Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.67 | 26.93 | 26.18 | 26.20 | 655,972 | -0.50(-1.87%) |
Apr 29, 2004 | 25.95 | 26.93 | 25.88 | 26.70 | 1,083,558 | +0.82(+3.18%) |
Apr 28, 2004 | 26.51 | 26.51 | 25.74 | 25.88 | 359,526 | -0.54(-2.05%) |
Apr 27, 2004 | 26.20 | 26.69 | 26.17 | 26.42 | 429,107 | +0.13(+0.49%) |
Apr 26, 2004 | 26.24 | 26.34 | 26.10 | 26.29 | 295,339 | -0.02(-0.08%) |
Apr 23, 2004 | 26.24 | 26.41 | 25.93 | 26.31 | 228,802 | -0.04(-0.14%) |
Apr 22, 2004 | 25.89 | 26.44 | 25.89 | 26.35 | 305,991 | +0.31(+1.19%) |
Apr 21, 2004 | 26.13 | 26.16 | 25.88 | 26.04 | 267,950 | +0.09(+0.33%) |
Apr 20, 2004 | 26.23 | 26.24 | 25.92 | 25.95 | 675,616 | -0.28(-1.07%) |
Apr 19, 2004 | 25.92 | 26.28 | 25.72 | 26.23 | 402,685 | +0.19(+0.72%) |
Apr 16, 2004 | 25.92 | 26.14 | 25.70 | 26.05 | 442,940 | +0.32(+1.24%) |
Apr 15, 2004 | 25.74 | 25.76 | 25.47 | 25.73 | 544,200 | +0.15(+0.59%) |
Apr 14, 2004 | 25.27 | 25.64 | 25.24 | 25.58 | 750,315 | +0.30(+1.20%) |
Apr 13, 2004 | 25.48 | 25.56 | 25.12 | 25.27 | 544,753 | -0.12(-0.48%) |
Apr 12, 2004 | 25.48 | 25.63 | 25.34 | 25.40 | 522,343 | -0.19(-0.73%) |
Apr 08, 2004 | 25.66 | 25.92 | 25.49 | 25.58 | 298,936 | +0.11(+0.43%) |
Apr 07, 2004 | 25.95 | 25.95 | 25.41 | 25.47 | 572,835 | -0.48(-1.84%) |
Apr 06, 2004 | 25.81 | 26.02 | 25.81 | 25.95 | 457,742 | +0.00(+0.00%) |
Apr 05, 2004 | 25.67 | 26.03 | 25.37 | 25.95 | 573,111 | +0.10(+0.39%) |
Apr 02, 2004 | 25.85 | 26.16 | 25.80 | 25.85 | 409,602 | -0.07(-0.28%) |
Apr 01, 2004 | 25.77 | 26.10 | 25.57 | 25.92 | 781,163 | +0.26(+1.01%) |
Mar 31, 2004 | 25.30 | 25.70 | 25.23 | 25.66 | 679,212 | +0.54(+2.16%) |
Mar 30, 2004 | 25.32 | 25.36 | 24.80 | 25.12 | 503,253 | -0.20(-0.80%) |
Mar 29, 2004 | 24.83 | 25.34 | 24.83 | 25.32 | 739,525 | +0.50(+2.01%) |
Mar 26, 2004 | 25.07 | 25.07 | 24.26 | 24.82 | 729,150 | -0.25(-0.98%) |
Mar 25, 2004 | 24.22 | 25.19 | 24.18 | 25.07 | 1,125,888 | +1.03(+4.30%) |
Mar 24, 2004 | 24.54 | 24.55 | 23.69 | 24.04 | 1,931,398 | -0.51(-2.06%) |
Mar 23, 2004 | 24.59 | 25.05 | 24.54 | 24.54 | 1,302,815 | -0.04(-0.15%) |
Mar 22, 2004 | 24.58 | 25.29 | 24.28 | 24.58 | 1,988,806 | -2.06(-7.73%) |
Mar 19, 2004 | 26.67 | 26.80 | 26.49 | 26.64 | 233,228 | -0.17(-0.65%) |
Mar 18, 2004 | 26.60 | 26.97 | 26.46 | 26.81 | 399,919 | +0.07(+0.24%) |
