Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.34 | 26.40 | 25.96 | 26.06 | 138,649 | -0.20(-0.76%) |
Apr 29, 2004 | 26.43 | 26.68 | 26.08 | 26.26 | 162,981 | -0.17(-0.66%) |
Apr 28, 2004 | 26.73 | 26.73 | 26.42 | 26.43 | 1,399,982 | -0.32(-1.18%) |
Apr 27, 2004 | 26.81 | 26.93 | 26.69 | 26.75 | 443,893 | +0.18(+0.69%) |
Apr 26, 2004 | 26.81 | 26.89 | 26.49 | 26.56 | 111,425 | -0.22(-0.81%) |
Apr 23, 2004 | 26.86 | 26.86 | 26.61 | 26.78 | 69,505 | -0.11(-0.40%) |
Apr 22, 2004 | 26.52 | 26.91 | 26.45 | 26.89 | 74,805 | +0.53(+2.02%) |
Apr 21, 2004 | 26.15 | 26.42 | 26.12 | 26.36 | 176,955 | +0.03(+0.13%) |
Apr 20, 2004 | 26.65 | 26.72 | 26.32 | 26.32 | 211,406 | -0.17(-0.63%) |
Apr 19, 2004 | 26.37 | 26.53 | 26.32 | 26.49 | 126,723 | +0.02(+0.06%) |
Apr 16, 2004 | 26.22 | 26.52 | 26.22 | 26.47 | 160,090 | +0.25(+0.95%) |
Apr 15, 2004 | 26.27 | 26.38 | 26.12 | 26.22 | 198,035 | -0.03(-0.10%) |
Apr 14, 2004 | 26.07 | 26.34 | 26.07 | 26.25 | 503,280 | -0.04(-0.16%) |
Apr 13, 2004 | 26.90 | 26.90 | 26.22 | 26.29 | 137,203 | -0.50(-1.86%) |
Apr 12, 2004 | 26.69 | 26.87 | 26.67 | 26.79 | 147,563 | +0.22(+0.84%) |
Apr 08, 2004 | 26.98 | 26.98 | 26.47 | 26.56 | 145,876 | -0.17(-0.62%) |
Apr 07, 2004 | 26.90 | 26.90 | 26.63 | 26.73 | 404,262 | -0.20(-0.74%) |
Apr 06, 2004 | 26.81 | 27.01 | 26.79 | 26.93 | 93,235 | -0.06(-0.22%) |
Apr 05, 2004 | 26.62 | 26.99 | 26.62 | 26.99 | 111,545 | +0.27(+1.03%) |
Apr 02, 2004 | 26.86 | 26.86 | 26.57 | 26.71 | 560,378 | +0.24(+0.91%) |
Apr 01, 2004 | 26.47 | 26.57 | 26.32 | 26.47 | 571,581 | +0.12(+0.44%) |
Mar 31, 2004 | 26.40 | 26.52 | 26.30 | 26.36 | 93,838 | -0.03(-0.13%) |
Mar 30, 2004 | 26.23 | 26.40 | 26.20 | 26.39 | 165,150 | +0.20(+0.76%) |
Mar 29, 2004 | 26.15 | 26.32 | 26.12 | 26.19 | 166,595 | +0.24(+0.93%) |
Mar 26, 2004 | 25.99 | 26.12 | 25.86 | 25.95 | 140,576 | -0.02(-0.10%) |
Mar 25, 2004 | 25.69 | 26.03 | 25.60 | 25.98 | 486,897 | +0.45(+1.76%) |
Mar 24, 2004 | 25.40 | 25.60 | 25.36 | 25.53 | 128,169 | +0.12(+0.49%) |
Mar 23, 2004 | 25.45 | 25.63 | 25.36 | 25.40 | 660,962 | -0.05(-0.20%) |
Mar 22, 2004 | 25.61 | 25.65 | 25.39 | 25.45 | 762,148 | -0.40(-1.54%) |
Mar 19, 2004 | 25.94 | 26.11 | 25.83 | 25.85 | 352,344 | -0.18(-0.70%) |
Mar 18, 2004 | 25.98 | 26.15 | 25.80 | 26.03 | 302,474 | -0.07(-0.25%) |
