 19.25 | 19.61 | 19.00 | 19.16 | 175,278 | -0.03(-0.13%) |
Jan 30, 2004 | 19.56 | 19.65 | 19.16 | 19.19 | 157,202 | -0.37(-1.89%) |
Jan 29, 2004 | 19.34 | 19.65 | 19.04 | 19.56 | 207,115 | +0.39(+2.06%) |
Jan 28, 2004 | 19.89 | 19.99 | 19.12 | 19.16 | 164,549 | -0.51(-2.61%) |
Jan 27, 2004 | 20.11 | 20.11 | 19.61 | 19.68 | 227,873 | -0.42(-2.09%) |
Jan 26, 2004 | 20.15 | 20.21 | 19.85 | 20.10 | 114,169 | +0.03(+0.17%) |
Jan 23, 2004 | 20.11 | 20.22 | 19.84 | 20.07 | 323,617 | +0.13(+0.65%) |
Jan 22, 2004 | 19.81 | 20.02 | 19.72 | 19.94 | 449,215 | +0.06(+0.30%) |
Jan 21, 2004 | 19.72 | 19.88 | 19.51 | 19.88 | 404,317 | +0.15(+0.78%) |
Jan 20, 2004 | 19.59 | 19.92 | 19.59 | 19.72 | 374,579 | +0.01(+0.04%) |
Jan 16, 2004 | 19.54 | 20.01 | 19.54 | 19.71 | 416,679 | +0.17(+0.88%) |
Jan 15, 2004 | 19.65 | 19.71 | 19.47 | 19.54 | 250,030 | -0.10(-0.52%) |
Jan 14, 2004 | 19.47 | 19.79 | 19.47 | 19.65 | 252,246 | +0.09(+0.44%) |
Jan 13, 2004 | 19.19 | 19.56 | 19.16 | 19.56 | 230,322 | +0.38(+1.97%) |
Jan 12, 2004 | 19.27 | 19.47 | 19.09 | 19.18 | 371,431 | -0.09(-0.45%) |
Jan 09, 2004 | 19.38 | 19.54 | 19.20 | 19.27 | 309,972 | -0.03(-0.13%) |
Jan 08, 2004 | 19.34 | 19.47 | 19.29 | 19.29 | 274,170 | +0.02(+0.09%) |
Jan 07, 2004 | 19.42 | 19.53 | 19.24 | 19.28 | 374,696 | +0.03(+0.13%) |
Jan 06, 2004 | 19.25 | 19.68 | 19.04 | 19.25 | 267,756 | -0.03(-0.18%) |
Jan 05, 2004 | 19.64 | 19.75 | 19.24 | 19.29 | 414,230 | -0.07(-0.35%) |
Jan 02, 2004 | 19.71 | 19.89 | 19.28 | 19.35 | 185,074 | -0.30(-1.53%) |
Dec 31, 2003 | 19.77 | 20.09 | 19.61 | 19.65 | 704,261 | +0.19(+0.97%) |
Dec 30, 2003 | 18.89 | 19.72 | 18.89 | 19.47 | 502,860 | +0.57(+3.04%) |
Dec 29, 2003 | 18.52 | 18.89 | 18.52 | 18.89 | 207,115 | +0.40(+2.18%) |
Dec 26, 2003 | 18.48 | 18.65 | 18.40 | 18.49 | 98,659 | +0.01(+0.05%) |
Dec 24, 2003 | 18.69 | 18.69 | 18.44 | 18.48 | 85,598 | -0.15(-0.83%) |
Dec 23, 2003 | 18.43 | 18.91 | 18.38 | 18.63 | 329,798 | +0.21(+1.12%) |
Dec 22, 2003 | 18.22 | 18.44 | 17.98 | 18.43 | 310,322 | +0.05(+0.28%) |
Dec 19, 2003 | 18.49 | 18.49 | 18.13 | 18.38 | 441,985 | -0.11(-0.60%) |
Dec 18, 2003 | 18.29 | 18.44 | 18.26 | 18.49 | 125,831 | +0.02(+0.09%) |
Dec 17, 2003 | 18.12 | 18.55 | 18.02 | 18.47 | 302,975 | +0.33(+1.84%) |
Dec 16, 2003 | 17.84 | 18.26 | 17.71 | 18.14 | 283,383 | +0.30(+1.68%) |
Dec 15, 2003 | 18.48 | 18.48 | 17.78 | 17.84 | 274,754 | -0.18(-1.00%) |
Dec 12, 2003 | 18.14 | 18.15 | 17.88 | 18.02 | 272,071 | -0.17(-0.94%) |
