Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 21.86 | 21.86 | 21.63 | 21.63 | 35,300 | -0.24(-1.10%) |
Jan 29, 2004 | 21.88 | 21.95 | 21.51 | 21.87 | 117,800 | -0.04(-0.18%) |
Jan 28, 2004 | 22.38 | 22.41 | 21.90 | 21.91 | 189,100 | -0.39(-1.75%) |
Jan 27, 2004 | 22.62 | 22.64 | 22.25 | 22.30 | 70,300 | -0.27(-1.20%) |
Jan 26, 2004 | 22.47 | 22.57 | 22.24 | 22.57 | 167,100 | +0.23(+1.03%) |
Jan 23, 2004 | 22.30 | 22.44 | 22.22 | 22.34 | 105,900 | -0.05(-0.22%) |
Jan 22, 2004 | 22.70 | 22.70 | 22.25 | 22.39 | 190,500 | -0.10(-0.44%) |
Jan 21, 2004 | 22.55 | 22.56 | 22.30 | 22.49 | 301,800 | +0.08(+0.36%) |
Jan 20, 2004 | 22.47 | 22.56 | 22.25 | 22.41 | 375,400 | +0.23(+1.04%) |
Jan 16, 2004 | 22.32 | 22.34 | 22.07 | 22.18 | 377,600 | -0.12(-0.54%) |
Jan 15, 2004 | 22.38 | 22.39 | 22.00 | 22.30 | 381,200 | -0.03(-0.13%) |
Jan 14, 2004 | 22.20 | 22.33 | 22.06 | 22.33 | 466,100 | +0.43(+1.96%) |
Jan 13, 2004 | 22.10 | 22.17 | 21.75 | 21.90 | 180,200 | -0.17(-0.77%) |
Jan 12, 2004 | 21.82 | 22.07 | 21.61 | 22.07 | 179,900 | +0.25(+1.15%) |
Jan 09, 2004 | 22.28 | 22.29 | 21.75 | 21.82 | 618,700 | -0.46(-2.06%) |
Jan 08, 2004 | 22.16 | 22.32 | 22.02 | 22.28 | 573,400 | +0.30(+1.36%) |
Jan 07, 2004 | 22.30 | 22.30 | 21.73 | 21.98 | 197,000 | -0.01(-0.05%) |
Jan 06, 2004 | 21.82 | 22.00 | 21.67 | 21.99 | 216,700 | +0.20(+0.92%) |
Jan 05, 2004 | 21.22 | 21.79 | 21.22 | 21.79 | 283,200 | +0.65(+3.07%) |
Jan 02, 2004 | 21.05 | 21.27 | 21.01 | 21.14 | 97,500 | +0.09(+0.43%) |
Dec 31, 2003 | 21.15 | 21.15 | 20.91 | 21.05 | 90,200 | +0.15(+0.72%) |
Dec 30, 2003 | 20.73 | 20.99 | 20.73 | 20.90 | 233,100 | +0.15(+0.72%) |
Dec 29, 2003 | 20.50 | 20.66 | 20.42 | 20.75 | 50,000 | +0.25(+1.22%) |
Dec 26, 2003 | 20.46 | 20.50 | 20.30 | 20.50 | 14,700 | +0.02(+0.10%) |
Dec 24, 2003 | 20.49 | 20.49 | 20.32 | 20.48 | 28,400 | +0.07(+0.34%) |
Dec 23, 2003 | 20.45 | 20.59 | 20.35 | 20.41 | 299,100 | +0.02(+0.10%) |
Dec 22, 2003 | 20.32 | 20.44 | 20.27 | 20.39 | 49,400 | +0.19(+0.94%) |
Dec 19, 2003 | 20.45 | 20.45 | 20.13 | 20.20 | 344,600 | -0.03(-0.15%) |
Dec 18, 2003 | 20.20 | 20.33 | 20.12 | 20.23 | 46,900 | +0.15(+0.75%) |
Dec 17, 2003 | 20.05 | 20.09 | 19.91 | 20.08 | 21,600 | +0.11(+0.55%) |
Dec 16, 2003 | 20.06 | 20.09 | 19.84 | 19.97 | 100,600 | +0.11(+0.55%) |