Mar 17, 2004 | 25.82 | 26.11 | 25.81 | 26.10 | 940,428 | +0.37(+1.42%) |
Mar 16, 2004 | 25.80 | 25.80 | 25.52 | 25.73 | 501,834 | +0.22(+0.88%) |
Mar 15, 2004 | 25.98 | 25.98 | 25.51 | 25.51 | 109,136 | -0.51(-1.98%) |
Mar 12, 2004 | 25.75 | 26.04 | 25.75 | 26.03 | 87,453 | +0.41(+1.59%) |
Mar 11, 2004 | 26.07 | 26.11 | 25.62 | 25.62 | 81,912 | -0.48(-1.84%) |
Mar 10, 2004 | 26.47 | 26.47 | 25.98 | 26.10 | 158,163 | -0.32(-1.23%) |
Mar 09, 2004 | 26.69 | 26.69 | 26.37 | 26.42 | 196,951 | -0.17(-0.66%) |
Mar 08, 2004 | 26.81 | 26.99 | 26.60 | 26.60 | 276,695 | -0.37(-1.39%) |
Mar 05, 2004 | 26.66 | 27.05 | 26.66 | 26.97 | 151,417 | +0.19(+0.71%) |
Mar 04, 2004 | 26.81 | 26.86 | 26.66 | 26.78 | 166,113 | +0.11(+0.40%) |
Mar 03, 2004 | 26.67 | 26.73 | 26.46 | 26.67 | 140,215 | +0.02(+0.09%) |
Mar 02, 2004 | 26.81 | 26.81 | 26.58 | 26.65 | 179,725 | -0.07(-0.28%) |
Mar 01, 2004 | 26.63 | 26.81 | 26.58 | 26.72 | 149,129 | +0.17(+0.63%) |
Feb 27, 2004 | 26.56 | 26.70 | 26.42 | 26.56 | 86,730 | +0.04(+0.16%) |
Feb 26, 2004 | 26.23 | 26.55 | 26.22 | 26.52 | 178,159 | +0.17(+0.63%) |
Feb 25, 2004 | 26.27 | 26.36 | 26.15 | 26.35 | 77,455 | +0.14(+0.54%) |
Feb 24, 2004 | 26.07 | 26.29 | 26.03 | 26.21 | 101,788 | +0.05(+0.19%) |
Feb 23, 2004 | 26.48 | 26.48 | 26.12 | 26.16 | 349,453 | -0.19(-0.72%) |
Feb 20, 2004 | 26.55 | 26.55 | 26.20 | 26.35 | 265,493 | -0.20(-0.75%) |
Feb 19, 2004 | 26.63 | 26.83 | 26.55 | 26.55 | 126,241 | +0.02(+0.09%) |
Feb 18, 2004 | 26.66 | 26.66 | 26.47 | 26.52 | 74,805 | -0.16(-0.59%) |
Feb 17, 2004 | 26.44 | 26.71 | 26.44 | 26.68 | 359,451 | +0.34(+1.29%) |
Feb 13, 2004 | 26.52 | 26.62 | 26.26 | 26.34 | 407,153 | -0.27(-1.00%) |
Feb 12, 2004 | 26.77 | 26.80 | 26.55 | 26.61 | 89,260 | -0.13(-0.50%) |
Feb 11, 2004 | 26.47 | 26.85 | 26.39 | 26.74 | 271,034 | +0.27(+1.00%) |
Feb 10, 2004 | 26.23 | 26.52 | 26.23 | 26.47 | 60,832 | +0.22(+0.85%) |
Feb 09, 2004 | 26.23 | 26.45 | 26.23 | 26.25 | 140,937 | +0.03(+0.13%) |
Feb 06, 2004 | 26.03 | 26.26 | 25.94 | 26.22 | 107,209 | +0.27(+1.06%) |
Feb 05, 2004 | 25.86 | 25.98 | 25.82 | 25.94 | 194,542 | +0.20(+0.77%) |
Feb 04, 2004 | 25.78 | 25.90 | 25.63 | 25.74 | 66,975 | -0.03(-0.13%) |
Feb 03, 2004 | 25.94 | 25.99 | 25.78 | 25.78 | 69,866 | -0.14(-0.54%) |
Feb 02, 2004 | 25.98 | 26.11 | 25.73 | 25.92 | 289,464 | -0.07(-0.29%) |
