Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.66 | 26.66 | 26.22 | 26.30 | 229,583 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.41 | 26.66 | 255,213 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,761 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,395 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,005 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.30 | 26.30 | 196,181 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.85 | 159,781 | +0.54(+2.03%) |
Apr 21, 2004 | 25.86 | 26.41 | 25.86 | 26.31 | 220,585 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.34 | 26.05 | 26.05 | 193,864 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,324 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.79 | 26.73 | 27.34 | 291,614 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,427 | +1.04(+4.02%) |
Apr 14, 2004 | 25.31 | 26.46 | 25.31 | 25.92 | 670,208 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,483 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,092 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,388 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.25 | 27.06 | 27.74 | 786,636 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,390,860 | -2.15(-7.31%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,381 | -2.60(-8.13%) |
Apr 02, 2004 | 31.91 | 32.30 | 31.90 | 32.02 | 375,185 | +0.12(+0.39%) |
Apr 01, 2004 | 31.17 | 31.98 | 31.17 | 31.90 | 296,658 | +0.58(+1.85%) |
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,073 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,964 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,517 | +0.20(+0.65%) |
Mar 26, 2004 | 30.79 | 30.81 | 30.57 | 30.57 | 242,671 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.81 | 30.33 | 30.76 | 146,284 | +0.24(+0.79%) |
Mar 24, 2004 | 30.92 | 30.92 | 30.51 | 30.51 | 100,067 | -0.29(-0.95%) |
Mar 23, 2004 | 30.87 | 30.92 | 30.59 | 30.81 | 191,273 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.34 | 30.80 | 30.81 | 182,139 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.42 | 151,055 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.12 | 30.74 | 31.05 | 117,654 | +0.14(+0.45%) |
Mar 17, 2004 | 30.45 | 30.91 | 30.39 | 30.91 | 207,633 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,284 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,135 | -0.28(-0.92%) |
Mar 12, 2004 | 29.38 | 30.44 | 29.38 | 30.44 | 260,530 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.16 | 29.41 | 267,892 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,881 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.04 | 89,979 | -0.20(-0.66%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,509 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.12 | 30.60 | 149,828 | +0.53(+1.76%) |
Mar 04, 2004 | 30.01 | 30.11 | 29.77 | 30.07 | 148,874 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.96 | 29.72 | 29.93 | 150,510 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.88 | 29.42 | 29.88 | 178,867 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,858 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.05 | 29.23 | 134,968 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,230 | -0.12(-0.40%) |
