Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 3,300 | -0.25(-2.19%) |
Apr 29, 2004 | 11.45 | 11.45 | 11.35 | 11.40 | 2,300 | -0.05(-0.44%) |
Apr 28, 2004 | 11.68 | 11.68 | 11.45 | 11.45 | 2,200 | -0.60(-4.98%) |
Apr 27, 2004 | 11.95 | 12.30 | 11.95 | 12.05 | 22,100 | -0.05(-0.41%) |
Apr 26, 2004 | 12.27 | 12.27 | 12.00 | 12.10 | 1,800 | -0.07(-0.58%) |
Apr 23, 2004 | 12.20 | 12.27 | 12.00 | 12.17 | 4,100 | -0.23(-1.85%) |
Apr 22, 2004 | 12.14 | 12.50 | 12.12 | 12.40 | 4,900 | +0.25(+2.06%) |
Apr 21, 2004 | 12.20 | 12.30 | 12.00 | 12.15 | 17,000 | -0.05(-0.41%) |
Apr 20, 2004 | 12.30 | 12.30 | 12.20 | 12.20 | 2,100 | -0.10(-0.81%) |
Apr 19, 2004 | 12.20 | 12.30 | 12.05 | 12.30 | 600 | +0.05(+0.41%) |
Apr 16, 2004 | 12.25 | 12.25 | 12.25 | 12.25 | 400 | +0.01(+0.08%) |
Apr 15, 2004 | 12.30 | 12.30 | 12.00 | 12.24 | 1,600 | +0.04(+0.33%) |
Apr 14, 2004 | 12.65 | 12.65 | 12.00 | 12.20 | 6,200 | -0.55(-4.31%) |
Apr 13, 2004 | 13.09 | 13.09 | 12.65 | 12.75 | 6,900 | -0.25(-1.92%) |
Apr 12, 2004 | 12.99 | 13.50 | 12.99 | 13.00 | 8,200 | +0.01(+0.08%) |
Apr 08, 2004 | 12.95 | 12.99 | 12.95 | 12.99 | 2,000 | +0.04(+0.31%) |
Apr 07, 2004 | 12.83 | 12.95 | 12.80 | 12.95 | 1,700 | -0.15(-1.15%) |
Apr 06, 2004 | 13.03 | 13.10 | 12.90 | 13.10 | 2,800 | +0.24(+1.87%) |
Apr 05, 2004 | 12.89 | 13.00 | 12.86 | 12.86 | 4,600 | -0.04(-0.31%) |
Apr 02, 2004 | 13.00 | 13.08 | 12.90 | 12.90 | 3,000 | +0.06(+0.47%) |
Apr 01, 2004 | 13.27 | 13.27 | 12.84 | 12.84 | 11,300 | -0.36(-2.73%) |
Mar 31, 2004 | 13.15 | 13.35 | 12.86 | 13.20 | 2,000 | +0.20(+1.54%) |
Mar 30, 2004 | 13.10 | 13.10 | 12.85 | 13.00 | 2,500 | +0.11(+0.85%) |
Mar 29, 2004 | 12.70 | 12.89 | 12.70 | 12.89 | 600 | +0.34(+2.71%) |
Mar 26, 2004 | 12.80 | 12.80 | 12.50 | 12.55 | 4,200 | -0.25(-1.95%) |
Mar 25, 2004 | 12.45 | 12.80 | 12.40 | 12.80 | 1,300 | +0.45(+3.64%) |
Mar 24, 2004 | 12.45 | 12.53 | 12.31 | 12.35 | 4,500 | -0.15(-1.20%) |
Mar 23, 2004 | 12.75 | 12.75 | 12.50 | 12.50 | 4,000 | +0.00(+0.00%) |
Mar 22, 2004 | 12.50 | 12.50 | 12.50 | 12.50 | 600 | -0.52(-3.99%) |
Mar 19, 2004 | 13.20 | 13.20 | 13.00 | 13.02 | 2,300 | -0.43(-3.20%) |
Mar 18, 2004 | 13.45 | 13.45 | 13.45 | 13.45 | 2,200 | +0.14(+1.05%) |
Mar 17, 2004 | 12.80 | 13.57 | 12.80 | 13.31 | 6,700 | +0.50(+3.90%) |
