Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.46 | 29.63 | 29.30 | 29.60 | 746,800 | -0.03(-0.10%) |
May 27, 2004 | 29.92 | 29.94 | 29.11 | 29.63 | 899,100 | -0.24(-0.80%) |
May 26, 2004 | 29.40 | 29.89 | 29.19 | 29.87 | 1,056,800 | +0.36(+1.22%) |
May 25, 2004 | 29.47 | 29.60 | 28.92 | 29.51 | 1,347,500 | +0.14(+0.48%) |
May 24, 2004 | 29.97 | 30.45 | 29.14 | 29.37 | 2,240,700 | -0.35(-1.18%) |
May 21, 2004 | 28.69 | 29.80 | 28.17 | 29.72 | 2,908,000 | +1.45(+5.13%) |
May 20, 2004 | 26.96 | 28.66 | 26.90 | 28.27 | 4,780,200 | +2.95(+11.65%) |
May 19, 2004 | 25.71 | 25.76 | 25.17 | 25.32 | 1,741,100 | +0.02(+0.08%) |
May 18, 2004 | 25.50 | 25.57 | 25.20 | 25.30 | 1,225,100 | +0.11(+0.44%) |
May 17, 2004 | 25.40 | 25.70 | 25.00 | 25.19 | 1,615,600 | -0.58(-2.25%) |
May 14, 2004 | 25.78 | 25.98 | 25.42 | 25.77 | 1,125,500 | -0.10(-0.39%) |
May 13, 2004 | 26.05 | 26.59 | 25.61 | 25.87 | 1,815,100 | -0.56(-2.12%) |
May 12, 2004 | 26.10 | 26.56 | 26.02 | 26.43 | 1,895,200 | -0.14(-0.53%) |
May 11, 2004 | 26.90 | 26.90 | 26.35 | 26.57 | 1,510,700 | -0.05(-0.19%) |
May 10, 2004 | 26.44 | 26.88 | 26.44 | 26.62 | 1,150,200 | -0.08(-0.30%) |
May 07, 2004 | 26.85 | 27.35 | 26.58 | 26.70 | 1,095,500 | -0.12(-0.45%) |
May 06, 2004 | 26.71 | 27.01 | 26.61 | 26.82 | 1,103,500 | -0.35(-1.29%) |
May 05, 2004 | 27.22 | 27.29 | 26.52 | 27.17 | 1,154,000 | +0.07(+0.26%) |
May 04, 2004 | 26.56 | 27.20 | 26.55 | 27.10 | 1,503,400 | +0.31(+1.16%) |
May 03, 2004 | 26.95 | 27.11 | 26.55 | 26.79 | 2,396,300 | +0.06(+0.22%) |
Apr 30, 2004 | 27.10 | 27.27 | 26.57 | 26.73 | 2,789,100 | -0.20(-0.74%) |
Apr 29, 2004 | 27.67 | 27.69 | 26.90 | 26.93 | 1,305,800 | -0.73(-2.64%) |
Apr 28, 2004 | 28.10 | 28.25 | 27.45 | 27.66 | 738,600 | -0.62(-2.19%) |
Apr 27, 2004 | 28.50 | 28.55 | 27.96 | 28.28 | 889,200 | +0.00(+0.00%) |
Apr 26, 2004 | 28.90 | 28.97 | 28.25 | 28.28 | 953,900 | -0.49(-1.70%) |
Apr 23, 2004 | 28.38 | 29.01 | 28.16 | 28.77 | 2,502,100 | +0.37(+1.30%) |
Apr 22, 2004 | 28.10 | 28.52 | 27.92 | 28.40 | 2,317,200 | +0.04(+0.14%) |
Apr 21, 2004 | 28.66 | 28.90 | 28.02 | 28.36 | 1,391,600 | -0.24(-0.84%) |
Apr 20, 2004 | 29.40 | 29.73 | 28.60 | 28.60 | 1,365,800 | -0.80(-2.72%) |
Apr 19, 2004 | 30.50 | 30.50 | 27.55 | 29.40 | 3,142,800 | +0.72(+2.51%) |
Apr 16, 2004 | 28.95 | 29.40 | 28.60 | 28.68 | 1,485,000 | -0.47(-1.61%) |
