Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.60 | 22.60 | 20.70 | 21.57 | 3,694,732 | -1.27(-5.55%) |
Apr 29, 2004 | 23.20 | 23.28 | 22.66 | 22.84 | 831,117 | -0.41(-1.74%) |
Apr 28, 2004 | 23.73 | 23.73 | 23.09 | 23.24 | 576,623 | -0.47(-1.97%) |
Apr 27, 2004 | 23.23 | 23.79 | 23.21 | 23.71 | 622,288 | +0.45(+1.93%) |
Apr 26, 2004 | 23.31 | 23.35 | 22.99 | 23.26 | 260,665 | -0.07(-0.31%) |
Apr 23, 2004 | 23.44 | 23.54 | 23.17 | 23.33 | 357,180 | -0.18(-0.76%) |
Apr 22, 2004 | 23.31 | 23.62 | 23.18 | 23.51 | 454,436 | +0.23(+0.97%) |
Apr 21, 2004 | 23.25 | 23.37 | 22.91 | 23.28 | 513,678 | +0.09(+0.40%) |
Apr 20, 2004 | 22.82 | 23.33 | 22.77 | 23.19 | 392,725 | +0.51(+2.25%) |
Apr 19, 2004 | 22.86 | 22.86 | 22.64 | 22.68 | 161,434 | -0.14(-0.60%) |
Apr 16, 2004 | 22.84 | 23.18 | 22.65 | 22.82 | 467,025 | +0.03(+0.12%) |
Apr 15, 2004 | 22.44 | 22.85 | 22.39 | 22.79 | 282,387 | +0.19(+0.84%) |
Apr 14, 2004 | 23.01 | 23.01 | 22.54 | 22.60 | 451,720 | -0.48(-2.09%) |
Apr 13, 2004 | 23.29 | 23.35 | 22.93 | 23.08 | 387,048 | -0.24(-1.03%) |
Apr 12, 2004 | 23.25 | 23.44 | 23.14 | 23.32 | 406,055 | +0.02(+0.09%) |
Apr 08, 2004 | 23.44 | 23.70 | 23.14 | 23.30 | 431,726 | -0.04(-0.16%) |
Apr 07, 2004 | 23.64 | 23.64 | 23.09 | 23.33 | 553,419 | -0.31(-1.30%) |
Apr 06, 2004 | 23.54 | 23.70 | 23.29 | 23.64 | 667,214 | +0.16(+0.67%) |
Apr 05, 2004 | 23.25 | 23.54 | 23.23 | 23.48 | 1,048,832 | +0.17(+0.71%) |
Apr 02, 2004 | 22.97 | 23.39 | 22.90 | 23.32 | 963,918 | +0.43(+1.86%) |
Apr 01, 2004 | 22.44 | 22.97 | 22.36 | 22.89 | 814,085 | +0.46(+2.04%) |
Mar 31, 2004 | 22.44 | 22.48 | 22.24 | 22.44 | 309,293 | +0.04(+0.18%) |
Mar 30, 2004 | 22.04 | 22.44 | 22.04 | 22.39 | 403,339 | +0.29(+1.30%) |
Mar 29, 2004 | 21.82 | 22.31 | 21.80 | 22.11 | 515,653 | +0.35(+1.62%) |
Mar 26, 2004 | 21.83 | 21.85 | 21.73 | 21.75 | 254,494 | -0.02(-0.09%) |
Mar 25, 2004 | 21.32 | 21.81 | 21.26 | 21.78 | 579,832 | +0.46(+2.15%) |
Mar 24, 2004 | 21.19 | 21.57 | 21.19 | 21.32 | 677,828 | +0.10(+0.48%) |
Mar 23, 2004 | 20.56 | 21.41 | 20.55 | 21.22 | 860,491 | +0.75(+3.66%) |
Mar 22, 2004 | 20.99 | 20.99 | 20.26 | 20.47 | 314,723 | -0.51(-2.41%) |
Mar 19, 2004 | 20.91 | 21.27 | 20.82 | 20.97 | 239,436 | +0.06(+0.31%) |
Mar 18, 2004 | 20.64 | 20.96 | 20.51 | 20.91 | 204,138 | +0.30(+1.45%) |