Dec 15, 2003 | 20.10 | 20.10 | 19.84 | 19.86 | 39,100 | -0.14(-0.70%) |
Dec 12, 2003 | 20.15 | 20.15 | 19.84 | 20.00 | 36,400 | -0.15(-0.74%) |
Dec 11, 2003 | 20.12 | 20.30 | 19.91 | 20.15 | 59,000 | +0.40(+2.03%) |
Dec 10, 2003 | 19.58 | 19.87 | 19.58 | 19.75 | 39,600 | +0.05(+0.25%) |
Dec 09, 2003 | 19.82 | 19.94 | 19.70 | 19.70 | 37,100 | -0.23(-1.15%) |
Dec 08, 2003 | 20.10 | 20.10 | 19.80 | 19.93 | 33,600 | -0.18(-0.90%) |
Dec 05, 2003 | 20.10 | 20.10 | 19.86 | 20.11 | 21,100 | +0.11(+0.55%) |
Dec 04, 2003 | 19.79 | 20.00 | 19.64 | 20.00 | 56,800 | +0.36(+1.83%) |
Dec 03, 2003 | 19.71 | 19.85 | 19.67 | 19.64 | 39,100 | -0.18(-0.91%) |
Dec 02, 2003 | 19.84 | 19.84 | 19.68 | 19.82 | 37,500 | -0.03(-0.15%) |
Dec 01, 2003 | 19.90 | 19.90 | 19.72 | 19.85 | 181,100 | +0.05(+0.25%) |
Nov 28, 2003 | 19.68 | 19.80 | 19.68 | 19.80 | 19,000 | +0.00(+0.00%) |
Nov 26, 2003 | 19.81 | 19.92 | 19.64 | 19.80 | 55,200 | +0.11(+0.56%) |
Nov 25, 2003 | 19.65 | 19.80 | 19.65 | 19.69 | 34,200 | +0.11(+0.56%) |
Nov 24, 2003 | 19.65 | 19.65 | 19.45 | 19.58 | 123,300 | +0.32(+1.66%) |
Nov 21, 2003 | 19.03 | 19.38 | 19.22 | 19.26 | 62,900 | +0.23(+1.21%) |
Nov 20, 2003 | 19.02 | 19.27 | 19.02 | 19.03 | 25,100 | -0.25(-1.30%) |
Nov 19, 2003 | 19.30 | 19.30 | 19.03 | 19.28 | 33,300 | -0.05(-0.26%) |
Nov 18, 2003 | 19.56 | 19.60 | 19.21 | 19.33 | 44,200 | -0.08(-0.41%) |
Nov 17, 2003 | 19.52 | 19.52 | 19.31 | 19.41 | 192,300 | -0.07(-0.36%) |
Nov 14, 2003 | 19.55 | 19.61 | 19.38 | 19.48 | 225,900 | +0.08(+0.41%) |
Nov 13, 2003 | 19.65 | 19.65 | 19.39 | 19.40 | 30,300 | -0.22(-1.12%) |
Nov 12, 2003 | 19.43 | 19.66 | 19.43 | 19.62 | 79,500 | +0.11(+0.56%) |
Nov 11, 2003 | 19.48 | 19.56 | 19.42 | 19.51 | 25,400 | -0.15(-0.76%) |
Nov 10, 2003 | 19.40 | 19.67 | 19.40 | 19.66 | 52,200 | +0.18(+0.92%) |
Nov 07, 2003 | 19.67 | 19.62 | 19.48 | 19.48 | 28,700 | -0.19(-0.97%) |
Nov 06, 2003 | 19.62 | 19.79 | 19.40 | 19.67 | 40,900 | -0.18(-0.91%) |
Nov 05, 2003 | 20.00 | 19.85 | 19.57 | 19.85 | 152,900 | +0.00(+0.00%) |
Nov 04, 2003 | 20.00 | 20.00 | 19.84 | 19.85 | 42,600 | -0.23(-1.15%) |
Nov 03, 2003 | 20.15 | 20.23 | 20.02 | 20.08 | 102,325 | -0.02(-0.10%) |
Oct 31, 2003 | 20.10 | 20.15 | 19.91 | 20.10 | 982,700 | +0.14(+0.70%) |