Apr 15, 2004 | 29.24 | 29.52 | 28.82 | 29.15 | 1,002,500 | +0.10(+0.34%) |
Apr 14, 2004 | 29.20 | 29.63 | 28.84 | 29.05 | 912,600 | -0.25(-0.85%) |
Apr 13, 2004 | 29.74 | 29.75 | 29.21 | 29.30 | 711,100 | -0.33(-1.11%) |
Apr 12, 2004 | 29.44 | 29.76 | 29.26 | 29.63 | 696,400 | +0.21(+0.71%) |
Apr 08, 2004 | 29.99 | 30.10 | 29.41 | 29.42 | 1,141,800 | -0.30(-1.01%) |
Apr 07, 2004 | 29.91 | 30.00 | 29.23 | 29.72 | 740,400 | -0.14(-0.47%) |
Apr 06, 2004 | 30.58 | 30.77 | 29.59 | 29.86 | 1,392,000 | -0.92(-2.99%) |
Apr 05, 2004 | 30.05 | 30.98 | 29.91 | 30.78 | 868,200 | +0.22(+0.72%) |
Apr 02, 2004 | 29.94 | 30.60 | 29.25 | 30.56 | 1,371,800 | +1.30(+4.44%) |
Apr 01, 2004 | 28.75 | 29.42 | 28.73 | 29.26 | 1,348,300 | +0.53(+1.84%) |
Mar 31, 2004 | 29.23 | 29.24 | 28.51 | 28.73 | 886,500 | -0.28(-0.97%) |
Mar 30, 2004 | 28.83 | 29.17 | 28.70 | 29.01 | 793,100 | -0.09(-0.31%) |
Mar 29, 2004 | 28.84 | 29.22 | 28.72 | 29.10 | 1,443,500 | +0.63(+2.21%) |
Mar 26, 2004 | 28.52 | 28.94 | 28.31 | 28.47 | 912,900 | -0.23(-0.80%) |
Mar 25, 2004 | 28.31 | 28.78 | 28.15 | 28.70 | 1,065,700 | +0.57(+2.03%) |
Mar 24, 2004 | 28.01 | 28.43 | 27.94 | 28.13 | 732,400 | +0.15(+0.54%) |
Mar 23, 2004 | 27.73 | 28.45 | 27.72 | 27.98 | 1,018,600 | +0.39(+1.41%) |
Mar 22, 2004 | 27.66 | 27.81 | 27.41 | 27.59 | 1,367,700 | -0.42(-1.50%) |
Mar 19, 2004 | 28.86 | 28.89 | 27.98 | 28.01 | 888,200 | -0.61(-2.13%) |
Mar 18, 2004 | 28.05 | 28.98 | 27.96 | 28.62 | 1,100,500 | +0.15(+0.53%) |
Mar 17, 2004 | 27.83 | 28.62 | 27.50 | 28.47 | 1,461,800 | +0.91(+3.30%) |
Mar 16, 2004 | 27.83 | 28.01 | 27.22 | 27.56 | 1,669,900 | +0.07(+0.25%) |
Mar 15, 2004 | 27.99 | 28.11 | 27.46 | 27.49 | 1,494,700 | -0.79(-2.79%) |
Mar 12, 2004 | 28.09 | 28.38 | 27.81 | 28.28 | 1,961,000 | +0.35(+1.25%) |
Mar 11, 2004 | 28.80 | 29.20 | 27.88 | 27.93 | 2,384,200 | -1.04(-3.59%) |
Mar 10, 2004 | 29.46 | 29.66 | 28.90 | 28.97 | 1,539,600 | -0.55(-1.86%) |
Mar 09, 2004 | 30.05 | 30.05 | 29.20 | 29.52 | 1,716,400 | -0.30(-1.01%) |
Mar 08, 2004 | 30.30 | 30.61 | 29.79 | 29.82 | 1,184,400 | -0.53(-1.75%) |
Mar 05, 2004 | 29.70 | 31.33 | 29.60 | 30.35 | 2,238,500 | +0.06(+0.20%) |
Mar 04, 2004 | 29.74 | 30.73 | 29.70 | 30.29 | 1,577,200 | +0.45(+1.51%) |
Mar 03, 2004 | 29.71 | 30.14 | 29.68 | 29.84 | 1,371,000 | -0.19(-0.63%) |