Jan 30, 2004 | 26.03 | 26.07 | 25.83 | 25.99 | 234,053 | -0.02(-0.06%) |
Jan 29, 2004 | 25.78 | 26.07 | 25.70 | 26.01 | 315,483 | +0.17(+0.64%) |
Jan 28, 2004 | 26.52 | 26.52 | 25.82 | 25.84 | 156,356 | -0.63(-2.38%) |
Jan 27, 2004 | 26.73 | 26.76 | 26.42 | 26.47 | 77,576 | -0.18(-0.69%) |
Jan 26, 2004 | 26.65 | 26.71 | 26.42 | 26.66 | 72,396 | +0.05(+0.19%) |
Jan 23, 2004 | 26.77 | 26.85 | 26.48 | 26.61 | 74,444 | -0.08(-0.31%) |
Jan 22, 2004 | 26.56 | 26.74 | 26.56 | 26.69 | 169,366 | +0.21(+0.78%) |
Jan 21, 2004 | 26.32 | 26.55 | 26.14 | 26.48 | 171,173 | +0.32(+1.24%) |
Jan 20, 2004 | 26.47 | 26.47 | 26.11 | 26.16 | 221,284 | -0.19(-0.72%) |
Jan 16, 2004 | 26.48 | 26.48 | 26.28 | 26.35 | 58,543 | +0.00(+0.00%) |
Jan 15, 2004 | 26.27 | 26.47 | 26.12 | 26.35 | 111,184 | +0.07(+0.28%) |
Jan 14, 2004 | 26.32 | 26.35 | 26.17 | 26.27 | 339,214 | +0.21(+0.80%) |
Jan 13, 2004 | 26.19 | 26.22 | 25.99 | 26.07 | 116,966 | -0.04(-0.16%) |
Jan 12, 2004 | 26.15 | 26.17 | 25.96 | 26.11 | 71,553 | -0.06(-0.22%) |
Jan 09, 2004 | 26.07 | 26.39 | 26.07 | 26.17 | 225,500 | -0.11(-0.41%) |
Jan 08, 2004 | 26.33 | 26.45 | 26.19 | 26.27 | 205,142 | -0.08(-0.31%) |
Jan 07, 2004 | 26.03 | 26.27 | 26.03 | 26.36 | 85,767 | +0.12(+0.44%) |
Jan 06, 2004 | 26.14 | 26.27 | 26.07 | 26.24 | 102,149 | +0.10(+0.38%) |
Jan 05, 2004 | 26.07 | 26.17 | 25.91 | 26.14 | 214,659 | +0.22(+0.86%) |
Jan 02, 2004 | 26.25 | 26.37 | 25.86 | 25.92 | 76,853 | -0.22(-0.86%) |
Dec 31, 2003 | 26.08 | 26.21 | 25.97 | 26.14 | 174,064 | +0.19(+0.74%) |
Dec 30, 2003 | 26.07 | 26.07 | 25.93 | 25.95 | 46,979 | -0.07(-0.26%) |
Dec 29, 2003 | 25.94 | 26.03 | 25.79 | 26.02 | 146,960 | +0.22(+0.84%) |
Dec 26, 2003 | 25.73 | 25.88 | 25.73 | 25.80 | 14,214 | +0.12(+0.45%) |
Dec 24, 2003 | 25.72 | 25.74 | 25.61 | 25.68 | 42,642 | -0.10(-0.39%) |
Dec 23, 2003 | 25.79 | 25.88 | 25.68 | 25.78 | 189,121 | +0.09(+0.36%) |
Dec 22, 2003 | 25.61 | 25.76 | 25.55 | 25.69 | 351,621 | +0.05(+0.19%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.51 | 25.64 | 95,404 | +0.03(+0.13%) |
Dec 18, 2003 | 25.34 | 25.60 | 25.34 | 25.61 | 78,178 | +0.32(+1.28%) |
Dec 17, 2003 | 25.05 | 25.29 | 24.99 | 25.29 | 58,061 | +0.23(+0.93%) |
Dec 16, 2003 | 25.01 | 25.07 | 24.86 | 25.05 | 306,328 | -0.06(-0.23%) |
