Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 16.58 | 16.83 | 16.50 | 16.75 | 230,200 | -0.03(-0.18%) |
May 27, 2004 | 16.73 | 16.81 | 16.56 | 16.78 | 411,300 | +0.05(+0.30%) |
May 26, 2004 | 16.50 | 16.78 | 16.40 | 16.73 | 345,500 | +0.06(+0.36%) |
May 25, 2004 | 16.21 | 16.67 | 16.07 | 16.67 | 364,800 | +0.46(+2.84%) |
May 24, 2004 | 15.96 | 16.41 | 15.96 | 16.21 | 258,700 | +0.20(+1.25%) |
May 21, 2004 | 15.90 | 16.16 | 15.61 | 16.01 | 466,600 | +0.00(+0.00%) |
May 20, 2004 | 15.65 | 16.01 | 15.48 | 16.01 | 470,500 | +0.36(+2.30%) |
May 19, 2004 | 15.75 | 16.10 | 15.39 | 15.65 | 847,500 | +0.64(+4.26%) |
May 18, 2004 | 14.75 | 15.13 | 14.70 | 15.01 | 211,000 | +0.22(+1.49%) |
May 17, 2004 | 14.83 | 15.05 | 14.65 | 14.79 | 472,500 | -0.29(-1.92%) |
May 14, 2004 | 15.42 | 15.61 | 15.00 | 15.08 | 362,700 | -0.34(-2.20%) |
May 13, 2004 | 15.21 | 15.60 | 15.18 | 15.42 | 209,200 | +0.21(+1.38%) |
May 12, 2004 | 15.36 | 15.48 | 14.80 | 15.21 | 484,200 | -0.14(-0.91%) |
May 11, 2004 | 15.52 | 15.58 | 15.25 | 15.35 | 343,400 | -0.26(-1.67%) |
May 10, 2004 | 15.95 | 15.96 | 15.39 | 15.61 | 473,800 | -0.34(-2.13%) |
May 07, 2004 | 15.91 | 16.13 | 15.90 | 15.95 | 280,700 | +0.05(+0.31%) |
May 06, 2004 | 16.07 | 16.11 | 15.79 | 15.90 | 292,100 | -0.32(-1.97%) |
May 05, 2004 | 16.64 | 16.64 | 15.96 | 16.22 | 663,200 | -0.37(-2.23%) |
May 04, 2004 | 16.60 | 16.85 | 16.47 | 16.59 | 364,400 | +0.07(+0.42%) |
May 03, 2004 | 16.44 | 16.60 | 16.20 | 16.52 | 568,700 | +0.07(+0.43%) |
Apr 30, 2004 | 16.20 | 16.71 | 16.11 | 16.45 | 754,100 | +0.34(+2.11%) |
Apr 29, 2004 | 15.60 | 16.34 | 14.56 | 16.11 | 1,135,700 | +0.48(+3.07%) |
Apr 28, 2004 | 16.06 | 16.06 | 15.55 | 15.63 | 563,600 | -0.36(-2.25%) |
Apr 27, 2004 | 16.10 | 16.17 | 15.70 | 15.99 | 383,700 | -0.16(-0.99%) |
Apr 26, 2004 | 16.50 | 16.51 | 16.10 | 16.15 | 530,600 | -0.45(-2.71%) |
Apr 23, 2004 | 16.87 | 17.00 | 16.47 | 16.60 | 251,400 | -0.27(-1.60%) |
Apr 22, 2004 | 16.86 | 17.40 | 16.65 | 16.87 | 408,000 | +0.01(+0.06%) |
Apr 21, 2004 | 15.65 | 16.86 | 15.65 | 16.86 | 602,500 | +1.06(+6.71%) |
Apr 20, 2004 | 15.98 | 16.15 | 15.75 | 15.80 | 380,300 | -0.25(-1.56%) |
Apr 19, 2004 | 16.16 | 16.16 | 15.82 | 16.05 | 273,900 | -0.11(-0.68%) |
Apr 16, 2004 | 16.11 | 16.19 | 15.90 | 16.16 | 589,500 | +0.06(+0.37%) |