Mar 02, 2004 | 29.61 | 31.00 | 29.61 | 30.03 | 2,832,500 | +0.38(+1.28%) |
Mar 01, 2004 | 29.61 | 30.03 | 29.22 | 29.65 | 1,865,100 | +0.03(+0.10%) |
Feb 27, 2004 | 30.28 | 30.30 | 29.48 | 29.62 | 2,343,500 | -0.50(-1.66%) |
Feb 26, 2004 | 29.94 | 30.24 | 29.80 | 30.12 | 3,960,700 | +0.29(+0.97%) |
Feb 25, 2004 | 29.76 | 30.42 | 29.65 | 29.83 | 4,211,500 | -0.05(-0.17%) |
Feb 24, 2004 | 29.85 | 30.28 | 27.95 | 29.88 | 13,757,500 | -4.55(-13.22%) |
Feb 23, 2004 | 35.61 | 35.78 | 33.64 | 34.43 | 2,800,300 | -1.14(-3.20%) |
Feb 20, 2004 | 35.21 | 36.00 | 35.15 | 35.57 | 1,694,800 | +0.27(+0.76%) |
Feb 19, 2004 | 35.72 | 35.90 | 35.14 | 35.30 | 2,228,300 | -0.16(-0.45%) |
Feb 18, 2004 | 35.76 | 36.00 | 35.17 | 35.46 | 1,784,100 | -0.44(-1.23%) |
Feb 17, 2004 | 35.83 | 36.24 | 35.73 | 35.90 | 1,001,100 | +0.64(+1.82%) |
Feb 13, 2004 | 35.57 | 36.00 | 35.20 | 35.26 | 950,000 | -0.47(-1.32%) |
Feb 12, 2004 | 35.50 | 36.14 | 35.47 | 35.73 | 1,179,500 | -0.13(-0.36%) |
Feb 11, 2004 | 35.45 | 36.20 | 35.39 | 35.86 | 3,281,600 | +0.18(+0.50%) |
Feb 10, 2004 | 36.35 | 36.77 | 35.53 | 35.68 | 1,176,800 | -0.67(-1.84%) |
Feb 09, 2004 | 35.82 | 36.72 | 35.80 | 36.35 | 1,159,500 | +0.26(+0.72%) |
Feb 06, 2004 | 35.47 | 36.33 | 35.05 | 36.09 | 1,016,800 | +0.90(+2.56%) |
Feb 05, 2004 | 34.65 | 35.56 | 34.45 | 35.19 | 1,488,600 | +0.67(+1.94%) |
Feb 04, 2004 | 34.81 | 35.60 | 34.44 | 34.52 | 1,301,600 | -0.83(-2.35%) |
Feb 03, 2004 | 35.50 | 35.65 | 35.09 | 35.35 | 690,600 | -0.17(-0.48%) |
Feb 02, 2004 | 35.25 | 35.90 | 35.02 | 35.52 | 1,311,000 | +0.23(+0.65%) |
Jan 30, 2004 | 35.34 | 35.82 | 34.89 | 35.29 | 1,821,600 | -0.20(-0.56%) |
Jan 29, 2004 | 35.62 | 35.65 | 34.50 | 35.49 | 1,975,600 | +0.23(+0.65%) |
Jan 28, 2004 | 37.50 | 37.50 | 35.00 | 35.26 | 3,851,200 | -2.06(-5.52%) |
Jan 27, 2004 | 37.41 | 37.50 | 36.99 | 37.32 | 1,994,300 | -0.04(-0.11%) |
Jan 26, 2004 | 36.80 | 37.45 | 36.13 | 37.36 | 1,558,200 | +0.36(+0.97%) |
Jan 23, 2004 | 36.51 | 37.23 | 36.49 | 37.00 | 1,252,800 | +0.40(+1.09%) |
Jan 22, 2004 | 36.01 | 36.85 | 35.96 | 36.60 | 1,650,000 | +0.42(+1.16%) |
Jan 21, 2004 | 36.36 | 36.90 | 35.86 | 36.18 | 1,116,000 | -0.93(-2.51%) |
Jan 20, 2004 | 36.74 | 37.45 | 36.70 | 37.11 | 2,471,100 | +0.06(+0.16%) |
Jan 16, 2004 | 36.37 | 37.10 | 36.30 | 37.05 | 1,861,500 | +0.88(+2.43%) |
