Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.41 | 26.41 | 26.20 | 26.31 | 1,043,949 | -0.04(-0.15%) |
Mar 30, 2004 | 26.35 | 26.38 | 26.22 | 26.35 | 936,734 | -0.01(-0.02%) |
Mar 29, 2004 | 26.25 | 26.43 | 26.14 | 26.35 | 731,588 | +0.05(+0.20%) |
Mar 26, 2004 | 26.26 | 26.39 | 26.20 | 26.30 | 883,477 | +0.04(+0.15%) |
Mar 25, 2004 | 26.33 | 26.37 | 26.15 | 26.26 | 734,041 | +0.02(+0.09%) |
Mar 24, 2004 | 26.29 | 26.45 | 26.17 | 26.24 | 906,076 | -0.01(-0.02%) |
Mar 23, 2004 | 26.41 | 26.45 | 26.23 | 26.25 | 845,461 | -0.12(-0.45%) |
Mar 22, 2004 | 26.57 | 26.62 | 26.29 | 26.37 | 901,871 | -0.29(-1.07%) |
Mar 19, 2004 | 26.66 | 26.80 | 26.55 | 26.65 | 791,502 | -0.01(-0.02%) |
Mar 18, 2004 | 26.74 | 26.88 | 26.48 | 26.66 | 929,551 | -0.09(-0.32%) |
Mar 17, 2004 | 26.51 | 26.83 | 26.51 | 26.74 | 1,430,416 | +0.26(+0.99%) |
Mar 16, 2004 | 26.44 | 26.57 | 26.29 | 26.48 | 937,960 | +0.17(+0.63%) |
Mar 15, 2004 | 26.40 | 26.43 | 26.21 | 26.31 | 724,756 | -0.09(-0.32%) |
Mar 12, 2004 | 26.26 | 26.40 | 26.06 | 26.40 | 895,389 | +0.23(+0.87%) |
Mar 11, 2004 | 26.59 | 26.60 | 26.17 | 26.17 | 1,617,868 | -0.42(-1.59%) |
Mar 10, 2004 | 26.98 | 26.98 | 26.55 | 26.59 | 653,629 | -0.26(-0.98%) |
Mar 09, 2004 | 27.09 | 27.09 | 26.82 | 26.86 | 1,121,908 | -0.23(-0.84%) |
Mar 08, 2004 | 27.14 | 27.35 | 26.95 | 27.09 | 6,518,073 | -0.38(-1.39%) |
Mar 05, 2004 | 27.37 | 27.53 | 27.33 | 27.47 | 1,652,730 | +0.07(+0.27%) |
Mar 04, 2004 | 27.18 | 27.40 | 27.11 | 27.39 | 1,911,835 | +0.20(+0.73%) |
Mar 03, 2004 | 27.20 | 27.27 | 27.07 | 27.19 | 1,184,976 | -0.09(-0.33%) |
Mar 02, 2004 | 27.30 | 27.42 | 27.13 | 27.28 | 1,173,764 | -0.05(-0.17%) |
Mar 01, 2004 | 27.06 | 27.44 | 27.03 | 27.33 | 1,653,431 | +0.27(+1.01%) |
Feb 27, 2004 | 26.65 | 27.09 | 26.61 | 27.06 | 2,084,571 | +0.43(+1.61%) |
Feb 26, 2004 | 26.46 | 26.64 | 26.39 | 26.63 | 2,040,073 | +0.18(+0.67%) |
Feb 25, 2004 | 26.45 | 26.54 | 26.39 | 26.45 | 885,579 | +0.07(+0.26%) |
Feb 24, 2004 | 26.46 | 26.54 | 26.31 | 26.38 | 1,099,134 | -0.05(-0.17%) |
Feb 23, 2004 | 26.42 | 26.60 | 26.35 | 26.43 | 843,008 | +0.03(+0.11%) |
Feb 20, 2004 | 26.65 | 26.65 | 26.34 | 26.40 | 1,690,746 | -0.23(-0.86%) |
Feb 19, 2004 | 26.66 | 26.74 | 26.41 | 26.63 | 1,413,773 | +0.09(+0.32%) |
Feb 18, 2004 | 26.57 | 26.67 | 26.47 | 26.54 | 1,922,521 | -0.03(-0.11%) |