Dec 11, 2003 | 17.81 | 18.26 | 17.76 | 18.19 | 289,098 | +0.24(+1.34%) |
Dec 10, 2003 | 18.38 | 18.38 | 17.75 | 17.95 | 319,419 | -0.56(-3.01%) |
Dec 09, 2003 | 18.86 | 18.86 | 18.44 | 18.50 | 282,101 | +0.33(+1.79%) |
Dec 08, 2003 | 17.84 | 18.24 | 17.84 | 18.18 | 348,690 | +0.27(+1.53%) |
Dec 05, 2003 | 17.97 | 17.97 | 17.75 | 17.90 | 322,801 | -0.02(-0.10%) |
Dec 04, 2003 | 18.78 | 18.78 | 17.67 | 17.92 | 603,269 | -0.87(-4.65%) |
Dec 03, 2003 | 18.86 | 19.05 | 18.79 | 18.80 | 238,485 | -0.07(-0.36%) |
Dec 02, 2003 | 18.99 | 19.08 | 18.83 | 18.86 | 303,209 | -0.34(-1.79%) |
Dec 01, 2003 | 19.38 | 19.42 | 19.03 | 19.21 | 335,512 | -0.04(-0.22%) |
Nov 28, 2003 | 18.99 | 19.25 | 18.99 | 19.25 | 84,548 | +0.23(+1.22%) |
Nov 26, 2003 | 18.99 | 19.11 | 18.99 | 19.02 | 201,634 | +0.20(+1.05%) |
Nov 25, 2003 | 18.56 | 18.91 | 18.56 | 18.82 | 258,893 | +0.21(+1.11%) |
Nov 24, 2003 | 18.22 | 18.63 | 18.22 | 18.62 | 226,124 | +0.47(+2.60%) |
Nov 21, 2003 | 18.35 | 18.41 | 18.00 | 18.14 | 204,549 | -0.21(-1.12%) |
Nov 20, 2003 | 18.14 | 18.44 | 17.96 | 18.35 | 348,340 | +0.03(+0.14%) |
Nov 19, 2003 | 18.26 | 18.50 | 18.20 | 18.32 | 254,579 | +0.01(+0.05%) |
Nov 18, 2003 | 18.35 | 18.86 | 18.32 | 18.32 | 292,013 | -0.03(-0.19%) |
Nov 17, 2003 | 18.23 | 18.47 | 18.23 | 18.35 | 396,154 | -0.52(-2.77%) |
Nov 14, 2003 | 18.86 | 19.32 | 18.84 | 18.87 | 380,877 | -0.09(-0.50%) |
Nov 13, 2003 | 19.12 | 19.12 | 18.79 | 18.97 | 396,970 | -0.24(-1.25%) |
Nov 12, 2003 | 18.91 | 19.26 | 18.69 | 19.21 | 516,505 | +0.19(+0.99%) |
Nov 11, 2003 | 18.97 | 19.04 | 18.93 | 19.02 | 270,789 | -0.02(-0.09%) |
Nov 10, 2003 | 19.23 | 19.32 | 19.15 | 19.04 | 347,057 | -0.19(-0.98%) |
Nov 07, 2003 | 19.34 | 19.51 | 19.25 | 19.23 | 349,973 | -0.03(-0.13%) |
Nov 06, 2003 | 19.19 | 19.53 | 19.13 | 19.25 | 423,909 | +0.03(+0.13%) |
Nov 05, 2003 | 19.66 | 19.31 | 18.96 | 19.23 | 404,784 | -0.21(-1.10%) |
Nov 04, 2003 | 19.66 | 19.66 | 19.41 | 19.44 | 317,086 | -0.27(-1.35%) |
Nov 03, 2003 | 19.47 | 19.71 | 19.53 | 19.71 | 308,550 | +0.24(+1.23%) |
Oct 31, 2003 | 19.63 | 19.68 | 19.36 | 19.47 | 294,462 | -0.16(-0.83%) |
Oct 30, 2003 | 19.90 | 19.90 | 19.56 | 19.63 | 459,595 | +0.03(+0.18%) |
Oct 29, 2003 | 18.86 | 19.64 | 18.86 | 19.59 | 1,349,047 | +0.73(+3.86%) |
Oct 28, 2003 | 23.02 | 23.02 | 17.60 | 18.86 | 6,506,633 | -4.15(-18.03%) |
Oct 27, 2003 | 22.29 | 23.14 | 22.29 | 23.02 | 737,731 | +0.71(+3.19%) |
Oct 24, 2003 | 22.90 | 22.98 | 21.83 | 22.30 | 378,894 | -0.69(-2.98%) |
