Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.65 | 26.94 | 26.40 | 26.54 | 628,972 | +0.36(+1.39%) |
Apr 29, 2004 | 26.33 | 26.54 | 25.97 | 26.18 | 812,292 | -0.65(-2.43%) |
Apr 28, 2004 | 27.13 | 27.26 | 26.73 | 26.83 | 285,953 | -0.70(-2.54%) |
Apr 27, 2004 | 27.35 | 27.71 | 27.28 | 27.53 | 380,644 | -0.07(-0.24%) |
Apr 26, 2004 | 27.35 | 27.63 | 27.31 | 27.59 | 229,829 | +0.21(+0.77%) |
Apr 23, 2004 | 27.02 | 27.52 | 27.02 | 27.38 | 359,532 | +0.13(+0.49%) |
Apr 22, 2004 | 26.89 | 27.29 | 26.79 | 27.25 | 412,312 | -0.09(-0.31%) |
Apr 21, 2004 | 27.03 | 27.58 | 26.97 | 27.34 | 436,769 | +0.02(+0.07%) |
Apr 20, 2004 | 27.75 | 27.75 | 27.13 | 27.32 | 584,344 | -0.56(-2.02%) |
Apr 19, 2004 | 28.03 | 28.14 | 27.87 | 27.88 | 307,065 | -0.09(-0.31%) |
Apr 16, 2004 | 27.78 | 28.32 | 27.66 | 27.97 | 532,818 | +0.57(+2.10%) |
Apr 15, 2004 | 27.18 | 27.41 | 26.98 | 27.39 | 363,085 | +0.18(+0.67%) |
Apr 14, 2004 | 26.97 | 27.35 | 26.91 | 27.21 | 451,923 | -0.39(-1.42%) |
Apr 13, 2004 | 27.99 | 27.99 | 27.56 | 27.60 | 293,478 | -0.41(-1.47%) |
Apr 12, 2004 | 28.32 | 28.32 | 28.02 | 28.02 | 120,819 | -0.14(-0.51%) |
Apr 08, 2004 | 28.15 | 28.30 | 27.94 | 28.16 | 240,698 | +0.17(+0.62%) |
Apr 07, 2004 | 28.19 | 28.35 | 27.91 | 27.99 | 410,222 | +0.00(+0.00%) |
Apr 06, 2004 | 28.35 | 28.42 | 27.99 | 27.99 | 280,100 | -0.14(-0.51%) |
Apr 05, 2004 | 27.73 | 28.22 | 27.59 | 28.13 | 595,005 | -0.13(-0.47%) |
Apr 02, 2004 | 28.24 | 28.48 | 27.99 | 28.26 | 683,738 | -0.39(-1.37%) |
Apr 01, 2004 | 28.67 | 28.70 | 28.34 | 28.66 | 884,512 | +0.60(+2.15%) |
Mar 31, 2004 | 28.17 | 28.45 | 27.99 | 28.05 | 679,558 | +0.08(+0.27%) |
Mar 30, 2004 | 27.91 | 28.13 | 27.88 | 27.98 | 330,163 | +0.13(+0.48%) |
Mar 29, 2004 | 27.94 | 28.13 | 27.80 | 27.84 | 231,396 | +0.24(+0.87%) |
Mar 26, 2004 | 27.75 | 27.80 | 27.57 | 27.60 | 335,911 | +0.00(+0.00%) |
Mar 25, 2004 | 27.70 | 27.76 | 27.34 | 27.60 | 516,514 | -0.18(-0.65%) |
Mar 24, 2004 | 28.13 | 28.20 | 27.79 | 27.79 | 445,443 | -0.16(-0.58%) |
Mar 23, 2004 | 28.12 | 28.28 | 27.84 | 27.95 | 263,273 | -0.07(-0.24%) |
Mar 22, 2004 | 28.17 | 28.51 | 27.78 | 28.02 | 354,097 | -0.35(-1.25%) |