Dec 15, 2003 | 25.53 | 25.53 | 25.10 | 25.11 | 257,301 | -0.11(-0.43%) |
Dec 12, 2003 | 25.24 | 25.24 | 25.14 | 25.22 | 103,113 | +0.13(+0.53%) |
Dec 11, 2003 | 24.68 | 25.21 | 24.68 | 25.09 | 156,236 | +0.38(+1.55%) |
Dec 10, 2003 | 24.84 | 24.92 | 24.61 | 24.71 | 161,777 | -0.12(-0.47%) |
Dec 09, 2003 | 25.03 | 25.06 | 24.82 | 24.82 | 243,810 | -0.12(-0.50%) |
Dec 08, 2003 | 24.86 | 24.95 | 24.71 | 24.95 | 85,405 | +0.12(+0.50%) |
Dec 05, 2003 | 25.10 | 25.00 | 24.73 | 24.82 | 49,508 | -0.27(-1.09%) |
Dec 04, 2003 | 25.14 | 25.18 | 24.85 | 25.10 | 79,262 | -0.06(-0.23%) |
Dec 03, 2003 | 25.35 | 25.40 | 25.15 | 25.15 | 121,061 | -0.10(-0.39%) |
Dec 02, 2003 | 25.37 | 25.39 | 25.24 | 25.25 | 301,992 | -0.19(-0.75%) |
Dec 01, 2003 | 25.39 | 25.44 | 25.25 | 25.44 | 73,841 | +0.24(+0.96%) |
Nov 28, 2003 | 25.28 | 25.28 | 25.20 | 25.20 | 38,306 | -0.01(-0.03%) |
Nov 26, 2003 | 25.32 | 25.32 | 24.95 | 25.21 | 295,367 | -0.04(-0.16%) |
Nov 25, 2003 | 25.05 | 25.25 | 25.00 | 25.25 | 104,077 | +0.27(+1.10%) |
Nov 24, 2003 | 24.71 | 24.98 | 24.68 | 24.98 | 194,903 | +0.49(+2.00%) |
Nov 21, 2003 | 24.38 | 24.50 | 24.34 | 24.49 | 40,835 | +0.11(+0.44%) |
Nov 20, 2003 | 24.42 | 24.64 | 24.38 | 24.38 | 147,683 | -0.04(-0.17%) |
Nov 19, 2003 | 24.31 | 24.46 | 24.25 | 24.42 | 214,297 | +0.17(+0.72%) |
Nov 18, 2003 | 24.71 | 24.71 | 24.30 | 24.25 | 208,395 | -0.32(-1.28%) |
Nov 17, 2003 | 24.61 | 24.61 | 24.41 | 24.56 | 307,413 | -0.22(-0.90%) |
Nov 14, 2003 | 25.06 | 25.19 | 24.78 | 24.79 | 546,766 | -0.27(-1.09%) |
Nov 13, 2003 | 25.08 | 25.08 | 25.00 | 25.06 | 94,922 | -0.09(-0.36%) |
Nov 12, 2003 | 24.99 | 25.15 | 24.96 | 25.15 | 356,921 | +0.25(+1.00%) |
Nov 11, 2003 | 24.90 | 24.98 | 24.86 | 24.90 | 109,136 | -0.04(-0.17%) |
Nov 10, 2003 | 25.10 | 25.12 | 24.95 | 24.95 | 122,868 | -0.30(-1.18%) |
Nov 07, 2003 | 25.30 | 25.42 | 25.20 | 25.25 | 78,660 | +0.07(+0.26%) |
Nov 06, 2003 | 24.99 | 25.18 | 24.86 | 25.18 | 32,042 | +0.18(+0.73%) |
Nov 05, 2003 | 25.05 | 25.00 | 24.78 | 25.00 | 181,291 | -0.02(-0.10%) |
Nov 04, 2003 | 25.05 | 25.17 | 24.99 | 25.02 | 70,830 | -0.18(-0.72%) |
Nov 03, 2003 | 24.98 | 25.25 | 25.20 | 25.20 | 68,336 | +0.22(+0.90%) |
Oct 31, 2003 | 25.05 | 25.05 | 24.90 | 24.98 | 205,745 | +0.02(+0.07%) |
Oct 30, 2003 | 25.11 | 25.11 | 24.86 | 24.96 | 89,381 | +0.05(+0.20%) |