Feb 17, 2004 | 26.60 | 26.74 | 26.54 | 26.57 | 663,439 | +0.12(+0.45%) |
Feb 13, 2004 | 26.53 | 26.65 | 26.40 | 26.45 | 1,238,584 | -0.09(-0.34%) |
Feb 12, 2004 | 26.77 | 26.77 | 26.46 | 26.54 | 1,353,683 | -0.23(-0.87%) |
Feb 11, 2004 | 26.71 | 26.78 | 26.51 | 26.78 | 1,518,536 | +0.06(+0.24%) |
Feb 10, 2004 | 26.40 | 26.74 | 26.34 | 26.71 | 1,639,591 | +0.11(+0.43%) |
Feb 09, 2004 | 26.42 | 26.60 | 26.29 | 26.60 | 1,520,638 | +0.18(+0.69%) |
Feb 06, 2004 | 26.45 | 26.49 | 26.34 | 26.42 | 1,853,146 | +0.09(+0.35%) |
Feb 05, 2004 | 26.46 | 26.48 | 26.31 | 26.33 | 2,101,214 | -0.11(-0.41%) |
Feb 04, 2004 | 26.40 | 26.51 | 26.26 | 26.43 | 10,713,670 | -0.72(-2.65%) |
Feb 03, 2004 | 27.40 | 27.50 | 27.15 | 27.15 | 1,617,693 | -0.22(-0.81%) |
Feb 02, 2004 | 27.56 | 27.56 | 27.28 | 27.38 | 1,546,566 | -0.19(-0.68%) |
Jan 30, 2004 | 27.51 | 27.56 | 27.28 | 27.56 | 899,244 | +0.05(+0.19%) |
Jan 29, 2004 | 27.33 | 27.59 | 27.27 | 27.51 | 1,203,897 | +0.19(+0.69%) |
Jan 28, 2004 | 26.94 | 27.47 | 26.91 | 27.32 | 1,646,949 | +0.41(+1.53%) |
Jan 27, 2004 | 26.94 | 26.94 | 26.70 | 26.91 | 1,002,780 | +0.02(+0.08%) |
Jan 26, 2004 | 27.06 | 27.09 | 26.79 | 26.89 | 1,079,162 | -0.23(-0.86%) |
Jan 23, 2004 | 27.14 | 27.35 | 27.03 | 27.12 | 830,044 | -0.01(-0.02%) |
Jan 22, 2004 | 26.97 | 27.32 | 26.83 | 27.13 | 1,119,631 | +0.11(+0.42%) |
Jan 21, 2004 | 26.51 | 27.09 | 26.43 | 27.02 | 1,155,019 | +0.54(+2.05%) |
Jan 20, 2004 | 26.37 | 26.54 | 26.30 | 26.47 | 648,899 | +0.16(+0.61%) |
Jan 16, 2004 | 26.34 | 26.35 | 26.19 | 26.31 | 723,880 | +0.07(+0.26%) |
Jan 15, 2004 | 26.26 | 26.34 | 26.14 | 26.25 | 914,660 | +0.02(+0.09%) |
Jan 14, 2004 | 26.00 | 26.25 | 26.00 | 26.22 | 651,877 | +0.22(+0.83%) |
Jan 13, 2004 | 26.09 | 26.14 | 25.92 | 26.01 | 658,709 | +0.01(+0.04%) |
Jan 12, 2004 | 25.92 | 26.05 | 25.91 | 25.99 | 642,417 | +0.08(+0.31%) |
Jan 09, 2004 | 25.94 | 26.02 | 25.80 | 25.91 | 955,129 | -0.08(-0.31%) |
Jan 08, 2004 | 25.97 | 26.08 | 25.95 | 25.99 | 950,574 | -0.01(-0.02%) |
Jan 07, 2004 | 25.74 | 26.09 | 25.68 | 26.00 | 789,926 | +0.27(+1.07%) |
Jan 06, 2004 | 25.96 | 25.96 | 25.64 | 25.73 | 1,056,038 | -0.23(-0.90%) |
Jan 05, 2004 | 26.27 | 26.27 | 25.86 | 25.96 | 789,751 | -0.18(-0.70%) |
Jan 02, 2004 | 26.35 | 26.49 | 26.09 | 26.14 | 888,732 | -0.11(-0.43%) |