Mar 16, 2004 | 13.38 | 13.38 | 12.77 | 12.81 | 19,600 | -0.67(-4.97%) |
Mar 15, 2004 | 13.62 | 13.62 | 13.11 | 13.48 | 4,400 | -0.17(-1.25%) |
Mar 12, 2004 | 13.71 | 13.71 | 13.55 | 13.65 | 6,900 | +0.10(+0.74%) |
Mar 11, 2004 | 13.55 | 13.55 | 13.52 | 13.55 | 4,000 | +0.00(+0.00%) |
Mar 10, 2004 | 13.81 | 13.81 | 13.55 | 13.55 | 4,600 | -0.05(-0.37%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.46 | 13.60 | 11,200 | -0.38(-2.72%) |
Mar 08, 2004 | 13.85 | 13.98 | 13.85 | 13.98 | 2,300 | +0.13(+0.94%) |
Mar 05, 2004 | 13.75 | 14.21 | 13.75 | 13.85 | 24,700 | +0.20(+1.47%) |
Mar 04, 2004 | 12.80 | 13.85 | 12.76 | 13.65 | 21,000 | +1.05(+8.33%) |
Mar 03, 2004 | 12.33 | 12.72 | 12.33 | 12.60 | 1,200 | +0.13(+1.04%) |
Mar 02, 2004 | 12.55 | 12.55 | 12.40 | 12.47 | 1,000 | +0.04(+0.32%) |
Mar 01, 2004 | 12.10 | 12.43 | 12.10 | 12.43 | 7,000 | +0.07(+0.57%) |
Feb 27, 2004 | 12.05 | 12.37 | 12.05 | 12.36 | 3,900 | +0.21(+1.73%) |
Feb 26, 2004 | 12.08 | 12.15 | 11.91 | 12.15 | 5,100 | +0.15(+1.25%) |
Feb 25, 2004 | 11.71 | 12.00 | 11.71 | 12.00 | 1,200 | +0.30(+2.56%) |
Feb 24, 2004 | 12.10 | 12.10 | 11.70 | 11.70 | 12,100 | -0.40(-3.31%) |
Feb 23, 2004 | 12.30 | 12.30 | 12.10 | 12.10 | 1,700 | -0.26(-2.10%) |
Feb 20, 2004 | 12.34 | 12.42 | 12.26 | 12.36 | 19,600 | -0.33(-2.60%) |
Feb 19, 2004 | 12.99 | 12.99 | 12.69 | 12.69 | 2,400 | -0.35(-2.68%) |
Feb 18, 2004 | 13.05 | 13.24 | 12.80 | 13.04 | 8,700 | +0.06(+0.46%) |
Feb 17, 2004 | 12.76 | 13.00 | 12.75 | 12.98 | 5,200 | +0.16(+1.25%) |
Feb 13, 2004 | 12.71 | 12.82 | 12.30 | 12.82 | 7,300 | -0.24(-1.84%) |
Feb 12, 2004 | 13.01 | 13.07 | 12.90 | 13.06 | 6,500 | -0.05(-0.38%) |
Feb 11, 2004 | 12.24 | 13.15 | 12.24 | 13.11 | 16,900 | +1.06(+8.80%) |
Feb 10, 2004 | 11.90 | 12.05 | 11.90 | 12.05 | 2,500 | +0.08(+0.67%) |
Feb 09, 2004 | 12.25 | 12.25 | 11.90 | 11.97 | 1,500 | -0.03(-0.25%) |
Feb 06, 2004 | 11.84 | 12.00 | 11.70 | 12.00 | 191,000 | +0.26(+2.21%) |
Feb 05, 2004 | 11.85 | 11.85 | 11.69 | 11.74 | 4,700 | -0.21(-1.76%) |
Feb 04, 2004 | 12.15 | 12.15 | 11.95 | 11.95 | 600 | -0.40(-3.24%) |
Feb 03, 2004 | 11.67 | 12.35 | 11.64 | 12.35 | 40,400 | +0.46(+3.87%) |
Feb 02, 2004 | 11.87 | 11.99 | 11.70 | 11.89 | 7,300 | +0.05(+0.42%) |