Jan 15, 2004 | 35.34 | 36.67 | 35.23 | 36.17 | 1,660,335 | +0.47(+1.32%) |
Jan 14, 2004 | 35.95 | 36.15 | 35.37 | 35.70 | 692,710 | -0.17(-0.47%) |
Jan 13, 2004 | 36.14 | 36.55 | 35.52 | 35.87 | 1,471,825 | -0.80(-2.18%) |
Jan 12, 2004 | 35.59 | 36.67 | 35.57 | 36.67 | 1,895,720 | +1.01(+2.83%) |
Jan 09, 2004 | 35.07 | 36.02 | 35.07 | 35.66 | 1,162,489 | -0.13(-0.36%) |
Jan 08, 2004 | 36.75 | 36.75 | 35.48 | 35.79 | 1,857,923 | -0.39(-1.08%) |
Jan 07, 2004 | 35.26 | 36.65 | 35.25 | 36.18 | 3,301,497 | +0.44(+1.23%) |
Jan 06, 2004 | 34.49 | 35.96 | 34.23 | 35.74 | 2,850,000 | +1.05(+3.03%) |
Jan 05, 2004 | 34.78 | 34.96 | 34.35 | 34.69 | 2,453,900 | +1.02(+3.03%) |
Jan 02, 2004 | 33.73 | 34.29 | 33.47 | 33.67 | 1,003,200 | -0.19(-0.56%) |
Dec 31, 2003 | 34.39 | 34.49 | 33.71 | 33.86 | 940,000 | -0.41(-1.20%) |
Dec 30, 2003 | 34.19 | 34.61 | 33.82 | 34.27 | 1,031,083 | -0.48(-1.38%) |
Dec 29, 2003 | 33.80 | 34.76 | 33.66 | 34.75 | 1,430,192 | +0.62(+1.82%) |
Dec 26, 2003 | 33.87 | 34.28 | 33.62 | 34.13 | 450,286 | +0.53(+1.58%) |
Dec 24, 2003 | 34.02 | 34.09 | 33.60 | 33.60 | 497,240 | -0.62(-1.81%) |
Dec 23, 2003 | 34.06 | 34.52 | 33.60 | 34.22 | 1,395,907 | +0.35(+1.03%) |
Dec 22, 2003 | 33.47 | 34.06 | 33.32 | 33.87 | 1,705,271 | +0.51(+1.53%) |
Dec 19, 2003 | 33.81 | 33.95 | 33.10 | 33.36 | 2,122,355 | -0.39(-1.16%) |
Dec 18, 2003 | 33.28 | 33.91 | 32.83 | 33.75 | 2,347,504 | +0.84(+2.55%) |
Dec 17, 2003 | 33.50 | 33.50 | 32.54 | 32.91 | 2,036,632 | -0.53(-1.58%) |
Dec 16, 2003 | 34.41 | 34.44 | 32.89 | 33.44 | 2,463,209 | -0.35(-1.04%) |
Dec 15, 2003 | 34.61 | 34.83 | 33.06 | 33.79 | 3,272,245 | -0.48(-1.40%) |
Dec 12, 2003 | 33.17 | 34.33 | 33.00 | 34.27 | 1,922,643 | +0.82(+2.45%) |
Dec 11, 2003 | 32.92 | 33.81 | 32.33 | 33.45 | 2,181,000 | +0.78(+2.39%) |
Dec 10, 2003 | 32.15 | 32.76 | 31.37 | 32.67 | 2,614,186 | +0.88(+2.77%) |
Dec 09, 2003 | 32.09 | 32.30 | 31.66 | 31.79 | 2,749,842 | +0.00(+0.00%) |
Dec 08, 2003 | 30.55 | 32.03 | 30.55 | 31.79 | 2,788,713 | +1.24(+4.06%) |
Dec 05, 2003 | 31.20 | 31.29 | 30.48 | 30.55 | 1,013,921 | -0.65(-2.08%) |
Dec 04, 2003 | 31.00 | 31.48 | 30.19 | 31.20 | 5,171,888 | -0.05(-0.16%) |
Dec 03, 2003 | 31.20 | 31.25 | 30.12 | 31.25 | 3,159,598 | +0.25(+0.81%) |
Dec 02, 2003 | 30.75 | 31.55 | 30.56 | 31.00 | 1,507,512 | +0.15(+0.49%) |
Dec 01, 2003 | 30.09 | 31.58 | 30.09 | 30.85 | 2,695,402 | +0.89(+2.97%) |