Mar 17, 2004 | 26.86 | 26.88 | 26.69 | 26.75 | 398,121 | -0.08(-0.30%) |
Mar 16, 2004 | 26.50 | 27.25 | 26.48 | 26.83 | 622,773 | +0.33(+1.23%) |
Mar 15, 2004 | 26.81 | 26.81 | 26.28 | 26.50 | 430,214 | -0.30(-1.13%) |
Mar 12, 2004 | 27.29 | 27.44 | 26.75 | 26.80 | 542,955 | -0.45(-1.64%) |
Mar 11, 2004 | 27.29 | 27.76 | 26.83 | 27.25 | 946,886 | +0.06(+0.21%) |
Mar 10, 2004 | 27.40 | 27.56 | 27.17 | 27.20 | 538,528 | -0.30(-1.10%) |
Mar 09, 2004 | 27.67 | 27.67 | 27.33 | 27.50 | 328,539 | -0.04(-0.13%) |
Mar 08, 2004 | 27.36 | 27.68 | 27.35 | 27.54 | 291,743 | +0.07(+0.24%) |
Mar 05, 2004 | 27.47 | 27.57 | 27.25 | 27.47 | 598,564 | -0.12(-0.45%) |
Mar 04, 2004 | 27.48 | 27.69 | 27.34 | 27.59 | 450,687 | -0.02(-0.08%) |
Mar 03, 2004 | 27.09 | 27.61 | 26.88 | 27.61 | 553,606 | +0.52(+1.92%) |
Mar 02, 2004 | 27.00 | 27.29 | 26.90 | 27.09 | 514,873 | +0.14(+0.51%) |
Mar 01, 2004 | 26.39 | 27.07 | 26.39 | 26.96 | 514,043 | +0.51(+1.91%) |
Feb 27, 2004 | 26.53 | 26.59 | 26.34 | 26.45 | 479,183 | +0.00(+0.00%) |
Feb 26, 2004 | 26.39 | 26.52 | 26.18 | 26.45 | 319,133 | +0.02(+0.08%) |
Feb 25, 2004 | 26.31 | 26.59 | 26.25 | 26.43 | 295,201 | -0.01(-0.03%) |
Feb 24, 2004 | 26.53 | 26.72 | 26.33 | 26.44 | 479,322 | -0.16(-0.60%) |
Feb 23, 2004 | 26.75 | 26.76 | 26.46 | 26.60 | 336,839 | -0.09(-0.35%) |
Feb 20, 2004 | 26.99 | 27.04 | 26.45 | 26.69 | 412,645 | -0.14(-0.54%) |
Feb 19, 2004 | 27.04 | 27.09 | 26.75 | 26.83 | 446,399 | -0.06(-0.21%) |
Feb 18, 2004 | 27.32 | 27.36 | 26.86 | 26.89 | 383,042 | -0.43(-1.56%) |
Feb 17, 2004 | 27.18 | 27.32 | 27.04 | 27.32 | 404,484 | +0.52(+1.94%) |
Feb 13, 2004 | 26.93 | 27.09 | 26.75 | 26.80 | 324,389 | -0.17(-0.64%) |
Feb 12, 2004 | 26.96 | 27.17 | 26.83 | 26.97 | 425,095 | +0.00(+0.00%) |
Feb 11, 2004 | 27.11 | 27.11 | 26.64 | 26.97 | 711,582 | -0.09(-0.32%) |
Feb 10, 2004 | 26.80 | 27.11 | 26.57 | 27.06 | 660,537 | +0.28(+1.05%) |
Feb 09, 2004 | 27.31 | 27.31 | 26.73 | 26.78 | 755,572 | -0.66(-2.42%) |
Feb 06, 2004 | 27.08 | 27.62 | 27.01 | 27.44 | 454,007 | +0.24(+0.88%) |
Feb 05, 2004 | 27.29 | 27.40 | 26.96 | 27.20 | 580,719 | -0.04(-0.13%) |
Feb 04, 2004 | 26.93 | 27.58 | 26.84 | 27.24 | 799,562 | +0.31(+1.15%) |
Feb 03, 2004 | 26.57 | 26.94 | 26.31 | 26.93 | 545,860 | +0.36(+1.36%) |
Feb 02, 2004 | 26.35 | 26.82 | 26.35 | 26.57 | 524,280 | +0.07(+0.25%) |