Jan 30, 2004 | 11.70 | 11.96 | 11.56 | 11.84 | 6,200 | -0.30(-2.47%) |
Jan 29, 2004 | 11.85 | 12.14 | 11.85 | 12.14 | 3,000 | -0.12(-0.98%) |
Jan 28, 2004 | 13.15 | 13.15 | 12.26 | 12.26 | 6,500 | -0.91(-6.91%) |
Jan 27, 2004 | 12.99 | 13.17 | 12.99 | 13.17 | 15,800 | +0.16(+1.23%) |
Jan 26, 2004 | 12.80 | 13.20 | 12.80 | 13.01 | 20,900 | +0.41(+3.25%) |
Jan 23, 2004 | 11.85 | 12.69 | 11.65 | 12.60 | 78,600 | +0.65(+5.44%) |
Jan 22, 2004 | 12.24 | 12.30 | 11.95 | 11.95 | 13,100 | -0.29(-2.37%) |
Jan 21, 2004 | 11.96 | 12.29 | 11.96 | 12.24 | 31,500 | +0.14(+1.16%) |
Jan 20, 2004 | 11.93 | 12.20 | 11.93 | 12.10 | 5,400 | +0.19(+1.60%) |
Jan 16, 2004 | 12.15 | 12.15 | 11.85 | 11.91 | 6,400 | +0.11(+0.93%) |
Jan 15, 2004 | 11.90 | 11.90 | 11.79 | 11.80 | 2,500 | +0.14(+1.20%) |
Jan 14, 2004 | 11.74 | 11.75 | 11.65 | 11.66 | 4,300 | +0.05(+0.43%) |
Jan 13, 2004 | 11.85 | 11.85 | 11.60 | 11.61 | 6,700 | -0.48(-3.97%) |
Jan 12, 2004 | 12.60 | 12.60 | 11.82 | 12.09 | 15,400 | -0.42(-3.36%) |
Jan 09, 2004 | 12.45 | 12.71 | 12.43 | 12.51 | 11,900 | -0.22(-1.73%) |
Jan 08, 2004 | 12.75 | 12.75 | 12.30 | 12.73 | 26,200 | -0.57(-4.29%) |
Jan 07, 2004 | 13.20 | 13.30 | 13.20 | 13.30 | 1,700 | -0.40(-2.92%) |
Jan 06, 2004 | 13.66 | 13.79 | 13.65 | 13.70 | 9,800 | -0.04(-0.29%) |
Jan 05, 2004 | 13.79 | 13.83 | 13.66 | 13.74 | 18,900 | +0.00(+0.00%) |
Jan 02, 2004 | 13.90 | 13.90 | 13.38 | 13.74 | 189,000 | -0.25(-1.79%) |
Dec 31, 2003 | 14.10 | 14.30 | 13.86 | 13.99 | 8,700 | +0.09(+0.65%) |
Dec 30, 2003 | 13.65 | 14.10 | 13.65 | 13.90 | 15,300 | +0.50(+3.73%) |
Dec 29, 2003 | 13.05 | 13.25 | 12.80 | 13.40 | 7,400 | +0.35(+2.68%) |
Dec 26, 2003 | 13.04 | 13.05 | 13.04 | 13.05 | 500 | +0.05(+0.38%) |
Dec 24, 2003 | 12.91 | 13.00 | 12.91 | 13.00 | 1,900 | +0.12(+0.93%) |
Dec 23, 2003 | 13.05 | 13.05 | 12.88 | 12.88 | 2,400 | -0.11(-0.85%) |
Dec 22, 2003 | 12.76 | 12.99 | 12.99 | 12.99 | 2,100 | +0.23(+1.80%) |
Dec 19, 2003 | 12.52 | 12.89 | 12.35 | 12.76 | 3,600 | +0.36(+2.90%) |
Dec 18, 2003 | 12.40 | 12.44 | 12.40 | 12.40 | 2,300 | +0.46(+3.85%) |
Dec 17, 2003 | 11.48 | 11.66 | 11.48 | 11.94 | 6,800 | +0.39(+3.38%) |
Dec 16, 2003 | 12.50 | 12.50 | 12.05 | 11.55 | 13,700 | -1.06(-8.41%) |