Mar 17, 2004 | 20.47 | 20.94 | 20.47 | 20.61 | 315,957 | +0.07(+0.34%) |
Mar 16, 2004 | 20.61 | 20.82 | 20.44 | 20.54 | 152,795 | -0.12(-0.59%) |
Mar 15, 2004 | 21.05 | 21.05 | 20.59 | 20.66 | 230,797 | -0.43(-2.04%) |
Mar 12, 2004 | 20.89 | 21.18 | 20.68 | 21.09 | 419,878 | +0.50(+2.44%) |
Mar 11, 2004 | 21.01 | 21.04 | 20.56 | 20.59 | 623,029 | -0.52(-2.46%) |
Mar 10, 2004 | 21.19 | 21.50 | 21.07 | 21.11 | 342,863 | -0.06(-0.31%) |
Mar 09, 2004 | 21.42 | 21.42 | 21.01 | 21.17 | 185,872 | -0.24(-1.12%) |
Mar 08, 2004 | 21.63 | 21.63 | 21.21 | 21.41 | 194,264 | -0.26(-1.22%) |
Mar 05, 2004 | 21.50 | 21.78 | 21.33 | 21.67 | 228,328 | +0.13(+0.58%) |
Mar 04, 2004 | 21.13 | 21.88 | 21.13 | 21.55 | 504,051 | +0.46(+2.19%) |
Mar 03, 2004 | 21.13 | 21.22 | 21.05 | 21.09 | 188,587 | -0.17(-0.78%) |
Mar 02, 2004 | 21.13 | 21.47 | 21.13 | 21.25 | 284,115 | +0.06(+0.29%) |
Mar 01, 2004 | 21.02 | 21.28 | 20.91 | 21.19 | 293,742 | +0.12(+0.58%) |
Feb 27, 2004 | 21.27 | 21.40 | 21.03 | 21.07 | 276,956 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.20 | 742,500 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.17 | 21.47 | 773,603 | +0.17(+0.82%) |
Feb 24, 2004 | 20.56 | 21.50 | 20.34 | 21.30 | 863,453 | +0.75(+3.63%) |
Feb 23, 2004 | 20.73 | 20.81 | 19.94 | 20.55 | 1,226,558 | -0.19(-0.92%) |
Feb 20, 2004 | 21.12 | 21.18 | 20.72 | 20.74 | 654,872 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.13 | 21.13 | 689,429 | -0.21(-1.01%) |
Feb 18, 2004 | 21.45 | 21.56 | 21.29 | 21.34 | 468,999 | -0.06(-0.26%) |
Feb 17, 2004 | 21.56 | 21.67 | 21.16 | 21.40 | 408,029 | -0.19(-0.90%) |
Feb 13, 2004 | 21.71 | 21.73 | 21.54 | 21.59 | 416,422 | -0.09(-0.39%) |
Feb 12, 2004 | 21.77 | 21.78 | 21.63 | 21.68 | 312,995 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.91 | 21.51 | 21.80 | 726,456 | +0.26(+1.22%) |
Feb 10, 2004 | 21.75 | 21.75 | 21.46 | 21.54 | 517,134 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,663 | +0.11(+0.49%) |
Feb 06, 2004 | 21.09 | 21.67 | 21.09 | 21.51 | 294,976 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.73 | 21.13 | 21.24 | 735,342 | -0.34(-1.56%) |
Feb 04, 2004 | 21.41 | 21.75 | 21.41 | 21.57 | 602,541 | +0.11(+0.49%) |
Feb 03, 2004 | 21.32 | 21.75 | 21.26 | 21.47 | 484,797 | +0.15(+0.70%) |
Feb 02, 2004 | 21.55 | 21.88 | 20.90 | 21.32 | 1,354,669 | -0.21(-0.96%) |