Jan 30, 2004 | 26.46 | 26.80 | 26.31 | 26.50 | 674,924 | +0.07(+0.27%) |
Jan 29, 2004 | 25.99 | 26.96 | 25.95 | 26.43 | 641,447 | +0.45(+1.73%) |
Jan 28, 2004 | 25.99 | 26.89 | 25.81 | 25.98 | 1,002,357 | +0.17(+0.67%) |
Jan 27, 2004 | 25.66 | 25.96 | 25.59 | 25.81 | 309,726 | -0.06(-0.22%) |
Jan 26, 2004 | 25.16 | 25.94 | 25.16 | 25.87 | 446,675 | +0.85(+3.38%) |
Jan 23, 2004 | 25.27 | 25.55 | 25.01 | 25.02 | 292,849 | -0.12(-0.49%) |
Jan 22, 2004 | 25.30 | 25.47 | 25.06 | 25.14 | 336,009 | -0.21(-0.83%) |
Jan 21, 2004 | 25.53 | 25.61 | 25.19 | 25.35 | 535,761 | -0.18(-0.71%) |
Jan 20, 2004 | 25.37 | 25.81 | 25.24 | 25.53 | 558,586 | +0.30(+1.20%) |
Jan 16, 2004 | 25.19 | 25.45 | 25.16 | 25.23 | 388,576 | +0.22(+0.90%) |
Jan 15, 2004 | 25.19 | 25.23 | 24.99 | 25.00 | 780,610 | -0.12(-0.46%) |
Jan 14, 2004 | 24.98 | 25.45 | 24.98 | 25.12 | 795,550 | -0.27(-1.08%) |
Jan 13, 2004 | 25.50 | 25.61 | 25.30 | 25.40 | 306,406 | -0.09(-0.37%) |
Jan 12, 2004 | 25.55 | 25.66 | 25.40 | 25.49 | 437,407 | -0.19(-0.73%) |
Jan 09, 2004 | 25.66 | 25.81 | 25.42 | 25.68 | 486,377 | -0.10(-0.39%) |
Jan 08, 2004 | 25.92 | 25.94 | 25.44 | 25.78 | 369,624 | +0.07(+0.28%) |
Jan 07, 2004 | 25.63 | 25.68 | 25.16 | 25.71 | 830,963 | +0.05(+0.20%) |
Jan 06, 2004 | 25.55 | 25.74 | 25.33 | 25.66 | 587,221 | -0.18(-0.70%) |
Jan 05, 2004 | 24.86 | 25.87 | 24.86 | 25.84 | 910,228 | +0.98(+3.93%) |
Jan 02, 2004 | 25.19 | 25.47 | 24.82 | 24.86 | 418,594 | -0.38(-1.52%) |
Dec 31, 2003 | 25.27 | 25.44 | 25.17 | 25.24 | 437,822 | -0.02(-0.09%) |
Dec 30, 2003 | 25.23 | 25.27 | 25.13 | 25.27 | 279,293 | -0.01(-0.03%) |
Dec 29, 2003 | 24.75 | 25.29 | 24.85 | 25.27 | 276,111 | +0.52(+2.10%) |
Dec 26, 2003 | 24.83 | 24.83 | 24.58 | 24.75 | 77,881 | +0.03(+0.12%) |
Dec 24, 2003 | 24.56 | 24.82 | 24.51 | 24.72 | 74,699 | -0.02(-0.09%) |
Dec 23, 2003 | 24.87 | 24.94 | 24.61 | 24.74 | 229,908 | -0.07(-0.26%) |
Dec 22, 2003 | 24.64 | 24.81 | 24.58 | 24.81 | 257,713 | +0.32(+1.30%) |
Dec 19, 2003 | 24.53 | 24.64 | 24.34 | 24.49 | 390,927 | -0.15(-0.62%) |
Dec 18, 2003 | 24.43 | 24.67 | 24.40 | 24.64 | 547,796 | +0.14(+0.59%) |
Dec 17, 2003 | 24.58 | 24.58 | 24.39 | 24.50 | 414,720 | +0.05(+0.21%) |
Dec 16, 2003 | 24.25 | 24.45 | 23.91 | 24.45 | 370,592 | +0.20(+0.80%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.14 | 24.25 | 314,844 | -0.04(-0.18%) |