Nov 28, 2003 | 29.50 | 30.00 | 29.50 | 29.96 | 362,116 | +0.39(+1.32%) |
Nov 26, 2003 | 29.71 | 29.82 | 28.99 | 29.57 | 1,430,344 | +0.28(+0.96%) |
Nov 25, 2003 | 29.80 | 29.91 | 29.17 | 29.29 | 1,517,093 | -0.40(-1.35%) |
Nov 24, 2003 | 29.62 | 29.90 | 29.12 | 29.69 | 1,368,737 | +0.55(+1.89%) |
Nov 21, 2003 | 29.15 | 29.69 | 28.81 | 29.14 | 1,049,412 | -0.01(-0.03%) |
Nov 20, 2003 | 28.60 | 29.98 | 28.50 | 29.15 | 1,153,881 | +0.00(+0.00%) |
Nov 19, 2003 | 29.20 | 29.59 | 28.38 | 29.15 | 1,352,777 | +0.25(+0.87%) |
Nov 18, 2003 | 30.20 | 30.38 | 28.75 | 28.90 | 1,809,107 | -1.06(-3.54%) |
Nov 17, 2003 | 29.79 | 30.44 | 29.60 | 29.96 | 1,855,231 | -0.32(-1.06%) |
Nov 14, 2003 | 30.57 | 31.53 | 30.28 | 30.28 | 1,619,749 | -0.49(-1.59%) |
Nov 13, 2003 | 30.46 | 30.95 | 30.35 | 30.77 | 1,194,004 | -0.10(-0.32%) |
Nov 12, 2003 | 30.10 | 30.95 | 29.92 | 30.87 | 1,215,011 | +0.81(+2.69%) |
Nov 11, 2003 | 30.30 | 30.40 | 29.51 | 30.06 | 1,865,418 | -0.24(-0.79%) |
Nov 10, 2003 | 30.76 | 31.39 | 30.06 | 30.30 | 2,757,808 | -0.55(-1.78%) |
Nov 07, 2003 | 31.72 | 31.96 | 30.85 | 30.85 | 2,297,922 | -0.81(-2.56%) |
Nov 06, 2003 | 31.90 | 31.96 | 31.20 | 31.66 | 2,109,114 | -0.12(-0.38%) |
Nov 05, 2003 | 31.44 | 32.10 | 31.10 | 31.78 | 1,579,380 | +0.26(+0.82%) |
Nov 04, 2003 | 31.72 | 32.21 | 30.91 | 31.52 | 1,549,413 | -0.64(-1.99%) |
Nov 03, 2003 | 31.61 | 32.52 | 31.58 | 32.16 | 1,032,502 | +0.44(+1.39%) |
Oct 31, 2003 | 31.90 | 32.45 | 31.62 | 31.72 | 1,713,228 | -0.24(-0.75%) |
Oct 30, 2003 | 32.29 | 32.83 | 31.86 | 31.96 | 1,253,856 | -0.33(-1.02%) |
Oct 29, 2003 | 32.25 | 32.62 | 31.86 | 32.29 | 1,711,054 | -0.19(-0.58%) |
Oct 28, 2003 | 31.74 | 32.50 | 31.44 | 32.48 | 1,596,296 | +1.07(+3.41%) |
Oct 27, 2003 | 31.14 | 31.82 | 30.77 | 31.41 | 1,135,700 | +0.52(+1.68%) |
Oct 24, 2003 | 30.80 | 30.97 | 30.40 | 30.89 | 1,565,400 | +0.12(+0.39%) |
Oct 23, 2003 | 30.25 | 31.54 | 30.14 | 30.77 | 3,213,500 | -0.11(-0.36%) |
Oct 22, 2003 | 30.86 | 31.27 | 30.75 | 30.88 | 1,365,300 | -0.52(-1.66%) |
Oct 21, 2003 | 31.15 | 31.51 | 30.82 | 31.40 | 2,059,513 | +0.29(+0.93%) |
Oct 20, 2003 | 31.10 | 31.41 | 30.31 | 31.11 | 3,011,099 | +1.69(+5.74%) |
Oct 17, 2003 | 29.64 | 29.90 | 29.00 | 29.42 | 2,148,248 | -0.39(-1.31%) |
Oct 16, 2003 | 28.59 | 29.85 | 28.19 | 29.81 | 2,953,790 | +1.22(+4.27%) |