Oct 29, 2003 | 24.90 | 25.00 | 24.81 | 24.91 | 85,164 | -0.05(-0.20%) |
Oct 28, 2003 | 24.66 | 24.96 | 24.58 | 24.96 | 98,415 | +0.55(+2.24%) |
Oct 27, 2003 | 24.26 | 24.48 | 24.26 | 24.41 | 419,440 | +0.27(+1.10%) |
Oct 24, 2003 | 23.99 | 24.15 | 23.81 | 24.15 | 227,668 | +0.02(+0.10%) |
Oct 23, 2003 | 24.05 | 24.20 | 23.98 | 24.12 | 119,134 | +0.00(+0.00%) |
Oct 22, 2003 | 24.20 | 24.24 | 24.03 | 24.12 | 318,374 | -0.34(-1.39%) |
Oct 21, 2003 | 24.45 | 24.54 | 24.35 | 24.46 | 126,964 | +0.07(+0.31%) |
Oct 20, 2003 | 24.46 | 24.46 | 24.28 | 24.39 | 35,294 | -0.02(-0.10%) |
Oct 17, 2003 | 24.75 | 24.75 | 24.41 | 24.41 | 449,916 | -0.35(-1.41%) |
Oct 16, 2003 | 24.66 | 24.81 | 24.66 | 24.76 | 70,348 | +0.11(+0.44%) |
Oct 15, 2003 | 24.76 | 24.77 | 24.51 | 24.66 | 229,355 | -0.10(-0.40%) |
Oct 14, 2003 | 24.59 | 24.76 | 24.59 | 24.76 | 61,554 | +0.13(+0.54%) |
Oct 13, 2003 | 24.49 | 24.71 | 24.41 | 24.62 | 484,368 | +0.25(+1.02%) |
Oct 10, 2003 | 24.41 | 24.41 | 24.28 | 24.37 | 139,010 | +0.05(+0.20%) |
Oct 09, 2003 | 24.32 | 24.60 | 24.32 | 24.32 | 294,403 | +0.27(+1.10%) |
Oct 08, 2003 | 24.22 | 24.22 | 24.22 | 24.06 | 27,705 | -0.13(-0.55%) |
Oct 07, 2003 | 23.92 | 24.21 | 23.89 | 24.19 | 418,356 | +0.10(+0.41%) |
Oct 06, 2003 | 23.94 | 24.16 | 23.87 | 24.09 | 188,158 | +0.17(+0.73%) |
Oct 03, 2003 | 24.01 | 24.18 | 23.87 | 23.92 | 568,208 | +0.27(+1.12%) |
Oct 02, 2003 | 23.58 | 23.66 | 23.40 | 23.65 | 226,946 | +0.12(+0.53%) |
Oct 01, 2003 | 23.12 | 23.58 | 23.09 | 23.53 | 2,050,584 | +0.63(+2.76%) |
Sep 30, 2003 | 23.00 | 23.09 | 22.75 | 22.90 | 139,251 | -0.08(-0.36%) |
Sep 29, 2003 | 23.02 | 23.05 | 22.80 | 22.98 | 140,937 | -0.04(-0.18%) |
Sep 26, 2003 | 23.21 | 23.21 | 22.96 | 23.02 | 550,259 | -0.26(-1.11%) |
Sep 25, 2003 | 23.47 | 23.60 | 23.29 | 23.28 | 309,219 | -0.09(-0.39%) |
Sep 24, 2003 | 23.73 | 23.77 | 23.39 | 23.37 | 244,051 | -0.51(-2.16%) |
Sep 23, 2003 | 23.77 | 23.89 | 23.66 | 23.88 | 63,602 | +0.26(+1.09%) |
Sep 22, 2003 | 23.70 | 23.72 | 23.55 | 23.63 | 102,149 | -0.35(-1.45%) |
Sep 19, 2003 | 24.07 | 24.07 | 23.92 | 23.97 | 34,692 | -0.18(-0.76%) |
Sep 18, 2003 | 23.88 | 24.16 | 23.88 | 24.16 | 29,633 | +0.16(+0.66%) |
Sep 17, 2003 | 24.04 | 24.12 | 23.90 | 24.00 | 134,553 | -0.01(-0.03%) |