Oct 23, 2003 | 22.51 | 23.11 | 22.47 | 22.99 | 165,248 | +0.39(+1.71%) |
Oct 22, 2003 | 23.41 | 23.41 | 22.60 | 22.60 | 229,505 | -0.87(-3.69%) |
Oct 21, 2003 | 23.33 | 23.63 | 23.33 | 23.47 | 151,254 | +0.10(+0.44%) |
Oct 20, 2003 | 22.77 | 23.37 | 22.77 | 23.37 | 209,330 | +0.60(+2.64%) |
Oct 17, 2003 | 23.50 | 23.67 | 22.77 | 22.77 | 199,185 | -0.57(-2.43%) |
Oct 16, 2003 | 23.37 | 23.58 | 23.32 | 23.33 | 307,873 | +0.00(+0.00%) |
Oct 15, 2003 | 24.56 | 24.14 | 22.50 | 23.33 | 811,784 | -1.23(-4.99%) |
Oct 14, 2003 | 24.22 | 24.61 | 24.22 | 24.56 | 212,946 | +0.42(+1.74%) |
Oct 13, 2003 | 23.97 | 24.61 | 23.97 | 24.14 | 232,071 | +0.22(+0.93%) |
Oct 10, 2003 | 24.18 | 24.43 | 23.88 | 23.92 | 219,943 | -0.34(-1.41%) |
Oct 09, 2003 | 23.32 | 24.71 | 23.32 | 24.26 | 490,032 | +1.24(+5.40%) |
Oct 08, 2003 | 23.53 | 23.53 | 23.01 | 23.02 | 177,377 | -0.45(-1.90%) |
Oct 07, 2003 | 23.22 | 23.53 | 22.98 | 23.46 | 323,850 | +0.24(+1.03%) |
Oct 06, 2003 | 22.98 | 23.25 | 22.75 | 23.22 | 354,288 | +0.24(+1.04%) |
Oct 03, 2003 | 22.97 | 23.52 | 22.95 | 22.98 | 352,422 | +0.56(+2.49%) |
Oct 02, 2003 | 22.44 | 22.89 | 22.37 | 22.42 | 577,846 | -0.35(-1.54%) |
Oct 01, 2003 | 20.98 | 22.95 | 20.84 | 22.77 | 693,299 | +2.14(+10.39%) |
Sep 30, 2003 | 20.92 | 20.92 | 20.25 | 20.63 | 887,236 | -0.12(-0.58%) |
Sep 29, 2003 | 21.14 | 21.54 | 20.70 | 20.75 | 595,922 | -0.15(-0.70%) |
Sep 26, 2003 | 21.18 | 21.31 | 20.87 | 20.90 | 309,389 | -0.27(-1.26%) |
Sep 25, 2003 | 21.61 | 21.61 | 21.15 | 21.16 | 545,426 | -0.66(-3.03%) |
Sep 24, 2003 | 22.53 | 22.56 | 21.85 | 21.82 | 419,011 | -0.63(-2.79%) |
Sep 23, 2003 | 21.88 | 22.89 | 21.91 | 22.45 | 392,655 | +0.57(+2.59%) |
Sep 22, 2003 | 22.98 | 22.98 | 21.78 | 21.88 | 739,013 | -1.27(-5.48%) |
Sep 19, 2003 | 23.32 | 23.81 | 23.26 | 23.15 | 332,013 | -0.18(-0.77%) |
Sep 18, 2003 | 23.15 | 23.58 | 23.15 | 23.33 | 281,634 | +0.30(+1.30%) |
Sep 17, 2003 | 22.77 | 23.33 | 22.77 | 23.03 | 240,934 | +0.17(+0.75%) |
Sep 16, 2003 | 23.75 | 23.06 | 22.43 | 22.86 | 580,645 | -0.89(-3.75%) |
Sep 15, 2003 | 23.86 | 24.18 | 23.62 | 23.75 | 122,799 | -0.11(-0.47%) |
Sep 12, 2003 | 23.71 | 24.04 | 23.37 | 23.86 | 116,035 | +0.10(+0.43%) |
Sep 11, 2003 | 23.41 | 23.90 | 23.32 | 23.76 | 85,248 | +0.20(+0.84%) |
Sep 10, 2003 | 23.75 | 24.10 | 23.54 | 23.56 | 169,797 | -0.32(-1.33%) |
Sep 09, 2003 | 24.29 | 24.40 | 23.83 | 23.88 | 143,791 | -0.41(-1.69%) |