Apr 15, 2004 | 16.50 | 16.51 | 16.03 | 16.10 | 1,630,000 | -1.34(-7.68%) |
Apr 14, 2004 | 17.31 | 17.49 | 17.26 | 17.44 | 323,900 | +0.15(+0.87%) |
Apr 13, 2004 | 17.23 | 17.31 | 17.11 | 17.29 | 336,000 | +0.12(+0.70%) |
Apr 12, 2004 | 16.83 | 17.21 | 16.77 | 17.17 | 284,900 | +0.27(+1.60%) |
Apr 08, 2004 | 17.18 | 17.30 | 16.90 | 16.90 | 207,100 | -0.24(-1.40%) |
Apr 07, 2004 | 16.90 | 17.15 | 16.71 | 17.14 | 321,200 | +0.30(+1.78%) |
Apr 06, 2004 | 16.85 | 16.90 | 16.77 | 16.84 | 228,900 | -0.10(-0.59%) |
Apr 05, 2004 | 16.66 | 16.95 | 16.64 | 16.94 | 509,400 | +0.29(+1.74%) |
Apr 02, 2004 | 16.51 | 16.80 | 16.45 | 16.65 | 295,400 | +0.14(+0.85%) |
Apr 01, 2004 | 16.60 | 16.76 | 16.37 | 16.51 | 274,700 | -0.15(-0.90%) |
Mar 31, 2004 | 16.20 | 16.71 | 16.06 | 16.66 | 609,900 | +0.29(+1.77%) |
Mar 30, 2004 | 16.32 | 16.38 | 16.16 | 16.37 | 368,500 | -0.03(-0.18%) |
Mar 29, 2004 | 16.28 | 16.52 | 16.23 | 16.40 | 270,900 | +0.21(+1.30%) |
Mar 26, 2004 | 16.00 | 16.31 | 16.00 | 16.19 | 197,500 | +0.23(+1.44%) |
Mar 25, 2004 | 15.88 | 16.04 | 15.80 | 15.96 | 344,500 | +0.04(+0.25%) |
Mar 24, 2004 | 16.06 | 16.06 | 15.71 | 15.92 | 477,500 | -0.21(-1.30%) |
Mar 23, 2004 | 16.17 | 16.35 | 16.00 | 16.13 | 318,500 | +0.16(+1.00%) |
Mar 22, 2004 | 16.15 | 16.15 | 15.84 | 15.97 | 432,200 | -0.25(-1.54%) |
Mar 19, 2004 | 16.25 | 16.25 | 16.02 | 16.22 | 315,800 | +0.01(+0.06%) |
Mar 18, 2004 | 16.23 | 16.24 | 15.99 | 16.21 | 387,100 | -0.06(-0.37%) |
Mar 17, 2004 | 16.32 | 16.40 | 16.20 | 16.27 | 681,700 | -0.05(-0.31%) |
Mar 16, 2004 | 16.35 | 16.42 | 15.50 | 16.32 | 841,800 | +0.07(+0.43%) |
Mar 15, 2004 | 16.48 | 16.49 | 16.20 | 16.25 | 276,300 | -0.24(-1.46%) |
Mar 12, 2004 | 16.55 | 16.60 | 16.22 | 16.49 | 592,800 | -0.10(-0.60%) |
Mar 11, 2004 | 16.45 | 16.84 | 16.34 | 16.59 | 811,100 | -0.16(-0.96%) |
Mar 10, 2004 | 16.70 | 16.79 | 16.46 | 16.75 | 969,300 | +0.01(+0.06%) |
Mar 09, 2004 | 16.70 | 16.79 | 16.54 | 16.74 | 477,500 | +0.04(+0.24%) |
Mar 08, 2004 | 16.70 | 16.90 | 16.59 | 16.70 | 540,400 | +0.00(+0.00%) |
Mar 05, 2004 | 16.60 | 16.84 | 16.60 | 16.70 | 534,900 | +0.08(+0.48%) |
Mar 04, 2004 | 16.45 | 16.70 | 16.25 | 16.62 | 439,200 | +0.14(+0.85%) |
Mar 03, 2004 | 16.26 | 16.56 | 16.03 | 16.48 | 431,000 | +0.22(+1.35%) |