Oct 30, 2003 | 19.95 | 20.00 | 19.87 | 19.96 | 116,400 | +0.04(+0.20%) |
Oct 29, 2003 | 19.76 | 19.92 | 19.75 | 19.92 | 32,800 | +0.04(+0.20%) |
Oct 28, 2003 | 19.75 | 19.85 | 19.67 | 19.88 | 65,500 | +0.27(+1.38%) |
Oct 27, 2003 | 19.50 | 19.78 | 19.50 | 19.61 | 63,600 | +0.11(+0.56%) |
Oct 24, 2003 | 19.41 | 19.54 | 19.32 | 19.50 | 208,900 | -0.02(-0.10%) |
Oct 23, 2003 | 19.37 | 19.53 | 19.32 | 19.52 | 48,100 | +0.02(+0.10%) |
Oct 22, 2003 | 19.35 | 19.75 | 19.35 | 19.50 | 69,600 | -0.09(-0.46%) |
Oct 21, 2003 | 19.64 | 19.64 | 19.31 | 19.59 | 98,200 | -0.16(-0.81%) |
Oct 20, 2003 | 19.39 | 19.75 | 19.39 | 19.75 | 19,900 | +0.26(+1.33%) |
Oct 17, 2003 | 19.50 | 19.59 | 19.42 | 19.49 | 198,700 | -0.10(-0.51%) |
Oct 16, 2003 | 19.36 | 19.62 | 19.36 | 19.59 | 60,400 | +0.24(+1.24%) |
Oct 15, 2003 | 19.54 | 19.54 | 19.16 | 19.35 | 58,600 | +0.22(+1.15%) |
Oct 14, 2003 | 19.08 | 19.27 | 19.05 | 19.13 | 64,900 | -0.07(-0.36%) |
Oct 13, 2003 | 19.62 | 19.62 | 19.20 | 19.20 | 174,800 | -0.20(-1.03%) |
Oct 10, 2003 | 19.49 | 19.49 | 19.39 | 19.40 | 76,900 | -0.10(-0.51%) |
Oct 09, 2003 | 19.67 | 19.70 | 19.35 | 19.50 | 209,700 | +0.03(+0.15%) |
Oct 08, 2003 | 19.56 | 19.57 | 19.36 | 19.47 | 690,900 | -0.17(-0.87%) |
Oct 07, 2003 | 19.63 | 19.71 | 19.63 | 19.64 | 29,600 | -0.03(-0.15%) |
Oct 06, 2003 | 19.50 | 19.70 | 19.46 | 19.67 | 80,200 | +0.07(+0.36%) |
Oct 03, 2003 | 19.68 | 19.74 | 19.68 | 19.60 | 49,800 | +0.35(+1.82%) |
Oct 02, 2003 | 19.19 | 19.36 | 19.12 | 19.25 | 33,000 | -0.05(-0.26%) |
Oct 01, 2003 | 19.05 | 19.30 | 19.00 | 19.30 | 92,400 | +0.23(+1.21%) |
Sep 30, 2003 | 19.00 | 19.10 | 18.80 | 19.07 | 95,900 | +0.02(+0.10%) |
Sep 29, 2003 | 18.98 | 19.00 | 18.94 | 19.05 | 38,400 | +0.03(+0.16%) |
Sep 26, 2003 | 19.01 | 19.19 | 18.90 | 19.02 | 91,300 | -0.14(-0.73%) |
Sep 25, 2003 | 19.00 | 19.28 | 19.00 | 19.16 | 33,600 | +0.10(+0.52%) |
Sep 24, 2003 | 19.50 | 19.50 | 19.24 | 19.06 | 63,500 | -0.44(-2.26%) |
Sep 23, 2003 | 19.68 | 19.74 | 19.40 | 19.50 | 47,400 | -0.54(-2.69%) |
Sep 22, 2003 | 19.82 | 20.04 | 19.73 | 20.04 | 41,600 | +0.04(+0.20%) |
Sep 19, 2003 | 20.21 | 20.22 | 20.00 | 20.00 | 60,000 | -0.24(-1.19%) |
Sep 18, 2003 | 20.14 | 20.24 | 20.00 | 20.24 | 40,900 | +0.36(+1.81%) |