Jan 30, 2004 | 21.27 | 21.88 | 21.20 | 21.52 | 2,534,327 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.17 | 21.74 | 816,306 | +0.21(+1.00%) |
Jan 28, 2004 | 21.98 | 22.11 | 21.31 | 21.52 | 1,217,671 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.57 | 21.88 | 22.07 | 975,519 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.73 | 21.96 | 539,843 | -0.26(-1.17%) |
Jan 23, 2004 | 22.18 | 22.26 | 21.99 | 22.22 | 507,013 | +0.04(+0.18%) |
Jan 22, 2004 | 22.22 | 22.24 | 22.10 | 22.18 | 355,205 | -0.04(-0.16%) |
Jan 21, 2004 | 21.96 | 22.28 | 21.94 | 22.22 | 553,913 | +0.23(+1.03%) |
Jan 20, 2004 | 22.16 | 22.33 | 21.92 | 21.99 | 831,610 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.08 | 22.28 | 475,664 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.98 | 22.19 | 348,439 | -0.20(-0.90%) |
Jan 14, 2004 | 22.26 | 22.45 | 22.16 | 22.39 | 336,201 | +0.15(+0.69%) |
Jan 13, 2004 | 22.48 | 22.48 | 22.16 | 22.24 | 256,923 | -0.21(-0.92%) |
Jan 12, 2004 | 22.71 | 22.71 | 22.28 | 22.44 | 560,482 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.67 | 22.72 | 415,610 | -0.62(-2.66%) |
Jan 08, 2004 | 22.60 | 23.89 | 22.37 | 23.34 | 1,492,199 | +1.15(+5.17%) |
Jan 07, 2004 | 22.43 | 22.55 | 22.14 | 22.19 | 534,077 | -0.33(-1.46%) |
Jan 06, 2004 | 21.88 | 22.77 | 21.78 | 22.52 | 567,736 | +0.68(+3.14%) |
Jan 05, 2004 | 22.18 | 22.38 | 21.68 | 21.84 | 722,506 | -0.35(-1.59%) |
Jan 02, 2004 | 22.14 | 22.34 | 22.13 | 22.19 | 318,179 | +0.11(+0.50%) |
Dec 31, 2003 | 22.33 | 22.65 | 22.06 | 22.08 | 585,509 | -0.29(-1.30%) |
Dec 30, 2003 | 22.35 | 22.47 | 22.22 | 22.37 | 254,227 | -0.07(-0.32%) |
Dec 29, 2003 | 22.45 | 22.52 | 21.92 | 22.44 | 547,093 | -0.03(-0.13%) |
Dec 26, 2003 | 22.29 | 22.59 | 22.29 | 22.47 | 179,612 | +0.13(+0.58%) |
Dec 24, 2003 | 22.30 | 22.44 | 22.13 | 22.34 | 253,886 | +0.03(+0.15%) |
Dec 23, 2003 | 22.14 | 22.32 | 22.08 | 22.31 | 385,641 | +0.11(+0.49%) |
Dec 22, 2003 | 22.48 | 22.48 | 22.12 | 22.20 | 552,681 | -0.25(-1.12%) |
Dec 19, 2003 | 22.24 | 22.56 | 21.99 | 22.45 | 683,004 | +0.26(+1.19%) |
Dec 18, 2003 | 21.74 | 22.46 | 21.69 | 22.19 | 1,078,744 | +0.51(+2.37%) |
Dec 17, 2003 | 20.96 | 21.83 | 20.88 | 21.67 | 1,438,768 | +0.79(+3.78%) |
Dec 16, 2003 | 21.05 | 21.05 | 20.20 | 20.88 | 1,655,226 | -0.13(-0.60%) |
