Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.72 | 34.03 | 33.70 | 33.90 | 227,995 | +0.12(+0.36%) |
Apr 29, 2004 | 33.84 | 33.91 | 33.61 | 33.78 | 201,308 | -0.06(-0.17%) |
Apr 28, 2004 | 34.20 | 34.21 | 33.74 | 33.84 | 149,169 | -0.36(-1.04%) |
Apr 27, 2004 | 34.62 | 34.68 | 34.20 | 34.20 | 122,482 | -0.27(-0.79%) |
Apr 26, 2004 | 34.55 | 34.67 | 34.33 | 34.47 | 129,269 | +0.01(+0.04%) |
Apr 23, 2004 | 34.49 | 34.51 | 34.33 | 34.45 | 145,775 | +0.13(+0.38%) |
Apr 22, 2004 | 33.96 | 34.43 | 33.69 | 34.33 | 176,164 | +0.40(+1.18%) |
Apr 21, 2004 | 33.51 | 33.94 | 33.31 | 33.92 | 152,408 | +0.51(+1.51%) |
Apr 20, 2004 | 33.48 | 33.68 | 33.42 | 33.42 | 160,738 | -0.12(-0.37%) |
Apr 19, 2004 | 33.40 | 33.54 | 33.06 | 33.54 | 303,120 | +0.30(+0.92%) |
Apr 16, 2004 | 33.03 | 33.44 | 33.03 | 33.24 | 155,493 | -0.02(-0.06%) |
Apr 15, 2004 | 32.83 | 33.26 | 32.83 | 33.26 | 211,027 | +0.39(+1.18%) |
Apr 14, 2004 | 33.00 | 33.04 | 32.80 | 32.87 | 249,592 | -0.17(-0.53%) |
Apr 13, 2004 | 33.35 | 33.35 | 33.04 | 33.04 | 249,129 | -0.30(-0.91%) |
Apr 12, 2004 | 33.71 | 33.71 | 33.13 | 33.35 | 226,453 | -0.36(-1.08%) |
Apr 08, 2004 | 33.83 | 33.94 | 33.39 | 33.71 | 162,281 | -0.18(-0.54%) |
Apr 07, 2004 | 33.99 | 34.10 | 33.71 | 33.89 | 117,854 | -0.10(-0.29%) |
Apr 06, 2004 | 34.00 | 34.00 | 33.63 | 33.99 | 146,700 | -0.01(-0.04%) |
Apr 05, 2004 | 33.65 | 34.03 | 33.43 | 34.00 | 245,272 | +0.29(+0.85%) |
Apr 02, 2004 | 34.49 | 34.49 | 33.68 | 33.72 | 772,069 | -0.89(-2.57%) |
Apr 01, 2004 | 34.03 | 34.60 | 33.87 | 34.60 | 256,071 | +0.39(+1.14%) |
Mar 31, 2004 | 33.81 | 34.27 | 33.61 | 34.22 | 226,761 | +0.34(+1.00%) |
Mar 30, 2004 | 33.63 | 33.90 | 33.42 | 33.88 | 222,750 | +0.22(+0.65%) |
Mar 29, 2004 | 33.50 | 33.80 | 33.42 | 33.66 | 432,235 | +0.17(+0.50%) |
Mar 26, 2004 | 33.69 | 33.71 | 33.43 | 33.49 | 271,959 | -0.27(-0.79%) |
Mar 25, 2004 | 33.43 | 33.75 | 33.43 | 33.75 | 201,000 | +0.33(+0.99%) |
Mar 24, 2004 | 33.70 | 33.82 | 33.42 | 33.42 | 208,713 | -0.36(-1.07%) |
Mar 23, 2004 | 33.55 | 33.88 | 33.35 | 33.79 | 365,749 | -0.02(-0.06%) |
Mar 22, 2004 | 33.51 | 33.98 | 33.14 | 33.81 | 398,452 | +0.17(+0.50%) |
Mar 19, 2004 | 33.92 | 33.94 | 33.61 | 33.64 | 244,347 | -0.28(-0.82%) |
Mar 18, 2004 | 33.64 | 33.92 | 33.51 | 33.92 | 456,762 | +0.17(+0.50%) |