Dec 31, 2003 | 26.34 | 26.35 | 26.13 | 26.26 | 912,032 | -0.05(-0.17%) |
Dec 30, 2003 | 26.08 | 26.30 | 26.00 | 26.30 | 908,529 | +0.22(+0.85%) |
Dec 29, 2003 | 25.94 | 26.13 | 25.94 | 26.08 | 741,924 | +0.14(+0.55%) |
Dec 26, 2003 | 26.01 | 26.11 | 25.92 | 25.94 | 334,260 | -0.02(-0.09%) |
Dec 24, 2003 | 25.99 | 26.05 | 25.95 | 25.96 | 269,440 | -0.02(-0.09%) |
Dec 23, 2003 | 26.01 | 26.09 | 25.89 | 25.98 | 732,113 | +0.03(+0.11%) |
Dec 22, 2003 | 25.86 | 25.95 | 25.76 | 25.95 | 542,034 | +0.10(+0.40%) |
Dec 19, 2003 | 25.69 | 25.85 | 25.69 | 25.85 | 1,281,155 | +0.18(+0.69%) |
Dec 18, 2003 | 25.62 | 25.68 | 25.56 | 25.68 | 775,560 | +0.05(+0.20%) |
Dec 17, 2003 | 25.55 | 25.62 | 25.41 | 25.62 | 806,043 | +0.14(+0.54%) |
Dec 16, 2003 | 25.57 | 25.68 | 25.40 | 25.49 | 611,233 | -0.05(-0.18%) |
Dec 15, 2003 | 25.55 | 25.60 | 25.43 | 25.53 | 909,930 | +0.17(+0.65%) |
Dec 12, 2003 | 25.46 | 25.55 | 25.39 | 25.37 | 667,294 | -0.15(-0.60%) |
Dec 11, 2003 | 25.36 | 25.60 | 25.36 | 25.52 | 626,650 | +0.26(+1.02%) |
Dec 10, 2003 | 25.40 | 25.52 | 25.26 | 25.26 | 787,123 | -0.06(-0.23%) |
Dec 09, 2003 | 25.64 | 25.64 | 25.21 | 25.32 | 1,986,115 | -0.23(-0.89%) |
Dec 08, 2003 | 25.19 | 25.61 | 25.19 | 25.55 | 1,262,935 | -0.04(-0.16%) |
Dec 05, 2003 | 25.70 | 25.99 | 25.66 | 25.59 | 1,495,411 | -0.15(-0.60%) |
Dec 04, 2003 | 25.54 | 25.78 | 25.54 | 25.74 | 874,892 | +0.07(+0.29%) |
Dec 03, 2003 | 25.57 | 25.75 | 25.56 | 25.67 | 717,222 | +0.10(+0.38%) |
Dec 02, 2003 | 25.56 | 25.62 | 25.51 | 25.57 | 813,751 | -0.03(-0.11%) |
Dec 01, 2003 | 25.16 | 25.60 | 25.15 | 25.60 | 923,244 | +0.41(+1.63%) |
Nov 28, 2003 | 25.20 | 25.24 | 25.14 | 25.19 | 278,374 | +0.03(+0.14%) |
Nov 26, 2003 | 25.14 | 25.26 | 25.03 | 25.16 | 525,566 | +0.11(+0.43%) |
Nov 25, 2003 | 24.88 | 25.14 | 24.88 | 25.05 | 577,071 | +0.09(+0.37%) |
Nov 24, 2003 | 24.79 | 25.01 | 24.78 | 24.96 | 859,651 | +0.18(+0.74%) |
Nov 21, 2003 | 24.72 | 24.84 | 24.68 | 24.77 | 677,630 | +0.06(+0.23%) |
Nov 20, 2003 | 24.62 | 25.02 | 24.58 | 24.72 | 869,461 | -0.06(-0.23%) |
Nov 19, 2003 | 24.43 | 24.74 | 24.39 | 24.77 | 831,270 | +0.34(+1.40%) |
Nov 18, 2003 | 24.74 | 24.79 | 24.29 | 24.43 | 1,012,065 | -0.23(-0.93%) |
Nov 17, 2003 | 24.91 | 25.12 | 24.62 | 24.66 | 1,337,040 | -0.52(-2.06%) |
Nov 14, 2003 | 25.48 | 25.48 | 25.18 | 25.18 | 494,382 | -0.27(-1.05%) |
