Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 22.34 | 22.41 | 22.17 | 22.35 | 427,287 | +0.06(+0.26%) |
Mar 30, 2004 | 22.07 | 22.29 | 22.07 | 22.29 | 395,215 | +0.18(+0.83%) |
Mar 29, 2004 | 21.95 | 22.11 | 21.95 | 22.11 | 479,534 | +0.22(+1.02%) |
Mar 26, 2004 | 21.82 | 21.98 | 21.82 | 21.88 | 453,669 | +0.06(+0.26%) |
Mar 25, 2004 | 21.59 | 21.86 | 21.57 | 21.83 | 323,310 | +0.30(+1.41%) |
Mar 24, 2004 | 21.71 | 21.76 | 21.49 | 21.52 | 209,505 | -0.15(-0.70%) |
Mar 23, 2004 | 21.72 | 21.83 | 21.60 | 21.67 | 243,647 | +0.02(+0.11%) |
Mar 22, 2004 | 21.85 | 21.89 | 21.62 | 21.65 | 679,211 | -0.35(-1.57%) |
Mar 19, 2004 | 22.17 | 22.28 | 22.00 | 22.00 | 146,395 | -0.20(-0.90%) |
Mar 18, 2004 | 22.15 | 22.26 | 22.00 | 22.20 | 187,261 | -0.05(-0.22%) |
Mar 17, 2004 | 21.97 | 22.25 | 21.97 | 22.24 | 710,766 | +0.32(+1.47%) |
Mar 16, 2004 | 22.07 | 22.07 | 21.77 | 21.92 | 200,194 | +0.05(+0.22%) |
Mar 15, 2004 | 22.17 | 22.19 | 21.84 | 21.87 | 300,549 | -0.31(-1.41%) |
Mar 12, 2004 | 22.02 | 22.25 | 21.95 | 22.19 | 440,220 | +0.34(+1.56%) |
Mar 11, 2004 | 22.03 | 22.26 | 21.85 | 21.85 | 419,010 | -0.25(-1.11%) |
Mar 10, 2004 | 22.56 | 22.57 | 22.09 | 22.09 | 305,205 | -0.46(-2.02%) |
Mar 09, 2004 | 22.69 | 22.69 | 22.45 | 22.55 | 167,604 | -0.14(-0.64%) |
Mar 08, 2004 | 22.91 | 22.99 | 22.69 | 22.69 | 336,243 | -0.22(-0.95%) |
Mar 05, 2004 | 22.69 | 22.96 | 22.66 | 22.91 | 332,622 | +0.15(+0.66%) |
Mar 04, 2004 | 22.68 | 22.77 | 22.62 | 22.76 | 336,243 | +0.15(+0.67%) |
Mar 03, 2004 | 22.62 | 22.68 | 22.39 | 22.61 | 156,741 | -0.05(-0.23%) |
Mar 02, 2004 | 22.68 | 22.75 | 22.62 | 22.66 | 281,927 | -0.04(-0.18%) |
Mar 01, 2004 | 22.46 | 22.70 | 22.46 | 22.70 | 374,006 | +0.35(+1.56%) |
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.35 | 202,780 | +0.06(+0.25%) |
Feb 26, 2004 | 22.17 | 22.34 | 22.09 | 22.30 | 174,329 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.13 | 445,393 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.84 | 21.96 | 261,235 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,543 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,231 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,062 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.54 | 300,549 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.50 | 22.61 | 307,792 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,202 | -0.12(-0.52%) |
Feb 12, 2004 | 22.47 | 22.58 | 22.43 | 22.49 | 143,291 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,175 | +0.21(+0.94%) |