Sep 17, 2003 | 20.03 | 20.03 | 19.85 | 19.88 | 39,200 | -0.09(-0.45%) |
Sep 16, 2003 | 19.63 | 19.97 | 19.64 | 19.97 | 28,400 | +0.34(+1.73%) |
Sep 15, 2003 | 20.00 | 20.02 | 19.62 | 19.63 | 37,100 | -0.17(-0.86%) |
Sep 12, 2003 | 19.85 | 19.95 | 19.62 | 19.80 | 23,000 | -0.19(-0.95%) |
Sep 11, 2003 | 20.00 | 20.14 | 19.90 | 19.99 | 16,200 | +0.09(+0.45%) |
Sep 10, 2003 | 19.98 | 20.15 | 19.81 | 19.90 | 24,300 | +0.00(+0.00%) |
Sep 09, 2003 | 20.18 | 20.18 | 19.86 | 19.90 | 82,800 | -0.28(-1.39%) |
Sep 08, 2003 | 20.25 | 20.27 | 20.03 | 20.18 | 61,800 | +0.08(+0.40%) |
Sep 05, 2003 | 20.18 | 20.34 | 20.03 | 20.10 | 34,900 | -0.07(-0.35%) |
Sep 04, 2003 | 20.11 | 20.34 | 20.02 | 20.17 | 137,400 | +0.01(+0.05%) |
Sep 03, 2003 | 19.93 | 20.17 | 19.84 | 20.16 | 299,000 | +0.23(+1.15%) |
Sep 02, 2003 | 19.90 | 19.95 | 19.65 | 19.93 | 54,500 | +0.13(+0.66%) |
Aug 29, 2003 | 19.82 | 19.82 | 19.54 | 19.80 | 61,900 | -0.04(-0.20%) |
Aug 28, 2003 | 19.50 | 19.84 | 19.41 | 19.84 | 33,300 | +0.24(+1.22%) |
Aug 27, 2003 | 19.64 | 19.68 | 19.43 | 19.60 | 177,800 | +0.08(+0.41%) |
Aug 26, 2003 | 19.54 | 19.70 | 19.18 | 19.52 | 98,600 | +0.17(+0.88%) |
Aug 25, 2003 | 19.68 | 19.68 | 19.31 | 19.35 | 245,600 | -0.21(-1.07%) |
Aug 22, 2003 | 20.18 | 20.18 | 19.56 | 19.56 | 53,000 | -0.42(-2.10%) |
Aug 21, 2003 | 19.95 | 20.34 | 19.91 | 19.98 | 44,900 | -0.02(-0.10%) |
Aug 20, 2003 | 19.95 | 20.05 | 19.75 | 20.00 | 21,300 | +0.05(+0.25%) |
Aug 19, 2003 | 20.00 | 20.08 | 19.75 | 19.95 | 55,000 | +0.04(+0.20%) |
Aug 18, 2003 | 19.70 | 19.93 | 19.63 | 19.91 | 125,900 | +0.56(+2.89%) |
Aug 15, 2003 | 19.48 | 19.70 | 19.35 | 19.35 | 11,300 | -0.13(-0.67%) |
Aug 14, 2003 | 19.50 | 19.74 | 19.46 | 19.48 | 33,500 | -0.12(-0.61%) |
Aug 13, 2003 | 19.78 | 19.92 | 19.39 | 19.60 | 35,500 | -0.15(-0.76%) |
Aug 12, 2003 | 19.52 | 19.81 | 19.47 | 19.75 | 68,500 | +0.26(+1.33%) |
Aug 11, 2003 | 19.40 | 19.67 | 19.35 | 19.49 | 26,500 | +0.07(+0.36%) |
Aug 08, 2003 | 19.65 | 19.65 | 19.31 | 19.42 | 61,500 | -0.13(-0.66%) |
Aug 07, 2003 | 19.55 | 19.73 | 19.30 | 19.55 | 103,100 | -0.15(-0.76%) |
Aug 06, 2003 | 19.38 | 19.85 | 19.38 | 19.70 | 74,800 | +0.21(+1.08%) |
Aug 05, 2003 | 19.60 | 19.85 | 19.39 | 19.49 | 78,400 | -0.27(-1.37%) |
Aug 04, 2003 | 19.60 | 19.98 | 19.58 | 19.76 | 42,100 | +0.21(+1.07%) |