Mar 02, 2004 | 16.45 | 16.45 | 16.16 | 16.26 | 540,000 | -0.09(-0.55%) |
Mar 01, 2004 | 16.45 | 16.59 | 16.20 | 16.35 | 484,000 | -0.07(-0.43%) |
Feb 27, 2004 | 16.56 | 16.63 | 16.35 | 16.42 | 594,100 | -0.15(-0.91%) |
Feb 26, 2004 | 16.28 | 16.65 | 16.20 | 16.57 | 554,900 | +0.14(+0.85%) |
Feb 25, 2004 | 16.16 | 16.44 | 16.14 | 16.43 | 602,400 | +0.31(+1.92%) |
Feb 24, 2004 | 16.17 | 16.25 | 15.80 | 16.12 | 1,292,900 | -0.06(-0.37%) |
Feb 23, 2004 | 16.50 | 16.55 | 16.10 | 16.18 | 1,196,000 | -0.19(-1.16%) |
Feb 20, 2004 | 16.28 | 16.40 | 16.12 | 16.37 | 1,273,800 | +0.09(+0.55%) |
Feb 19, 2004 | 15.95 | 16.44 | 15.81 | 16.28 | 2,961,000 | +0.72(+4.63%) |
Feb 18, 2004 | 15.09 | 15.70 | 15.09 | 15.56 | 927,400 | +0.49(+3.25%) |
Feb 17, 2004 | 15.12 | 15.34 | 15.05 | 15.07 | 360,300 | +0.02(+0.13%) |
Feb 13, 2004 | 15.27 | 15.27 | 14.90 | 15.05 | 498,600 | -0.22(-1.44%) |
Feb 12, 2004 | 15.53 | 15.53 | 15.24 | 15.27 | 689,600 | -0.21(-1.36%) |
Feb 11, 2004 | 15.50 | 15.66 | 15.35 | 15.48 | 958,000 | +0.03(+0.19%) |
Feb 10, 2004 | 15.25 | 15.66 | 15.00 | 15.45 | 1,375,400 | +0.63(+4.25%) |
Feb 09, 2004 | 14.00 | 15.10 | 14.00 | 14.82 | 3,637,600 | +1.07(+7.78%) |
Feb 06, 2004 | 14.00 | 14.10 | 13.74 | 13.75 | 1,129,200 | -0.24(-1.72%) |
Feb 05, 2004 | 13.86 | 14.30 | 13.61 | 13.99 | 1,242,600 | +0.28(+2.04%) |
Feb 04, 2004 | 14.28 | 14.28 | 13.55 | 13.71 | 2,315,800 | -0.59(-4.13%) |
Feb 03, 2004 | 14.75 | 14.75 | 14.05 | 14.30 | 901,300 | -0.45(-3.05%) |
Feb 02, 2004 | 15.00 | 15.00 | 14.43 | 14.75 | 1,299,100 | -0.25(-1.67%) |
Jan 30, 2004 | 14.40 | 15.07 | 14.28 | 15.00 | 1,875,800 | +0.50(+3.45%) |
Jan 29, 2004 | 15.10 | 15.35 | 14.45 | 14.50 | 2,612,200 | -0.25(-1.69%) |
Jan 28, 2004 | 16.75 | 16.85 | 13.75 | 14.75 | 10,245,400 | -7.90(-34.88%) |
Jan 26, 2004 | 22.75 | 22.84 | 22.45 | 22.65 | 429,600 | -0.38(-1.65%) |
Jan 23, 2004 | 22.65 | 23.25 | 22.44 | 23.03 | 173,800 | +0.33(+1.45%) |
Jan 22, 2004 | 22.75 | 23.00 | 22.59 | 22.70 | 264,500 | +0.00(+0.00%) |
Jan 21, 2004 | 22.99 | 23.14 | 22.56 | 22.70 | 184,800 | -0.29(-1.26%) |
Jan 20, 2004 | 22.69 | 22.99 | 22.20 | 22.99 | 562,900 | +0.30(+1.32%) |
Jan 16, 2004 | 23.95 | 23.96 | 22.69 | 22.69 | 822,100 | -1.16(-4.86%) |
Jan 15, 2004 | 23.71 | 23.97 | 23.60 | 23.85 | 385,200 | +0.05(+0.21%) |
Jan 14, 2004 | 23.85 | 23.99 | 23.61 | 23.80 | 281,100 | -0.18(-0.75%) |