Sep 08, 2003 | 24.10 | 24.51 | 24.08 | 24.29 | 109,854 | +0.27(+1.14%) |
Sep 05, 2003 | 24.57 | 24.57 | 23.87 | 24.02 | 169,330 | -0.55(-2.23%) |
Sep 04, 2003 | 24.52 | 24.82 | 24.47 | 24.57 | 116,968 | +0.09(+0.35%) |
Sep 03, 2003 | 24.18 | 24.87 | 24.04 | 24.48 | 285,016 | +0.37(+1.53%) |
Sep 02, 2003 | 23.58 | 24.24 | 23.50 | 24.11 | 254,928 | +0.53(+2.25%) |
Aug 29, 2003 | 23.62 | 24.00 | 23.38 | 23.58 | 128,863 | +0.00(+0.00%) |
Aug 28, 2003 | 23.37 | 23.77 | 23.32 | 23.58 | 131,079 | +0.37(+1.59%) |
Aug 27, 2003 | 23.02 | 23.24 | 22.96 | 23.21 | 131,546 | +0.15(+0.63%) |
Aug 26, 2003 | 22.77 | 23.15 | 22.67 | 23.07 | 199,301 | +0.13(+0.56%) |
Aug 25, 2003 | 23.11 | 23.28 | 22.64 | 22.94 | 290,147 | -0.22(-0.96%) |
Aug 22, 2003 | 23.75 | 23.90 | 23.10 | 23.16 | 219,826 | -0.47(-2.00%) |
Aug 21, 2003 | 23.24 | 23.71 | 23.22 | 23.63 | 264,258 | +0.45(+1.96%) |
Aug 20, 2003 | 23.54 | 23.54 | 23.09 | 23.18 | 342,393 | -0.42(-1.78%) |
Aug 19, 2003 | 23.07 | 23.80 | 23.07 | 23.60 | 261,342 | +0.54(+2.34%) |
Aug 18, 2003 | 23.08 | 23.14 | 22.97 | 23.06 | 167,348 | -0.01(-0.04%) |
Aug 15, 2003 | 23.02 | 23.07 | 22.90 | 23.07 | 73,236 | +0.17(+0.75%) |
Aug 14, 2003 | 22.64 | 23.02 | 22.59 | 22.90 | 240,934 | +0.37(+1.64%) |
Aug 13, 2003 | 22.29 | 22.68 | 22.28 | 22.53 | 199,418 | +0.29(+1.31%) |
Aug 12, 2003 | 21.78 | 22.25 | 21.60 | 22.23 | 143,441 | +0.63(+2.90%) |
Aug 11, 2003 | 21.31 | 21.82 | 21.29 | 21.61 | 132,245 | +0.37(+1.74%) |
Aug 08, 2003 | 21.27 | 21.34 | 20.97 | 21.24 | 270,905 | +0.04(+0.20%) |
Aug 07, 2003 | 21.27 | 21.63 | 21.11 | 21.20 | 176,327 | -0.09(-0.40%) |
Aug 06, 2003 | 21.35 | 21.69 | 21.05 | 21.28 | 142,974 | -0.09(-0.44%) |
Aug 05, 2003 | 21.18 | 21.72 | 20.95 | 21.38 | 313,238 | +0.03(+0.12%) |
Aug 04, 2003 | 21.39 | 21.72 | 20.92 | 21.35 | 380,760 | -0.09(-0.44%) |
Aug 01, 2003 | 21.99 | 21.99 | 20.92 | 21.45 | 543,094 | -0.55(-2.50%) |
Jul 31, 2003 | 20.28 | 22.14 | 20.28 | 21.99 | 916,507 | +1.84(+9.15%) |
Jul 30, 2003 | 21.15 | 21.23 | 20.01 | 20.15 | 703,445 | -0.79(-3.77%) |
Jul 29, 2003 | 23.11 | 23.11 | 20.84 | 20.94 | 993,592 | -2.17(-9.39%) |
Jul 28, 2003 | 22.29 | 23.45 | 22.29 | 23.11 | 932,018 | +0.93(+4.17%) |
Jul 25, 2003 | 21.70 | 22.43 | 21.69 | 22.18 | 641,637 | +0.48(+2.21%) |
Jul 24, 2003 | 20.79 | 22.20 | 20.79 | 21.70 | 1,094,934 | +1.41(+6.97%) |
Jul 23, 2003 | 20.22 | 20.54 | 20.07 | 20.29 | 468,341 | +0.50(+2.51%) |
Jul 22, 2003 | 19.15 | 19.91 | 19.15 | 19.79 | 217,610 | +0.54(+2.81%) |