Dec 15, 2003 | 21.16 | 21.18 | 20.74 | 21.01 | 569,768 | -0.06(-0.31%) |
Dec 12, 2003 | 21.30 | 21.45 | 21.07 | 21.07 | 381,425 | -0.19(-0.90%) |
Dec 11, 2003 | 21.07 | 21.45 | 21.04 | 21.27 | 497,436 | +0.16(+0.75%) |
Dec 10, 2003 | 21.92 | 21.92 | 20.40 | 21.11 | 1,039,679 | -0.81(-3.71%) |
Dec 09, 2003 | 22.32 | 22.40 | 21.85 | 21.92 | 380,758 | -0.40(-1.80%) |
Dec 08, 2003 | 22.36 | 22.54 | 21.80 | 22.32 | 810,779 | -0.06(-0.27%) |
Dec 05, 2003 | 22.24 | 22.65 | 21.84 | 22.38 | 365,745 | +0.15(+0.66%) |
Dec 04, 2003 | 22.52 | 22.69 | 21.69 | 22.24 | 965,399 | -0.28(-1.24%) |
Dec 03, 2003 | 23.46 | 23.54 | 22.39 | 22.52 | 871,745 | -0.85(-3.66%) |
Dec 02, 2003 | 23.87 | 23.87 | 23.25 | 23.37 | 392,762 | -0.43(-1.80%) |
Dec 01, 2003 | 24.04 | 24.04 | 23.64 | 23.80 | 272,094 | -0.21(-0.89%) |
Nov 28, 2003 | 23.58 | 24.04 | 23.54 | 24.02 | 233,134 | +0.41(+1.75%) |
Nov 26, 2003 | 23.64 | 23.67 | 23.29 | 23.60 | 381,622 | +0.07(+0.29%) |
Nov 25, 2003 | 23.53 | 23.57 | 23.40 | 23.53 | 591,579 | +0.03(+0.12%) |
Nov 24, 2003 | 23.31 | 23.53 | 23.21 | 23.50 | 244,213 | +0.30(+1.31%) |
Nov 21, 2003 | 23.12 | 23.29 | 22.91 | 23.20 | 209,354 | +0.10(+0.42%) |
Nov 20, 2003 | 23.26 | 23.37 | 23.04 | 23.10 | 384,254 | -0.13(-0.58%) |
Nov 19, 2003 | 23.08 | 23.34 | 22.92 | 23.24 | 314,148 | +0.13(+0.58%) |
Nov 18, 2003 | 23.17 | 23.25 | 22.99 | 23.10 | 484,953 | -0.07(-0.31%) |
Nov 17, 2003 | 23.33 | 23.33 | 22.99 | 23.18 | 511,365 | -0.17(-0.71%) |
Nov 14, 2003 | 23.66 | 23.92 | 23.34 | 23.34 | 232,288 | -0.41(-1.71%) |
Nov 13, 2003 | 23.60 | 23.92 | 23.54 | 23.75 | 486,733 | +0.13(+0.57%) |
Nov 12, 2003 | 23.42 | 23.70 | 23.28 | 23.61 | 376,614 | +0.21(+0.90%) |
Nov 11, 2003 | 23.11 | 23.50 | 23.01 | 23.40 | 511,323 | +0.23(+1.00%) |
Nov 10, 2003 | 23.33 | 23.40 | 23.09 | 23.17 | 338,146 | -0.19(-0.81%) |
Nov 07, 2003 | 23.19 | 23.49 | 23.19 | 23.36 | 422,504 | +0.15(+0.65%) |
Nov 06, 2003 | 23.11 | 23.25 | 23.09 | 23.21 | 210,689 | +0.02(+0.10%) |
Nov 05, 2003 | 23.09 | 23.29 | 23.00 | 23.19 | 197,429 | +0.06(+0.26%) |
Nov 04, 2003 | 23.19 | 23.70 | 23.09 | 23.13 | 291,969 | -0.15(-0.66%) |
Nov 03, 2003 | 23.52 | 23.68 | 23.21 | 23.28 | 424,282 | -0.31(-1.32%) |
Oct 31, 2003 | 23.78 | 24.06 | 23.50 | 23.59 | 447,724 | -0.13(-0.56%) |
Oct 30, 2003 | 23.35 | 23.93 | 23.50 | 23.73 | 356,237 | +0.38(+1.63%) |