Mar 17, 2004 | 33.17 | 33.76 | 33.17 | 33.75 | 382,101 | +0.58(+1.76%) |
Mar 16, 2004 | 32.90 | 33.19 | 32.77 | 33.16 | 341,993 | +0.30(+0.91%) |
Mar 15, 2004 | 33.32 | 33.32 | 32.83 | 32.87 | 456,917 | -0.37(-1.11%) |
Mar 12, 2004 | 32.93 | 33.25 | 32.59 | 33.24 | 437,788 | +0.30(+0.91%) |
Mar 11, 2004 | 32.83 | 32.98 | 32.74 | 32.94 | 393,670 | +0.12(+0.38%) |
Mar 10, 2004 | 33.03 | 33.32 | 32.80 | 32.81 | 348,626 | -0.21(-0.65%) |
Mar 09, 2004 | 32.06 | 33.31 | 31.93 | 33.03 | 540,217 | +1.06(+3.30%) |
Mar 08, 2004 | 32.57 | 32.57 | 31.93 | 31.97 | 2,177,375 | -1.69(-5.03%) |
Mar 05, 2004 | 33.63 | 33.68 | 33.39 | 33.66 | 157,190 | +0.18(+0.54%) |
Mar 04, 2004 | 33.71 | 33.79 | 33.24 | 33.48 | 156,265 | -0.11(-0.33%) |
Mar 03, 2004 | 33.57 | 33.68 | 33.33 | 33.59 | 251,443 | +0.19(+0.56%) |
Mar 02, 2004 | 33.59 | 33.63 | 33.29 | 33.40 | 310,524 | -0.09(-0.27%) |
Mar 01, 2004 | 32.92 | 33.61 | 32.88 | 33.50 | 353,717 | +0.71(+2.15%) |
Feb 27, 2004 | 32.70 | 32.95 | 32.63 | 32.79 | 324,253 | +0.05(+0.16%) |
Feb 26, 2004 | 32.87 | 32.96 | 32.55 | 32.74 | 218,123 | -0.13(-0.39%) |
Feb 25, 2004 | 32.41 | 32.87 | 32.30 | 32.87 | 443,959 | +0.49(+1.50%) |
Feb 24, 2004 | 31.96 | 32.41 | 31.82 | 32.38 | 437,480 | +0.48(+1.50%) |
Feb 23, 2004 | 31.80 | 31.91 | 31.51 | 31.90 | 388,425 | +0.16(+0.49%) |
Feb 20, 2004 | 32.02 | 32.15 | 31.64 | 31.75 | 166,908 | -0.06(-0.18%) |
Feb 19, 2004 | 31.89 | 31.91 | 31.61 | 31.80 | 179,095 | +0.16(+0.51%) |
Feb 18, 2004 | 31.34 | 32.24 | 31.27 | 31.64 | 337,828 | +0.43(+1.37%) |
Feb 17, 2004 | 30.70 | 31.41 | 30.59 | 31.21 | 246,198 | +0.60(+1.97%) |
Feb 13, 2004 | 30.63 | 30.67 | 30.34 | 30.61 | 276,896 | +0.06(+0.21%) |
Feb 12, 2004 | 30.65 | 30.67 | 30.49 | 30.55 | 131,892 | -0.24(-0.78%) |
Feb 11, 2004 | 30.37 | 30.79 | 30.37 | 30.79 | 316,232 | +0.45(+1.50%) |
Feb 10, 2004 | 30.53 | 30.53 | 30.29 | 30.33 | 467,715 | -0.10(-0.34%) |
Feb 09, 2004 | 30.44 | 30.56 | 30.28 | 30.44 | 186,808 | +0.14(+0.47%) |
Feb 06, 2004 | 30.18 | 30.29 | 29.97 | 30.29 | 216,426 | +0.22(+0.73%) |
Feb 05, 2004 | 29.95 | 30.14 | 29.88 | 30.07 | 278,284 | +0.21(+0.69%) |
Feb 04, 2004 | 29.94 | 30.02 | 29.84 | 29.87 | 279,518 | -0.24(-0.80%) |
Feb 03, 2004 | 30.12 | 30.34 | 30.06 | 30.11 | 193,595 | -0.07(-0.24%) |
Feb 02, 2004 | 30.21 | 30.25 | 29.93 | 30.18 | 199,457 | -0.03(-0.09%) |