Aug 01, 2003 | 19.65 | 19.77 | 19.52 | 19.55 | 62,500 | -0.18(-0.91%) |
Jul 31, 2003 | 19.92 | 20.11 | 19.71 | 19.73 | 241,200 | -0.11(-0.55%) |
Jul 30, 2003 | 20.15 | 20.18 | 19.84 | 19.84 | 43,500 | -0.16(-0.80%) |
Jul 29, 2003 | 20.48 | 20.48 | 19.79 | 20.00 | 43,800 | -0.10(-0.50%) |
Jul 28, 2003 | 20.13 | 20.39 | 19.99 | 20.10 | 93,200 | +0.15(+0.75%) |
Jul 25, 2003 | 19.80 | 19.97 | 19.58 | 19.95 | 26,800 | +0.40(+2.05%) |
Jul 24, 2003 | 19.70 | 20.25 | 19.55 | 19.55 | 56,600 | -0.15(-0.76%) |
Jul 23, 2003 | 19.85 | 20.04 | 19.54 | 19.70 | 36,500 | -0.04(-0.20%) |
Jul 22, 2003 | 19.58 | 20.04 | 19.57 | 19.74 | 82,100 | +0.12(+0.61%) |
Jul 21, 2003 | 19.80 | 20.00 | 19.50 | 19.62 | 112,500 | -0.28(-1.41%) |
Jul 18, 2003 | 19.98 | 20.05 | 19.66 | 19.90 | 39,400 | +0.00(+0.00%) |
Jul 17, 2003 | 20.10 | 20.27 | 19.56 | 19.90 | 131,400 | -0.45(-2.21%) |
Jul 16, 2003 | 20.65 | 20.65 | 20.03 | 20.35 | 114,000 | -0.15(-0.73%) |
Jul 15, 2003 | 20.75 | 20.84 | 20.40 | 20.50 | 151,800 | -0.19(-0.92%) |
Jul 14, 2003 | 21.10 | 21.13 | 20.60 | 20.69 | 70,100 | -0.20(-0.96%) |
Jul 11, 2003 | 20.75 | 20.96 | 20.66 | 20.89 | 48,300 | +0.29(+1.41%) |
Jul 10, 2003 | 21.10 | 21.10 | 20.55 | 20.60 | 298,300 | -0.63(-2.97%) |
Jul 09, 2003 | 21.37 | 21.48 | 21.07 | 21.23 | 104,700 | -0.28(-1.30%) |
Jul 08, 2003 | 21.35 | 21.54 | 21.13 | 21.51 | 134,500 | +0.21(+0.99%) |
Jul 07, 2003 | 21.35 | 21.44 | 21.16 | 21.30 | 84,000 | +0.10(+0.47%) |
Jul 03, 2003 | 21.30 | 21.45 | 21.01 | 21.20 | 83,100 | +0.04(+0.19%) |
Jul 02, 2003 | 20.90 | 21.30 | 20.81 | 21.16 | 171,600 | +0.24(+1.15%) |
Jul 01, 2003 | 20.65 | 20.92 | 20.38 | 20.92 | 100,100 | +0.23(+1.11%) |
Jun 30, 2003 | 21.06 | 21.06 | 20.53 | 20.69 | 135,100 | -0.16(-0.77%) |
Jun 27, 2003 | 21.05 | 21.06 | 20.64 | 20.85 | 77,400 | -0.15(-0.71%) |
Jun 26, 2003 | 20.62 | 21.03 | 20.55 | 21.00 | 115,000 | +0.26(+1.25%) |
Jun 25, 2003 | 20.95 | 21.18 | 20.54 | 20.74 | 102,200 | -0.11(-0.53%) |
Jun 24, 2003 | 20.62 | 21.09 | 20.61 | 20.85 | 64,100 | +0.20(+0.97%) |
Jun 23, 2003 | 20.75 | 20.99 | 20.55 | 20.65 | 148,300 | -0.40(-1.90%) |
Jun 20, 2003 | 20.60 | 21.10 | 20.60 | 21.05 | 69,300 | +0.35(+1.69%) |
Jun 19, 2003 | 21.10 | 21.12 | 20.60 | 20.70 | 151,200 | -0.23(-1.10%) |