Nov 13, 2003 | 25.34 | 25.49 | 25.25 | 25.45 | 859,476 | +0.16(+0.63%) |
Nov 12, 2003 | 25.05 | 25.35 | 25.04 | 25.29 | 1,100,711 | +0.22(+0.89%) |
Nov 11, 2003 | 25.12 | 25.15 | 25.02 | 25.06 | 746,129 | -0.05(-0.20%) |
Nov 10, 2003 | 25.34 | 25.37 | 25.11 | 25.12 | 751,559 | -0.17(-0.68%) |
Nov 07, 2003 | 25.43 | 25.48 | 25.14 | 25.29 | 631,730 | -0.16(-0.63%) |
Nov 06, 2003 | 25.32 | 25.45 | 25.17 | 25.45 | 500,689 | +0.07(+0.29%) |
Nov 05, 2003 | 25.41 | 25.51 | 25.26 | 25.37 | 560,954 | -0.10(-0.38%) |
Nov 04, 2003 | 25.53 | 25.53 | 25.38 | 25.47 | 618,766 | -0.19(-0.76%) |
Nov 03, 2003 | 25.49 | 25.68 | 25.42 | 25.66 | 569,063 | +0.18(+0.69%) |
Oct 31, 2003 | 25.53 | 25.58 | 25.45 | 25.49 | 769,604 | -0.01(-0.02%) |
Oct 30, 2003 | 25.50 | 25.55 | 25.42 | 25.49 | 866,308 | +0.02(+0.07%) |
Oct 29, 2003 | 25.52 | 25.61 | 25.41 | 25.48 | 1,540,434 | -0.06(-0.22%) |
Oct 28, 2003 | 25.50 | 25.57 | 25.36 | 25.53 | 787,473 | +0.08(+0.31%) |
Oct 27, 2003 | 25.38 | 25.67 | 25.34 | 25.45 | 730,011 | +0.07(+0.29%) |
Oct 24, 2003 | 25.11 | 25.42 | 25.05 | 25.38 | 1,173,064 | +0.27(+1.07%) |
Oct 23, 2003 | 25.18 | 25.18 | 25.01 | 25.11 | 664,140 | -0.07(-0.27%) |
Oct 22, 2003 | 25.10 | 25.30 | 25.06 | 25.18 | 886,805 | +0.08(+0.32%) |
Oct 21, 2003 | 25.08 | 25.25 | 24.98 | 25.10 | 556,574 | +0.02(+0.09%) |
Oct 20, 2003 | 25.14 | 25.14 | 24.98 | 25.08 | 869,812 | +0.00(+0.00%) |
Oct 17, 2003 | 25.22 | 25.27 | 25.03 | 25.08 | 657,133 | -0.14(-0.57%) |
Oct 16, 2003 | 25.09 | 25.21 | 25.06 | 25.22 | 647,848 | +0.13(+0.52%) |
Oct 15, 2003 | 25.11 | 25.12 | 24.89 | 25.09 | 1,069,702 | +0.01(+0.02%) |
Oct 14, 2003 | 24.97 | 25.04 | 24.81 | 25.08 | 555,698 | +0.15(+0.62%) |
Oct 13, 2003 | 24.78 | 24.93 | 24.78 | 24.93 | 536,428 | +0.15(+0.60%) |
Oct 10, 2003 | 24.83 | 25.04 | 24.84 | 24.78 | 892,937 | -0.05(-0.21%) |
Oct 09, 2003 | 24.80 | 24.92 | 24.78 | 24.83 | 1,229,650 | +0.10(+0.42%) |
Oct 08, 2003 | 24.94 | 24.94 | 24.74 | 24.73 | 508,573 | -0.25(-0.98%) |
Oct 07, 2003 | 24.89 | 24.97 | 24.71 | 24.97 | 822,686 | +0.01(+0.05%) |
Oct 06, 2003 | 24.93 | 24.96 | 24.84 | 24.96 | 499,638 | +0.13(+0.53%) |
Oct 03, 2003 | 24.97 | 25.05 | 24.82 | 24.83 | 566,385 | +0.00(+0.00%) |
Oct 02, 2003 | 24.65 | 24.83 | 24.61 | 24.83 | 583,028 | +0.23(+0.95%) |