Feb 25, 2004 | 28.31 | 29.27 | 28.27 | 29.27 | 210,633 | +1.03(+3.64%) |
Feb 24, 2004 | 27.76 | 28.32 | 27.76 | 28.24 | 138,377 | +0.29(+1.05%) |
Feb 23, 2004 | 28.17 | 28.39 | 27.76 | 27.95 | 155,963 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,192 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.44 | 95,432 | +0.09(+0.31%) |
Feb 18, 2004 | 28.45 | 28.53 | 28.31 | 28.35 | 151,192 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.61 | 28.42 | 28.44 | 176,959 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.13 | 28.36 | 28.53 | 218,540 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,444 | -0.37(-1.25%) |
Feb 11, 2004 | 29.71 | 29.71 | 29.39 | 29.45 | 269,528 | -0.70(-2.34%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,186 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,557 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.71 | 29.04 | 29.71 | 238,444 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.41 | 29.12 | 29.35 | 231,355 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.13 | 29.13 | 202,044 | -0.73(-2.43%) |
Feb 03, 2004 | 30.15 | 30.57 | 29.71 | 29.85 | 318,199 | -0.29(-0.97%) |
Feb 02, 2004 | 30.04 | 30.15 | 29.49 | 30.15 | 290,114 | +0.04(+0.12%) |
Jan 30, 2004 | 29.12 | 30.11 | 29.11 | 30.11 | 235,036 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,089 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.49 | 28.88 | 29.16 | 283,843 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.11 | 28.32 | 28.91 | 165,098 | +0.54(+1.89%) |
Jan 26, 2004 | 28.17 | 28.39 | 28.13 | 28.37 | 113,973 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.28 | 121,471 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,724 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,524 | +0.10(+0.37%) |
Jan 20, 2004 | 27.54 | 27.87 | 27.44 | 27.75 | 130,197 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.78 | 27.54 | 27.54 | 175,595 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,784 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.43 | 130,333 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.12 | 27.34 | 112,882 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.29 | 26.92 | 27.26 | 122,426 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,348 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.19 | 26.08 | 26.11 | 111,246 | +0.15(+0.56%) |
Jan 07, 2004 | 25.86 | 26.20 | 25.79 | 25.97 | 233,400 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.94 | 264,075 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,044 | +0.05(+0.20%) |
Jan 02, 2004 | 26.22 | 26.24 | 25.89 | 25.95 | 200,953 | -0.27(-1.03%) |
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,114 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.74 | 26.44 | 26.74 | 69,256 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.41 | 26.44 | 122,835 | -0.05(-0.19%) |