Jun 18, 2003 | 20.80 | 21.12 | 20.47 | 20.93 | 112,800 | +0.28(+1.36%) |
Jun 17, 2003 | 20.88 | 20.88 | 20.40 | 20.65 | 111,700 | -0.07(-0.34%) |
Jun 16, 2003 | 20.50 | 20.72 | 20.31 | 20.72 | 176,000 | +0.38(+1.87%) |
Jun 13, 2003 | 20.65 | 20.65 | 20.10 | 20.34 | 111,200 | -0.23(-1.12%) |
Jun 12, 2003 | 20.75 | 20.75 | 20.37 | 20.57 | 133,500 | -0.04(-0.19%) |
Jun 11, 2003 | 20.50 | 20.61 | 20.11 | 20.61 | 451,000 | +0.37(+1.83%) |
Jun 10, 2003 | 19.90 | 20.25 | 19.86 | 20.24 | 40,900 | +0.08(+0.40%) |
Jun 09, 2003 | 20.35 | 20.65 | 19.94 | 20.16 | 82,200 | -0.34(-1.66%) |
Jun 06, 2003 | 20.84 | 20.96 | 20.26 | 20.50 | 94,400 | -0.02(-0.10%) |
Jun 05, 2003 | 20.45 | 20.62 | 20.29 | 20.52 | 58,900 | +0.07(+0.34%) |
Jun 04, 2003 | 20.20 | 20.58 | 20.11 | 20.45 | 70,600 | +0.44(+2.20%) |
Jun 03, 2003 | 20.20 | 20.30 | 19.91 | 20.01 | 61,600 | -0.05(-0.25%) |
Jun 02, 2003 | 20.20 | 20.40 | 19.80 | 20.06 | 243,000 | +0.09(+0.45%) |
May 30, 2003 | 19.85 | 19.98 | 19.62 | 19.97 | 143,500 | +0.33(+1.68%) |
May 29, 2003 | 19.70 | 19.98 | 19.54 | 19.64 | 115,800 | -0.04(-0.20%) |
May 28, 2003 | 19.85 | 19.88 | 19.50 | 19.68 | 45,800 | -0.01(-0.05%) |
May 27, 2003 | 19.20 | 19.90 | 19.15 | 19.69 | 98,700 | +0.07(+0.36%) |
May 23, 2003 | 19.25 | 19.71 | 19.09 | 19.62 | 90,200 | +0.52(+2.72%) |
May 22, 2003 | 19.15 | 19.40 | 18.88 | 19.10 | 76,400 | +0.20(+1.06%) |
May 21, 2003 | 18.56 | 19.00 | 18.56 | 18.90 | 50,500 | +0.03(+0.16%) |
May 20, 2003 | 18.70 | 18.99 | 18.60 | 18.87 | 258,200 | +0.07(+0.37%) |
May 19, 2003 | 19.00 | 19.03 | 18.54 | 18.80 | 204,000 | -0.35(-1.83%) |
May 16, 2003 | 19.25 | 19.39 | 18.91 | 19.15 | 68,000 | +0.18(+0.95%) |
May 15, 2003 | 19.25 | 19.25 | 18.87 | 18.97 | 286,400 | -0.12(-0.63%) |
May 14, 2003 | 18.80 | 19.18 | 18.80 | 19.09 | 91,700 | +0.09(+0.47%) |
May 13, 2003 | 19.10 | 19.17 | 18.83 | 19.00 | 296,300 | -0.11(-0.58%) |
May 12, 2003 | 18.60 | 19.22 | 18.60 | 19.11 | 53,500 | +0.61(+3.30%) |
May 09, 2003 | 18.55 | 18.82 | 18.36 | 18.50 | 35,300 | +0.11(+0.60%) |
May 08, 2003 | 18.30 | 18.53 | 18.16 | 18.39 | 65,500 | -0.21(-1.13%) |
May 07, 2003 | 18.75 | 18.89 | 18.47 | 18.60 | 74,000 | -0.39(-2.05%) |
May 06, 2003 | 18.61 | 19.15 | 18.61 | 18.99 | 65,700 | +0.30(+1.61%) |