Mar 19, 2004 | 28.66 | 28.79 | 28.20 | 28.37 | 561,455 | -0.31(-1.07%) |
Mar 18, 2004 | 28.54 | 29.06 | 28.37 | 28.68 | 1,095,006 | +0.83(+2.99%) |
Mar 17, 2004 | 27.84 | 28.01 | 27.72 | 27.84 | 770,381 | +0.23(+0.83%) |
Mar 16, 2004 | 28.07 | 28.07 | 27.40 | 27.61 | 989,236 | +0.49(+1.80%) |
Mar 15, 2004 | 27.43 | 27.57 | 27.10 | 27.13 | 1,294,212 | -0.33(-1.19%) |
Mar 12, 2004 | 28.19 | 28.52 | 27.37 | 27.45 | 1,321,386 | -0.51(-1.81%) |
Mar 11, 2004 | 28.60 | 28.84 | 27.91 | 27.96 | 949,311 | -0.94(-3.25%) |
Mar 10, 2004 | 29.48 | 29.60 | 28.75 | 28.90 | 438,232 | -1.15(-3.82%) |
Mar 09, 2004 | 30.14 | 30.43 | 29.77 | 30.04 | 312,814 | -0.26(-0.85%) |
Mar 08, 2004 | 30.43 | 30.47 | 30.09 | 30.30 | 336,539 | -0.07(-0.22%) |
Mar 05, 2004 | 29.90 | 30.44 | 29.84 | 30.37 | 427,885 | +0.62(+2.09%) |
Mar 04, 2004 | 29.58 | 29.90 | 29.38 | 29.75 | 185,723 | +0.33(+1.14%) |
Mar 03, 2004 | 29.23 | 29.45 | 28.90 | 29.41 | 260,974 | -0.11(-0.36%) |
Mar 02, 2004 | 29.62 | 29.77 | 29.37 | 29.52 | 397,262 | -0.24(-0.80%) |
Mar 01, 2004 | 29.83 | 29.99 | 29.67 | 29.76 | 298,181 | +0.23(+0.78%) |
Feb 27, 2004 | 29.78 | 29.92 | 29.38 | 29.53 | 175,794 | -0.12(-0.42%) |
Feb 26, 2004 | 29.59 | 29.90 | 29.38 | 29.65 | 287,625 | -0.32(-1.05%) |
Feb 25, 2004 | 29.72 | 29.98 | 29.56 | 29.97 | 310,828 | +0.58(+1.99%) |
Feb 24, 2004 | 29.87 | 29.88 | 29.25 | 29.38 | 574,833 | -0.58(-1.95%) |
Feb 23, 2004 | 30.25 | 30.34 | 29.81 | 29.97 | 259,824 | -0.32(-1.04%) |
Feb 20, 2004 | 30.68 | 30.68 | 30.01 | 30.28 | 536,163 | -0.54(-1.74%) |
Feb 19, 2004 | 30.92 | 31.00 | 30.62 | 30.82 | 440,636 | +0.09(+0.28%) |
Feb 18, 2004 | 31.16 | 31.21 | 30.57 | 30.73 | 496,865 | -0.27(-0.86%) |
Feb 17, 2004 | 31.07 | 31.10 | 30.82 | 31.00 | 434,783 | +0.65(+2.14%) |
Feb 13, 2004 | 30.68 | 30.78 | 30.16 | 30.35 | 205,476 | -0.23(-0.75%) |
Feb 12, 2004 | 30.51 | 31.29 | 30.45 | 30.58 | 1,461,018 | +0.15(+0.50%) |
Feb 11, 2004 | 29.93 | 30.43 | 29.62 | 30.43 | 565,636 | +0.03(+0.09%) |
Feb 10, 2004 | 29.59 | 30.41 | 29.50 | 30.40 | 1,266,933 | +1.22(+4.16%) |
Feb 09, 2004 | 29.11 | 29.38 | 28.94 | 29.18 | 319,712 | -0.20(-0.68%) |