Oct 29, 2003 | 23.23 | 23.49 | 23.11 | 23.35 | 519,614 | +0.12(+0.51%) |
Oct 28, 2003 | 22.98 | 23.25 | 22.98 | 23.23 | 627,872 | +0.22(+0.95%) |
Oct 27, 2003 | 22.52 | 23.22 | 22.52 | 23.01 | 358,908 | +0.52(+2.31%) |
Oct 24, 2003 | 23.15 | 23.29 | 22.35 | 22.49 | 872,833 | -0.60(-2.61%) |
Oct 23, 2003 | 22.91 | 23.17 | 22.79 | 23.10 | 918,993 | +0.06(+0.28%) |
Oct 22, 2003 | 23.40 | 23.40 | 22.89 | 23.03 | 680,543 | -0.40(-1.69%) |
Oct 21, 2003 | 23.74 | 23.87 | 23.41 | 23.43 | 351,177 | -0.26(-1.09%) |
Oct 20, 2003 | 23.72 | 23.90 | 23.35 | 23.69 | 642,102 | +0.01(+0.05%) |
Oct 17, 2003 | 23.24 | 23.71 | 23.19 | 23.68 | 304,380 | +0.42(+1.79%) |
Oct 16, 2003 | 23.26 | 23.36 | 23.14 | 23.26 | 373,726 | -0.00(-0.02%) |
Oct 15, 2003 | 23.64 | 23.72 | 23.26 | 23.26 | 216,070 | -0.36(-1.54%) |
Oct 14, 2003 | 23.63 | 23.65 | 23.39 | 23.63 | 255,145 | +0.02(+0.09%) |
Oct 13, 2003 | 23.25 | 23.66 | 23.13 | 23.61 | 292,581 | +0.45(+1.92%) |
Oct 10, 2003 | 23.26 | 23.26 | 22.79 | 23.16 | 365,210 | -0.07(-0.30%) |
Oct 09, 2003 | 22.73 | 23.96 | 22.72 | 23.23 | 770,018 | +0.57(+2.52%) |
Oct 08, 2003 | 22.85 | 22.89 | 22.53 | 22.66 | 319,193 | -0.27(-1.18%) |
Oct 07, 2003 | 23.08 | 23.09 | 22.66 | 22.93 | 514,801 | -0.23(-0.98%) |
Oct 06, 2003 | 23.01 | 23.26 | 22.98 | 23.16 | 366,782 | +0.17(+0.76%) |
Oct 03, 2003 | 22.32 | 23.21 | 22.28 | 22.98 | 763,267 | +0.71(+3.20%) |
Oct 02, 2003 | 21.88 | 22.27 | 21.77 | 22.27 | 502,763 | +0.39(+1.80%) |
Oct 01, 2003 | 21.36 | 22.12 | 21.36 | 21.88 | 894,661 | +0.51(+2.37%) |
Sep 30, 2003 | 21.37 | 21.52 | 21.27 | 21.37 | 310,366 | -0.04(-0.19%) |
Sep 29, 2003 | 21.23 | 21.50 | 21.07 | 21.41 | 848,926 | +0.13(+0.61%) |
Sep 26, 2003 | 21.09 | 21.40 | 20.89 | 21.28 | 588,024 | +0.21(+1.02%) |
Sep 25, 2003 | 21.53 | 21.67 | 20.96 | 21.07 | 610,988 | -0.45(-2.07%) |
Sep 24, 2003 | 22.11 | 22.12 | 21.49 | 21.51 | 430,016 | -0.54(-2.44%) |
Sep 23, 2003 | 22.04 | 22.14 | 21.81 | 22.05 | 444,439 | +0.00(+0.00%) |
Sep 22, 2003 | 22.28 | 22.34 | 21.90 | 22.05 | 572,098 | -0.33(-1.48%) |
Sep 19, 2003 | 22.02 | 22.57 | 21.94 | 22.38 | 981,463 | +0.43(+1.94%) |
Sep 18, 2003 | 21.47 | 22.01 | 21.47 | 21.96 | 877,953 | +0.39(+1.80%) |
Sep 17, 2003 | 21.21 | 21.68 | 21.07 | 21.57 | 418,273 | +0.35(+1.64%) |