May 05, 2003 | 18.65 | 18.94 | 18.54 | 18.69 | 62,500 | -0.15(-0.80%) |
May 02, 2003 | 18.60 | 18.95 | 18.60 | 18.84 | 65,000 | +0.29(+1.56%) |
May 01, 2003 | 18.50 | 18.60 | 18.00 | 18.55 | 63,500 | +0.08(+0.43%) |
Apr 30, 2003 | 18.20 | 18.74 | 18.20 | 18.47 | 54,600 | +0.07(+0.38%) |
Apr 29, 2003 | 18.52 | 18.54 | 18.07 | 18.40 | 55,800 | +0.01(+0.05%) |
Apr 28, 2003 | 17.87 | 18.39 | 17.87 | 18.39 | 148,300 | +0.53(+2.97%) |
Apr 25, 2003 | 18.09 | 18.13 | 17.80 | 17.86 | 28,500 | -0.32(-1.76%) |
Apr 24, 2003 | 17.65 | 18.25 | 17.57 | 18.18 | 191,900 | +0.27(+1.51%) |
Apr 23, 2003 | 16.95 | 18.02 | 16.95 | 17.91 | 629,600 | +1.08(+6.42%) |
Apr 22, 2003 | 16.58 | 17.01 | 16.52 | 16.83 | 42,400 | -0.06(-0.36%) |
Apr 21, 2003 | 17.20 | 17.20 | 16.72 | 16.89 | 29,100 | -0.13(-0.76%) |
Apr 17, 2003 | 16.90 | 17.15 | 16.70 | 17.02 | 24,400 | +0.17(+1.01%) |
Apr 16, 2003 | 17.30 | 17.30 | 16.65 | 16.85 | 37,500 | -0.50(-2.88%) |
Apr 15, 2003 | 17.50 | 17.50 | 17.07 | 17.35 | 73,700 | +0.00(+0.00%) |
Apr 14, 2003 | 17.25 | 17.37 | 16.96 | 17.35 | 177,800 | +0.35(+2.06%) |
Apr 11, 2003 | 17.05 | 17.38 | 16.85 | 17.00 | 36,700 | -0.12(-0.70%) |
Apr 10, 2003 | 17.10 | 17.18 | 16.80 | 17.12 | 56,500 | +0.12(+0.71%) |
Apr 09, 2003 | 17.50 | 17.55 | 17.00 | 17.00 | 27,400 | -0.35(-2.02%) |
Apr 08, 2003 | 17.35 | 17.54 | 17.21 | 17.35 | 54,700 | -0.10(-0.57%) |
Apr 07, 2003 | 18.05 | 18.13 | 17.32 | 17.45 | 224,300 | -0.04(-0.23%) |
Apr 04, 2003 | 17.60 | 17.65 | 17.16 | 17.49 | 114,900 | -0.09(-0.51%) |
Apr 03, 2003 | 18.15 | 18.15 | 17.46 | 17.58 | 204,000 | -0.20(-1.12%) |
Apr 02, 2003 | 17.85 | 18.03 | 17.74 | 17.78 | 45,200 | +0.49(+2.83%) |
Apr 01, 2003 | 17.10 | 17.62 | 17.00 | 17.29 | 24,200 | +0.43(+2.55%) |
Mar 31, 2003 | 17.30 | 17.30 | 16.76 | 16.86 | 50,400 | -0.44(-2.54%) |
Mar 28, 2003 | 17.25 | 17.47 | 17.17 | 17.30 | 14,700 | -0.30(-1.70%) |
Mar 27, 2003 | 17.20 | 17.60 | 17.12 | 17.60 | 36,800 | +0.20(+1.15%) |
Mar 26, 2003 | 17.25 | 17.57 | 17.18 | 17.40 | 34,400 | -0.04(-0.23%) |
Mar 25, 2003 | 17.08 | 17.54 | 17.08 | 17.44 | 83,200 | +0.37(+2.17%) |
Mar 24, 2003 | 17.50 | 17.58 | 17.05 | 17.07 | 75,000 | -0.83(-4.64%) |
Mar 21, 2003 | 17.50 | 17.99 | 17.50 | 17.90 | 82,800 | +0.39(+2.23%) |
Mar 20, 2003 | 17.75 | 17.75 | 17.19 | 17.51 | 90,300 | -0.02(-0.11%) |