Jan 13, 2004 | 23.99 | 23.99 | 23.60 | 23.98 | 381,000 | -0.16(-0.66%) |
Jan 12, 2004 | 23.65 | 24.14 | 23.62 | 24.14 | 393,500 | +0.74(+3.16%) |
Jan 09, 2004 | 23.65 | 23.80 | 23.25 | 23.40 | 370,000 | -0.35(-1.47%) |
Jan 08, 2004 | 23.50 | 23.76 | 23.41 | 23.75 | 350,800 | +0.50(+2.15%) |
Jan 07, 2004 | 23.12 | 23.38 | 23.08 | 23.25 | 626,700 | +0.10(+0.43%) |
Jan 06, 2004 | 23.00 | 23.29 | 23.00 | 23.15 | 386,800 | -0.13(-0.56%) |
Jan 05, 2004 | 23.63 | 23.79 | 23.10 | 23.28 | 493,000 | -0.35(-1.48%) |
Jan 02, 2004 | 23.44 | 23.69 | 23.35 | 23.63 | 268,400 | +0.26(+1.11%) |
Dec 31, 2003 | 24.08 | 24.11 | 23.30 | 23.37 | 478,400 | -0.81(-3.35%) |
Dec 30, 2003 | 24.41 | 24.58 | 24.00 | 24.18 | 323,500 | -0.13(-0.53%) |
Dec 29, 2003 | 23.35 | 24.31 | 23.27 | 24.31 | 590,600 | +0.96(+4.11%) |
Dec 26, 2003 | 23.50 | 23.56 | 23.28 | 23.35 | 146,100 | -0.14(-0.60%) |
Dec 24, 2003 | 23.33 | 23.68 | 23.30 | 23.49 | 117,600 | +0.16(+0.69%) |
Dec 23, 2003 | 23.42 | 23.65 | 23.07 | 23.33 | 219,200 | -0.04(-0.17%) |
Dec 22, 2003 | 22.55 | 23.37 | 22.55 | 23.37 | 319,500 | +0.67(+2.95%) |
Dec 19, 2003 | 23.00 | 23.00 | 22.42 | 22.70 | 176,500 | -0.24(-1.05%) |
Dec 18, 2003 | 22.26 | 23.07 | 22.26 | 22.94 | 360,300 | +0.73(+3.29%) |
Dec 17, 2003 | 21.92 | 22.17 | 21.76 | 22.21 | 285,900 | +0.21(+0.95%) |
Dec 16, 2003 | 22.50 | 22.50 | 21.80 | 22.00 | 694,900 | -0.63(-2.78%) |
Dec 15, 2003 | 23.35 | 23.57 | 22.57 | 22.63 | 594,600 | -0.97(-4.11%) |
Dec 12, 2003 | 23.60 | 23.75 | 23.02 | 23.60 | 393,500 | +0.00(+0.00%) |
Dec 11, 2003 | 23.18 | 23.94 | 23.11 | 23.60 | 567,800 | +0.59(+2.56%) |
Dec 10, 2003 | 22.76 | 23.31 | 22.50 | 23.01 | 600,500 | +0.25(+1.10%) |
Dec 09, 2003 | 22.55 | 22.80 | 22.35 | 22.76 | 609,600 | +0.31(+1.38%) |
Dec 08, 2003 | 22.11 | 22.45 | 22.00 | 22.45 | 392,400 | +0.48(+2.18%) |
Dec 05, 2003 | 21.93 | 22.00 | 21.76 | 21.97 | 161,400 | -0.13(-0.59%) |
Dec 04, 2003 | 21.70 | 22.12 | 21.70 | 22.10 | 377,900 | +0.32(+1.47%) |
Dec 03, 2003 | 21.99 | 22.15 | 21.77 | 21.78 | 866,100 | -0.17(-0.77%) |
Dec 02, 2003 | 21.95 | 22.04 | 21.91 | 21.95 | 394,800 | +0.00(+0.00%) |
Dec 01, 2003 | 21.96 | 22.16 | 21.90 | 21.95 | 646,300 | -0.02(-0.09%) |
Nov 28, 2003 | 21.55 | 21.97 | 21.55 | 21.97 | 95,700 | +0.32(+1.48%) |