Dec 12, 2003 | 24.30 | 24.36 | 24.14 | 24.30 | 346,384 | -0.01(-0.03%) |
Dec 11, 2003 | 24.04 | 24.33 | 23.97 | 24.30 | 254,255 | +0.33(+1.36%) |
Dec 10, 2003 | 24.30 | 24.30 | 23.91 | 23.98 | 377,924 | -0.32(-1.31%) |
Dec 09, 2003 | 24.22 | 24.39 | 24.14 | 24.30 | 314,014 | +0.08(+0.33%) |
Dec 08, 2003 | 24.22 | 24.22 | 23.99 | 24.22 | 293,818 | +0.03(+0.12%) |
Dec 05, 2003 | 24.36 | 24.40 | 24.27 | 24.19 | 329,093 | -0.22(-0.89%) |
Dec 04, 2003 | 24.27 | 24.53 | 24.27 | 24.41 | 353,162 | +0.05(+0.21%) |
Dec 03, 2003 | 24.53 | 24.59 | 24.27 | 24.35 | 382,904 | -0.22(-0.91%) |
Dec 02, 2003 | 24.07 | 24.47 | 23.83 | 24.58 | 888,233 | +0.61(+2.56%) |
Dec 01, 2003 | 23.58 | 23.76 | 23.58 | 23.96 | 425,787 | +0.49(+2.09%) |
Nov 28, 2003 | 23.51 | 23.63 | 23.41 | 23.47 | 150,367 | -0.04(-0.15%) |
Nov 26, 2003 | 23.67 | 23.68 | 23.39 | 23.51 | 366,442 | +0.01(+0.03%) |
Nov 25, 2003 | 23.02 | 23.55 | 22.99 | 23.50 | 488,590 | +0.46(+2.01%) |
Nov 24, 2003 | 22.95 | 23.26 | 22.92 | 23.04 | 274,451 | +0.17(+0.73%) |
Nov 21, 2003 | 22.57 | 22.89 | 22.65 | 22.87 | 725,830 | +0.30(+1.35%) |
Nov 20, 2003 | 22.59 | 22.74 | 22.49 | 22.57 | 534,655 | -0.14(-0.64%) |
Nov 19, 2003 | 22.92 | 22.92 | 22.64 | 22.71 | 301,426 | -0.09(-0.41%) |
Nov 18, 2003 | 23.01 | 23.28 | 22.79 | 22.81 | 374,604 | -0.20(-0.88%) |
Nov 17, 2003 | 22.75 | 23.10 | 22.73 | 23.01 | 359,111 | +0.07(+0.32%) |
Nov 14, 2003 | 23.11 | 23.20 | 22.87 | 22.94 | 541,986 | -0.17(-0.75%) |
Nov 13, 2003 | 23.02 | 23.11 | 22.71 | 23.11 | 449,580 | -0.02(-0.09%) |
Nov 12, 2003 | 22.84 | 23.10 | 22.76 | 23.13 | 338,361 | +0.30(+1.30%) |
Nov 11, 2003 | 22.81 | 22.92 | 22.79 | 22.84 | 492,463 | -0.04(-0.19%) |
Nov 10, 2003 | 23.31 | 23.23 | 22.89 | 22.88 | 359,941 | -0.43(-1.83%) |
Nov 07, 2003 | 23.41 | 23.55 | 23.28 | 23.31 | 449,995 | -0.12(-0.52%) |
Nov 06, 2003 | 23.07 | 23.41 | 23.02 | 23.43 | 920,602 | +0.36(+1.57%) |
Nov 05, 2003 | 23.76 | 23.11 | 22.97 | 23.07 | 821,418 | -0.45(-1.91%) |
Nov 04, 2003 | 23.76 | 23.76 | 23.44 | 23.52 | 611,568 | -0.46(-1.90%) |
Nov 03, 2003 | 23.93 | 24.12 | 23.86 | 23.97 | 576,715 | +0.04(+0.18%) |
Oct 31, 2003 | 23.42 | 23.42 | 23.42 | 23.93 | 539,220 | +0.49(+2.10%) |
Oct 30, 2003 | 23.55 | 23.60 | 23.15 | 23.44 | 648,502 | -0.07(-0.31%) |