Feb 10, 2004 | 22.17 | 22.29 | 22.14 | 22.29 | 271,581 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.24 | 22.13 | 22.17 | 719,043 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.02 | 707,145 | +0.33(+1.54%) |
Feb 05, 2004 | 21.57 | 21.72 | 21.57 | 21.69 | 392,628 | +0.08(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.60 | 435,564 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,431 | -0.01(-0.03%) |
Feb 02, 2004 | 21.84 | 22.01 | 21.70 | 21.87 | 812,157 | +0.06(+0.29%) |
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,920 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.81 | 289,686 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,658 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.34 | 22.17 | 22.18 | 215,195 | -0.22(-0.99%) |
Jan 26, 2004 | 22.24 | 22.41 | 22.10 | 22.41 | 163,466 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.25 | 290,203 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.18 | 290,203 | -0.07(-0.32%) |
Jan 21, 2004 | 22.13 | 22.28 | 22.02 | 22.26 | 238,991 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 509,020 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,567 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.57 | 21.81 | 332,622 | +0.09(+0.40%) |
Jan 14, 2004 | 21.57 | 21.73 | 21.57 | 21.72 | 397,801 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.48 | 21.59 | 165,017 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,643 | +0.08(+0.37%) |
Jan 09, 2004 | 21.50 | 21.72 | 21.42 | 21.59 | 364,694 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.60 | 21.41 | 21.55 | 240,026 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.52 | 21.31 | 21.52 | 266,925 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.36 | 21.46 | 467,119 | +0.03(+0.16%) |
Jan 05, 2004 | 21.44 | 21.49 | 21.31 | 21.42 | 575,752 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.29 | 567,475 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.52 | 21.24 | 21.34 | 264,856 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.45 | 21.41 | 21.46 | 137,601 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,579 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,354 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.08 | 21.15 | 94,665 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,790 | +0.01(+0.06%) |
Dec 22, 2003 | 20.96 | 21.15 | 20.90 | 21.15 | 277,271 | +0.16(+0.75%) |
Dec 19, 2003 | 21.00 | 21.02 | 20.88 | 20.99 | 387,455 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.97 | 431,943 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,065 | +0.03(+0.12%) |