Nov 26, 2003 | 21.78 | 21.78 | 21.25 | 21.65 | 435,400 | -0.13(-0.60%) |
Nov 25, 2003 | 22.25 | 22.30 | 21.18 | 21.78 | 1,053,600 | -0.67(-2.98%) |
Nov 24, 2003 | 22.20 | 22.46 | 22.00 | 22.45 | 500,600 | +0.50(+2.28%) |
Nov 21, 2003 | 21.70 | 22.01 | 21.70 | 21.95 | 541,200 | +0.47(+2.19%) |
Nov 20, 2003 | 21.11 | 21.53 | 21.06 | 21.48 | 393,600 | +0.32(+1.51%) |
Nov 19, 2003 | 20.96 | 21.32 | 20.90 | 21.16 | 365,000 | +0.10(+0.47%) |
Nov 18, 2003 | 21.40 | 21.44 | 20.93 | 21.06 | 329,200 | -0.29(-1.36%) |
Nov 17, 2003 | 20.96 | 21.45 | 20.83 | 21.35 | 445,300 | -0.18(-0.84%) |
Nov 14, 2003 | 21.65 | 21.86 | 21.41 | 21.53 | 437,200 | -0.19(-0.87%) |
Nov 13, 2003 | 21.31 | 21.85 | 21.31 | 21.72 | 556,400 | +0.45(+2.12%) |
Nov 12, 2003 | 20.89 | 21.27 | 20.89 | 21.27 | 485,100 | +0.37(+1.77%) |
Nov 11, 2003 | 21.08 | 21.20 | 20.80 | 20.90 | 539,700 | -0.38(-1.79%) |
Nov 10, 2003 | 21.01 | 21.62 | 21.00 | 21.28 | 815,800 | +0.27(+1.29%) |
Nov 07, 2003 | 20.45 | 21.02 | 20.25 | 21.01 | 672,600 | +0.67(+3.29%) |
Nov 06, 2003 | 20.30 | 20.44 | 20.27 | 20.34 | 375,400 | -0.09(-0.44%) |
Nov 05, 2003 | 20.08 | 20.49 | 20.08 | 20.43 | 353,500 | +0.15(+0.74%) |
Nov 04, 2003 | 20.08 | 20.25 | 20.08 | 20.28 | 507,400 | +0.28(+1.40%) |
Nov 03, 2003 | 19.95 | 20.07 | 19.90 | 20.00 | 444,257 | +0.12(+0.60%) |
Oct 31, 2003 | 19.84 | 19.88 | 19.72 | 19.88 | 476,000 | +0.08(+0.40%) |
Oct 30, 2003 | 20.01 | 20.08 | 19.76 | 19.80 | 1,003,600 | -0.10(-0.50%) |
Oct 29, 2003 | 19.70 | 20.23 | 19.38 | 19.90 | 1,549,100 | +0.20(+1.02%) |
Oct 28, 2003 | 18.40 | 19.75 | 18.32 | 19.70 | 1,687,200 | +1.42(+7.77%) |
Oct 27, 2003 | 17.90 | 18.40 | 17.85 | 18.28 | 982,700 | +0.58(+3.28%) |
Oct 24, 2003 | 17.49 | 17.72 | 17.26 | 17.70 | 1,252,700 | +0.21(+1.20%) |
Oct 23, 2003 | 17.37 | 18.15 | 16.79 | 17.49 | 2,327,400 | -0.14(-0.79%) |
Oct 22, 2003 | 17.76 | 17.89 | 17.45 | 17.63 | 470,300 | -0.33(-1.84%) |
Oct 21, 2003 | 18.00 | 18.28 | 17.84 | 17.96 | 461,000 | -0.20(-1.10%) |
Oct 20, 2003 | 18.04 | 18.10 | 17.82 | 18.16 | 429,800 | +0.11(+0.61%) |
Oct 17, 2003 | 18.08 | 18.10 | 17.70 | 18.05 | 767,400 | -0.03(-0.17%) |
Oct 16, 2003 | 18.00 | 18.14 | 17.76 | 18.08 | 663,400 | +0.05(+0.28%) |
Oct 15, 2003 | 17.10 | 18.22 | 17.05 | 18.03 | 1,005,100 | -0.47(-2.54%) |