Sep 16, 2003 | 21.03 | 21.24 | 20.99 | 21.22 | 279,279 | +0.21(+1.02%) |
Sep 15, 2003 | 20.88 | 21.26 | 20.80 | 21.01 | 411,485 | +0.14(+0.68%) |
Sep 12, 2003 | 20.77 | 21.01 | 20.41 | 20.86 | 420,865 | +0.07(+0.35%) |
Sep 11, 2003 | 20.89 | 21.07 | 20.70 | 20.79 | 373,965 | -0.12(-0.56%) |
Sep 10, 2003 | 20.66 | 21.39 | 20.62 | 20.91 | 816,800 | +0.24(+1.18%) |
Sep 09, 2003 | 21.03 | 21.06 | 20.64 | 20.66 | 573,660 | -0.60(-2.80%) |
Sep 08, 2003 | 21.07 | 21.28 | 20.96 | 21.26 | 291,767 | +0.23(+1.12%) |
Sep 05, 2003 | 21.39 | 21.40 | 20.87 | 21.03 | 418,644 | -0.33(-1.56%) |
Sep 04, 2003 | 21.20 | 21.63 | 21.13 | 21.36 | 564,774 | +0.19(+0.92%) |
Sep 03, 2003 | 21.19 | 21.38 | 21.11 | 21.16 | 349,281 | -0.02(-0.11%) |
Sep 02, 2003 | 20.60 | 21.26 | 20.59 | 21.19 | 665,486 | +0.53(+2.55%) |
Aug 29, 2003 | 20.60 | 20.77 | 20.53 | 20.66 | 470,974 | +0.03(+0.14%) |
Aug 28, 2003 | 20.80 | 20.85 | 20.49 | 20.63 | 429,258 | -0.13(-0.62%) |
Aug 27, 2003 | 20.82 | 20.82 | 20.60 | 20.76 | 215,986 | +0.02(+0.08%) |
Aug 26, 2003 | 20.43 | 20.82 | 20.28 | 20.75 | 390,997 | +0.29(+1.43%) |
Aug 25, 2003 | 20.88 | 20.88 | 20.30 | 20.45 | 306,824 | -0.41(-1.96%) |
Aug 22, 2003 | 20.92 | 21.33 | 20.81 | 20.86 | 181,182 | -0.13(-0.64%) |
Aug 21, 2003 | 21.21 | 21.47 | 20.73 | 21.00 | 508,741 | -0.21(-0.97%) |
Aug 20, 2003 | 21.21 | 21.35 | 21.08 | 21.20 | 272,019 | -0.07(-0.32%) |
Aug 19, 2003 | 21.43 | 21.51 | 21.21 | 21.27 | 306,084 | -0.18(-0.83%) |
Aug 18, 2003 | 21.27 | 21.82 | 21.24 | 21.45 | 347,800 | +0.18(+0.84%) |
Aug 15, 2003 | 21.19 | 21.35 | 21.07 | 21.27 | 41,222 | +0.08(+0.36%) |
Aug 14, 2003 | 21.17 | 21.33 | 21.05 | 21.20 | 92,812 | +0.01(+0.04%) |
Aug 13, 2003 | 21.21 | 21.35 | 21.07 | 21.19 | 229,069 | +0.00(+0.02%) |
Aug 12, 2003 | 20.98 | 21.19 | 20.88 | 21.18 | 205,619 | +0.21(+0.98%) |
Aug 11, 2003 | 21.22 | 21.24 | 20.83 | 20.98 | 355,205 | -0.25(-1.16%) |
Aug 08, 2003 | 20.92 | 21.29 | 20.92 | 21.22 | 224,379 | +0.26(+1.26%) |
Aug 07, 2003 | 20.86 | 21.08 | 20.65 | 20.96 | 377,668 | +0.26(+1.23%) |
Aug 06, 2003 | 20.65 | 20.94 | 20.59 | 20.71 | 203,644 | +0.02(+0.10%) |
Aug 05, 2003 | 21.13 | 21.18 | 20.65 | 20.69 | 464,063 | -0.64(-3.00%) |
Aug 04, 2003 | 21.31 | 21.51 | 20.72 | 21.33 | 423,581 | +0.00(+0.00%) |
Aug 01, 2003 | 21.56 | 21.66 | 20.97 | 21.33 | 565,562 | -0.13(-0.60%) |