Oct 15, 2003 | 29.00 | 29.15 | 28.37 | 28.59 | 1,735,603 | +0.03(+0.11%) |
Oct 14, 2003 | 28.56 | 28.61 | 28.00 | 28.56 | 2,014,736 | +0.37(+1.31%) |
Oct 13, 2003 | 27.20 | 28.25 | 26.97 | 28.19 | 3,492,004 | +1.12(+4.14%) |
Oct 10, 2003 | 27.38 | 27.59 | 25.76 | 27.07 | 4,871,668 | -0.03(-0.11%) |
Oct 09, 2003 | 28.80 | 29.12 | 26.90 | 27.10 | 5,175,184 | -1.53(-5.34%) |
Oct 08, 2003 | 28.37 | 28.92 | 27.92 | 28.63 | 3,170,979 | +0.56(+2.00%) |
Oct 07, 2003 | 27.35 | 28.24 | 27.17 | 28.07 | 3,479,668 | +0.47(+1.70%) |
Oct 06, 2003 | 28.89 | 28.92 | 27.38 | 27.60 | 3,135,787 | -1.26(-4.37%) |
Oct 03, 2003 | 29.71 | 29.75 | 28.64 | 28.86 | 3,305,241 | -0.43(-1.47%) |
Oct 02, 2003 | 30.62 | 30.62 | 27.90 | 29.29 | 9,498,071 | -1.42(-4.62%) |
Oct 01, 2003 | 30.76 | 31.15 | 30.66 | 30.71 | 2,353,780 | -0.20(-0.65%) |
Sep 30, 2003 | 31.20 | 31.21 | 30.41 | 30.91 | 1,679,036 | -0.44(-1.40%) |
Sep 29, 2003 | 31.21 | 31.75 | 30.84 | 31.35 | 1,264,397 | +0.35(+1.13%) |
Sep 26, 2003 | 31.03 | 31.73 | 30.70 | 31.00 | 1,373,466 | -0.70(-2.21%) |
Sep 25, 2003 | 32.43 | 32.50 | 31.46 | 31.70 | 1,409,775 | -0.68(-2.10%) |
Sep 24, 2003 | 33.45 | 33.61 | 32.41 | 32.38 | 1,531,100 | +15.66(+93.60%) |
Sep 23, 2003 | 16.85 | 16.96 | 16.72 | 16.73 | 1,699,028 | -0.15(-0.89%) |
Sep 22, 2003 | 16.89 | 17.12 | 16.80 | 16.88 | 2,285,628 | -0.27(-1.56%) |
Sep 19, 2003 | 17.11 | 17.20 | 16.92 | 17.14 | 2,165,580 | +0.15(+0.87%) |
Sep 18, 2003 | 17.00 | 17.01 | 16.70 | 17.00 | 1,601,728 | +0.17(+1.01%) |
Sep 17, 2003 | 16.69 | 17.06 | 16.68 | 16.82 | 1,885,598 | +0.10(+0.60%) |
Sep 16, 2003 | 16.10 | 16.74 | 16.07 | 16.73 | 2,093,632 | +0.70(+4.38%) |
Sep 11, 2003 | 16.06 | 16.20 | 15.99 | 16.02 | 2,024,200 | -0.01(-0.06%) |
Sep 10, 2003 | 16.67 | 16.70 | 15.93 | 16.03 | 3,004,000 | -0.67(-3.98%) |
Sep 09, 2003 | 16.96 | 17.00 | 16.58 | 16.70 | 1,707,800 | -0.26(-1.55%) |
Sep 08, 2003 | 16.87 | 17.09 | 16.84 | 16.96 | 2,227,000 | +0.02(+0.13%) |
Sep 05, 2003 | 17.08 | 17.28 | 16.74 | 16.94 | 1,871,400 | -0.30(-1.74%) |
Sep 04, 2003 | 17.05 | 17.25 | 16.94 | 17.24 | 1,579,800 | +0.14(+0.83%) |
Sep 03, 2003 | 17.23 | 17.32 | 17.04 | 17.09 | 2,763,200 | -0.03(-0.15%) |
Sep 02, 2003 | 17.03 | 17.14 | 16.95 | 17.12 | 2,088,400 | +0.07(+0.40%) |
Aug 29, 2003 | 17.03 | 17.19 | 16.92 | 17.05 | 1,018,400 | -0.05(-0.26%) |