Feb 06, 2004 | 28.81 | 29.47 | 28.70 | 29.38 | 351,171 | +0.78(+2.74%) |
Feb 05, 2004 | 28.85 | 28.98 | 28.43 | 28.60 | 422,868 | -0.08(-0.27%) |
Feb 04, 2004 | 28.80 | 28.99 | 28.65 | 28.68 | 424,958 | -0.32(-1.09%) |
Feb 03, 2004 | 29.05 | 29.27 | 28.79 | 28.99 | 315,949 | +0.28(+0.97%) |
Feb 02, 2004 | 28.34 | 28.98 | 28.29 | 28.71 | 724,186 | +0.73(+2.60%) |
Jan 30, 2004 | 28.03 | 28.37 | 27.63 | 27.99 | 486,309 | -0.40(-1.42%) |
Jan 29, 2004 | 28.12 | 28.71 | 27.75 | 28.39 | 1,276,862 | +0.64(+2.31%) |
Jan 28, 2004 | 27.87 | 28.28 | 27.58 | 27.75 | 965,929 | +0.62(+2.29%) |
Jan 27, 2004 | 27.19 | 27.31 | 26.83 | 27.13 | 181,020 | -0.25(-0.91%) |
Jan 26, 2004 | 27.14 | 27.46 | 26.79 | 27.37 | 398,516 | +0.15(+0.56%) |
Jan 23, 2004 | 27.31 | 27.63 | 27.02 | 27.22 | 564,173 | -0.56(-2.00%) |
Jan 22, 2004 | 27.90 | 28.02 | 27.62 | 27.78 | 518,186 | +0.12(+0.42%) |
Jan 21, 2004 | 27.74 | 27.75 | 27.22 | 27.66 | 726,694 | -0.52(-1.83%) |
Jan 20, 2004 | 28.19 | 28.22 | 27.80 | 28.18 | 592,496 | -0.47(-1.64%) |
Jan 16, 2004 | 28.70 | 28.80 | 28.52 | 28.65 | 363,504 | +0.15(+0.54%) |
Jan 15, 2004 | 28.43 | 28.77 | 28.09 | 28.49 | 478,500 | -0.30(-1.03%) |
Jan 14, 2004 | 28.47 | 28.84 | 28.42 | 28.79 | 178,768 | +0.20(+0.70%) |
Jan 13, 2004 | 29.08 | 29.13 | 28.36 | 28.59 | 337,860 | -0.90(-3.05%) |
Jan 12, 2004 | 29.04 | 30.16 | 28.80 | 29.49 | 485,447 | +0.47(+1.62%) |
Jan 09, 2004 | 28.77 | 29.50 | 28.77 | 29.02 | 587,397 | +0.16(+0.56%) |
Jan 08, 2004 | 29.28 | 29.31 | 27.94 | 28.86 | 1,260,108 | -0.21(-0.72%) |
Jan 07, 2004 | 28.23 | 29.15 | 28.22 | 29.07 | 857,372 | +0.24(+0.83%) |
Jan 06, 2004 | 28.47 | 28.85 | 28.37 | 28.83 | 515,991 | +0.11(+0.40%) |
Jan 05, 2004 | 28.18 | 28.90 | 28.18 | 28.71 | 526,965 | +0.86(+3.09%) |
Jan 02, 2004 | 27.87 | 28.19 | 27.80 | 27.85 | 308,528 | +0.05(+0.17%) |
Dec 31, 2003 | 27.79 | 27.84 | 27.75 | 27.80 | 264,841 | -0.16(-0.58%) |
Dec 30, 2003 | 28.07 | 28.11 | 27.75 | 27.97 | 184,122 | +0.03(+0.10%) |
Dec 29, 2003 | 27.87 | 28.10 | 27.73 | 27.94 | 232,611 | +0.32(+1.14%) |
Dec 26, 2003 | 27.48 | 27.84 | 27.48 | 27.62 | 49,335 | +0.11(+0.42%) |
Dec 24, 2003 | 27.67 | 27.84 | 27.45 | 27.51 | 137,414 | -0.13(-0.48%) |