Jul 31, 2003 | 21.32 | 21.79 | 20.99 | 21.45 | 558,603 | +0.15(+0.72%) |
Jul 30, 2003 | 21.28 | 21.30 | 21.00 | 21.30 | 304,603 | +0.10(+0.48%) |
Jul 29, 2003 | 21.39 | 21.49 | 20.86 | 21.20 | 655,859 | -0.28(-1.28%) |
Jul 28, 2003 | 21.21 | 21.81 | 21.21 | 21.48 | 490,475 | +0.26(+1.24%) |
Jul 25, 2003 | 20.99 | 21.21 | 20.92 | 21.21 | 602,788 | +0.15(+0.69%) |
Jul 24, 2003 | 19.81 | 22.05 | 19.76 | 21.07 | 3,145,014 | +2.05(+10.80%) |
Jul 23, 2003 | 19.41 | 19.41 | 18.96 | 19.01 | 787,426 | -0.46(-2.37%) |
Jul 22, 2003 | 19.73 | 19.80 | 19.30 | 19.47 | 884,188 | -0.23(-1.15%) |
Jul 21, 2003 | 20.13 | 20.16 | 19.70 | 19.70 | 764,223 | -0.46(-2.29%) |
Jul 18, 2003 | 20.40 | 20.56 | 19.14 | 20.16 | 1,461,551 | -0.15(-0.76%) |
Jul 17, 2003 | 21.17 | 21.21 | 20.12 | 20.32 | 728,924 | -0.97(-4.57%) |
Jul 16, 2003 | 21.11 | 21.31 | 20.82 | 21.29 | 454,189 | +0.22(+1.04%) |
Jul 15, 2003 | 21.42 | 21.60 | 20.94 | 21.07 | 699,797 | -0.38(-1.78%) |
Jul 14, 2003 | 21.27 | 21.56 | 20.77 | 21.45 | 436,663 | +0.34(+1.59%) |
Jul 11, 2003 | 20.56 | 21.15 | 20.41 | 21.11 | 304,148 | +0.55(+2.68%) |
Jul 10, 2003 | 20.88 | 20.90 | 19.79 | 20.56 | 1,721,970 | -0.73(-3.44%) |
Jul 09, 2003 | 21.50 | 21.50 | 21.24 | 21.30 | 457,151 | -0.15(-0.68%) |
Jul 08, 2003 | 21.81 | 21.81 | 21.35 | 21.44 | 728,430 | -0.33(-1.53%) |
Jul 07, 2003 | 21.64 | 22.02 | 21.64 | 21.78 | 439,625 | +0.32(+1.49%) |
Jul 03, 2003 | 21.50 | 21.69 | 21.39 | 21.45 | 165,877 | -0.18(-0.82%) |
Jul 02, 2003 | 21.07 | 21.71 | 21.07 | 21.63 | 557,324 | +0.56(+2.67%) |
Jul 01, 2003 | 21.07 | 21.27 | 20.57 | 21.07 | 591,927 | +0.24(+1.17%) |
Jun 30, 2003 | 20.70 | 21.02 | 20.73 | 20.83 | 543,484 | +0.13(+0.63%) |
Jun 27, 2003 | 20.66 | 20.96 | 20.60 | 20.70 | 402,712 | +0.09(+0.45%) |
Jun 26, 2003 | 20.45 | 20.77 | 20.38 | 20.60 | 372,731 | +0.24(+1.17%) |
Jun 25, 2003 | 19.96 | 20.37 | 19.94 | 20.37 | 443,328 | +0.43(+2.15%) |
Jun 24, 2003 | 19.82 | 20.26 | 19.72 | 19.94 | 394,947 | +0.17(+0.84%) |
Jun 23, 2003 | 20.59 | 20.60 | 19.52 | 19.77 | 680,049 | -0.83(-4.01%) |
Jun 20, 2003 | 20.32 | 20.78 | 20.32 | 20.60 | 289,545 | +0.18(+0.89%) |
Jun 19, 2003 | 20.66 | 20.66 | 20.28 | 20.41 | 530,463 | -0.25(-1.19%) |
Jun 18, 2003 | 20.61 | 21.03 | 20.36 | 20.66 | 457,892 | +0.06(+0.29%) |
Jun 17, 2003 | 20.62 | 20.92 | 20.39 | 20.60 | 891,593 | -0.70(-3.31%) |