Oct 29, 2003 | 23.13 | 23.63 | 23.08 | 23.51 | 976,350 | +0.27(+1.18%) |
Oct 28, 2003 | 23.31 | 23.39 | 23.00 | 23.23 | 612,398 | +0.04(+0.19%) |
Oct 27, 2003 | 23.25 | 23.48 | 23.18 | 23.19 | 739,110 | -0.09(-0.37%) |
Oct 24, 2003 | 23.08 | 23.43 | 22.70 | 23.28 | 1,157,981 | +0.18(+0.78%) |
Oct 23, 2003 | 25.00 | 25.00 | 22.70 | 23.10 | 2,657,782 | -1.91(-7.63%) |
Oct 22, 2003 | 25.30 | 25.39 | 24.86 | 25.00 | 652,929 | -0.37(-1.45%) |
Oct 21, 2003 | 25.62 | 25.76 | 25.34 | 25.37 | 325,634 | -0.33(-1.27%) |
Oct 20, 2003 | 25.23 | 25.73 | 25.11 | 25.70 | 608,386 | +0.49(+1.95%) |
Oct 17, 2003 | 25.78 | 25.84 | 25.06 | 25.21 | 341,404 | -0.48(-1.89%) |
Oct 16, 2003 | 25.08 | 25.69 | 25.12 | 25.69 | 436,162 | +0.61(+2.45%) |
Oct 15, 2003 | 25.16 | 25.16 | 24.94 | 25.08 | 256,745 | -0.01(-0.03%) |
Oct 14, 2003 | 25.26 | 25.32 | 24.89 | 25.08 | 409,740 | -0.25(-1.00%) |
Oct 13, 2003 | 25.09 | 25.34 | 25.16 | 25.34 | 284,688 | +0.25(+0.98%) |
Oct 10, 2003 | 25.01 | 25.22 | 25.07 | 25.09 | 222,853 | +0.08(+0.32%) |
Oct 09, 2003 | 25.19 | 25.19 | 24.90 | 25.01 | 555,266 | -0.04(-0.14%) |
Oct 08, 2003 | 25.23 | 25.73 | 25.02 | 25.05 | 361,601 | -0.23(-0.92%) |
Oct 07, 2003 | 25.08 | 25.29 | 24.95 | 25.28 | 636,744 | +0.20(+0.78%) |
Oct 06, 2003 | 24.51 | 25.08 | 24.43 | 25.08 | 621,943 | +0.64(+2.63%) |
Oct 03, 2003 | 24.36 | 24.79 | 24.36 | 24.44 | 511,968 | +0.29(+1.20%) |
Oct 02, 2003 | 23.97 | 24.25 | 23.97 | 24.15 | 450,825 | +0.12(+0.48%) |
Oct 01, 2003 | 24.00 | 24.04 | 23.78 | 24.04 | 895,288 | +0.12(+0.51%) |
Sep 30, 2003 | 23.99 | 24.01 | 23.75 | 23.91 | 449,580 | -0.07(-0.30%) |
Sep 29, 2003 | 23.75 | 23.99 | 23.71 | 23.99 | 330,338 | +0.21(+0.88%) |
Sep 26, 2003 | 23.86 | 23.96 | 23.57 | 23.78 | 425,925 | -0.09(-0.36%) |
Sep 25, 2003 | 23.70 | 23.99 | 23.64 | 23.86 | 512,937 | +0.43(+1.85%) |
Sep 24, 2003 | 23.93 | 23.93 | 23.39 | 23.43 | 401,855 | -0.38(-1.61%) |
Sep 23, 2003 | 23.96 | 23.83 | 23.70 | 23.81 | 396,737 | -0.15(-0.63%) |
Sep 22, 2003 | 23.96 | 24.02 | 23.75 | 23.96 | 441,004 | +0.01(+0.03%) |
Sep 19, 2003 | 23.91 | 24.00 | 23.80 | 23.96 | 564,535 | +0.01(+0.03%) |
Sep 18, 2003 | 23.74 | 23.95 | 23.57 | 23.95 | 470,330 | +0.35(+1.47%) |
Sep 17, 2003 | 23.75 | 23.75 | 23.60 | 23.60 | 432,565 | -0.18(-0.76%) |
Sep 16, 2003 | 23.60 | 23.83 | 23.52 | 23.78 | 439,897 | +0.18(+0.77%) |