Dec 15, 2003 | 12.87 | 13.29 | 12.60 | 12.61 | 14,900 | -0.26(-2.02%) |
Dec 12, 2003 | 13.13 | 13.14 | 13.13 | 12.87 | 7,500 | -0.18(-1.38%) |
Dec 11, 2003 | 12.45 | 13.35 | 12.20 | 13.05 | 16,000 | +0.70(+5.67%) |
Dec 10, 2003 | 11.85 | 12.35 | 11.85 | 12.35 | 14,800 | +0.40(+3.35%) |
Dec 09, 2003 | 11.86 | 12.07 | 11.86 | 11.95 | 13,800 | +0.84(+7.56%) |
Dec 08, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 2,800 | -0.24(-2.11%) |
Dec 05, 2003 | 11.27 | 11.35 | 11.27 | 11.35 | 5,000 | +0.25(+2.25%) |
Dec 04, 2003 | 11.05 | 11.10 | 10.90 | 11.10 | 5,700 | -0.04(-0.36%) |
Dec 03, 2003 | 10.48 | 10.93 | 10.48 | 11.14 | 18,900 | +0.71(+6.81%) |
Dec 02, 2003 | 10.50 | 10.50 | 10.43 | 10.43 | 4,000 | -0.44(-4.05%) |
Dec 01, 2003 | 10.82 | 10.87 | 10.78 | 10.87 | 3,500 | -0.08(-0.73%) |
Nov 28, 2003 | 10.86 | 11.04 | 10.86 | 10.95 | 3,800 | +0.35(+3.30%) |
Nov 26, 2003 | 10.78 | 10.78 | 10.60 | 10.60 | 1,200 | +0.01(+0.09%) |
Nov 25, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 200 | -0.19(-1.76%) |
Nov 24, 2003 | 10.65 | 10.78 | 10.55 | 10.78 | 2,900 | +0.18(+1.70%) |
Nov 21, 2003 | 10.55 | 10.60 | 10.35 | 10.60 | 6,400 | -0.20(-1.85%) |
Nov 20, 2003 | 11.00 | 11.00 | 10.82 | 10.80 | 5,200 | -0.35(-3.14%) |
Nov 19, 2003 | 10.23 | 11.15 | 10.10 | 11.15 | 23,900 | +1.12(+11.17%) |
Nov 18, 2003 | 10.30 | 10.30 | 9.790 | 10.03 | 25,100 | -0.49(-4.66%) |
Nov 17, 2003 | 10.35 | 10.66 | 10.35 | 10.52 | 13,300 | -0.33(-3.04%) |
Nov 14, 2003 | 11.10 | 11.30 | 10.85 | 10.85 | 15,200 | -0.89(-7.58%) |
Nov 13, 2003 | 11.90 | 11.99 | 11.55 | 11.74 | 6,800 | -0.03(-0.25%) |
Nov 12, 2003 | 11.85 | 11.85 | 11.76 | 11.77 | 5,100 | -0.08(-0.68%) |
Nov 11, 2003 | 12.50 | 12.54 | 11.85 | 11.85 | 3,800 | -0.70(-5.58%) |
Nov 10, 2003 | 12.50 | 12.75 | 12.50 | 12.55 | 2,800 | -0.30(-2.33%) |
Nov 07, 2003 | 12.94 | 12.94 | 12.75 | 12.85 | 53,500 | -0.22(-1.68%) |
Nov 06, 2003 | 12.92 | 13.07 | 12.71 | 13.07 | 4,700 | +0.18(+1.40%) |
Nov 05, 2003 | 13.39 | 12.89 | 12.89 | 12.89 | 5,700 | -0.50(-3.73%) |
Nov 04, 2003 | 13.39 | 13.39 | 13.39 | 13.39 | 8,300 | +0.09(+0.68%) |
Nov 03, 2003 | 13.31 | 13.31 | 13.30 | 13.30 | 5,500 | +0.30(+2.31%) |
Oct 31, 2003 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 13.13 | 13.33 | 13.00 | 13.00 | 18,200 | -0.13(-0.99%) |