Dec 16, 2003 | 20.54 | 20.62 | 20.39 | 20.63 | 342,968 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,857 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.68 | 20.88 | 405,043 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,427 | +0.42(+2.06%) |
Dec 10, 2003 | 20.52 | 20.55 | 20.30 | 20.35 | 278,823 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.51 | 341,416 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.78 | 20.82 | 203,297 | +0.14(+0.70%) |
Dec 05, 2003 | 20.74 | 20.74 | 20.59 | 20.68 | 359,521 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,284 | +0.06(+0.27%) |
Dec 03, 2003 | 20.97 | 21.03 | 20.75 | 20.75 | 474,879 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.93 | 242,095 | -0.02(-0.09%) |
Dec 01, 2003 | 20.75 | 20.95 | 20.75 | 20.95 | 623,343 | +0.26(+1.23%) |
Nov 28, 2003 | 20.65 | 20.70 | 20.65 | 20.70 | 65,696 | +0.08(+0.38%) |
Nov 26, 2003 | 20.64 | 20.66 | 20.44 | 20.62 | 341,933 | +0.09(+0.44%) |
Nov 25, 2003 | 20.37 | 20.57 | 20.42 | 20.53 | 236,922 | +0.16(+0.81%) |
Nov 24, 2003 | 20.10 | 20.34 | 20.10 | 20.37 | 192,434 | +0.38(+1.89%) |
Nov 21, 2003 | 20.01 | 20.01 | 19.94 | 19.99 | 153,637 | +0.10(+0.49%) |
Nov 20, 2003 | 19.96 | 20.11 | 19.89 | 19.89 | 135,531 | -0.14(-0.68%) |
Nov 19, 2003 | 19.89 | 20.06 | 19.89 | 20.03 | 189,848 | +0.15(+0.76%) |
Nov 18, 2003 | 20.22 | 20.22 | 19.90 | 19.88 | 162,948 | -0.18(-0.90%) |
Nov 17, 2003 | 20.03 | 20.09 | 19.94 | 20.06 | 403,492 | -0.14(-0.67%) |
Nov 14, 2003 | 20.48 | 20.57 | 20.19 | 20.19 | 216,747 | -0.24(-1.18%) |
Nov 13, 2003 | 20.34 | 20.48 | 20.34 | 20.43 | 305,722 | +0.07(+0.34%) |
Nov 12, 2003 | 20.19 | 20.37 | 20.19 | 20.36 | 128,289 | +0.28(+1.40%) |
Nov 11, 2003 | 20.14 | 20.14 | 20.03 | 20.08 | 168,638 | -0.05(-0.27%) |
Nov 10, 2003 | 20.38 | 20.38 | 20.15 | 20.14 | 266,925 | -0.20(-0.98%) |
Nov 07, 2003 | 20.45 | 20.45 | 20.34 | 20.34 | 234,335 | -0.07(-0.34%) |
Nov 06, 2003 | 20.24 | 20.41 | 20.18 | 20.41 | 195,021 | +0.18(+0.90%) |
Nov 05, 2003 | 20.11 | 20.22 | 20.04 | 20.22 | 144,326 | +0.07(+0.33%) |
Nov 04, 2003 | 20.11 | 20.23 | 20.08 | 20.16 | 340,536 | +0.03(+0.12%) |
Nov 03, 2003 | 19.88 | 20.13 | 20.03 | 20.13 | 579,978 | +0.26(+1.30%) |
Oct 31, 2003 | 19.79 | 19.91 | 19.79 | 19.87 | 237,956 | -0.02(-0.08%) |
Oct 30, 2003 | 19.91 | 19.91 | 19.76 | 19.89 | 281,927 | +0.12(+0.63%) |
Oct 29, 2003 | 19.62 | 19.80 | 19.62 | 19.77 | 146,912 | +0.16(+0.80%) |
Oct 28, 2003 | 19.45 | 19.61 | 19.36 | 19.61 | 136,049 | +0.22(+1.12%) |
Oct 27, 2003 | 19.30 | 19.48 | 19.29 | 19.39 | 371,936 | +0.19(+0.98%) |
Oct 24, 2003 | 19.19 | 19.21 | 19.03 | 19.21 | 91,561 | -0.03(-0.15%) |