Oct 01, 2003 | 24.67 | 24.69 | 24.50 | 24.60 | 811,124 | +0.10(+0.42%) |
Sep 30, 2003 | 24.58 | 24.58 | 24.04 | 24.49 | 784,495 | -0.09(-0.35%) |
Sep 29, 2003 | 24.45 | 24.61 | 24.44 | 24.58 | 721,252 | +0.06(+0.23%) |
Sep 26, 2003 | 24.37 | 24.54 | 24.15 | 24.52 | 1,007,160 | +0.15(+0.61%) |
Sep 25, 2003 | 24.38 | 24.42 | 24.32 | 24.37 | 691,820 | +0.04(+0.16%) |
Sep 24, 2003 | 24.45 | 24.46 | 24.24 | 24.33 | 597,393 | -0.11(-0.44%) |
Sep 23, 2003 | 24.39 | 24.39 | 24.34 | 24.44 | 528,544 | +0.13(+0.52%) |
Sep 22, 2003 | 24.31 | 24.37 | 24.06 | 24.32 | 673,250 | +0.01(+0.05%) |
Sep 19, 2003 | 24.37 | 24.37 | 24.16 | 24.31 | 755,238 | -0.07(-0.28%) |
Sep 18, 2003 | 24.29 | 24.49 | 24.25 | 24.37 | 580,926 | +0.17(+0.71%) |
Sep 17, 2003 | 24.31 | 24.34 | 24.20 | 24.20 | 428,161 | -0.14(-0.56%) |
Sep 16, 2003 | 24.10 | 24.35 | 24.09 | 24.34 | 523,989 | +0.24(+1.00%) |
Sep 15, 2003 | 24.19 | 24.22 | 24.04 | 24.10 | 439,723 | -0.13(-0.52%) |
Sep 12, 2003 | 24.22 | 24.25 | 24.04 | 24.23 | 666,242 | +0.05(+0.21%) |
Sep 11, 2003 | 24.37 | 24.37 | 24.16 | 24.17 | 707,762 | -0.09(-0.35%) |
Sep 10, 2003 | 24.15 | 24.28 | 24.12 | 24.26 | 904,324 | +0.06(+0.24%) |
Sep 09, 2003 | 24.46 | 24.46 | 24.20 | 24.20 | 678,155 | -0.30(-1.21%) |
Sep 08, 2003 | 24.39 | 24.52 | 24.28 | 24.50 | 744,377 | -0.19(-0.76%) |
Sep 05, 2003 | 24.58 | 24.70 | 24.50 | 24.69 | 1,459,672 | +0.11(+0.44%) |
Sep 04, 2003 | 24.57 | 24.61 | 24.47 | 24.58 | 871,914 | -0.02(-0.09%) |
Sep 03, 2003 | 24.46 | 24.61 | 24.38 | 24.60 | 940,413 | +0.20(+0.82%) |
Sep 02, 2003 | 24.26 | 24.41 | 24.20 | 24.40 | 1,625,927 | +0.14(+0.59%) |
Aug 29, 2003 | 24.24 | 24.27 | 24.15 | 24.26 | 564,808 | +0.01(+0.02%) |
Aug 28, 2003 | 24.29 | 24.29 | 24.15 | 24.25 | 612,635 | -0.03(-0.12%) |
Aug 27, 2003 | 24.28 | 24.31 | 24.23 | 24.28 | 604,751 | +0.00(+0.00%) |
Aug 26, 2003 | 24.33 | 24.33 | 24.13 | 24.28 | 884,002 | -0.06(-0.23%) |
Aug 25, 2003 | 24.29 | 24.39 | 24.26 | 24.34 | 577,071 | +0.05(+0.21%) |
Aug 22, 2003 | 24.52 | 24.55 | 24.21 | 24.29 | 911,156 | -0.14(-0.58%) |
Aug 21, 2003 | 24.57 | 24.57 | 24.28 | 24.43 | 892,586 | -0.14(-0.56%) |
Aug 20, 2003 | 24.21 | 24.58 | 24.20 | 24.57 | 669,396 | +0.39(+1.63%) |
Aug 19, 2003 | 24.15 | 24.20 | 24.04 | 24.17 | 610,357 | +0.03(+0.12%) |
Aug 18, 2003 | 24.20 | 24.43 | 24.13 | 24.15 | 1,376,107 | -0.18(-0.75%) |