Oct 29, 2003 | 12.81 | 13.17 | 12.70 | 13.13 | 22,800 | -0.04(-0.30%) |
Oct 28, 2003 | 13.26 | 13.27 | 13.18 | 13.17 | 6,800 | -0.11(-0.83%) |
Oct 27, 2003 | 13.35 | 13.35 | 13.17 | 13.28 | 2,400 | -0.29(-2.14%) |
Oct 24, 2003 | 13.25 | 13.57 | 13.20 | 13.57 | 15,900 | +0.43(+3.27%) |
Oct 23, 2003 | 13.50 | 13.50 | 13.06 | 13.14 | 27,800 | -0.29(-2.16%) |
Oct 22, 2003 | 13.25 | 13.45 | 13.12 | 13.43 | 16,300 | +0.17(+1.28%) |
Oct 21, 2003 | 12.96 | 13.49 | 12.90 | 13.26 | 331,200 | +0.01(+0.08%) |
Oct 20, 2003 | 13.59 | 13.59 | 13.10 | 13.25 | 35,900 | -0.78(-5.56%) |
Oct 17, 2003 | 14.00 | 14.15 | 13.77 | 14.03 | 90,900 | +0.10(+0.72%) |
Oct 16, 2003 | 15.10 | 15.10 | 13.51 | 13.93 | 843,000 | -1.42(-9.25%) |
Oct 15, 2003 | 15.15 | 15.49 | 15.07 | 15.35 | 264,000 | -0.29(-1.85%) |
Oct 14, 2003 | 15.90 | 15.90 | 15.48 | 15.64 | 208,000 | -0.57(-3.52%) |
Oct 13, 2003 | 16.15 | 16.25 | 16.14 | 16.21 | 8,900 | +0.06(+0.37%) |
Oct 10, 2003 | 16.05 | 16.13 | 15.90 | 16.15 | 108,300 | +0.03(+0.19%) |
Oct 09, 2003 | 15.90 | 16.31 | 15.90 | 16.12 | 24,400 | -0.18(-1.10%) |
Oct 08, 2003 | 16.27 | 16.44 | 16.15 | 16.30 | 416,200 | -0.29(-1.75%) |
Oct 07, 2003 | 16.51 | 16.59 | 16.51 | 16.59 | 2,000 | -0.23(-1.37%) |
Oct 06, 2003 | 16.28 | 16.82 | 16.28 | 16.82 | 10,600 | +0.81(+5.06%) |
Oct 03, 2003 | 16.75 | 16.75 | 16.00 | 16.01 | 19,400 | -0.44(-2.67%) |
Oct 02, 2003 | 16.27 | 16.60 | 16.26 | 16.45 | 333,600 | +0.00(+0.00%) |
Oct 01, 2003 | 16.50 | 16.93 | 16.50 | 16.45 | 61,600 | -1.49(-8.31%) |
Sep 30, 2003 | 17.78 | 17.95 | 17.78 | 17.94 | 4,400 | +0.24(+1.36%) |
Sep 29, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 1,700 | -0.10(-0.56%) |
Sep 26, 2003 | 18.10 | 18.10 | 17.79 | 17.80 | 9,400 | -0.44(-2.41%) |
Sep 25, 2003 | 17.81 | 18.30 | 18.09 | 18.24 | 3,800 | +0.43(+2.41%) |
Sep 24, 2003 | 18.10 | 18.10 | 17.81 | 17.81 | 7,100 | -0.98(-5.22%) |
Sep 23, 2003 | 18.90 | 18.90 | 18.68 | 18.79 | 27,600 | -0.11(-0.58%) |
Sep 22, 2003 | 19.95 | 19.95 | 18.90 | 18.90 | 16,900 | -1.55(-7.58%) |
Sep 19, 2003 | 20.50 | 20.50 | 20.22 | 20.45 | 3,700 | -0.60(-2.85%) |
Sep 18, 2003 | 20.81 | 21.05 | 20.81 | 21.05 | 5,600 | +0.47(+2.28%) |