Dec 26, 2003 | 26.38 | 26.52 | 26.35 | 26.49 | 49,352 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.19 | 26.41 | 38,172 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.30 | 26.30 | 72,119 | -0.07(-0.28%) |
Dec 22, 2003 | 26.38 | 26.38 | 26.25 | 26.37 | 104,430 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,426 | +0.07(+0.28%) |
Dec 18, 2003 | 26.24 | 26.30 | 26.16 | 26.29 | 103,885 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.30 | 26.01 | 26.27 | 100,204 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,118 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,370 | -0.51(-1.92%) |
Dec 12, 2003 | 25.72 | 26.31 | 25.72 | 26.30 | 156,236 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.72 | 25.41 | 25.72 | 164,552 | +0.29(+1.13%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,613 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,883 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.17 | 25.44 | 143,285 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.42 | 83,844 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,408 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,706 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.61 | 25.44 | 25.54 | 96,659 | +0.10(+0.37%) |
Dec 01, 2003 | 25.64 | 25.64 | 25.43 | 25.45 | 133,605 | -0.15(-0.60%) |
Nov 28, 2003 | 25.31 | 25.60 | 25.31 | 25.60 | 65,848 | +0.14(+0.55%) |
Nov 26, 2003 | 25.09 | 25.46 | 25.09 | 25.46 | 97,613 | +0.15(+0.61%) |
Nov 25, 2003 | 24.89 | 25.20 | 24.85 | 25.31 | 110,974 | +0.37(+1.50%) |
Nov 24, 2003 | 24.68 | 24.93 | 24.64 | 24.93 | 115,745 | +0.23(+0.92%) |
Nov 21, 2003 | 24.93 | 24.94 | 24.54 | 24.70 | 198,226 | -0.22(-0.88%) |
Nov 20, 2003 | 25.37 | 25.38 | 24.92 | 24.92 | 138,649 | -0.57(-2.24%) |
Nov 19, 2003 | 25.45 | 25.60 | 25.38 | 25.50 | 161,962 | +0.17(+0.67%) |
Nov 18, 2003 | 25.38 | 25.51 | 25.25 | 25.33 | 171,369 | -0.04(-0.14%) |
Nov 17, 2003 | 25.43 | 25.59 | 25.35 | 25.36 | 202,725 | -0.20(-0.77%) |
Nov 14, 2003 | 25.50 | 25.61 | 25.50 | 25.56 | 120,517 | +0.05(+0.20%) |
Nov 13, 2003 | 25.42 | 25.63 | 25.21 | 25.51 | 151,873 | +0.06(+0.23%) |
Nov 12, 2003 | 25.14 | 25.45 | 25.14 | 25.45 | 139,331 | -0.07(-0.26%) |
Nov 11, 2003 | 25.61 | 25.67 | 25.49 | 25.52 | 186,229 | -0.09(-0.34%) |
Nov 10, 2003 | 25.78 | 25.91 | 25.61 | 25.61 | 180,231 | -0.10(-0.40%) |
Nov 07, 2003 | 25.34 | 25.71 | 25.34 | 25.71 | 175,459 | +0.45(+1.80%) |
Nov 06, 2003 | 25.07 | 25.42 | 25.01 | 25.25 | 222,221 | +0.13(+0.53%) |
Nov 05, 2003 | 24.96 | 25.39 | 24.96 | 25.12 | 201,362 | +0.00(+0.00%) |
Nov 04, 2003 | 24.96 | 25.05 | 24.96 | 25.12 | 173,414 | +0.16(+0.65%) |
Nov 03, 2003 | 24.76 | 25.09 | 24.76 | 24.96 | 214,995 | +0.21(+0.83%) |
Oct 31, 2003 | 25.09 | 25.09 | 24.57 | 24.76 | 257,804 | -0.33(-1.32%) |
Oct 30, 2003 | 24.94 | 25.11 | 24.88 | 25.09 | 122,289 | +0.11(+0.44%) |
Oct 29, 2003 | 24.67 | 25.04 | 24.67 | 24.98 | 185,684 | +0.40(+1.64%) |
Oct 28, 2003 | 24.92 | 24.92 | 24.57 | 24.57 | 247,170 | -0.26(-1.03%) |