Dec 23, 2003 | 27.49 | 27.68 | 27.41 | 27.64 | 592,035 | +0.27(+0.98%) |
Dec 22, 2003 | 27.33 | 27.61 | 27.27 | 27.37 | 603,722 | +0.08(+0.28%) |
Dec 19, 2003 | 26.91 | 27.41 | 26.87 | 27.30 | 808,246 | +0.53(+1.97%) |
Dec 18, 2003 | 26.50 | 26.91 | 26.46 | 26.77 | 1,138,618 | +0.57(+2.19%) |
Dec 17, 2003 | 25.26 | 26.20 | 25.21 | 26.20 | 1,706,881 | +1.13(+4.50%) |
Dec 16, 2003 | 25.13 | 25.13 | 24.90 | 25.07 | 396,429 | +0.10(+0.38%) |
Dec 15, 2003 | 24.95 | 25.17 | 24.83 | 24.97 | 491,052 | +0.00(+0.00%) |
Dec 12, 2003 | 24.96 | 25.07 | 24.84 | 24.97 | 539,792 | -0.38(-1.51%) |
Dec 11, 2003 | 24.83 | 25.46 | 24.76 | 25.36 | 430,446 | +0.28(+1.11%) |
Dec 10, 2003 | 24.97 | 25.12 | 24.84 | 25.08 | 427,527 | +0.04(+0.15%) |
Dec 09, 2003 | 25.27 | 25.36 | 25.02 | 25.04 | 288,522 | -0.08(-0.30%) |
Dec 08, 2003 | 24.87 | 25.26 | 24.85 | 25.12 | 313,295 | +0.57(+2.34%) |
Dec 05, 2003 | 24.51 | 24.71 | 24.38 | 24.54 | 113,060 | +0.03(+0.12%) |
Dec 04, 2003 | 24.44 | 24.63 | 24.30 | 24.51 | 185,345 | +0.05(+0.20%) |
Dec 03, 2003 | 24.40 | 24.57 | 24.35 | 24.47 | 309,544 | +0.16(+0.67%) |
Dec 02, 2003 | 24.07 | 24.40 | 24.07 | 24.30 | 333,695 | +0.33(+1.36%) |
Dec 01, 2003 | 24.17 | 24.17 | 23.92 | 23.98 | 197,453 | +0.06(+0.24%) |
Nov 28, 2003 | 23.86 | 24.03 | 23.79 | 23.92 | 79,920 | +0.04(+0.16%) |
Nov 26, 2003 | 23.61 | 23.92 | 23.60 | 23.88 | 275,365 | +0.31(+1.30%) |
Nov 25, 2003 | 23.97 | 24.15 | 23.50 | 23.58 | 447,363 | -0.42(-1.75%) |
Nov 24, 2003 | 23.74 | 24.00 | 23.59 | 24.00 | 330,706 | +0.12(+0.52%) |
Nov 21, 2003 | 23.32 | 23.94 | 23.51 | 23.87 | 588,303 | +0.55(+2.38%) |
Nov 20, 2003 | 23.51 | 23.63 | 23.19 | 23.32 | 532,833 | -0.22(-0.93%) |
Nov 19, 2003 | 23.73 | 23.76 | 23.40 | 23.54 | 530,798 | -0.42(-1.76%) |
Nov 18, 2003 | 24.47 | 24.47 | 23.53 | 23.96 | 1,611,749 | -0.89(-3.58%) |
Nov 17, 2003 | 24.71 | 24.91 | 24.61 | 24.85 | 725,824 | +0.30(+1.21%) |
Nov 14, 2003 | 24.49 | 24.79 | 24.30 | 24.55 | 582,281 | +0.35(+1.46%) |
Nov 13, 2003 | 23.75 | 24.25 | 23.68 | 24.20 | 826,083 | +0.74(+3.14%) |
Nov 12, 2003 | 23.33 | 23.70 | 23.27 | 23.46 | 419,690 | +0.50(+2.17%) |