Jan 30, 2004 | 30.50 | 30.50 | 29.93 | 30.20 | 236,942 | -0.30(-0.98%) |
Jan 29, 2004 | 30.57 | 30.60 | 30.21 | 30.50 | 131,120 | -0.03(-0.09%) |
Jan 28, 2004 | 30.63 | 30.83 | 30.49 | 30.53 | 158,887 | -0.10(-0.34%) |
Jan 27, 2004 | 30.44 | 30.73 | 30.40 | 30.63 | 173,542 | +0.05(+0.17%) |
Jan 26, 2004 | 30.31 | 30.58 | 30.23 | 30.58 | 173,233 | +0.54(+1.81%) |
Jan 23, 2004 | 30.21 | 30.34 | 29.82 | 30.03 | 168,760 | -0.10(-0.32%) |
Jan 22, 2004 | 30.18 | 30.28 | 30.01 | 30.13 | 167,063 | +0.08(+0.28%) |
Jan 21, 2004 | 30.18 | 30.28 | 29.90 | 30.05 | 194,984 | -0.12(-0.41%) |
Jan 20, 2004 | 29.96 | 30.22 | 29.86 | 30.17 | 287,231 | +0.34(+1.15%) |
Jan 16, 2004 | 29.59 | 29.84 | 29.53 | 29.83 | 175,856 | +0.32(+1.10%) |
Jan 15, 2004 | 29.61 | 29.64 | 29.34 | 29.50 | 103,045 | -0.02(-0.07%) |
Jan 14, 2004 | 29.40 | 29.72 | 29.37 | 29.52 | 196,681 | +0.12(+0.42%) |
Jan 13, 2004 | 29.42 | 29.48 | 29.27 | 29.40 | 256,225 | +0.04(+0.13%) |
Jan 12, 2004 | 29.47 | 29.50 | 29.31 | 29.36 | 213,803 | -0.03(-0.09%) |
Jan 09, 2004 | 29.40 | 29.66 | 29.39 | 29.39 | 298,646 | +0.28(+0.96%) |
Jan 08, 2004 | 29.26 | 29.35 | 29.11 | 29.11 | 214,112 | -0.16(-0.55%) |
Jan 07, 2004 | 29.37 | 29.49 | 29.20 | 29.27 | 182,334 | -0.05(-0.15%) |
Jan 06, 2004 | 29.42 | 29.42 | 29.26 | 29.31 | 196,372 | -0.03(-0.09%) |
Jan 05, 2004 | 29.27 | 29.43 | 29.22 | 29.34 | 194,984 | +0.05(+0.18%) |
Jan 02, 2004 | 29.41 | 29.53 | 29.23 | 29.29 | 152,562 | -0.07(-0.24%) |
Dec 31, 2003 | 29.68 | 29.80 | 29.35 | 29.36 | 223,676 | -0.24(-0.81%) |
Dec 30, 2003 | 29.51 | 29.59 | 29.43 | 29.60 | 187,425 | +0.18(+0.59%) |
Dec 29, 2003 | 29.07 | 29.42 | 29.07 | 29.42 | 224,602 | +0.33(+1.14%) |
Dec 26, 2003 | 29.00 | 29.17 | 29.00 | 29.09 | 50,751 | +0.03(+0.09%) |
Dec 24, 2003 | 29.04 | 29.22 | 29.01 | 29.07 | 80,060 | -0.01(-0.04%) |
Dec 23, 2003 | 29.11 | 29.20 | 28.92 | 29.08 | 208,096 | +0.03(+0.11%) |
Dec 22, 2003 | 28.76 | 29.11 | 28.76 | 29.05 | 146,546 | +0.25(+0.86%) |
Dec 19, 2003 | 28.88 | 28.91 | 28.69 | 28.80 | 329,961 | -0.23(-0.78%) |
Dec 18, 2003 | 29.14 | 29.19 | 29.02 | 29.03 | 252,831 | -0.14(-0.49%) |
Dec 17, 2003 | 29.50 | 29.50 | 29.14 | 29.17 | 214,420 | -0.27(-0.90%) |
Dec 16, 2003 | 29.72 | 29.72 | 29.48 | 29.44 | 263,012 | -0.29(-0.98%) |