Oct 27, 2003 | 24.79 | 25.14 | 24.79 | 24.83 | 308,246 | +0.08(+0.33%) |
Oct 24, 2003 | 24.79 | 24.81 | 24.60 | 24.75 | 303,338 | -0.06(-0.24%) |
Oct 23, 2003 | 24.76 | 24.90 | 24.70 | 24.81 | 170,415 | +0.05(+0.21%) |
Oct 22, 2003 | 24.87 | 24.87 | 24.68 | 24.76 | 120,244 | -0.14(-0.56%) |
Oct 21, 2003 | 24.90 | 24.94 | 24.86 | 24.90 | 167,279 | +0.04(+0.15%) |
Oct 20, 2003 | 24.94 | 24.94 | 24.76 | 24.86 | 170,687 | -0.08(-0.32%) |
Oct 17, 2003 | 24.72 | 24.94 | 24.58 | 24.94 | 165,234 | +0.19(+0.77%) |
Oct 16, 2003 | 24.73 | 24.75 | 24.70 | 24.75 | 151,601 | +0.02(+0.09%) |
Oct 15, 2003 | 24.66 | 24.72 | 24.51 | 24.73 | 118,199 | +0.01(+0.03%) |
Oct 14, 2003 | 24.61 | 24.72 | 24.54 | 24.72 | 96,523 | +0.10(+0.42%) |
Oct 13, 2003 | 24.48 | 24.71 | 24.41 | 24.62 | 147,102 | +0.14(+0.57%) |
Oct 10, 2003 | 24.48 | 24.49 | 24.42 | 24.48 | 124,471 | +0.03(+0.12%) |
Oct 09, 2003 | 24.41 | 24.59 | 24.17 | 24.45 | 182,685 | -0.01(-0.06%) |
Oct 08, 2003 | 24.17 | 24.47 | 24.10 | 24.46 | 140,013 | +0.29(+1.21%) |
Oct 07, 2003 | 24.21 | 24.18 | 24.02 | 24.17 | 118,472 | -0.04(-0.15%) |
Oct 06, 2003 | 24.10 | 24.21 | 24.06 | 24.21 | 152,146 | +0.09(+0.36%) |
Oct 03, 2003 | 23.66 | 24.12 | 23.66 | 24.12 | 201,362 | +0.50(+2.11%) |
Oct 02, 2003 | 23.64 | 23.68 | 23.41 | 23.62 | 242,807 | +0.15(+0.62%) |
Oct 01, 2003 | 23.40 | 23.49 | 23.37 | 23.47 | 205,725 | +0.01(+0.06%) |
Sep 30, 2003 | 23.35 | 23.40 | 23.18 | 23.46 | 298,294 | +0.09(+0.38%) |
Sep 29, 2003 | 22.99 | 23.40 | 23.12 | 23.37 | 120,926 | +0.38(+1.66%) |
Sep 26, 2003 | 23.12 | 23.12 | 22.85 | 22.99 | 101,840 | -0.04(-0.19%) |
Sep 25, 2003 | 23.20 | 23.24 | 23.03 | 23.03 | 186,502 | -0.17(-0.73%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.29 | 23.20 | 161,826 | -0.10(-0.44%) |
Sep 23, 2003 | 23.33 | 23.53 | 23.29 | 23.30 | 172,869 | +0.01(+0.06%) |
Sep 22, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 170,960 | +0.17(+0.73%) |
Sep 19, 2003 | 23.07 | 23.29 | 23.03 | 23.12 | 180,912 | +0.03(+0.13%) |
Sep 18, 2003 | 23.02 | 23.18 | 23.04 | 23.09 | 153,100 | +0.07(+0.29%) |
Sep 17, 2003 | 23.18 | 23.19 | 22.97 | 23.02 | 221,675 | -0.19(-0.82%) |
Sep 16, 2003 | 23.44 | 23.45 | 23.15 | 23.22 | 131,560 | -0.14(-0.60%) |
Sep 15, 2003 | 23.44 | 23.49 | 23.30 | 23.35 | 124,062 | -0.08(-0.34%) |
Sep 12, 2003 | 23.25 | 23.45 | 23.12 | 23.44 | 152,282 | +0.15(+0.63%) |
Sep 11, 2003 | 23.11 | 23.29 | 23.11 | 23.29 | 105,248 | +0.22(+0.95%) |
Sep 10, 2003 | 23.45 | 23.45 | 22.98 | 23.07 | 248,533 | -0.29(-1.22%) |
Sep 09, 2003 | 23.67 | 23.67 | 23.32 | 23.35 | 179,140 | -0.24(-1.03%) |
Sep 08, 2003 | 23.87 | 23.87 | 23.33 | 23.60 | 537,421 | -0.28(-1.17%) |
Sep 05, 2003 | 24.02 | 24.05 | 23.80 | 23.88 | 256,577 | -0.30(-1.24%) |
Sep 04, 2003 | 24.19 | 24.21 | 23.99 | 24.18 | 154,873 | +0.04(+0.15%) |
Sep 03, 2003 | 23.90 | 24.14 | 23.72 | 24.14 | 200,680 | +0.24(+1.01%) |
Sep 02, 2003 | 23.31 | 23.90 | 23.31 | 23.90 | 206,270 | +0.67(+2.91%) |
Aug 29, 2003 | 22.90 | 23.24 | 22.90 | 23.22 | 135,241 | +0.18(+0.76%) |