Sep 15, 2003 | 23.55 | 23.70 | 23.36 | 23.60 | 429,937 | -0.02(-0.09%) |
Sep 12, 2003 | 23.49 | 23.62 | 23.28 | 23.62 | 328,401 | +0.08(+0.34%) |
Sep 11, 2003 | 23.71 | 23.71 | 23.47 | 23.54 | 403,239 | -0.01(-0.06%) |
Sep 10, 2003 | 23.43 | 23.57 | 23.34 | 23.56 | 694,844 | -0.08(-0.34%) |
Sep 09, 2003 | 23.94 | 23.94 | 23.61 | 23.64 | 523,035 | -0.27(-1.15%) |
Sep 08, 2003 | 24.14 | 24.18 | 23.64 | 23.91 | 767,883 | +0.38(+1.63%) |
Sep 05, 2003 | 23.59 | 23.78 | 23.49 | 23.53 | 998,622 | -0.27(-1.12%) |
Sep 04, 2003 | 23.13 | 23.80 | 23.13 | 23.80 | 1,495,927 | +0.61(+2.65%) |
Sep 03, 2003 | 22.97 | 23.20 | 22.87 | 23.18 | 611,983 | +0.21(+0.91%) |
Sep 02, 2003 | 22.77 | 23.01 | 22.76 | 22.97 | 727,629 | +0.20(+0.89%) |
Aug 29, 2003 | 22.60 | 22.77 | 22.41 | 22.77 | 798,040 | +0.18(+0.80%) |
Aug 28, 2003 | 22.08 | 22.60 | 21.87 | 22.59 | 1,589,440 | +0.60(+2.73%) |
Aug 27, 2003 | 21.94 | 22.13 | 21.94 | 21.99 | 892,936 | -0.02(-0.10%) |
Aug 26, 2003 | 21.87 | 22.03 | 21.71 | 22.01 | 1,070,832 | +0.12(+0.56%) |
Aug 25, 2003 | 21.82 | 21.90 | 21.74 | 21.89 | 627,614 | +0.04(+0.20%) |
Aug 22, 2003 | 21.84 | 21.90 | 21.82 | 21.85 | 1,057,413 | +0.04(+0.20%) |
Aug 21, 2003 | 21.71 | 21.82 | 21.67 | 21.80 | 1,114,130 | +0.09(+0.43%) |
Aug 20, 2003 | 21.74 | 21.74 | 21.59 | 21.71 | 582,241 | -0.03(-0.13%) |
Aug 19, 2003 | 21.80 | 21.82 | 21.66 | 21.74 | 429,660 | -0.07(-0.33%) |
Aug 18, 2003 | 21.80 | 21.96 | 21.69 | 21.81 | 1,117,588 | -0.06(-0.26%) |
Aug 15, 2003 | 22.01 | 22.01 | 21.85 | 21.87 | 467,425 | -0.09(-0.39%) |
Aug 14, 2003 | 22.05 | 22.09 | 21.88 | 21.95 | 469,777 | +0.04(+0.16%) |
Aug 13, 2003 | 21.95 | 22.14 | 21.87 | 21.92 | 431,320 | -0.11(-0.49%) |
Aug 12, 2003 | 22.05 | 22.05 | 21.72 | 22.03 | 898,193 | +0.13(+0.59%) |
Aug 11, 2003 | 21.77 | 21.93 | 21.76 | 21.90 | 403,515 | +0.06(+0.26%) |
Aug 08, 2003 | 21.77 | 21.87 | 21.59 | 21.84 | 559,278 | -0.04(-0.20%) |
Aug 07, 2003 | 21.77 | 21.96 | 21.69 | 21.88 | 443,355 | +0.09(+0.40%) |
Aug 06, 2003 | 21.65 | 22.09 | 21.45 | 21.80 | 1,099,190 | +0.25(+1.17%) |
Aug 05, 2003 | 21.53 | 21.60 | 21.09 | 21.54 | 2,085,501 | +0.04(+0.17%) |
Aug 04, 2003 | 21.66 | 21.69 | 21.42 | 21.51 | 991,705 | -0.22(-1.03%) |
Aug 01, 2003 | 21.80 | 21.86 | 21.63 | 21.73 | 605,343 | -0.07(-0.30%) |