Dec 15, 2003 | 30.21 | 30.23 | 29.72 | 29.73 | 174,930 | -0.09(-0.30%) |
Dec 12, 2003 | 29.75 | 29.83 | 29.58 | 29.82 | 131,737 | +0.10(+0.35%) |
Dec 11, 2003 | 29.48 | 29.79 | 29.48 | 29.72 | 326,567 | +0.17(+0.57%) |
Dec 10, 2003 | 29.82 | 29.83 | 29.45 | 29.55 | 124,487 | -0.25(-0.83%) |
Dec 09, 2003 | 29.98 | 29.98 | 29.64 | 29.79 | 182,643 | -0.08(-0.26%) |
Dec 08, 2003 | 30.01 | 30.11 | 29.79 | 29.87 | 229,538 | -0.01(-0.04%) |
Dec 05, 2003 | 29.98 | 30.16 | 29.76 | 29.88 | 169,222 | +0.05(+0.17%) |
Dec 04, 2003 | 29.85 | 29.94 | 29.67 | 29.83 | 200,229 | -0.02(-0.07%) |
Dec 03, 2003 | 30.25 | 30.25 | 29.83 | 29.85 | 213,186 | -0.21(-0.69%) |
Dec 02, 2003 | 29.96 | 30.22 | 29.96 | 30.06 | 173,542 | +0.08(+0.26%) |
Dec 01, 2003 | 29.85 | 29.99 | 29.74 | 29.98 | 266,252 | +0.21(+0.70%) |
Nov 28, 2003 | 29.70 | 29.87 | 29.61 | 29.77 | 101,502 | +0.14(+0.48%) |
Nov 26, 2003 | 29.72 | 29.83 | 29.59 | 29.63 | 184,186 | -0.17(-0.59%) |
Nov 25, 2003 | 29.66 | 29.81 | 29.63 | 29.81 | 196,835 | +0.13(+0.44%) |
Nov 24, 2003 | 28.98 | 29.68 | 28.98 | 29.68 | 379,324 | +0.64(+2.21%) |
Nov 21, 2003 | 28.82 | 29.13 | 28.78 | 29.04 | 236,788 | +0.44(+1.54%) |
Nov 20, 2003 | 28.87 | 29.01 | 28.53 | 28.59 | 538,366 | -0.17(-0.59%) |
Nov 19, 2003 | 28.91 | 28.96 | 28.76 | 28.76 | 219,357 | -0.15(-0.52%) |
Nov 18, 2003 | 29.15 | 29.27 | 28.91 | 28.91 | 245,889 | -0.23(-0.78%) |
Nov 17, 2003 | 29.12 | 29.15 | 29.03 | 29.14 | 318,083 | -0.03(-0.11%) |
Nov 14, 2003 | 28.91 | 29.41 | 28.91 | 29.17 | 244,193 | +0.27(+0.94%) |
Nov 13, 2003 | 29.07 | 29.24 | 28.85 | 28.90 | 828,528 | +0.43(+1.53%) |
Nov 12, 2003 | 28.17 | 28.51 | 28.17 | 28.46 | 195,446 | +0.27(+0.94%) |
Nov 11, 2003 | 28.10 | 28.19 | 28.07 | 28.20 | 107,673 | +0.09(+0.32%) |
Nov 10, 2003 | 28.43 | 28.43 | 28.00 | 28.11 | 151,482 | -0.25(-0.87%) |
Nov 07, 2003 | 28.33 | 28.33 | 28.29 | 28.35 | 193,595 | -0.01(-0.02%) |
Nov 06, 2003 | 28.37 | 28.43 | 28.33 | 28.36 | 366,366 | +0.02(+0.07%) |
Nov 05, 2003 | 28.39 | 28.36 | 28.14 | 28.34 | 98,417 | +0.14(+0.51%) |
Nov 04, 2003 | 28.39 | 28.39 | 28.20 | 28.20 | 138,623 | -0.30(-1.07%) |
Nov 03, 2003 | 28.37 | 28.54 | 28.24 | 28.50 | 117,391 | +0.13(+0.46%) |
Oct 31, 2003 | 28.04 | 28.38 | 28.04 | 28.37 | 134,822 | +0.26(+0.92%) |
Oct 30, 2003 | 28.08 | 28.16 | 27.96 | 28.11 | 136,828 | +0.02(+0.07%) |