Aug 28, 2003 | 16.83 | 17.22 | 16.73 | 17.10 | 1,676,600 | +0.23(+1.39%) |
Aug 27, 2003 | 16.61 | 16.86 | 16.46 | 16.86 | 2,313,200 | +0.21(+1.29%) |
Aug 26, 2003 | 16.59 | 16.67 | 16.17 | 16.65 | 2,737,400 | +0.04(+0.24%) |
Aug 25, 2003 | 16.75 | 16.87 | 16.31 | 16.61 | 2,622,600 | -0.27(-1.60%) |
Aug 22, 2003 | 17.31 | 17.43 | 16.57 | 16.88 | 4,910,400 | -0.34(-1.97%) |
Aug 21, 2003 | 16.80 | 17.44 | 16.77 | 17.22 | 8,137,600 | +0.17(+1.00%) |
Aug 20, 2003 | 17.10 | 17.25 | 16.56 | 17.05 | 6,234,600 | -0.20(-1.17%) |
Aug 19, 2003 | 16.99 | 17.27 | 16.88 | 17.25 | 4,508,000 | +0.32(+1.91%) |
Aug 18, 2003 | 16.53 | 16.98 | 16.53 | 16.93 | 2,437,600 | +0.27(+1.62%) |
Aug 15, 2003 | 16.45 | 16.86 | 16.31 | 16.66 | 1,448,400 | +0.09(+0.57%) |
Aug 14, 2003 | 16.24 | 16.70 | 16.20 | 16.56 | 1,803,200 | +0.30(+1.86%) |
Aug 13, 2003 | 16.26 | 16.34 | 16.10 | 16.26 | 1,736,800 | +0.03(+0.20%) |
Aug 12, 2003 | 16.12 | 16.30 | 15.93 | 16.23 | 4,065,600 | +0.14(+0.85%) |
Aug 11, 2003 | 15.38 | 16.12 | 15.37 | 16.09 | 4,883,000 | +0.98(+6.49%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.04 | 15.11 | 1,762,800 | -0.32(-2.06%) |
Aug 07, 2003 | 15.19 | 15.49 | 15.00 | 15.43 | 3,218,400 | +0.28(+1.85%) |
Aug 06, 2003 | 15.77 | 15.84 | 14.90 | 15.15 | 3,615,000 | -0.65(-4.11%) |
Aug 05, 2003 | 15.75 | 15.93 | 15.72 | 15.80 | 1,880,600 | +0.04(+0.22%) |
Aug 04, 2003 | 15.60 | 15.93 | 15.45 | 15.76 | 1,578,800 | +0.06(+0.37%) |
Aug 01, 2003 | 15.62 | 15.82 | 15.45 | 15.71 | 2,164,600 | +0.06(+0.37%) |
Jul 31, 2003 | 15.14 | 15.94 | 15.10 | 15.65 | 2,307,800 | +0.65(+4.32%) |
Jul 30, 2003 | 15.18 | 15.24 | 14.78 | 15.00 | 1,215,400 | -0.18(-1.19%) |
Jul 29, 2003 | 15.25 | 15.52 | 15.05 | 15.18 | 2,404,400 | -0.06(-0.38%) |
Jul 28, 2003 | 15.04 | 15.46 | 15.00 | 15.24 | 1,422,800 | +0.20(+1.33%) |
Jul 25, 2003 | 15.03 | 15.16 | 14.53 | 15.04 | 2,487,200 | +0.03(+0.22%) |
Jul 24, 2003 | 15.38 | 15.56 | 14.97 | 15.01 | 1,318,000 | -0.22(-1.48%) |
Jul 23, 2003 | 15.30 | 15.35 | 15.12 | 15.23 | 980,200 | -0.03(-0.20%) |
Jul 22, 2003 | 15.10 | 15.40 | 15.10 | 15.26 | 2,164,400 | +0.22(+1.45%) |
Jul 21, 2003 | 15.08 | 15.12 | 14.77 | 15.04 | 1,641,200 | -0.07(-0.48%) |
Jul 18, 2003 | 15.19 | 15.34 | 15.04 | 15.12 | 1,936,600 | -0.06(-0.38%) |
Jul 17, 2003 | 15.75 | 15.82 | 15.14 | 15.17 | 2,591,600 | -0.73(-4.59%) |