Oct 14, 2003 | 18.53 | 18.55 | 18.20 | 18.50 | 742,000 | -0.16(-0.86%) |
Oct 13, 2003 | 18.68 | 18.98 | 18.55 | 18.66 | 547,900 | -0.02(-0.11%) |
Oct 10, 2003 | 18.40 | 18.80 | 18.40 | 18.68 | 459,600 | +0.12(+0.65%) |
Oct 09, 2003 | 18.41 | 18.99 | 18.35 | 18.56 | 976,500 | +0.21(+1.14%) |
Oct 08, 2003 | 18.44 | 18.58 | 18.20 | 18.35 | 570,200 | -0.09(-0.49%) |
Oct 07, 2003 | 18.02 | 18.44 | 18.00 | 18.44 | 961,300 | +0.32(+1.77%) |
Oct 06, 2003 | 18.15 | 18.29 | 17.95 | 18.12 | 886,600 | -0.12(-0.66%) |
Oct 03, 2003 | 18.25 | 18.26 | 18.01 | 18.24 | 879,100 | +0.22(+1.22%) |
Oct 02, 2003 | 18.13 | 18.18 | 18.01 | 18.02 | 1,104,400 | +0.24(+1.35%) |
Oct 01, 2003 | 17.46 | 18.00 | 17.05 | 17.78 | 941,500 | +0.43(+2.48%) |
Sep 30, 2003 | 17.12 | 17.54 | 17.06 | 17.35 | 710,200 | +0.07(+0.41%) |
Sep 29, 2003 | 17.50 | 17.55 | 17.02 | 17.28 | 1,152,600 | -0.27(-1.54%) |
Sep 26, 2003 | 18.15 | 18.15 | 17.53 | 17.55 | 2,429,000 | -0.67(-3.68%) |
Sep 25, 2003 | 18.88 | 18.88 | 18.54 | 18.22 | 983,800 | -0.53(-2.83%) |
Sep 24, 2003 | 18.74 | 19.11 | 18.69 | 18.75 | 2,054,600 | +0.01(+0.05%) |
Sep 23, 2003 | 18.17 | 18.85 | 18.07 | 18.74 | 4,954,500 | +0.70(+3.88%) |
Sep 22, 2003 | 20.15 | 20.64 | 17.95 | 18.04 | 11,784,400 | -5.02(-21.77%) |
Sep 19, 2003 | 23.33 | 23.39 | 23.06 | 23.06 | 951,900 | -0.18(-0.77%) |
Sep 18, 2003 | 23.75 | 23.75 | 22.60 | 23.24 | 2,343,300 | -0.33(-1.40%) |
Sep 17, 2003 | 24.16 | 24.17 | 23.57 | 23.57 | 662,800 | -0.59(-2.44%) |
Sep 16, 2003 | 23.90 | 24.18 | 23.84 | 24.16 | 819,100 | +0.46(+1.94%) |
Sep 15, 2003 | 23.95 | 24.13 | 23.65 | 23.70 | 986,400 | -0.15(-0.63%) |
Sep 12, 2003 | 24.75 | 24.75 | 23.51 | 23.85 | 1,465,900 | -1.06(-4.26%) |
Sep 11, 2003 | 25.84 | 26.11 | 24.40 | 24.91 | 1,322,600 | -0.87(-3.37%) |
Sep 10, 2003 | 26.40 | 26.40 | 25.72 | 25.78 | 552,800 | -0.54(-2.05%) |
Sep 09, 2003 | 26.50 | 26.63 | 26.32 | 26.32 | 671,600 | -0.19(-0.72%) |
Sep 08, 2003 | 26.35 | 26.70 | 26.25 | 26.51 | 613,900 | +0.59(+2.28%) |
Sep 05, 2003 | 25.89 | 26.38 | 25.57 | 25.92 | 472,400 | +0.03(+0.12%) |
Sep 04, 2003 | 25.45 | 26.14 | 25.44 | 25.89 | 595,300 | +0.44(+1.73%) |
Sep 03, 2003 | 25.90 | 26.10 | 25.25 | 25.45 | 755,600 | -0.51(-1.96%) |
Sep 02, 2003 | 25.12 | 26.00 | 25.06 | 25.96 | 788,700 | +0.96(+3.84%) |
Aug 29, 2003 | 25.04 | 25.34 | 24.91 | 25.00 | 549,400 | +0.06(+0.24%) |