Sep 16, 2003 | 23.66 | 24.03 | 23.75 | 24.01 | 36,258 | +0.35(+1.47%) |
Sep 15, 2003 | 23.70 | 23.78 | 23.63 | 23.66 | 51,436 | +0.08(+0.35%) |
Sep 12, 2003 | 23.58 | 23.64 | 23.31 | 23.58 | 110,461 | -0.08(-0.35%) |
Sep 11, 2003 | 23.53 | 23.73 | 23.51 | 23.66 | 77,816 | +0.19(+0.81%) |
Sep 10, 2003 | 23.74 | 23.74 | 23.42 | 23.47 | 116,966 | -0.30(-1.26%) |
Sep 09, 2003 | 24.07 | 24.09 | 23.73 | 23.77 | 102,752 | -0.47(-1.95%) |
Sep 08, 2003 | 24.22 | 24.26 | 24.08 | 24.24 | 125,278 | +0.01(+0.03%) |
Sep 05, 2003 | 24.28 | 24.40 | 24.11 | 24.23 | 198,035 | -0.24(-0.98%) |
Sep 04, 2003 | 24.42 | 24.51 | 24.28 | 24.47 | 101,427 | +0.07(+0.31%) |
Sep 03, 2003 | 24.41 | 24.45 | 24.28 | 24.40 | 135,517 | -0.01(-0.03%) |
Sep 02, 2003 | 24.28 | 24.42 | 24.01 | 24.41 | 464,974 | +0.33(+1.38%) |
Aug 29, 2003 | 23.79 | 24.16 | 23.78 | 24.07 | 157,199 | +0.22(+0.94%) |
Aug 28, 2003 | 23.74 | 23.85 | 23.58 | 23.85 | 241,762 | +0.17(+0.70%) |
Aug 27, 2003 | 23.62 | 23.72 | 23.52 | 23.68 | 103,836 | +0.03(+0.14%) |
Aug 26, 2003 | 23.49 | 23.67 | 23.31 | 23.65 | 167,438 | +0.16(+0.67%) |
Aug 25, 2003 | 23.55 | 23.61 | 23.40 | 23.49 | 101,908 | -0.07(-0.32%) |
Aug 22, 2003 | 24.03 | 24.06 | 23.56 | 23.57 | 714,325 | -0.32(-1.35%) |
Aug 21, 2003 | 23.78 | 23.94 | 23.74 | 23.89 | 329,216 | +0.18(+0.77%) |
Aug 20, 2003 | 23.64 | 23.77 | 23.53 | 23.71 | 1,416,726 | +0.14(+0.60%) |
Aug 19, 2003 | 23.58 | 23.69 | 23.51 | 23.57 | 166,836 | +0.02(+0.11%) |
Aug 18, 2003 | 23.45 | 23.58 | 23.41 | 23.54 | 436,907 | +0.13(+0.57%) |
Aug 15, 2003 | 23.33 | 23.41 | 23.24 | 23.41 | 34,210 | +0.17(+0.71%) |
Aug 14, 2003 | 23.14 | 23.30 | 22.96 | 23.24 | 70,589 | +0.11(+0.47%) |
Aug 13, 2003 | 23.33 | 23.33 | 23.05 | 23.14 | 163,945 | -0.08(-0.36%) |
Aug 12, 2003 | 23.00 | 23.22 | 22.87 | 23.22 | 91,669 | +0.31(+1.34%) |
Aug 11, 2003 | 22.79 | 22.95 | 22.77 | 22.91 | 54,206 | +0.10(+0.44%) |
Aug 08, 2003 | 22.75 | 22.86 | 22.71 | 22.81 | 90,826 | +0.22(+0.96%) |
Aug 07, 2003 | 22.54 | 22.64 | 22.40 | 22.60 | 86,971 | +0.19(+0.85%) |
Aug 06, 2003 | 22.25 | 22.59 | 22.25 | 22.41 | 142,142 | +0.07(+0.33%) |
Aug 05, 2003 | 22.66 | 22.66 | 22.26 | 22.33 | 526,167 | -0.37(-1.65%) |
Aug 04, 2003 | 22.67 | 22.80 | 22.41 | 22.70 | 61,313 | -0.17(-0.76%) |
Aug 01, 2003 | 22.95 | 22.95 | 22.75 | 22.88 | 221,404 | -0.02(-0.11%) |