Oct 23, 2003 | 19.28 | 19.28 | 19.06 | 19.23 | 150,533 | -0.04(-0.23%) |
Oct 22, 2003 | 19.41 | 19.46 | 19.21 | 19.28 | 129,324 | -0.23(-1.18%) |
Oct 21, 2003 | 19.45 | 19.54 | 19.45 | 19.51 | 72,421 | +0.08(+0.39%) |
Oct 20, 2003 | 19.43 | 19.46 | 19.32 | 19.43 | 118,461 | +0.04(+0.23%) |
Oct 17, 2003 | 19.62 | 19.62 | 19.33 | 19.39 | 263,304 | -0.23(-1.18%) |
Oct 16, 2003 | 19.58 | 19.64 | 19.53 | 19.62 | 150,533 | +0.12(+0.63%) |
Oct 15, 2003 | 19.72 | 19.78 | 19.50 | 19.50 | 145,877 | -0.20(-1.02%) |
Oct 14, 2003 | 19.52 | 19.70 | 19.52 | 19.70 | 129,841 | +0.09(+0.44%) |
Oct 13, 2003 | 19.49 | 19.64 | 19.44 | 19.61 | 230,714 | +0.22(+1.16%) |
Oct 10, 2003 | 19.40 | 19.45 | 19.32 | 19.39 | 258,648 | +0.03(+0.17%) |
Oct 09, 2003 | 19.39 | 19.56 | 19.39 | 19.35 | 104,494 | +0.05(+0.28%) |
Oct 08, 2003 | 19.31 | 19.39 | 19.26 | 19.30 | 773,359 | -0.01(-0.05%) |
Oct 07, 2003 | 19.16 | 19.31 | 19.07 | 19.31 | 143,808 | +0.09(+0.49%) |
Oct 06, 2003 | 19.16 | 19.23 | 19.16 | 19.22 | 139,670 | +0.04(+0.23%) |
Oct 03, 2003 | 18.86 | 19.21 | 19.07 | 19.17 | 197,090 | +0.29(+1.56%) |
Oct 02, 2003 | 18.81 | 18.91 | 18.75 | 18.88 | 289,686 | +0.09(+0.47%) |
Oct 01, 2003 | 18.58 | 18.79 | 18.45 | 18.79 | 928,549 | +0.43(+2.33%) |
Sep 30, 2003 | 18.30 | 18.48 | 18.30 | 18.36 | 163,983 | -0.13(-0.70%) |
Sep 29, 2003 | 18.41 | 18.48 | 18.30 | 18.49 | 121,564 | +0.21(+1.16%) |
Sep 26, 2003 | 18.42 | 18.44 | 18.28 | 18.28 | 424,701 | -0.17(-0.94%) |
Sep 25, 2003 | 18.80 | 18.80 | 18.45 | 18.45 | 139,153 | -0.25(-1.35%) |
Sep 24, 2003 | 19.04 | 19.04 | 18.68 | 18.70 | 440,220 | -0.29(-1.55%) |
Sep 23, 2003 | 18.93 | 19.01 | 18.90 | 19.00 | 185,709 | +0.12(+0.61%) |
Sep 22, 2003 | 19.02 | 18.93 | 18.80 | 18.88 | 216,230 | -0.14(-0.73%) |
Sep 19, 2003 | 19.01 | 19.09 | 19.01 | 19.02 | 277,271 | -0.02(-0.09%) |
Sep 18, 2003 | 18.85 | 19.04 | 18.76 | 19.04 | 162,948 | +0.23(+1.24%) |
Sep 17, 2003 | 18.82 | 18.86 | 18.75 | 18.81 | 135,531 | -0.04(-0.22%) |
Sep 16, 2003 | 18.62 | 18.87 | 18.73 | 18.85 | 167,604 | +0.23(+1.25%) |
Sep 15, 2003 | 18.67 | 18.69 | 18.59 | 18.61 | 106,563 | -0.07(-0.37%) |
Sep 12, 2003 | 18.59 | 18.71 | 18.44 | 18.68 | 226,576 | +0.07(+0.36%) |
Sep 11, 2003 | 18.52 | 18.67 | 18.52 | 18.62 | 95,182 | +0.12(+0.63%) |
Sep 10, 2003 | 18.76 | 18.77 | 18.27 | 18.50 | 204,849 | -0.42(-2.24%) |
Sep 09, 2003 | 18.93 | 18.99 | 18.89 | 18.92 | 92,078 | -0.12(-0.65%) |
Sep 08, 2003 | 18.86 | 19.06 | 18.86 | 19.05 | 143,291 | +0.25(+1.31%) |
Sep 05, 2003 | 18.84 | 19.00 | 18.78 | 18.80 | 124,151 | -0.16(-0.83%) |
Sep 04, 2003 | 18.86 | 18.96 | 18.76 | 18.96 | 124,668 | +0.10(+0.54%) |