Jun 16, 2003 | 20.79 | 21.37 | 20.76 | 21.31 | 428,271 | +0.53(+2.57%) |
Jun 13, 2003 | 21.17 | 21.45 | 20.59 | 20.77 | 928,619 | -0.35(-1.65%) |
Jun 12, 2003 | 20.77 | 21.16 | 20.66 | 21.12 | 661,043 | +0.40(+1.92%) |
Jun 11, 2003 | 20.36 | 20.73 | 20.36 | 20.72 | 758,545 | +0.18(+0.89%) |
Jun 10, 2003 | 19.97 | 20.77 | 19.94 | 20.54 | 668,942 | +0.53(+2.67%) |
Jun 09, 2003 | 19.94 | 20.34 | 19.76 | 20.00 | 466,025 | +0.06(+0.28%) |
Jun 06, 2003 | 21.41 | 21.61 | 19.87 | 19.95 | 1,555,351 | -1.40(-6.57%) |
Jun 05, 2003 | 21.11 | 21.45 | 20.98 | 21.35 | 614,636 | +0.17(+0.80%) |
Jun 04, 2003 | 20.66 | 21.21 | 20.42 | 21.18 | 772,862 | +0.49(+2.39%) |
Jun 03, 2003 | 20.90 | 20.91 | 20.42 | 20.69 | 528,488 | -0.11(-0.55%) |
Jun 02, 2003 | 20.37 | 21.01 | 20.23 | 20.80 | 1,393,176 | +0.70(+3.47%) |
May 30, 2003 | 19.89 | 20.38 | 19.79 | 20.10 | 1,368,492 | +0.24(+1.22%) |
May 29, 2003 | 19.38 | 20.17 | 19.38 | 19.86 | 1,624,220 | +0.49(+2.51%) |
May 28, 2003 | 19.38 | 19.63 | 19.22 | 19.37 | 1,506,477 | -0.01(-0.06%) |
May 27, 2003 | 18.67 | 19.41 | 18.57 | 19.38 | 1,005,634 | +0.73(+3.89%) |
May 23, 2003 | 19.04 | 19.04 | 18.57 | 18.66 | 743,241 | -0.43(-2.27%) |
May 22, 2003 | 18.40 | 19.23 | 18.17 | 19.09 | 1,869,088 | +0.75(+4.09%) |
May 21, 2003 | 18.08 | 18.41 | 17.95 | 18.34 | 823,218 | +0.26(+1.43%) |
May 20, 2003 | 18.01 | 18.20 | 18.01 | 18.08 | 908,131 | +0.11(+0.63%) |
May 19, 2003 | 18.41 | 18.45 | 17.88 | 17.97 | 1,668,899 | -0.55(-3.00%) |
May 16, 2003 | 18.42 | 18.54 | 17.62 | 18.53 | 2,864,602 | -0.09(-0.46%) |
May 15, 2003 | 18.87 | 18.90 | 18.35 | 18.61 | 1,551,649 | -0.21(-1.10%) |
May 14, 2003 | 19.32 | 19.34 | 18.78 | 18.82 | 637,839 | -0.45(-2.36%) |
May 13, 2003 | 19.04 | 19.33 | 18.95 | 19.27 | 852,592 | +0.19(+1.00%) |
May 12, 2003 | 18.89 | 19.14 | 18.55 | 19.08 | 972,310 | +0.31(+1.66%) |
May 09, 2003 | 18.94 | 19.06 | 18.51 | 18.77 | 995,267 | -0.15(-0.81%) |
May 08, 2003 | 19.20 | 19.20 | 18.79 | 18.92 | 1,264,078 | -0.40(-2.05%) |
May 07, 2003 | 19.23 | 19.47 | 19.05 | 19.32 | 1,556,832 | +0.11(+0.59%) |
May 06, 2003 | 18.98 | 19.47 | 18.96 | 19.21 | 1,342,327 | +0.33(+1.74%) |
May 05, 2003 | 19.13 | 19.20 | 18.68 | 18.88 | 1,700,495 | -0.24(-1.25%) |
May 02, 2003 | 19.28 | 19.43 | 18.99 | 19.12 | 1,383,303 | -0.21(-1.09%) |