Oct 29, 2003 | 28.30 | 28.30 | 27.94 | 28.10 | 140,993 | -0.17(-0.60%) |
Oct 28, 2003 | 27.94 | 28.26 | 27.93 | 28.26 | 165,366 | +0.21(+0.74%) |
Oct 27, 2003 | 27.81 | 28.10 | 27.81 | 28.06 | 126,184 | +0.23(+0.82%) |
Oct 24, 2003 | 27.76 | 27.88 | 27.72 | 27.83 | 215,037 | +0.01(+0.02%) |
Oct 23, 2003 | 27.72 | 27.88 | 27.60 | 27.82 | 146,700 | +0.11(+0.40%) |
Oct 22, 2003 | 27.75 | 27.80 | 27.63 | 27.71 | 180,792 | -0.04(-0.14%) |
Oct 21, 2003 | 27.89 | 27.89 | 27.75 | 27.75 | 163,978 | -0.05(-0.16%) |
Oct 20, 2003 | 27.60 | 27.81 | 27.58 | 27.80 | 168,143 | +0.18(+0.66%) |
Oct 17, 2003 | 27.58 | 27.77 | 27.56 | 27.62 | 253,294 | +0.08(+0.28%) |
Oct 16, 2003 | 27.54 | 27.55 | 27.41 | 27.54 | 162,281 | -0.01(-0.05%) |
Oct 15, 2003 | 27.76 | 27.76 | 27.51 | 27.55 | 109,987 | -0.06(-0.24%) |
Oct 14, 2003 | 27.45 | 27.65 | 27.41 | 27.62 | 293,401 | +0.19(+0.71%) |
Oct 13, 2003 | 27.45 | 27.52 | 27.32 | 27.42 | 107,673 | -0.03(-0.12%) |
Oct 10, 2003 | 27.42 | 27.47 | 27.34 | 27.45 | 158,270 | +0.02(+0.07%) |
Oct 09, 2003 | 27.49 | 27.64 | 27.41 | 27.43 | 268,566 | -0.06(-0.21%) |
Oct 08, 2003 | 27.81 | 27.86 | 27.66 | 27.49 | 326,413 | -0.38(-1.35%) |
Oct 07, 2003 | 27.93 | 27.93 | 27.68 | 27.87 | 172,925 | -0.06(-0.23%) |
Oct 06, 2003 | 28.00 | 28.00 | 27.86 | 27.93 | 206,090 | -0.16(-0.55%) |
Oct 03, 2003 | 28.00 | 28.19 | 27.90 | 28.09 | 291,550 | +0.25(+0.91%) |
Oct 02, 2003 | 27.68 | 27.92 | 27.68 | 27.84 | 222,288 | +0.25(+0.92%) |
Oct 01, 2003 | 27.32 | 27.58 | 27.32 | 27.58 | 269,183 | +0.25(+0.93%) |
Sep 30, 2003 | 27.56 | 27.56 | 27.19 | 27.33 | 281,369 | -0.21(-0.78%) |
Sep 29, 2003 | 27.55 | 27.67 | 27.45 | 27.54 | 217,351 | -0.01(-0.05%) |
Sep 26, 2003 | 27.55 | 27.67 | 27.49 | 27.56 | 175,084 | -0.08(-0.30%) |
Sep 25, 2003 | 28.14 | 28.25 | 27.64 | 27.64 | 237,251 | -0.61(-2.16%) |
Sep 24, 2003 | 27.08 | 28.35 | 27.88 | 28.25 | 739,983 | +1.17(+4.33%) |
Sep 23, 2003 | 27.10 | 27.12 | 26.75 | 27.08 | 194,367 | -0.09(-0.33%) |
Sep 22, 2003 | 27.32 | 27.32 | 27.02 | 27.17 | 224,139 | -0.16(-0.57%) |
Sep 19, 2003 | 27.36 | 27.38 | 27.23 | 27.32 | 174,159 | +0.10(+0.36%) |
Sep 18, 2003 | 27.00 | 27.27 | 27.00 | 27.23 | 118,625 | +0.15(+0.55%) |
Sep 17, 2003 | 26.94 | 27.23 | 26.88 | 27.08 | 157,961 | +0.08(+0.31%) |