Aug 28, 2003 | 23.13 | 23.13 | 22.94 | 23.05 | 213,496 | -0.06(-0.25%) |
Aug 27, 2003 | 23.02 | 23.14 | 23.02 | 23.11 | 185,002 | +0.09(+0.38%) |
Aug 26, 2003 | 22.95 | 23.10 | 22.81 | 23.02 | 163,325 | +0.11(+0.48%) |
Aug 25, 2003 | 23.18 | 23.24 | 22.83 | 22.91 | 120,653 | -0.26(-1.14%) |
Aug 22, 2003 | 23.44 | 23.44 | 23.16 | 23.17 | 97,613 | -0.19(-0.82%) |
Aug 21, 2003 | 23.40 | 23.56 | 23.31 | 23.36 | 115,609 | +0.06(+0.25%) |
Aug 20, 2003 | 23.24 | 23.35 | 22.92 | 23.30 | 170,960 | +0.06(+0.25%) |
Aug 19, 2003 | 23.11 | 23.25 | 23.08 | 23.24 | 126,516 | +0.21(+0.92%) |
Aug 18, 2003 | 23.05 | 23.11 | 22.97 | 23.03 | 137,013 | +0.07(+0.29%) |
Aug 15, 2003 | 23.11 | 23.22 | 22.95 | 22.97 | 101,703 | -0.14(-0.60%) |
Aug 14, 2003 | 23.25 | 23.27 | 22.89 | 23.11 | 241,853 | -0.21(-0.88%) |
Aug 13, 2003 | 23.47 | 23.52 | 23.20 | 23.31 | 180,912 | -0.48(-2.00%) |
Aug 12, 2003 | 23.66 | 23.90 | 23.59 | 23.79 | 236,263 | +0.15(+0.65%) |
Aug 11, 2003 | 23.62 | 23.81 | 23.62 | 23.63 | 137,831 | +0.07(+0.31%) |
Aug 08, 2003 | 23.75 | 23.80 | 23.52 | 23.56 | 175,459 | -0.15(-0.65%) |
Aug 07, 2003 | 23.69 | 23.74 | 23.55 | 23.71 | 169,324 | -0.03(-0.12%) |
Aug 06, 2003 | 23.84 | 23.90 | 23.66 | 23.74 | 89,161 | -0.10(-0.40%) |
Aug 05, 2003 | 23.80 | 23.90 | 23.70 | 23.84 | 156,372 | +0.15(+0.65%) |
Aug 04, 2003 | 23.74 | 23.84 | 23.51 | 23.68 | 174,505 | +0.04(+0.16%) |
Aug 01, 2003 | 24.10 | 24.18 | 23.45 | 23.65 | 269,528 | -0.40(-1.68%) |
Jul 31, 2003 | 24.18 | 24.20 | 23.91 | 24.05 | 186,229 | -0.15(-0.61%) |
Jul 30, 2003 | 23.82 | 24.20 | 23.79 | 24.20 | 156,236 | +0.38(+1.60%) |
Jul 29, 2003 | 23.51 | 23.86 | 23.46 | 23.82 | 149,556 | +0.37(+1.56%) |
Jul 28, 2003 | 23.25 | 23.55 | 23.18 | 23.45 | 165,779 | +0.30(+1.30%) |
Jul 25, 2003 | 23.40 | 23.44 | 22.81 | 23.15 | 209,133 | -0.32(-1.34%) |
Jul 24, 2003 | 23.35 | 23.47 | 23.33 | 23.46 | 126,516 | +0.12(+0.53%) |
Jul 23, 2003 | 23.29 | 23.38 | 23.21 | 23.34 | 106,611 | +0.16(+0.70%) |
Jul 22, 2003 | 23.13 | 23.38 | 23.13 | 23.18 | 87,252 | +0.12(+0.51%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.06 | 89,433 | -0.10(-0.41%) |
Jul 18, 2003 | 23.12 | 23.32 | 23.00 | 23.16 | 308,383 | +0.01(+0.03%) |
Jul 17, 2003 | 23.25 | 23.36 | 23.13 | 23.15 | 161,553 | -0.27(-1.16%) |
Jul 16, 2003 | 23.16 | 23.42 | 23.16 | 23.42 | 143,966 | +0.13(+0.57%) |
Jul 15, 2003 | 23.35 | 23.38 | 23.27 | 23.29 | 139,467 | -0.06(-0.25%) |
Jul 14, 2003 | 23.18 | 23.40 | 23.18 | 23.35 | 130,197 | +0.17(+0.73%) |
Jul 11, 2003 | 22.74 | 23.28 | 22.74 | 23.18 | 129,515 | +0.40(+1.77%) |
Jul 10, 2003 | 23.22 | 23.22 | 22.74 | 22.78 | 130,742 | -0.51(-2.17%) |
Jul 09, 2003 | 23.09 | 23.28 | 23.02 | 23.28 | 188,956 | +0.26(+1.15%) |
Jul 08, 2003 | 23.00 | 23.25 | 22.78 | 23.02 | 258,349 | +0.02(+0.10%) |
Jul 07, 2003 | 22.85 | 23.14 | 22.81 | 23.00 | 225,902 | +0.18(+0.80%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.45 | 22.81 | 87,661 | +0.18(+0.81%) |
Jul 02, 2003 | 22.34 | 22.60 | 22.25 | 22.63 | 258,349 | +0.40(+1.82%) |