Sep 17, 2003 | 20.60 | 20.60 | 20.44 | 20.58 | 5,800 | -0.04(-0.19%) |
Sep 16, 2003 | 20.54 | 20.62 | 20.54 | 20.62 | 4,100 | +0.43(+2.13%) |
Sep 15, 2003 | 20.25 | 20.25 | 19.97 | 20.19 | 3,200 | +0.05(+0.25%) |
Sep 12, 2003 | 20.14 | 20.14 | 19.85 | 20.14 | 4,600 | -0.06(-0.30%) |
Sep 11, 2003 | 20.25 | 20.25 | 20.10 | 20.20 | 4,200 | -0.10(-0.49%) |
Sep 10, 2003 | 20.60 | 20.60 | 20.30 | 20.30 | 1,300 | -0.30(-1.46%) |
Sep 09, 2003 | 20.50 | 20.60 | 20.25 | 20.60 | 4,200 | -0.15(-0.72%) |
Sep 08, 2003 | 20.25 | 20.75 | 20.25 | 20.75 | 5,600 | +0.25(+1.22%) |
Sep 05, 2003 | 20.60 | 20.60 | 20.30 | 20.50 | 4,500 | -0.30(-1.44%) |
Sep 04, 2003 | 20.85 | 21.00 | 20.70 | 20.80 | 4,500 | -0.35(-1.65%) |
Sep 03, 2003 | 20.56 | 21.15 | 20.56 | 21.15 | 33,900 | +0.65(+3.17%) |
Sep 02, 2003 | 20.01 | 20.65 | 20.00 | 20.50 | 11,600 | +0.50(+2.50%) |
Aug 29, 2003 | 19.85 | 20.00 | 19.78 | 20.00 | 2,500 | +0.42(+2.15%) |
Aug 28, 2003 | 19.80 | 20.05 | 19.58 | 19.58 | 104,900 | -0.04(-0.20%) |
Aug 27, 2003 | 19.65 | 19.66 | 19.61 | 19.62 | 1,500 | +0.17(+0.87%) |
Aug 26, 2003 | 19.48 | 19.48 | 19.10 | 19.45 | 7,100 | -0.10(-0.51%) |
Aug 25, 2003 | 19.40 | 19.55 | 19.40 | 19.55 | 2,900 | +0.07(+0.36%) |
Aug 22, 2003 | 19.45 | 19.59 | 19.17 | 19.48 | 1,100 | +0.63(+3.34%) |
Aug 21, 2003 | 18.95 | 18.95 | 18.85 | 18.85 | 200 | -0.17(-0.89%) |
Aug 20, 2003 | 19.45 | 19.45 | 19.02 | 19.02 | 2,000 | -0.48(-2.46%) |
Aug 19, 2003 | 19.45 | 19.59 | 19.45 | 19.50 | 6,700 | -0.10(-0.51%) |
Aug 18, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 19.85 | 19.85 | 19.60 | 19.60 | 600 | +0.04(+0.20%) |
Aug 13, 2003 | 19.89 | 19.89 | 19.35 | 19.56 | 2,800 | -0.33(-1.66%) |
Aug 12, 2003 | 19.89 | 19.89 | 19.89 | 19.89 | 200 | +0.20(+1.02%) |
Aug 11, 2003 | 19.75 | 19.75 | 19.65 | 19.69 | 400 | -0.11(-0.56%) |
Aug 08, 2003 | 19.44 | 19.80 | 19.44 | 19.80 | 2,100 | +0.65(+3.39%) |
Aug 07, 2003 | 19.25 | 19.25 | 19.15 | 19.15 | 2,000 | -0.40(-2.05%) |
Aug 06, 2003 | 19.25 | 19.60 | 19.25 | 19.55 | 1,700 | +0.32(+1.66%) |
Aug 05, 2003 | 19.45 | 19.45 | 19.23 | 19.23 | 300 | -0.08(-0.41%) |
Aug 04, 2003 | 19.25 | 19.68 | 19.25 | 19.31 | 1,000 | -0.23(-1.18%) |
Aug 01, 2003 | 19.78 | 19.78 | 19.54 | 19.54 | 1,100 | -0.36(-1.81%) |