Jul 31, 2003 | 22.01 | 22.01 | 21.76 | 21.80 | 1,262,422 | -0.04(-0.17%) |
Jul 30, 2003 | 21.83 | 21.87 | 21.74 | 21.83 | 1,133,635 | +0.09(+0.40%) |
Jul 29, 2003 | 21.78 | 21.87 | 21.69 | 21.74 | 1,096,561 | -0.14(-0.66%) |
Jul 28, 2003 | 21.71 | 21.90 | 21.63 | 21.89 | 717,115 | +0.17(+0.77%) |
Jul 25, 2003 | 21.83 | 21.85 | 21.55 | 21.72 | 540,741 | +0.06(+0.30%) |
Jul 24, 2003 | 21.80 | 21.98 | 21.64 | 21.66 | 827,366 | -0.12(-0.53%) |
Jul 23, 2003 | 21.94 | 21.95 | 21.69 | 21.77 | 562,598 | -0.17(-0.79%) |
Jul 22, 2003 | 21.64 | 21.95 | 21.59 | 21.95 | 557,065 | +0.22(+1.00%) |
Jul 21, 2003 | 21.83 | 21.95 | 21.54 | 21.73 | 784,622 | -0.03(-0.13%) |
Jul 18, 2003 | 21.69 | 21.82 | 21.56 | 21.76 | 532,995 | +0.14(+0.67%) |
Jul 17, 2003 | 21.45 | 21.74 | 21.39 | 21.61 | 1,011,210 | +0.17(+0.78%) |
Jul 16, 2003 | 21.65 | 21.72 | 21.35 | 21.45 | 755,710 | -0.09(-0.44%) |
Jul 15, 2003 | 21.76 | 21.80 | 21.51 | 21.54 | 789,740 | -0.14(-0.67%) |
Jul 14, 2003 | 21.83 | 21.83 | 21.47 | 21.69 | 962,379 | +0.19(+0.87%) |
Jul 11, 2003 | 21.65 | 21.74 | 21.50 | 21.50 | 1,286,492 | -0.11(-0.50%) |
Jul 10, 2003 | 21.67 | 21.72 | 21.49 | 21.61 | 1,585,429 | -0.04(-0.20%) |
Jul 09, 2003 | 22.05 | 22.12 | 21.61 | 21.65 | 2,911,346 | -0.59(-2.67%) |
Jul 08, 2003 | 23.22 | 23.22 | 22.05 | 22.24 | 3,187,734 | -0.98(-4.20%) |
Jul 07, 2003 | 23.13 | 23.39 | 23.13 | 23.22 | 689,172 | +0.09(+0.37%) |
Jul 03, 2003 | 22.98 | 23.18 | 22.93 | 23.13 | 493,432 | +0.15(+0.66%) |
Jul 02, 2003 | 22.93 | 23.10 | 22.83 | 22.98 | 594,276 | +0.07(+0.28%) |
Jul 01, 2003 | 23.06 | 23.07 | 22.71 | 22.92 | 563,151 | -0.17(-0.72%) |
Jun 30, 2003 | 22.88 | 23.28 | 22.88 | 23.08 | 763,595 | +0.25(+1.08%) |
Jun 27, 2003 | 22.88 | 23.05 | 22.71 | 22.84 | 599,671 | -0.04(-0.16%) |
Jun 26, 2003 | 22.74 | 22.88 | 22.58 | 22.87 | 993,504 | +0.13(+0.57%) |
Jun 25, 2003 | 23.31 | 23.32 | 22.68 | 22.74 | 999,729 | -0.61(-2.60%) |
Jun 24, 2003 | 23.24 | 23.35 | 23.06 | 23.35 | 569,515 | +0.14(+0.59%) |
Jun 23, 2003 | 23.60 | 23.64 | 23.04 | 23.21 | 424,127 | -0.38(-1.62%) |
Jun 20, 2003 | 23.53 | 23.60 | 23.34 | 23.60 | 613,504 | +0.18(+0.77%) |
Jun 19, 2003 | 23.64 | 23.65 | 23.27 | 23.41 | 754,050 | -0.30(-1.25%) |
Jun 18, 2003 | 23.66 | 23.84 | 23.28 | 23.71 | 1,057,413 | +0.05(+0.21%) |
Jun 17, 2003 | 23.71 | 23.80 | 23.45 | 23.66 | 748,655 | +0.01(+0.06%) |