Sep 16, 2003 | 26.95 | 27.07 | 26.65 | 26.99 | 226,761 | +0.16(+0.58%) |
Sep 15, 2003 | 26.59 | 26.87 | 26.59 | 26.84 | 180,329 | +0.21(+0.78%) |
Sep 12, 2003 | 26.48 | 26.69 | 26.36 | 26.63 | 111,683 | +0.05(+0.19%) |
Sep 11, 2003 | 26.42 | 26.58 | 26.26 | 26.58 | 132,817 | +0.23(+0.86%) |
Sep 10, 2003 | 26.22 | 26.53 | 26.19 | 26.35 | 133,743 | +0.06(+0.22%) |
Sep 09, 2003 | 26.22 | 26.35 | 25.96 | 26.29 | 170,148 | -0.06(-0.22%) |
Sep 08, 2003 | 26.06 | 26.36 | 26.03 | 26.35 | 137,445 | +0.32(+1.25%) |
Sep 05, 2003 | 26.51 | 26.51 | 26.00 | 26.03 | 173,696 | -0.49(-1.83%) |
Sep 04, 2003 | 26.57 | 26.57 | 26.31 | 26.51 | 188,042 | -0.03(-0.12%) |
Sep 03, 2003 | 26.58 | 26.68 | 26.42 | 26.55 | 191,899 | -0.14(-0.51%) |
Sep 02, 2003 | 26.32 | 26.71 | 26.32 | 26.68 | 265,326 | +0.44(+1.68%) |
Aug 29, 2003 | 26.03 | 26.25 | 26.03 | 26.24 | 123,253 | +0.15(+0.57%) |
Aug 28, 2003 | 25.97 | 26.16 | 25.77 | 26.09 | 135,748 | +0.11(+0.42%) |
Aug 27, 2003 | 26.06 | 26.08 | 25.83 | 25.98 | 189,276 | -0.11(-0.42%) |
Aug 26, 2003 | 25.84 | 26.09 | 25.61 | 26.09 | 306,359 | +0.25(+0.98%) |
Aug 25, 2003 | 25.54 | 25.88 | 25.53 | 25.84 | 269,337 | +0.40(+1.58%) |
Aug 22, 2003 | 25.61 | 25.64 | 25.31 | 25.44 | 273,039 | -0.05(-0.18%) |
Aug 21, 2003 | 25.15 | 25.57 | 25.12 | 25.48 | 366,983 | +0.28(+1.11%) |
Aug 20, 2003 | 25.47 | 25.48 | 25.02 | 25.20 | 283,992 | -0.27(-1.04%) |
Aug 19, 2003 | 25.62 | 25.66 | 25.35 | 25.47 | 147,009 | -0.14(-0.53%) |
Aug 18, 2003 | 25.88 | 25.88 | 25.31 | 25.61 | 152,562 | -0.23(-0.88%) |
Aug 15, 2003 | 25.61 | 25.83 | 25.54 | 25.83 | 63,400 | +0.14(+0.56%) |
Aug 14, 2003 | 25.61 | 25.74 | 25.51 | 25.69 | 126,647 | +0.13(+0.51%) |
Aug 13, 2003 | 25.64 | 25.73 | 25.52 | 25.56 | 216,272 | +0.01(+0.05%) |
Aug 12, 2003 | 25.35 | 25.55 | 25.26 | 25.55 | 259,619 | +0.36(+1.44%) |
Aug 11, 2003 | 24.93 | 25.18 | 24.64 | 25.18 | 215,963 | +0.40(+1.60%) |
Aug 08, 2003 | 24.63 | 24.87 | 24.63 | 24.79 | 162,435 | +0.27(+1.08%) |
Aug 07, 2003 | 24.77 | 24.77 | 24.38 | 24.52 | 294,173 | -0.24(-0.97%) |
Aug 06, 2003 | 24.74 | 24.93 | 24.59 | 24.76 | 316,386 | +0.03(+0.10%) |
Aug 05, 2003 | 25.20 | 25.20 | 24.73 | 24.74 | 357,728 | -0.46(-1.83%) |
Aug 04, 2003 | 25.70 | 25.81 | 25.10 | 25.20 | 388,580 | -0.48(-1.87%) |
Aug 01, 2003 | 25.90 | 25.90 | 25.63 | 25.68 | 126,338 | -0.28(-1.07%) |