Mar 19, 2003 | 17.50 | 17.64 | 17.18 | 17.53 | 76,400 | +0.32(+1.86%) |
Mar 18, 2003 | 17.55 | 17.57 | 17.11 | 17.21 | 180,300 | -0.18(-1.04%) |
Mar 17, 2003 | 16.79 | 17.39 | 16.55 | 17.39 | 66,600 | +0.57(+3.39%) |
Mar 14, 2003 | 16.85 | 17.02 | 16.46 | 16.82 | 248,300 | +0.37(+2.25%) |
Mar 13, 2003 | 16.25 | 16.57 | 16.01 | 16.45 | 22,100 | +0.57(+3.59%) |
Mar 12, 2003 | 15.50 | 15.90 | 15.33 | 15.88 | 60,600 | +0.35(+2.25%) |
Mar 11, 2003 | 15.85 | 15.86 | 15.52 | 15.53 | 140,900 | -0.14(-0.89%) |
Mar 10, 2003 | 16.15 | 16.22 | 15.62 | 15.67 | 152,300 | -0.83(-5.03%) |
Mar 07, 2003 | 16.35 | 16.50 | 16.20 | 16.50 | 230,800 | +0.06(+0.36%) |
Mar 06, 2003 | 16.60 | 16.80 | 16.40 | 16.44 | 30,000 | -0.41(-2.43%) |
Mar 05, 2003 | 16.85 | 16.99 | 16.68 | 16.85 | 21,800 | +0.10(+0.60%) |
Mar 04, 2003 | 17.05 | 17.05 | 16.69 | 16.75 | 55,100 | -0.13(-0.77%) |
Mar 03, 2003 | 17.10 | 17.36 | 16.80 | 16.88 | 43,900 | -0.07(-0.41%) |
Feb 28, 2003 | 17.16 | 17.34 | 16.94 | 16.95 | 68,500 | -0.20(-1.17%) |
Feb 27, 2003 | 16.95 | 17.29 | 16.95 | 17.15 | 29,600 | +0.26(+1.54%) |
Feb 26, 2003 | 17.25 | 17.30 | 16.89 | 16.89 | 30,700 | -0.43(-2.48%) |
Feb 25, 2003 | 17.05 | 17.43 | 16.75 | 17.32 | 41,900 | +0.30(+1.76%) |
Feb 24, 2003 | 17.20 | 17.20 | 16.89 | 17.02 | 21,700 | -0.26(-1.50%) |
Feb 21, 2003 | 17.01 | 17.44 | 16.72 | 17.28 | 209,000 | +0.30(+1.77%) |
Feb 20, 2003 | 17.60 | 17.80 | 16.76 | 16.98 | 52,600 | -0.77(-4.34%) |
Feb 19, 2003 | 17.95 | 17.95 | 17.51 | 17.75 | 32,200 | -0.27(-1.50%) |
Feb 18, 2003 | 18.00 | 18.15 | 17.89 | 18.02 | 210,600 | +0.25(+1.41%) |
Feb 14, 2003 | 17.20 | 17.77 | 17.20 | 17.77 | 33,500 | +0.62(+3.62%) |
Feb 13, 2003 | 17.20 | 17.35 | 16.94 | 17.15 | 220,100 | -0.18(-1.04%) |
Feb 12, 2003 | 17.50 | 17.63 | 17.27 | 17.33 | 92,100 | -0.40(-2.26%) |
Feb 11, 2003 | 18.00 | 18.00 | 17.44 | 17.73 | 149,800 | -0.23(-1.28%) |
Feb 10, 2003 | 17.81 | 18.08 | 17.60 | 17.96 | 48,600 | +0.11(+0.62%) |
Feb 07, 2003 | 18.15 | 18.34 | 17.78 | 17.85 | 33,700 | -0.30(-1.65%) |
Feb 06, 2003 | 18.10 | 18.35 | 17.93 | 18.15 | 35,900 | -0.09(-0.49%) |
Feb 05, 2003 | 18.60 | 18.87 | 18.20 | 18.24 | 40,200 | -0.16(-0.87%) |
Feb 04, 2003 | 18.35 | 18.48 | 18.11 | 18.40 | 71,200 | +0.03(+0.16%) |