Sep 03, 2003 | 18.83 | 18.90 | 18.79 | 18.86 | 200,711 | +0.08(+0.40%) |
Sep 02, 2003 | 18.66 | 18.79 | 18.55 | 18.78 | 498,674 | +0.20(+1.06%) |
Aug 29, 2003 | 18.46 | 18.63 | 18.43 | 18.58 | 108,115 | +0.17(+0.93%) |
Aug 28, 2003 | 18.35 | 18.46 | 18.18 | 18.41 | 140,704 | +0.14(+0.78%) |
Aug 27, 2003 | 18.20 | 18.29 | 18.12 | 18.27 | 155,189 | +0.08(+0.44%) |
Aug 26, 2003 | 18.08 | 18.19 | 17.90 | 18.19 | 146,395 | +0.08(+0.44%) |
Aug 25, 2003 | 18.23 | 18.23 | 18.07 | 18.11 | 106,045 | -0.10(-0.54%) |
Aug 22, 2003 | 18.50 | 18.50 | 18.15 | 18.21 | 83,284 | -0.18(-1.00%) |
Aug 21, 2003 | 18.23 | 18.39 | 18.23 | 18.39 | 103,976 | +0.25(+1.37%) |
Aug 20, 2003 | 18.02 | 18.19 | 18.02 | 18.14 | 63,110 | +0.05(+0.29%) |
Aug 19, 2003 | 18.06 | 18.11 | 17.98 | 18.09 | 190,365 | +0.11(+0.62%) |
Aug 18, 2003 | 17.84 | 17.98 | 17.84 | 17.98 | 150,016 | +0.15(+0.87%) |
Aug 15, 2003 | 17.76 | 17.82 | 17.73 | 17.82 | 130,358 | +0.10(+0.55%) |
Aug 14, 2003 | 17.59 | 17.73 | 17.57 | 17.73 | 120,530 | +0.17(+0.97%) |
Aug 13, 2003 | 17.59 | 17.68 | 17.55 | 17.56 | 459,877 | -0.03(-0.20%) |
Aug 12, 2003 | 17.43 | 17.59 | 17.42 | 17.59 | 120,013 | +0.20(+1.14%) |
Aug 11, 2003 | 17.30 | 17.42 | 17.30 | 17.39 | 80,181 | +0.05(+0.29%) |
Aug 08, 2003 | 17.23 | 17.34 | 17.23 | 17.34 | 175,363 | +0.16(+0.96%) |
Aug 07, 2003 | 17.22 | 17.26 | 17.10 | 17.18 | 68,283 | -0.04(-0.25%) |
Aug 06, 2003 | 17.15 | 17.35 | 17.09 | 17.22 | 135,531 | +0.02(+0.09%) |
Aug 05, 2003 | 17.47 | 17.47 | 17.20 | 17.20 | 100,873 | -0.25(-1.44%) |
Aug 04, 2003 | 17.59 | 17.59 | 17.31 | 17.46 | 110,701 | -0.11(-0.65%) |
Aug 01, 2003 | 17.69 | 17.72 | 17.48 | 17.57 | 107,080 | -0.14(-0.77%) |
Jul 31, 2003 | 17.78 | 17.86 | 17.64 | 17.71 | 191,400 | +0.00(+0.00%) |
Jul 30, 2003 | 17.65 | 17.71 | 17.52 | 17.71 | 82,767 | +0.09(+0.48%) |
Jul 29, 2003 | 17.66 | 17.70 | 17.51 | 17.62 | 65,179 | -0.07(-0.40%) |
Jul 28, 2003 | 17.64 | 17.72 | 17.53 | 17.69 | 129,324 | +0.12(+0.66%) |
Jul 25, 2003 | 17.53 | 17.59 | 17.37 | 17.58 | 82,250 | +0.12(+0.69%) |
Jul 24, 2003 | 17.63 | 17.71 | 17.42 | 17.46 | 113,805 | -0.08(-0.43%) |
Jul 23, 2003 | 17.58 | 17.58 | 17.37 | 17.53 | 84,836 | +0.00(+0.00%) |
Jul 22, 2003 | 17.45 | 17.54 | 17.29 | 17.53 | 126,220 | +0.17(+0.99%) |
Jul 21, 2003 | 17.54 | 17.54 | 17.35 | 17.36 | 79,146 | -0.19(-1.07%) |
Jul 18, 2003 | 17.48 | 17.63 | 17.39 | 17.55 | 118,978 | +0.18(+1.05%) |
Jul 17, 2003 | 17.52 | 17.57 | 17.30 | 17.37 | 113,288 | -0.27(-1.53%) |
Jul 16, 2003 | 17.76 | 17.80 | 17.58 | 17.64 | 143,291 | -0.12(-0.70%) |
Jul 15, 2003 | 17.93 | 17.94 | 17.69 | 17.76 | 157,775 | -0.08(-0.43%) |