Aug 28, 2003 | 24.79 | 24.95 | 24.22 | 24.94 | 299,500 | +0.16(+0.65%) |
Aug 27, 2003 | 24.36 | 24.90 | 24.19 | 24.78 | 774,500 | +0.42(+1.72%) |
Aug 26, 2003 | 24.20 | 24.49 | 23.96 | 24.36 | 419,500 | +0.17(+0.70%) |
Aug 25, 2003 | 24.15 | 24.19 | 23.82 | 24.19 | 484,400 | +0.33(+1.38%) |
Aug 22, 2003 | 24.20 | 24.41 | 23.76 | 23.86 | 449,300 | -0.32(-1.32%) |
Aug 21, 2003 | 23.91 | 24.19 | 23.86 | 24.18 | 442,300 | +0.24(+1.00%) |
Aug 20, 2003 | 24.16 | 24.16 | 23.88 | 23.94 | 416,800 | -0.22(-0.91%) |
Aug 19, 2003 | 23.79 | 24.19 | 23.75 | 24.16 | 595,500 | +0.36(+1.51%) |
Aug 18, 2003 | 24.20 | 24.20 | 23.42 | 23.80 | 607,900 | -0.30(-1.24%) |
Aug 15, 2003 | 23.40 | 24.20 | 23.30 | 24.10 | 296,000 | +0.65(+2.77%) |
Aug 14, 2003 | 23.75 | 23.80 | 23.11 | 23.45 | 601,300 | -0.26(-1.10%) |
Aug 13, 2003 | 23.35 | 23.73 | 23.00 | 23.71 | 425,600 | +0.54(+2.33%) |
Aug 12, 2003 | 22.80 | 23.25 | 22.63 | 23.17 | 308,600 | +0.34(+1.49%) |
Aug 11, 2003 | 23.00 | 23.02 | 22.61 | 22.83 | 498,900 | -0.17(-0.74%) |
Aug 08, 2003 | 23.05 | 23.08 | 22.40 | 23.00 | 1,245,100 | -0.05(-0.22%) |
Aug 07, 2003 | 21.94 | 23.07 | 21.41 | 23.05 | 2,300,900 | +1.12(+5.11%) |
Aug 06, 2003 | 21.00 | 22.12 | 20.88 | 21.93 | 1,428,100 | +1.06(+5.08%) |
Aug 05, 2003 | 20.20 | 20.87 | 20.18 | 20.87 | 1,433,400 | -0.48(-2.25%) |
Aug 04, 2003 | 22.10 | 22.10 | 21.14 | 21.35 | 858,200 | -0.75(-3.39%) |
Aug 01, 2003 | 21.75 | 22.14 | 21.61 | 22.10 | 1,117,300 | +0.10(+0.45%) |
Jul 31, 2003 | 22.60 | 22.60 | 21.78 | 22.00 | 866,900 | -0.30(-1.35%) |
Jul 30, 2003 | 22.80 | 22.80 | 22.20 | 22.30 | 1,270,500 | -0.30(-1.33%) |
Jul 29, 2003 | 22.30 | 22.98 | 21.71 | 22.60 | 1,466,600 | +0.89(+4.10%) |
Jul 28, 2003 | 20.60 | 21.95 | 20.60 | 21.71 | 1,494,400 | +0.91(+4.38%) |
Jul 25, 2003 | 21.95 | 22.19 | 20.75 | 20.80 | 2,200,000 | -0.85(-3.93%) |
Jul 24, 2003 | 24.50 | 25.10 | 21.05 | 21.65 | 5,980,400 | -4.77(-18.05%) |
Jul 23, 2003 | 26.15 | 27.60 | 26.03 | 26.42 | 1,563,700 | +0.32(+1.23%) |
Jul 22, 2003 | 25.06 | 26.10 | 24.92 | 26.10 | 699,400 | +1.03(+4.11%) |
Jul 21, 2003 | 25.48 | 25.48 | 24.50 | 25.07 | 389,300 | -0.39(-1.53%) |
Jul 18, 2003 | 25.15 | 25.51 | 25.10 | 25.46 | 735,900 | +0.81(+3.29%) |
Jul 17, 2003 | 25.20 | 25.25 | 24.43 | 24.65 | 409,200 | -0.65(-2.57%) |