Jul 31, 2003 | 19.99 | 20.09 | 19.80 | 19.90 | 3,900 | +0.01(+0.05%) |
Jul 30, 2003 | 19.74 | 19.89 | 19.74 | 19.89 | 1,900 | -0.50(-2.45%) |
Jul 29, 2003 | 20.39 | 20.39 | 20.39 | 20.39 | 500 | -0.16(-0.78%) |
Jul 28, 2003 | 20.25 | 20.65 | 20.25 | 20.55 | 4,400 | +0.25(+1.23%) |
Jul 25, 2003 | 20.70 | 20.77 | 19.72 | 20.30 | 10,300 | -0.75(-3.56%) |
Jul 24, 2003 | 21.40 | 21.55 | 21.04 | 21.05 | 5,700 | -0.30(-1.41%) |
Jul 23, 2003 | 21.50 | 21.50 | 21.00 | 21.35 | 7,200 | +0.00(+0.00%) |
Jul 22, 2003 | 21.17 | 21.35 | 21.17 | 21.35 | 2,700 | -0.22(-1.02%) |
Jul 21, 2003 | 23.45 | 23.45 | 21.57 | 21.57 | 20,500 | -1.48(-6.42%) |
Jul 18, 2003 | 23.54 | 23.54 | 22.64 | 23.05 | 57,300 | -0.20(-0.86%) |
Jul 17, 2003 | 24.01 | 24.01 | 23.25 | 23.25 | 16,000 | -1.07(-4.40%) |
Jul 16, 2003 | 25.05 | 25.05 | 23.89 | 24.32 | 1,300 | -0.98(-3.87%) |
Jul 15, 2003 | 25.56 | 25.65 | 25.30 | 25.30 | 53,100 | -0.25(-0.98%) |
Jul 14, 2003 | 25.30 | 25.61 | 25.16 | 25.55 | 7,200 | +0.65(+2.61%) |
Jul 11, 2003 | 25.04 | 25.08 | 24.80 | 24.90 | 5,600 | -0.15(-0.60%) |
Jul 10, 2003 | 24.78 | 25.05 | 24.75 | 25.05 | 14,000 | -0.03(-0.12%) |
Jul 09, 2003 | 24.95 | 25.08 | 24.50 | 25.08 | 6,700 | +0.13(+0.52%) |
Jul 08, 2003 | 25.00 | 25.00 | 24.29 | 24.95 | 82,200 | -0.35(-1.38%) |
Jul 07, 2003 | 25.11 | 25.30 | 25.11 | 25.30 | 700 | +0.33(+1.32%) |
Jul 03, 2003 | 24.97 | 24.97 | 24.97 | 24.97 | 1,600 | +0.52(+2.13%) |
Jul 02, 2003 | 23.95 | 24.45 | 23.95 | 24.45 | 2,700 | +0.95(+4.04%) |
Jul 01, 2003 | 23.25 | 23.50 | 23.25 | 23.50 | 2,000 | +0.25(+1.08%) |
Jun 30, 2003 | 23.66 | 23.90 | 23.20 | 23.25 | 4,000 | -0.20(-0.85%) |
Jun 27, 2003 | 23.46 | 23.47 | 23.45 | 23.45 | 2,200 | +0.00(+0.00%) |
Jun 26, 2003 | 23.40 | 23.69 | 23.12 | 23.45 | 35,700 | -0.20(-0.85%) |
Jun 25, 2003 | 23.05 | 23.90 | 23.05 | 23.65 | 4,000 | +0.35(+1.50%) |
Jun 24, 2003 | 23.25 | 23.40 | 23.10 | 23.30 | 7,800 | -0.20(-0.85%) |
Jun 23, 2003 | 23.95 | 23.95 | 23.45 | 23.50 | 4,700 | -0.30(-1.26%) |
Jun 20, 2003 | 23.85 | 23.85 | 23.65 | 23.80 | 2,600 | -0.35(-1.45%) |
Jun 19, 2003 | 25.00 | 25.00 | 24.15 | 24.15 | 5,900 | -0.68(-2.74%) |
Jun 18, 2003 | 25.10 | 25.10 | 24.70 | 24.83 | 7,900 | -0.49(-1.94%) |
Jun 17, 2003 | 25.02 | 25.32 | 24.95 | 25.32 | 12,800 | +0.57(+2.30%) |