Jul 31, 2003 | 23.00 | 23.24 | 22.87 | 22.90 | 260,915 | +0.05(+0.22%) |
Jul 30, 2003 | 23.00 | 23.00 | 22.80 | 22.85 | 24,814 | -0.15(-0.65%) |
Jul 29, 2003 | 23.20 | 23.26 | 22.91 | 23.00 | 224,416 | -0.15(-0.65%) |
Jul 28, 2003 | 23.12 | 23.19 | 23.00 | 23.15 | 98,174 | +0.12(+0.50%) |
Jul 25, 2003 | 22.66 | 23.07 | 22.62 | 23.04 | 363,426 | +0.30(+1.31%) |
Jul 24, 2003 | 22.83 | 23.07 | 22.74 | 22.74 | 57,700 | -0.02(-0.11%) |
Jul 23, 2003 | 22.91 | 22.91 | 22.53 | 22.76 | 91,428 | -0.10(-0.44%) |
Jul 22, 2003 | 22.83 | 22.90 | 22.50 | 22.86 | 61,313 | +0.17(+0.73%) |
Jul 21, 2003 | 22.87 | 22.90 | 22.61 | 22.70 | 27,585 | -0.26(-1.12%) |
Jul 18, 2003 | 23.01 | 23.07 | 22.85 | 22.95 | 25,537 | +0.15(+0.66%) |
Jul 17, 2003 | 23.08 | 23.17 | 22.79 | 22.80 | 30,114 | -0.27(-1.15%) |
Jul 16, 2003 | 23.28 | 23.30 | 22.98 | 23.07 | 39,872 | -0.07(-0.29%) |
Jul 15, 2003 | 23.24 | 23.45 | 23.08 | 23.14 | 983,914 | -0.14(-0.61%) |
Jul 14, 2003 | 23.33 | 23.61 | 23.28 | 23.28 | 87,212 | +0.12(+0.54%) |
Jul 11, 2003 | 22.95 | 23.15 | 22.90 | 23.15 | 88,658 | +0.34(+1.49%) |
Jul 10, 2003 | 22.95 | 23.00 | 22.62 | 22.81 | 55,411 | -0.30(-1.29%) |
Jul 09, 2003 | 23.24 | 23.38 | 23.07 | 23.11 | 129,132 | -0.29(-1.24%) |
Jul 08, 2003 | 23.19 | 23.40 | 23.11 | 23.40 | 321,988 | +0.32(+1.40%) |
Jul 07, 2003 | 22.87 | 23.19 | 22.87 | 23.08 | 315,604 | +0.46(+2.02%) |
Jul 03, 2003 | 22.46 | 22.83 | 22.46 | 22.62 | 59,747 | -0.02(-0.11%) |
Jul 02, 2003 | 22.46 | 22.70 | 22.46 | 22.65 | 56,856 | +0.21(+0.93%) |
Jul 01, 2003 | 22.29 | 22.51 | 22.06 | 22.44 | 635,304 | -0.05(-0.22%) |
Jun 30, 2003 | 22.52 | 22.64 | 22.41 | 22.49 | 77,335 | +0.14(+0.63%) |
Jun 27, 2003 | 22.46 | 22.64 | 22.27 | 22.35 | 43,004 | -0.13(-0.59%) |
Jun 26, 2003 | 22.41 | 22.51 | 22.25 | 22.48 | 848,879 | +0.17(+0.74%) |
Jun 25, 2003 | 22.41 | 22.62 | 22.24 | 22.31 | 43,967 | -0.13(-0.59%) |
Jun 24, 2003 | 22.50 | 22.65 | 22.36 | 22.45 | 347,887 | +0.00(+0.00%) |
Jun 23, 2003 | 22.54 | 22.64 | 22.26 | 22.45 | 99,861 | -0.28(-1.24%) |
Jun 20, 2003 | 22.85 | 22.85 | 22.62 | 22.73 | 117,689 | +0.00(+0.00%) |
Jun 19, 2003 | 23.04 | 23.16 | 22.66 | 22.73 | 117,568 | -0.38(-1.65%) |
Jun 18, 2003 | 23.33 | 23.33 | 22.99 | 23.11 | 1,109,554 | -0.22(-0.93%) |
Jun 17, 2003 | 23.41 | 23.46 | 23.22 | 23.33 | 206,226 | +0.00(+0.00%) |