Jul 14, 2003 | 17.85 | 17.95 | 17.79 | 17.84 | 204,849 | +0.15(+0.87%) |
Jul 11, 2003 | 17.64 | 17.71 | 17.58 | 17.68 | 257,096 | +0.15(+0.85%) |
Jul 10, 2003 | 17.68 | 17.72 | 17.45 | 17.54 | 584,546 | -0.31(-1.72%) |
Jul 09, 2003 | 17.79 | 17.89 | 17.69 | 17.84 | 113,805 | +0.05(+0.28%) |
Jul 08, 2003 | 17.61 | 17.81 | 17.57 | 17.79 | 405,043 | +0.18(+1.01%) |
Jul 07, 2003 | 17.55 | 17.66 | 17.50 | 17.61 | 142,774 | +0.21(+1.23%) |
Jul 03, 2003 | 17.40 | 17.49 | 17.38 | 17.40 | 92,596 | -0.08(-0.45%) |
Jul 02, 2003 | 17.27 | 17.49 | 17.27 | 17.48 | 240,543 | +0.20(+1.14%) |
Jul 01, 2003 | 17.08 | 17.29 | 16.93 | 17.28 | 909,409 | +0.11(+0.62%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.16 | 17.18 | 247,785 | -0.04(-0.26%) |
Jun 27, 2003 | 17.34 | 17.46 | 17.22 | 17.22 | 248,820 | -0.13(-0.75%) |
Jun 26, 2003 | 17.19 | 17.38 | 17.16 | 17.35 | 209,505 | +0.18(+1.02%) |
Jun 25, 2003 | 17.29 | 17.39 | 17.17 | 17.17 | 517,297 | +0.02(+0.09%) |
Jun 24, 2003 | 17.24 | 17.26 | 17.08 | 17.16 | 419,010 | +0.05(+0.28%) |
Jun 23, 2003 | 17.34 | 17.36 | 17.09 | 17.11 | 136,049 | -0.34(-1.96%) |
Jun 20, 2003 | 17.53 | 17.54 | 17.39 | 17.45 | 188,296 | -0.03(-0.19%) |
Jun 19, 2003 | 17.67 | 17.72 | 17.44 | 17.49 | 96,217 | -0.09(-0.50%) |
Jun 18, 2003 | 17.61 | 17.71 | 17.51 | 17.57 | 95,182 | -0.05(-0.30%) |
Jun 17, 2003 | 17.73 | 17.73 | 17.56 | 17.62 | 202,263 | -0.08(-0.45%) |
Jun 16, 2003 | 17.49 | 17.70 | 17.43 | 17.70 | 165,017 | +0.23(+1.29%) |
Jun 13, 2003 | 17.72 | 17.72 | 17.38 | 17.48 | 120,530 | -0.22(-1.23%) |
Jun 12, 2003 | 17.73 | 17.73 | 17.57 | 17.70 | 140,704 | +0.06(+0.36%) |
Jun 11, 2003 | 17.28 | 17.63 | 17.28 | 17.63 | 100,355 | +0.24(+1.36%) |
Jun 10, 2003 | 17.32 | 17.40 | 17.21 | 17.40 | 287,617 | +0.18(+1.02%) |
Jun 09, 2003 | 17.38 | 17.43 | 17.15 | 17.22 | 188,813 | -0.31(-1.78%) |
Jun 06, 2003 | 17.81 | 17.92 | 17.51 | 17.53 | 327,449 | -0.04(-0.21%) |
Jun 05, 2003 | 17.38 | 17.63 | 17.33 | 17.57 | 193,469 | +0.05(+0.26%) |
Jun 04, 2003 | 17.28 | 17.54 | 17.28 | 17.52 | 156,741 | +0.27(+1.55%) |
Jun 03, 2003 | 17.13 | 17.27 | 17.12 | 17.26 | 509,538 | -0.03(-0.19%) |
Jun 02, 2003 | 17.35 | 17.44 | 17.25 | 17.29 | 278,306 | +0.07(+0.43%) |
May 30, 2003 | 16.91 | 17.21 | 16.91 | 17.21 | 1,214,097 | +0.48(+2.86%) |
May 29, 2003 | 16.84 | 16.95 | 16.69 | 16.74 | 332,105 | -0.02(-0.09%) |
May 28, 2003 | 16.84 | 16.86 | 16.74 | 16.75 | 277,271 | +0.01(+0.07%) |
May 27, 2003 | 16.45 | 16.75 | 16.44 | 16.74 | 115,357 | +0.28(+1.73%) |
May 23, 2003 | 16.22 | 16.48 | 16.21 | 16.45 | 141,222 | +0.16(+0.96%) |