Aug 15, 2003 | 24.25 | 24.37 | 24.18 | 24.33 | 431,840 | +0.07(+0.31%) |
Aug 14, 2003 | 24.26 | 24.28 | 24.11 | 24.25 | 501,039 | +0.09(+0.35%) |
Aug 13, 2003 | 24.29 | 24.33 | 24.11 | 24.17 | 773,108 | -0.03(-0.12%) |
Aug 12, 2003 | 23.86 | 24.20 | 23.77 | 24.20 | 862,454 | +0.38(+1.58%) |
Aug 11, 2003 | 23.84 | 23.92 | 23.68 | 23.82 | 621,044 | -0.02(-0.10%) |
Aug 08, 2003 | 23.79 | 23.85 | 23.68 | 23.84 | 667,644 | +0.06(+0.26%) |
Aug 07, 2003 | 23.52 | 23.78 | 23.44 | 23.78 | 992,094 | +0.22(+0.95%) |
Aug 06, 2003 | 23.27 | 23.69 | 23.25 | 23.56 | 1,326,879 | +0.20(+0.85%) |
Aug 05, 2003 | 23.78 | 23.78 | 23.28 | 23.36 | 1,414,824 | -0.42(-1.78%) |
Aug 04, 2003 | 23.82 | 23.83 | 23.52 | 23.78 | 1,546,216 | -0.02(-0.07%) |
Aug 01, 2003 | 23.72 | 23.86 | 23.61 | 23.80 | 1,836,679 | -0.04(-0.17%) |
Jul 31, 2003 | 24.00 | 24.09 | 23.83 | 23.84 | 1,198,466 | -0.10(-0.43%) |
Jul 30, 2003 | 24.09 | 24.09 | 23.72 | 23.94 | 1,310,236 | -0.15(-0.64%) |
Jul 29, 2003 | 24.23 | 24.32 | 24.00 | 24.09 | 950,924 | -0.14(-0.57%) |
Jul 28, 2003 | 24.35 | 24.35 | 24.17 | 24.23 | 1,037,643 | -0.11(-0.47%) |
Jul 25, 2003 | 24.33 | 24.43 | 24.23 | 24.35 | 559,903 | +0.02(+0.07%) |
Jul 24, 2003 | 24.33 | 24.46 | 24.25 | 24.33 | 884,528 | +0.03(+0.12%) |
Jul 23, 2003 | 24.20 | 24.36 | 24.16 | 24.30 | 945,318 | +0.10(+0.40%) |
Jul 22, 2003 | 24.02 | 24.29 | 23.87 | 24.20 | 1,100,711 | +0.34(+1.44%) |
Jul 21, 2003 | 24.19 | 24.20 | 23.85 | 23.86 | 940,938 | -0.25(-1.04%) |
Jul 18, 2003 | 23.97 | 24.21 | 23.88 | 24.11 | 1,088,272 | +0.14(+0.60%) |
Jul 17, 2003 | 24.08 | 24.10 | 23.86 | 23.97 | 1,015,569 | -0.11(-0.47%) |
Jul 16, 2003 | 24.50 | 24.52 | 23.97 | 24.08 | 1,070,578 | -0.38(-1.54%) |
Jul 15, 2003 | 24.86 | 24.86 | 24.45 | 24.46 | 1,377,859 | -0.40(-1.61%) |
Jul 14, 2003 | 24.97 | 25.13 | 24.81 | 24.86 | 1,112,799 | +0.03(+0.14%) |
Jul 11, 2003 | 24.74 | 24.99 | 24.70 | 24.82 | 1,056,563 | +0.13(+0.53%) |
Jul 10, 2003 | 24.80 | 24.84 | 24.46 | 24.69 | 791,152 | -0.14(-0.55%) |
Jul 09, 2003 | 25.16 | 25.16 | 24.80 | 24.83 | 716,697 | -0.40(-1.58%) |
Jul 08, 2003 | 25.34 | 25.34 | 25.05 | 25.23 | 775,560 | -0.11(-0.45%) |
Jul 07, 2003 | 25.46 | 25.52 | 25.27 | 25.34 | 557,275 | -0.02(-0.07%) |
Jul 03, 2003 | 25.50 | 25.51 | 25.26 | 25.36 | 304,127 | -0.17(-0.67%) |