Jul 31, 2003 | 26.31 | 26.37 | 25.79 | 25.96 | 234,011 | -0.36(-1.38%) |
Jul 30, 2003 | 26.06 | 26.32 | 25.94 | 26.32 | 204,239 | +0.29(+1.12%) |
Jul 29, 2003 | 26.16 | 26.18 | 25.81 | 26.03 | 160,430 | +0.01(+0.02%) |
Jul 28, 2003 | 26.00 | 26.14 | 25.87 | 26.02 | 239,873 | +0.08(+0.30%) |
Jul 25, 2003 | 25.82 | 26.07 | 25.74 | 25.94 | 165,366 | +0.12(+0.48%) |
Jul 24, 2003 | 25.93 | 25.99 | 25.68 | 25.82 | 154,568 | -0.06(-0.23%) |
Jul 23, 2003 | 25.80 | 25.93 | 25.51 | 25.88 | 194,367 | +0.16(+0.60%) |
Jul 22, 2003 | 25.88 | 25.88 | 25.64 | 25.72 | 200,846 | +0.00(+0.00%) |
Jul 21, 2003 | 26.14 | 26.14 | 25.65 | 25.72 | 200,846 | -0.40(-1.54%) |
Jul 18, 2003 | 25.96 | 26.12 | 25.87 | 26.12 | 183,106 | +0.22(+0.85%) |
Jul 17, 2003 | 26.03 | 26.29 | 25.88 | 25.90 | 179,866 | -0.27(-1.02%) |
Jul 16, 2003 | 26.15 | 26.29 | 25.98 | 26.17 | 199,612 | -0.01(-0.05%) |
Jul 15, 2003 | 26.12 | 26.25 | 25.98 | 26.18 | 164,749 | -0.03(-0.10%) |
Jul 14, 2003 | 26.65 | 26.68 | 26.09 | 26.21 | 171,845 | -0.40(-1.51%) |
Jul 11, 2003 | 26.12 | 26.66 | 26.11 | 26.61 | 319,317 | +0.64(+2.45%) |
Jul 10, 2003 | 25.87 | 26.12 | 25.87 | 25.98 | 305,588 | -0.18(-0.69%) |
Jul 09, 2003 | 26.58 | 26.58 | 25.96 | 26.16 | 423,134 | -0.53(-1.99%) |
Jul 08, 2003 | 26.71 | 26.74 | 26.61 | 26.69 | 219,357 | +0.01(+0.05%) |
Jul 07, 2003 | 26.58 | 26.90 | 26.53 | 26.68 | 294,944 | +0.17(+0.64%) |
Jul 03, 2003 | 26.58 | 26.78 | 26.42 | 26.51 | 128,961 | -0.23(-0.87%) |
Jul 02, 2003 | 26.19 | 26.75 | 26.12 | 26.74 | 270,417 | +0.48(+1.83%) |
Jul 01, 2003 | 25.87 | 26.29 | 25.77 | 26.26 | 419,277 | +0.40(+1.55%) |
Jun 30, 2003 | 26.21 | 26.21 | 25.16 | 25.86 | 1,567,432 | -0.33(-1.26%) |
Jun 27, 2003 | 26.63 | 26.63 | 26.11 | 26.19 | 495,636 | -0.42(-1.58%) |
Jun 26, 2003 | 26.92 | 26.92 | 26.42 | 26.61 | 510,599 | -0.30(-1.11%) |
Jun 25, 2003 | 26.74 | 27.01 | 26.72 | 26.91 | 300,497 | +0.20(+0.75%) |
Jun 24, 2003 | 26.32 | 26.87 | 26.25 | 26.71 | 477,279 | +0.44(+1.68%) |
Jun 23, 2003 | 26.84 | 26.93 | 26.23 | 26.27 | 361,893 | -0.57(-2.13%) |
Jun 20, 2003 | 26.87 | 26.90 | 26.74 | 26.84 | 327,493 | +0.11(+0.41%) |
Jun 19, 2003 | 26.74 | 27.02 | 26.47 | 26.73 | 375,930 | -0.18(-0.65%) |
Jun 18, 2003 | 27.10 | 27.15 | 26.74 | 26.90 | 511,216 | -0.20(-0.74%) |
Jun 17, 2003 | 26.90 | 27.23 | 25.98 | 27.10 | 1,241,944 | +1.46(+5.69%) |