Jun 16, 2003 | 22.99 | 23.65 | 22.78 | 23.65 | 783,100 | +0.84(+3.68%) |
Jun 13, 2003 | 23.13 | 23.20 | 22.78 | 22.81 | 583,624 | -0.25(-1.10%) |
Jun 12, 2003 | 22.95 | 23.15 | 22.61 | 23.06 | 856,970 | +0.47(+2.08%) |
Jun 11, 2003 | 22.41 | 22.61 | 22.32 | 22.59 | 546,828 | +0.15(+0.68%) |
Jun 10, 2003 | 22.27 | 22.50 | 22.24 | 22.44 | 617,931 | +0.23(+1.04%) |
Jun 09, 2003 | 22.41 | 22.48 | 22.12 | 22.21 | 515,841 | -0.21(-0.94%) |
Jun 06, 2003 | 22.27 | 22.66 | 22.23 | 22.42 | 1,018,819 | +0.19(+0.85%) |
Jun 05, 2003 | 22.51 | 22.52 | 21.95 | 22.23 | 877,443 | -0.29(-1.28%) |
Jun 04, 2003 | 22.48 | 22.70 | 22.35 | 22.52 | 729,150 | +0.07(+0.32%) |
Jun 03, 2003 | 22.66 | 22.66 | 22.24 | 22.45 | 755,987 | +0.09(+0.42%) |
Jun 02, 2003 | 22.70 | 22.74 | 22.29 | 22.35 | 1,311,530 | -0.34(-1.50%) |
May 30, 2003 | 22.88 | 22.93 | 22.62 | 22.69 | 1,038,185 | -0.07(-0.29%) |
May 29, 2003 | 22.88 | 22.89 | 22.59 | 22.76 | 1,305,997 | -0.08(-0.35%) |
May 28, 2003 | 22.95 | 22.99 | 22.70 | 22.84 | 529,951 | -0.06(-0.25%) |
May 27, 2003 | 22.55 | 22.99 | 22.50 | 22.89 | 449,580 | +0.21(+0.92%) |
May 23, 2003 | 22.81 | 22.90 | 22.58 | 22.68 | 475,033 | -0.21(-0.92%) |
May 22, 2003 | 22.74 | 23.06 | 22.55 | 22.89 | 307,236 | +0.20(+0.89%) |
May 21, 2003 | 22.55 | 22.89 | 22.38 | 22.69 | 576,431 | +0.02(+0.10%) |
May 20, 2003 | 22.81 | 23.05 | 22.32 | 22.67 | 1,305,720 | -0.45(-1.94%) |
May 19, 2003 | 23.49 | 23.54 | 23.11 | 23.12 | 327,156 | -0.53(-2.26%) |
May 16, 2003 | 23.75 | 23.83 | 23.53 | 23.65 | 484,578 | -0.09(-0.40%) |
May 15, 2003 | 23.49 | 23.77 | 23.40 | 23.75 | 423,020 | +0.33(+1.42%) |
May 14, 2003 | 23.28 | 23.43 | 23.10 | 23.41 | 549,456 | +0.15(+0.65%) |
May 13, 2003 | 23.28 | 23.34 | 23.09 | 23.26 | 468,117 | +0.02(+0.09%) |
May 12, 2003 | 22.99 | 23.31 | 22.93 | 23.24 | 587,774 | +0.31(+1.36%) |
May 09, 2003 | 22.77 | 22.93 | 22.63 | 22.93 | 792,230 | +0.19(+0.83%) |
May 08, 2003 | 22.84 | 22.97 | 22.55 | 22.74 | 309,449 | -0.26(-1.13%) |
May 07, 2003 | 22.81 | 23.04 | 22.73 | 23.00 | 447,367 | +0.14(+0.60%) |
May 06, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 840,646 | -0.27(-1.16%) |
May 05, 2003 | 23.34 | 23.35 | 23.07 | 23.13 | 439,205 | -0.20(-0.87%) |
May 02, 2003 | 23.03 | 23.39 | 22.84 | 23.34 | 731,779 | +0.35(+1.51%) |