Jul 02, 2003 | 25.20 | 25.57 | 25.18 | 25.53 | 870,863 | +0.36(+1.43%) |
Jul 01, 2003 | 25.17 | 25.28 | 25.00 | 25.17 | 946,019 | +0.00(+0.00%) |
Jun 30, 2003 | 25.22 | 25.33 | 25.06 | 25.17 | 672,374 | +0.01(+0.02%) |
Jun 27, 2003 | 25.37 | 25.48 | 25.17 | 25.17 | 629,628 | -0.13(-0.52%) |
Jun 26, 2003 | 25.29 | 25.47 | 25.18 | 25.30 | 555,173 | +0.13(+0.50%) |
Jun 25, 2003 | 25.38 | 25.69 | 25.12 | 25.17 | 883,477 | -0.09(-0.36%) |
Jun 24, 2003 | 25.46 | 25.54 | 25.25 | 25.26 | 797,809 | -0.14(-0.54%) |
Jun 23, 2003 | 25.69 | 25.78 | 25.40 | 25.40 | 703,207 | -0.29(-1.11%) |
Jun 20, 2003 | 25.74 | 25.94 | 25.62 | 25.69 | 1,464,052 | -0.10(-0.38%) |
Jun 19, 2003 | 26.14 | 26.23 | 25.78 | 25.78 | 1,390,648 | -0.35(-1.33%) |
Jun 18, 2003 | 25.91 | 26.13 | 25.87 | 26.13 | 879,622 | +0.19(+0.73%) |
Jun 17, 2003 | 25.91 | 25.98 | 25.68 | 25.94 | 1,085,820 | +0.03(+0.13%) |
Jun 16, 2003 | 25.65 | 25.91 | 25.61 | 25.91 | 1,072,680 | +0.28(+1.09%) |
Jun 13, 2003 | 25.67 | 25.69 | 25.44 | 25.63 | 894,689 | +0.06(+0.22%) |
Jun 12, 2003 | 25.49 | 25.61 | 25.41 | 25.57 | 933,405 | +0.11(+0.45%) |
Jun 11, 2003 | 25.34 | 25.46 | 25.27 | 25.46 | 1,387,144 | +0.13(+0.50%) |
Jun 10, 2003 | 25.38 | 25.44 | 25.21 | 25.33 | 1,135,048 | -0.01(-0.04%) |
Jun 09, 2003 | 25.49 | 25.60 | 25.26 | 25.34 | 2,339,821 | -0.45(-1.73%) |
Jun 06, 2003 | 26.03 | 26.13 | 25.73 | 25.79 | 4,284,241 | -0.18(-0.68%) |
Jun 05, 2003 | 26.19 | 26.20 | 25.92 | 25.97 | 1,711,244 | -0.24(-0.91%) |
Jun 04, 2003 | 26.21 | 26.33 | 26.05 | 26.21 | 1,049,556 | +0.06(+0.24%) |
Jun 03, 2003 | 26.03 | 26.26 | 25.86 | 26.14 | 1,213,182 | +0.11(+0.44%) |
Jun 02, 2003 | 25.97 | 26.15 | 25.91 | 26.03 | 981,757 | +0.06(+0.22%) |
May 30, 2003 | 25.72 | 26.13 | 25.70 | 25.97 | 1,210,554 | +0.23(+0.91%) |
May 29, 2003 | 26.18 | 26.36 | 25.50 | 25.74 | 1,499,090 | -0.49(-1.87%) |
May 28, 2003 | 26.43 | 26.49 | 26.09 | 26.23 | 2,272,899 | -0.31(-1.16%) |
May 27, 2003 | 25.72 | 26.54 | 25.64 | 26.54 | 2,509,228 | +0.79(+3.08%) |
May 23, 2003 | 24.86 | 25.84 | 24.85 | 25.74 | 3,039,350 | +0.94(+3.80%) |
May 22, 2003 | 24.60 | 24.98 | 24.57 | 24.80 | 1,488,579 | +0.25(+1.02%) |
May 21, 2003 | 24.64 | 24.65 | 24.43 | 24.55 | 1,409,744 | -0.21(-0.85%) |
May 20, 2003 | 24.55 | 24.77 | 24.55 | 24.76 | 1,043,424 | +0.29(+1.19%) |