Jun 16, 2003 | 25.26 | 25.65 | 25.15 | 25.65 | 319,317 | +0.55(+2.20%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.76 | 25.09 | 312,838 | -0.41(-1.63%) |
Jun 12, 2003 | 25.28 | 25.55 | 24.86 | 25.51 | 261,932 | +0.62(+2.47%) |
Jun 11, 2003 | 24.63 | 25.01 | 24.50 | 24.89 | 256,996 | +0.20(+0.81%) |
Jun 10, 2003 | 24.71 | 24.85 | 24.44 | 24.69 | 237,714 | +0.04(+0.16%) |
Jun 09, 2003 | 24.74 | 24.85 | 24.61 | 24.65 | 181,255 | -0.08(-0.34%) |
Jun 06, 2003 | 25.18 | 25.35 | 24.70 | 24.74 | 296,332 | -0.28(-1.11%) |
Jun 05, 2003 | 24.96 | 25.22 | 24.74 | 25.02 | 185,265 | +0.06(+0.23%) |
Jun 04, 2003 | 24.76 | 25.28 | 24.72 | 24.96 | 260,853 | +0.14(+0.57%) |
Jun 03, 2003 | 24.69 | 24.87 | 24.50 | 24.82 | 155,030 | +0.13(+0.53%) |
Jun 02, 2003 | 24.57 | 24.89 | 24.34 | 24.69 | 273,348 | +0.28(+1.14%) |
May 30, 2003 | 24.02 | 24.43 | 23.92 | 24.41 | 333,509 | +0.49(+2.03%) |
May 29, 2003 | 24.12 | 24.29 | 23.86 | 23.92 | 273,965 | -0.19(-0.81%) |
May 28, 2003 | 23.97 | 24.19 | 23.86 | 24.12 | 471,571 | +0.15(+0.62%) |
May 27, 2003 | 23.66 | 24.04 | 23.53 | 23.97 | 350,015 | +0.23(+0.96%) |
May 23, 2003 | 23.73 | 23.76 | 23.36 | 23.74 | 141,918 | +0.10(+0.41%) |
May 22, 2003 | 23.56 | 23.89 | 23.41 | 23.64 | 480,673 | +0.08(+0.36%) |
May 21, 2003 | 23.47 | 23.56 | 23.21 | 23.56 | 287,077 | +0.13(+0.55%) |
May 20, 2003 | 23.38 | 23.60 | 23.30 | 23.43 | 391,356 | +0.03(+0.11%) |
May 19, 2003 | 23.18 | 23.55 | 23.10 | 23.40 | 333,663 | +0.10(+0.42%) |
May 16, 2003 | 23.34 | 23.54 | 23.30 | 23.30 | 393,207 | -0.21(-0.88%) |
May 15, 2003 | 23.66 | 23.73 | 23.46 | 23.51 | 340,913 | -0.25(-1.04%) |
May 14, 2003 | 23.79 | 23.81 | 23.60 | 23.76 | 230,001 | -0.01(-0.05%) |
May 13, 2003 | 23.86 | 23.93 | 23.66 | 23.77 | 342,147 | -0.21(-0.89%) |
May 12, 2003 | 23.86 | 24.09 | 23.77 | 23.99 | 232,315 | +0.03(+0.14%) |
May 09, 2003 | 23.99 | 24.08 | 23.69 | 23.95 | 396,293 | +0.06(+0.24%) |
May 08, 2003 | 23.99 | 23.99 | 23.82 | 23.89 | 151,945 | -0.22(-0.91%) |
May 07, 2003 | 24.02 | 24.27 | 23.92 | 24.12 | 203,159 | +0.03(+0.13%) |
May 06, 2003 | 24.12 | 24.31 | 23.88 | 24.08 | 471,263 | -0.13(-0.54%) |
May 05, 2003 | 24.00 | 24.35 | 23.90 | 24.21 | 300,497 | +0.21(+0.89%) |
May 02, 2003 | 23.66 | 24.06 | 23.66 | 24.00 | 417,272 | +0.27(+1.15%) |