Jul 16, 2003 | 16.40 | 16.44 | 15.84 | 15.90 | 2,565,800 | -0.57(-3.49%) |
Jul 15, 2003 | 16.46 | 16.62 | 16.32 | 16.48 | 2,031,000 | +0.09(+0.58%) |
Jul 14, 2003 | 16.18 | 16.56 | 16.16 | 16.38 | 2,316,600 | +0.27(+1.66%) |
Jul 11, 2003 | 15.98 | 16.24 | 15.92 | 16.11 | 1,645,000 | +0.16(+1.03%) |
Jul 10, 2003 | 16.00 | 16.05 | 15.84 | 15.95 | 1,822,200 | -0.15(-0.92%) |
Jul 09, 2003 | 16.19 | 16.42 | 16.09 | 16.10 | 2,833,000 | -0.18(-1.08%) |
Jul 08, 2003 | 16.16 | 16.36 | 16.04 | 16.27 | 2,889,600 | +0.07(+0.42%) |
Jul 07, 2003 | 15.73 | 16.25 | 15.68 | 16.20 | 2,823,200 | +0.53(+3.41%) |
Jul 03, 2003 | 15.80 | 15.87 | 15.63 | 15.67 | 705,000 | -0.16(-1.01%) |
Jul 02, 2003 | 15.52 | 15.93 | 15.50 | 15.83 | 1,835,800 | +0.22(+1.41%) |
Jul 01, 2003 | 15.41 | 15.67 | 15.16 | 15.61 | 1,997,800 | +0.13(+0.82%) |
Jun 30, 2003 | 15.54 | 15.74 | 15.36 | 15.48 | 2,241,000 | -0.12(-0.75%) |
Jun 27, 2003 | 15.84 | 15.84 | 15.44 | 15.60 | 1,926,020 | -0.24(-1.50%) |
Jun 26, 2003 | 15.82 | 15.95 | 15.52 | 15.84 | 1,664,400 | -0.06(-0.38%) |
Jun 25, 2003 | 15.50 | 15.99 | 15.44 | 15.90 | 4,162,800 | +0.42(+2.70%) |
Jun 24, 2003 | 15.40 | 15.68 | 15.34 | 15.48 | 2,259,400 | +0.05(+0.35%) |
Jun 23, 2003 | 15.42 | 15.60 | 15.36 | 15.43 | 2,538,000 | -0.04(-0.29%) |
Jun 20, 2003 | 15.37 | 15.50 | 15.24 | 15.47 | 1,998,800 | +0.13(+0.88%) |
Jun 19, 2003 | 15.55 | 15.71 | 15.19 | 15.34 | 2,093,000 | -0.23(-1.48%) |
Jun 18, 2003 | 15.34 | 15.75 | 15.34 | 15.56 | 2,005,200 | +0.12(+0.74%) |
Jun 17, 2003 | 15.46 | 15.62 | 15.30 | 15.45 | 1,571,200 | +0.02(+0.11%) |
Jun 16, 2003 | 14.93 | 15.45 | 14.89 | 15.43 | 3,061,400 | +0.53(+3.59%) |
Jun 13, 2003 | 15.19 | 15.31 | 14.75 | 14.90 | 2,239,400 | -0.36(-2.39%) |
Jun 12, 2003 | 15.21 | 15.36 | 15.04 | 15.26 | 1,486,000 | +0.03(+0.17%) |
Jun 11, 2003 | 15.25 | 15.32 | 14.98 | 15.24 | 3,170,400 | -0.03(-0.22%) |
Jun 10, 2003 | 15.87 | 16.00 | 15.13 | 15.27 | 4,927,800 | -0.63(-3.96%) |
Jun 09, 2003 | 15.77 | 15.93 | 15.61 | 15.90 | 3,506,000 | -0.10(-0.66%) |
Jun 06, 2003 | 16.00 | 16.03 | 15.82 | 16.00 | 5,988,400 | +0.03(+0.19%) |
Jun 05, 2003 | 15.44 | 16.00 | 15.42 | 15.97 | 2,752,200 | +0.25(+1.57%) |
Jun 04, 2003 | 15.49 | 15.78 | 15.47 | 15.73 | 2,955,800 | +0.25(+1.63%) |
Jun 03, 2003 | 15.29 | 15.51 | 15.22 | 15.47 | 2,028,000 | +0.17(+1.08%) |