May 22, 2003 | 16.22 | 16.32 | 16.15 | 16.30 | 268,994 | +0.13(+0.78%) |
May 21, 2003 | 16.06 | 16.18 | 16.00 | 16.17 | 90,009 | +0.13(+0.81%) |
May 20, 2003 | 16.06 | 16.14 | 15.98 | 16.04 | 56,902 | -0.03(-0.18%) |
May 19, 2003 | 16.35 | 16.35 | 16.06 | 16.07 | 159,844 | -0.34(-2.05%) |
May 16, 2003 | 16.46 | 16.77 | 16.32 | 16.41 | 225,541 | -0.06(-0.36%) |
May 15, 2003 | 16.47 | 16.47 | 16.35 | 16.47 | 78,629 | +0.09(+0.53%) |
May 14, 2003 | 16.44 | 16.44 | 16.29 | 16.38 | 73,456 | +0.06(+0.37%) |
May 13, 2003 | 16.27 | 16.40 | 16.24 | 16.32 | 120,530 | -0.03(-0.19%) |
May 12, 2003 | 16.09 | 16.36 | 16.09 | 16.35 | 105,528 | +0.22(+1.37%) |
May 09, 2003 | 15.98 | 16.13 | 15.96 | 16.13 | 146,395 | +0.22(+1.37%) |
May 08, 2003 | 15.93 | 15.98 | 15.89 | 15.91 | 93,113 | -0.14(-0.85%) |
May 07, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 417,976 | +0.03(+0.17%) |
May 06, 2003 | 15.93 | 16.12 | 15.93 | 16.02 | 239,508 | +0.08(+0.47%) |
May 05, 2003 | 15.98 | 15.99 | 15.85 | 15.95 | 291,755 | +0.04(+0.27%) |
May 02, 2003 | 15.64 | 15.91 | 15.64 | 15.91 | 84,319 | +0.26(+1.68%) |
May 01, 2003 | 15.57 | 15.68 | 15.39 | 15.64 | 770,255 | +0.01(+0.06%) |
Apr 30, 2003 | 15.47 | 15.73 | 15.47 | 15.63 | 142,774 | +0.03(+0.16%) |
Apr 29, 2003 | 15.64 | 15.72 | 15.53 | 15.61 | 106,563 | +0.06(+0.36%) |
Apr 28, 2003 | 15.39 | 15.63 | 15.38 | 15.55 | 721,630 | +0.20(+1.34%) |
Apr 25, 2003 | 15.50 | 15.50 | 15.31 | 15.35 | 82,767 | -0.13(-0.84%) |
Apr 24, 2003 | 15.46 | 15.59 | 15.45 | 15.48 | 192,434 | -0.08(-0.48%) |
Apr 23, 2003 | 15.46 | 15.60 | 15.42 | 15.55 | 233,301 | +0.13(+0.87%) |
Apr 22, 2003 | 15.06 | 15.47 | 15.06 | 15.42 | 346,589 | +0.28(+1.83%) |
Apr 21, 2003 | 15.08 | 15.16 | 15.02 | 15.14 | 437,633 | +0.10(+0.68%) |
Apr 17, 2003 | 14.88 | 15.09 | 14.88 | 15.04 | 254,510 | +0.19(+1.28%) |
Apr 16, 2003 | 15.03 | 15.05 | 14.83 | 14.85 | 88,457 | -0.12(-0.79%) |
Apr 15, 2003 | 14.79 | 14.98 | 14.79 | 14.97 | 105,528 | +0.07(+0.44%) |
Apr 14, 2003 | 14.73 | 14.90 | 14.67 | 14.90 | 494,019 | +0.28(+1.93%) |
Apr 11, 2003 | 14.81 | 14.85 | 14.60 | 14.62 | 87,423 | -0.10(-0.66%) |
Apr 10, 2003 | 14.60 | 14.72 | 14.59 | 14.72 | 153,120 | +0.11(+0.77%) |
Apr 09, 2003 | 14.69 | 14.84 | 14.60 | 14.60 | 172,777 | -0.08(-0.53%) |
Apr 08, 2003 | 14.74 | 14.81 | 14.64 | 14.68 | 74,490 | -0.11(-0.72%) |
Apr 07, 2003 | 15.03 | 15.14 | 14.76 | 14.79 | 210,022 | +0.01(+0.08%) |
Apr 04, 2003 | 14.85 | 14.88 | 14.70 | 14.78 | 184,675 | -0.01(-0.05%) |
Apr 03, 2003 | 14.98 | 15.01 | 14.75 | 14.78 | 260,200 | -0.18(-1.18%) |
Apr 02, 2003 | 14.88 | 14.99 | 14.83 | 14.96 | 118,461 | +0.32(+2.18%) |