Jun 16, 2003 | 23.04 | 23.33 | 22.99 | 23.33 | 206,467 | +0.53(+2.33%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.74 | 22.80 | 23,971 | -0.25(-1.08%) |
Jun 12, 2003 | 23.12 | 23.12 | 22.84 | 23.05 | 89,019 | +0.14(+0.62%) |
Jun 11, 2003 | 22.54 | 22.95 | 22.53 | 22.90 | 189,121 | +0.25(+1.10%) |
Jun 10, 2003 | 22.46 | 22.65 | 22.46 | 22.65 | 476,417 | +0.25(+1.11%) |
Jun 09, 2003 | 22.66 | 22.69 | 22.29 | 22.41 | 552,307 | -0.32(-1.42%) |
Jun 06, 2003 | 23.12 | 23.25 | 22.68 | 22.73 | 163,945 | -0.12(-0.51%) |
Jun 05, 2003 | 22.77 | 22.95 | 22.52 | 22.85 | 211,286 | +0.12(+0.55%) |
Jun 04, 2003 | 22.41 | 22.77 | 22.37 | 22.72 | 490,150 | +0.35(+1.56%) |
Jun 03, 2003 | 22.46 | 22.46 | 22.15 | 22.37 | 970,904 | -0.03(-0.15%) |
Jun 02, 2003 | 22.46 | 22.72 | 22.36 | 22.41 | 1,235,072 | +0.21(+0.93%) |
May 30, 2003 | 22.02 | 22.22 | 21.99 | 22.20 | 370,654 | +0.46(+2.14%) |
May 29, 2003 | 21.83 | 22.09 | 21.73 | 21.73 | 228,271 | -0.02(-0.11%) |
May 28, 2003 | 21.83 | 21.95 | 21.73 | 21.76 | 227,066 | +0.01(+0.04%) |
May 27, 2003 | 21.09 | 21.75 | 21.09 | 21.75 | 149,249 | +0.49(+2.30%) |
May 23, 2003 | 21.21 | 21.31 | 21.15 | 21.26 | 78,901 | -0.07(-0.35%) |
May 22, 2003 | 21.04 | 21.43 | 21.01 | 21.33 | 105,763 | +0.36(+1.70%) |
May 21, 2003 | 20.92 | 21.00 | 20.75 | 20.98 | 39,872 | +0.09(+0.44%) |
May 20, 2003 | 21.04 | 21.25 | 20.72 | 20.89 | 315,724 | +0.01(+0.04%) |
May 19, 2003 | 21.54 | 21.54 | 20.82 | 20.88 | 256,820 | -0.65(-3.01%) |
May 16, 2003 | 21.48 | 21.53 | 21.26 | 21.53 | 1,108,108 | +0.03(+0.15%) |
May 15, 2003 | 21.58 | 21.58 | 21.22 | 21.49 | 215,502 | +0.05(+0.23%) |
May 14, 2003 | 21.67 | 21.67 | 21.33 | 21.44 | 68,300 | -0.17(-0.77%) |
May 13, 2003 | 21.54 | 21.78 | 21.52 | 21.61 | 384,386 | -0.02(-0.12%) |
May 12, 2003 | 21.22 | 21.76 | 21.16 | 21.63 | 130,216 | +0.32(+1.52%) |
May 09, 2003 | 21.17 | 21.31 | 20.98 | 21.31 | 55,652 | +0.24(+1.14%) |
May 08, 2003 | 21.00 | 21.29 | 20.99 | 21.07 | 50,593 | -0.20(-0.94%) |
May 07, 2003 | 21.04 | 21.42 | 21.04 | 21.27 | 127,325 | -0.02(-0.08%) |
May 06, 2003 | 21.02 | 21.43 | 20.98 | 21.29 | 1,073,054 | +0.27(+1.30%) |
May 05, 2003 | 21.09 | 21.09 | 20.85 | 21.01 | 152,261 | -0.07(-0.35%) |
May 02, 2003 | 20.81 | 21.13 | 20.81 | 21.09 | 152,020 | +0.20(+0.95%) |