May 19, 2003 | 24.69 | 24.69 | 24.46 | 24.47 | 1,303,579 | -0.08(-0.33%) |
May 16, 2003 | 24.15 | 24.55 | 24.15 | 24.55 | 1,715,798 | +0.45(+1.87%) |
May 15, 2003 | 23.96 | 24.16 | 23.86 | 24.10 | 1,286,936 | +0.25(+1.05%) |
May 14, 2003 | 23.86 | 23.96 | 23.76 | 23.85 | 570,414 | +0.03(+0.14%) |
May 13, 2003 | 23.89 | 23.92 | 23.77 | 23.81 | 539,581 | -0.08(-0.33%) |
May 12, 2003 | 23.92 | 23.97 | 23.74 | 23.89 | 608,956 | -0.05(-0.19%) |
May 09, 2003 | 23.77 | 24.00 | 23.67 | 23.94 | 819,533 | +0.25(+1.06%) |
May 08, 2003 | 23.57 | 23.80 | 23.55 | 23.69 | 759,268 | -0.03(-0.14%) |
May 07, 2003 | 23.49 | 23.72 | 23.47 | 23.72 | 769,078 | +0.14(+0.58%) |
May 06, 2003 | 23.57 | 23.68 | 23.46 | 23.59 | 719,850 | +0.01(+0.02%) |
May 05, 2003 | 23.50 | 23.59 | 23.39 | 23.58 | 744,377 | +0.08(+0.34%) |
May 02, 2003 | 23.18 | 23.51 | 23.18 | 23.50 | 1,069,702 | +0.11(+0.46%) |
Apr 30, 2003 | 23.50 | 23.60 | 23.29 | 23.39 | 912,207 | +0.01(+0.05%) |
Apr 29, 2003 | 23.55 | 23.56 | 23.29 | 23.38 | 974,049 | -0.09(-0.39%) |
Apr 28, 2003 | 23.11 | 23.49 | 23.11 | 23.47 | 724,756 | +0.36(+1.56%) |
Apr 25, 2003 | 23.28 | 23.28 | 23.03 | 23.11 | 849,840 | -0.17(-0.71%) |
Apr 24, 2003 | 23.12 | 23.43 | 23.06 | 23.28 | 1,136,274 | +0.10(+0.44%) |
Apr 23, 2003 | 23.23 | 23.28 | 23.03 | 23.18 | 715,120 | -0.14(-0.59%) |
Apr 22, 2003 | 23.00 | 23.37 | 22.93 | 23.31 | 1,136,624 | +0.28(+1.21%) |
Apr 21, 2003 | 23.00 | 23.10 | 22.95 | 23.03 | 720,551 | +0.18(+0.77%) |
Apr 17, 2003 | 22.92 | 23.00 | 22.83 | 22.86 | 885,754 | -0.02(-0.08%) |
Apr 16, 2003 | 23.01 | 23.09 | 22.83 | 22.87 | 837,052 | -0.25(-1.06%) |
Apr 15, 2003 | 22.78 | 23.14 | 22.77 | 23.12 | 685,338 | +0.26(+1.12%) |
Apr 14, 2003 | 22.67 | 22.92 | 22.67 | 22.86 | 443,227 | +0.18(+0.81%) |
Apr 11, 2003 | 22.95 | 22.98 | 22.62 | 22.68 | 653,804 | -0.15(-0.67%) |
Apr 10, 2003 | 22.60 | 22.87 | 22.58 | 22.83 | 561,129 | +0.23(+1.01%) |
Apr 09, 2003 | 22.83 | 22.95 | 22.55 | 22.60 | 876,469 | -0.15(-0.65%) |
Apr 08, 2003 | 22.67 | 22.83 | 22.63 | 22.75 | 594,765 | +0.09(+0.40%) |
Apr 07, 2003 | 22.88 | 22.98 | 22.60 | 22.66 | 1,181,823 | -0.05(-0.20%) |
Apr 04, 2003 | 22.42 | 22.71 | 22.39 | 22.71 | 883,126 | +0.33(+1.48%) |
Apr 03, 2003 | 22.44 | 22.50 | 22.30 | 22.38 | 591,086 | -0.06(-0.25%) |
Apr 02, 2003 | 22.44 | 22.46 | 22.32 | 22.43 | 753,136 | +0.06(+0.28%) |