Jun 16, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.70(+2.91%) |
Jun 13, 2003 | 24.60 | 24.60 | 23.85 | 24.05 | 14,500 | -0.60(-2.43%) |
Jun 12, 2003 | 24.65 | 24.65 | 24.46 | 24.65 | 2,500 | +0.75(+3.14%) |
Jun 11, 2003 | 23.63 | 23.90 | 23.60 | 23.90 | 1,300 | +0.09(+0.38%) |
Jun 10, 2003 | 23.75 | 23.81 | 23.40 | 23.81 | 6,400 | +0.13(+0.55%) |
Jun 09, 2003 | 23.74 | 23.74 | 23.61 | 23.68 | 5,100 | -0.86(-3.50%) |
Jun 06, 2003 | 24.55 | 24.78 | 24.54 | 24.54 | 1,600 | +0.24(+0.99%) |
Jun 05, 2003 | 23.73 | 24.30 | 23.60 | 24.30 | 3,000 | +0.81(+3.44%) |
Jun 04, 2003 | 23.90 | 23.94 | 23.49 | 23.49 | 300,900 | -0.01(-0.03%) |
Jun 03, 2003 | 23.74 | 23.75 | 23.50 | 23.50 | 2,800 | -0.20(-0.84%) |
Jun 02, 2003 | 23.65 | 24.00 | 23.50 | 23.70 | 6,000 | +0.35(+1.50%) |
May 30, 2003 | 23.00 | 23.35 | 23.00 | 23.35 | 4,700 | +0.55(+2.41%) |
May 29, 2003 | 23.08 | 23.15 | 22.80 | 22.80 | 3,200 | -0.20(-0.87%) |
May 28, 2003 | 23.05 | 23.35 | 23.00 | 23.00 | 107,300 | +0.40(+1.77%) |
May 27, 2003 | 22.66 | 22.75 | 22.50 | 22.60 | 1,200 | +1.00(+4.63%) |
May 23, 2003 | 21.69 | 21.75 | 21.60 | 21.60 | 1,800 | +0.29(+1.36%) |
May 22, 2003 | 21.60 | 21.60 | 21.30 | 21.31 | 1,900 | -0.19(-0.88%) |
May 21, 2003 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | +0.20(+0.94%) |
May 20, 2003 | 21.40 | 21.40 | 21.21 | 21.30 | 4,200 | -0.16(-0.75%) |
May 19, 2003 | 21.85 | 21.85 | 21.46 | 21.46 | 4,700 | -0.86(-3.85%) |
May 16, 2003 | 22.50 | 22.50 | 22.32 | 22.32 | 15,900 | -0.57(-2.49%) |
May 15, 2003 | 22.25 | 22.89 | 22.25 | 22.89 | 3,100 | +1.24(+5.73%) |
May 14, 2003 | 21.20 | 21.65 | 21.15 | 21.65 | 6,400 | +0.66(+3.14%) |
May 13, 2003 | 21.40 | 21.40 | 20.99 | 20.99 | 26,600 | -0.01(-0.05%) |
May 12, 2003 | 20.95 | 21.00 | 20.65 | 21.00 | 8,500 | +0.03(+0.14%) |
May 09, 2003 | 20.36 | 21.02 | 20.36 | 20.97 | 9,000 | +1.02(+5.11%) |
May 08, 2003 | 20.00 | 20.00 | 19.92 | 19.95 | 2,400 | -0.17(-0.84%) |
May 07, 2003 | 20.50 | 20.69 | 20.12 | 20.12 | 3,100 | -0.58(-2.80%) |
May 06, 2003 | 20.44 | 20.70 | 20.44 | 20.70 | 2,000 | +0.40(+1.97%) |
May 05, 2003 | 20.22 | 20.30 | 20.22 | 20.30 | 1,600 | +0.33(+1.65%) |
May 02, 2003 | 20.06 | 20.06 | 19.97 | 19.97 | 2,400 | +0.67(+3.47%) |