Jul 16, 2003 | 25.95 | 25.95 | 24.85 | 25.30 | 555,900 | -0.31(-1.21%) |
Jul 15, 2003 | 26.00 | 26.00 | 25.10 | 25.61 | 1,044,100 | +0.56(+2.24%) |
Jul 14, 2003 | 24.50 | 25.05 | 24.25 | 25.05 | 732,300 | +0.97(+4.03%) |
Jul 11, 2003 | 23.50 | 24.08 | 23.50 | 24.08 | 442,900 | +0.63(+2.69%) |
Jul 10, 2003 | 24.30 | 24.46 | 23.14 | 23.45 | 659,800 | -0.83(-3.42%) |
Jul 09, 2003 | 23.95 | 24.50 | 23.95 | 24.28 | 1,270,800 | +0.63(+2.66%) |
Jul 08, 2003 | 23.45 | 23.84 | 23.34 | 23.65 | 785,200 | +0.25(+1.07%) |
Jul 07, 2003 | 23.80 | 24.11 | 23.05 | 23.40 | 1,189,300 | -0.48(-2.01%) |
Jul 03, 2003 | 23.99 | 24.00 | 23.67 | 23.88 | 343,400 | -0.12(-0.50%) |
Jul 02, 2003 | 24.40 | 24.49 | 23.75 | 24.00 | 787,300 | -0.24(-0.99%) |
Jul 01, 2003 | 24.97 | 24.97 | 23.80 | 24.24 | 800,900 | -0.73(-2.92%) |
Jun 30, 2003 | 25.09 | 25.24 | 24.42 | 24.97 | 539,100 | +0.07(+0.28%) |
Jun 27, 2003 | 24.69 | 25.13 | 24.51 | 24.90 | 292,600 | +0.07(+0.28%) |
Jun 26, 2003 | 24.60 | 24.98 | 24.31 | 24.83 | 356,600 | +0.13(+0.53%) |
Jun 25, 2003 | 25.10 | 25.20 | 24.20 | 24.70 | 548,600 | -0.23(-0.92%) |
Jun 24, 2003 | 25.57 | 25.80 | 24.60 | 24.93 | 579,700 | -0.64(-2.50%) |
Jun 23, 2003 | 25.35 | 25.74 | 25.20 | 25.57 | 703,800 | +0.34(+1.35%) |
Jun 20, 2003 | 25.89 | 26.01 | 25.23 | 25.23 | 835,700 | -0.59(-2.29%) |
Jun 19, 2003 | 26.60 | 26.60 | 25.81 | 25.82 | 945,600 | -0.83(-3.11%) |
Jun 18, 2003 | 25.80 | 26.69 | 25.50 | 26.65 | 847,500 | +0.85(+3.29%) |
Jun 17, 2003 | 25.69 | 25.90 | 25.00 | 25.80 | 631,300 | +0.21(+0.82%) |
Jun 16, 2003 | 25.50 | 25.83 | 25.01 | 25.59 | 572,700 | +0.34(+1.35%) |
Jun 13, 2003 | 26.00 | 26.02 | 25.11 | 25.25 | 852,000 | -0.33(-1.29%) |
Jun 12, 2003 | 26.50 | 26.50 | 25.34 | 25.58 | 965,600 | +0.23(+0.91%) |
Jun 11, 2003 | 24.95 | 25.50 | 24.75 | 25.35 | 1,074,400 | +0.74(+3.01%) |
Jun 10, 2003 | 24.95 | 24.95 | 24.40 | 24.61 | 866,100 | +0.14(+0.57%) |
Jun 09, 2003 | 24.50 | 24.56 | 24.11 | 24.47 | 1,664,100 | +0.67(+2.82%) |
Jun 06, 2003 | 24.10 | 24.36 | 23.65 | 23.80 | 1,548,300 | +0.14(+0.59%) |
Jun 05, 2003 | 23.30 | 24.02 | 22.60 | 23.66 | 1,154,700 | +8.02(+51.32%) |
Jun 04, 2003 | 16.17 | 16.56 | 15.63 | 15.64 | 1,394,400 | -0.44(-2.76%) |
Jun 03, 2003 | 15.44 | 16.36 | 15.29 | 16.08 | 2,057,100 | +0.45(+2.87%) |