Jul 01, 2003 | 21.42 | 22.31 | 21.40 | 22.23 | 384,183 | +0.84(+3.94%) |
Jun 30, 2003 | 21.85 | 21.93 | 21.38 | 21.38 | 1,183,090 | -0.62(-2.80%) |
Jun 27, 2003 | 22.30 | 22.30 | 21.99 | 22.00 | 263,257 | -0.20(-0.89%) |
Jun 26, 2003 | 21.64 | 22.20 | 21.57 | 22.20 | 254,532 | +0.43(+1.99%) |
Jun 25, 2003 | 21.64 | 21.93 | 21.64 | 21.76 | 226,174 | +0.17(+0.78%) |
Jun 24, 2003 | 21.42 | 21.64 | 21.42 | 21.59 | 245,943 | +0.23(+1.10%) |
Jun 23, 2003 | 21.75 | 21.75 | 21.31 | 21.36 | 315,608 | -0.39(-1.79%) |
Jun 20, 2003 | 21.86 | 21.89 | 21.59 | 21.75 | 160,599 | -0.07(-0.34%) |
Jun 19, 2003 | 22.04 | 22.11 | 21.58 | 21.82 | 239,126 | -0.22(-1.00%) |
Jun 18, 2003 | 22.01 | 22.08 | 21.73 | 22.04 | 274,845 | -0.07(-0.30%) |
Jun 17, 2003 | 22.47 | 22.67 | 22.03 | 22.11 | 287,115 | -0.44(-1.95%) |
Jun 16, 2003 | 22.49 | 22.91 | 22.49 | 22.55 | 262,984 | +0.07(+0.29%) |
Jun 13, 2003 | 22.74 | 22.80 | 22.48 | 22.48 | 258,076 | -0.26(-1.13%) |
Jun 12, 2003 | 22.74 | 22.81 | 22.63 | 22.74 | 191,137 | +0.02(+0.10%) |
Jun 11, 2003 | 22.70 | 22.78 | 22.50 | 22.72 | 231,764 | +0.05(+0.23%) |
Jun 10, 2003 | 22.39 | 22.74 | 22.37 | 22.67 | 328,287 | +0.29(+1.28%) |
Jun 09, 2003 | 22.45 | 22.67 | 22.37 | 22.38 | 390,046 | +0.30(+1.36%) |
Jun 06, 2003 | 21.81 | 22.25 | 21.81 | 22.08 | 232,855 | +0.32(+1.48%) |
Jun 05, 2003 | 21.77 | 21.77 | 21.57 | 21.76 | 233,536 | +0.18(+0.82%) |
Jun 04, 2003 | 21.37 | 21.82 | 21.37 | 21.58 | 290,523 | +0.23(+1.10%) |
Jun 03, 2003 | 21.38 | 21.39 | 21.23 | 21.34 | 224,129 | +0.01(+0.03%) |
Jun 02, 2003 | 21.31 | 21.44 | 21.23 | 21.34 | 256,440 | +0.03(+0.14%) |
May 30, 2003 | 21.01 | 21.38 | 21.01 | 21.31 | 303,747 | +0.30(+1.43%) |
May 29, 2003 | 21.31 | 21.60 | 20.71 | 21.01 | 343,147 | -0.42(-1.95%) |
May 28, 2003 | 21.53 | 21.69 | 21.40 | 21.43 | 249,215 | -0.03(-0.14%) |
May 27, 2003 | 21.48 | 21.51 | 21.34 | 21.45 | 215,132 | -0.02(-0.10%) |
May 23, 2003 | 21.24 | 21.48 | 21.17 | 21.48 | 228,901 | +0.19(+0.90%) |
May 22, 2003 | 21.23 | 21.32 | 21.16 | 21.29 | 253,305 | +0.07(+0.35%) |
May 21, 2003 | 21.12 | 21.22 | 20.91 | 21.21 | 193,727 | +0.10(+0.49%) |
May 20, 2003 | 21.16 | 21.25 | 20.76 | 21.11 | 317,653 | -0.01(-0.07%) |
May 19, 2003 | 21.26 | 21.27 | 20.63 | 21.12 | 177,231 | -0.09(-0.41%) |
May 16, 2003 | 21.25 | 21.29 | 21.09 | 21.21 | 237,490 | -0.09(-0.41%) |
May 15, 2003 | 21.33 | 21.41 | 21.26 | 21.30 | 230,264 | +0.01(+0.03%) |
May 14, 2003 | 21.34 | 21.35 | 21.19 | 21.29 | 223,311 | -0.01(-0.07%) |
May 13, 2003 | 21.48 | 21.48 | 21.18 | 21.31 | 355,145 | -0.47(-2.16%) |
May 12, 2003 | 21.45 | 21.78 | 21.45 | 21.78 | 278,526 | +0.32(+1.47%) |
May 09, 2003 | 21.27 | 21.53 | 21.26 | 21.46 | 219,903 | +0.21(+1.00%) |
May 08, 2003 | 21.11 | 21.25 | 21.09 | 21.25 | 168,097 | +0.12(+0.56%) |
May 07, 2003 | 21.17 | 21.22 | 20.95 | 21.13 | 308,383 | +0.11(+0.52%) |
May 06, 2003 | 21.02 | 21.16 | 20.90 | 21.02 | 214,995 | -0.02(-0.10%) |
May 05, 2003 | 20.66 | 21.04 | 20.61 | 21.04 | 227,947 | +0.49(+2.39%) |
May 02, 2003 | 20.38 | 20.60 | 20.29 | 20.55 | 432,990 | +0.26(+1.30%) |