Jul 21, 2003 | 19.55 | 19.61 | 19.16 | 19.25 | 383,909 | -0.41(-2.09%) |
Jul 18, 2003 | 19.72 | 19.72 | 19.38 | 19.66 | 346,707 | -0.06(-0.30%) |
Jul 17, 2003 | 20.28 | 20.28 | 19.59 | 19.72 | 239,651 | -0.68(-3.32%) |
Jul 16, 2003 | 20.58 | 20.58 | 20.28 | 20.40 | 145,656 | -0.18(-0.88%) |
Jul 15, 2003 | 20.73 | 20.86 | 20.58 | 20.58 | 256,911 | +0.00(+0.00%) |
Jul 14, 2003 | 20.42 | 20.74 | 20.42 | 20.58 | 115,685 | +0.16(+0.80%) |
Jul 11, 2003 | 19.88 | 20.43 | 19.82 | 20.42 | 268,573 | +0.54(+2.72%) |
Jul 10, 2003 | 20.17 | 20.18 | 19.55 | 19.88 | 197,785 | -0.36(-1.78%) |
Jul 09, 2003 | 20.58 | 20.62 | 20.13 | 20.24 | 175,628 | -0.34(-1.67%) |
Jul 08, 2003 | 19.81 | 20.65 | 19.81 | 20.58 | 248,281 | +0.89(+4.53%) |
Jul 07, 2003 | 19.23 | 19.72 | 19.23 | 19.69 | 132,362 | +0.68(+3.56%) |
Jul 03, 2003 | 18.82 | 19.23 | 18.82 | 19.01 | 50,495 | +0.14(+0.73%) |
Jul 02, 2003 | 18.78 | 19.16 | 18.68 | 18.87 | 155,452 | +0.14(+0.73%) |
Jul 01, 2003 | 18.79 | 19.07 | 18.74 | 18.74 | 309,389 | -0.05(-0.27%) |
Jun 30, 2003 | 19.23 | 19.39 | 18.78 | 18.79 | 734,115 | -0.44(-2.27%) |
Jun 27, 2003 | 19.08 | 19.44 | 19.05 | 19.23 | 242,100 | +0.23(+1.22%) |
Jun 26, 2003 | 18.69 | 19.22 | 18.52 | 18.99 | 247,465 | +0.14(+0.73%) |
Jun 25, 2003 | 18.44 | 19.05 | 18.44 | 18.86 | 252,479 | +0.42(+2.28%) |
Jun 24, 2003 | 18.22 | 18.65 | 18.22 | 18.44 | 229,739 | +0.13(+0.70%) |
Jun 23, 2003 | 18.74 | 18.82 | 18.01 | 18.31 | 273,354 | -0.64(-3.39%) |
Jun 20, 2003 | 18.74 | 18.95 | 18.69 | 18.95 | 299,827 | +0.29(+1.56%) |
Jun 19, 2003 | 18.61 | 18.92 | 18.57 | 18.66 | 455,163 | +0.03(+0.18%) |
Jun 18, 2003 | 18.42 | 18.78 | 18.32 | 18.62 | 199,534 | +0.21(+1.16%) |
Jun 17, 2003 | 18.31 | 18.55 | 18.22 | 18.41 | 145,073 | +0.06(+0.33%) |
Jun 16, 2003 | 17.62 | 18.35 | 17.62 | 18.35 | 221,575 | +0.90(+5.16%) |
Jun 13, 2003 | 17.89 | 17.89 | 17.39 | 17.45 | 110,321 | -0.44(-2.44%) |
Jun 12, 2003 | 17.75 | 17.96 | 17.71 | 17.89 | 105,889 | +0.22(+1.26%) |
Jun 11, 2003 | 17.46 | 17.91 | 17.32 | 17.66 | 124,898 | +0.26(+1.48%) |
Jun 10, 2003 | 17.09 | 17.48 | 16.98 | 17.41 | 75,219 | +0.40(+2.37%) |
Jun 09, 2003 | 17.36 | 17.45 | 16.97 | 17.00 | 162,216 | -0.42(-2.41%) |
Jun 06, 2003 | 18.01 | 18.06 | 17.32 | 17.42 | 344,958 | -0.05(-0.29%) |
Jun 05, 2003 | 16.78 | 17.92 | 16.64 | 17.48 | 325,133 | +0.69(+4.09%) |
Jun 04, 2003 | 16.04 | 16.90 | 15.91 | 16.79 | 346,591 | +0.67(+4.15%) |
Jun 03, 2003 | 16.15 | 16.19 | 15.86 | 16.12 | 179,709 | -0.03(-0.16%) |