Nov 11, 2003 | 22.92 | 23.16 | 22.68 | 22.96 | 368,408 | +0.15(+0.67%) |
Nov 10, 2003 | 22.99 | 23.18 | 22.77 | 22.81 | 410,375 | -0.04(-0.17%) |
Nov 07, 2003 | 22.96 | 23.15 | 22.68 | 22.85 | 189,342 | -0.11(-0.50%) |
Nov 06, 2003 | 22.70 | 23.36 | 22.59 | 22.96 | 1,082,011 | -0.11(-0.50%) |
Nov 05, 2003 | 22.63 | 23.17 | 22.49 | 23.08 | 2,018,543 | +1.00(+4.51%) |
Nov 04, 2003 | 21.52 | 22.23 | 21.43 | 22.08 | 1,281,098 | +0.79(+3.73%) |
Nov 03, 2003 | 21.77 | 21.78 | 21.28 | 21.29 | 1,336,102 | -0.60(-2.75%) |
Oct 31, 2003 | 22.02 | 22.10 | 21.86 | 21.89 | 428,307 | -0.25(-1.12%) |
Oct 30, 2003 | 22.19 | 22.44 | 22.05 | 22.14 | 412,635 | -0.05(-0.22%) |
Oct 29, 2003 | 21.98 | 22.20 | 21.95 | 22.19 | 484,808 | +0.11(+0.48%) |
Oct 28, 2003 | 22.38 | 22.38 | 21.62 | 22.08 | 765,489 | +0.13(+0.61%) |
Oct 27, 2003 | 22.56 | 22.59 | 21.91 | 21.95 | 617,894 | -0.25(-1.12%) |
Oct 24, 2003 | 22.29 | 22.35 | 21.92 | 22.20 | 556,021 | +0.33(+1.53%) |
Oct 23, 2003 | 21.90 | 21.97 | 21.59 | 21.86 | 444,085 | -0.15(-0.70%) |
Oct 22, 2003 | 22.44 | 22.48 | 21.82 | 22.02 | 551,213 | -0.50(-2.21%) |
Oct 21, 2003 | 22.68 | 22.77 | 22.51 | 22.51 | 469,753 | -0.07(-0.30%) |
Oct 20, 2003 | 22.68 | 22.78 | 22.38 | 22.58 | 407,852 | +0.00(+0.00%) |
Oct 17, 2003 | 22.77 | 22.87 | 22.44 | 22.58 | 447,964 | +0.11(+0.51%) |
Oct 16, 2003 | 22.73 | 22.72 | 22.42 | 22.47 | 284,811 | -0.27(-1.18%) |
Oct 15, 2003 | 22.96 | 22.96 | 22.52 | 22.73 | 200,041 | -0.37(-1.62%) |
Oct 14, 2003 | 22.77 | 23.11 | 22.68 | 23.11 | 288,488 | +0.25(+1.09%) |
Oct 13, 2003 | 22.76 | 22.95 | 22.68 | 22.86 | 218,063 | +0.20(+0.89%) |
Oct 10, 2003 | 22.93 | 22.94 | 22.61 | 22.66 | 404,576 | +0.55(+2.47%) |
Oct 09, 2003 | 21.97 | 22.32 | 21.96 | 22.11 | 371,360 | +0.27(+1.23%) |
Oct 08, 2003 | 22.15 | 22.16 | 21.67 | 21.84 | 569,059 | +0.06(+0.26%) |
Oct 07, 2003 | 21.71 | 21.92 | 21.62 | 21.79 | 297,307 | +0.08(+0.35%) |
Oct 06, 2003 | 21.81 | 22.05 | 21.65 | 21.71 | 229,198 | +0.07(+0.33%) |
Oct 03, 2003 | 21.77 | 22.11 | 21.63 | 21.64 | 236,361 | +0.05(+0.24%) |
Oct 02, 2003 | 21.57 | 21.91 | 21.44 | 21.59 | 459,876 | -0.33(-1.48%) |
Oct 01, 2003 | 21.67 | 22.20 | 21.61 | 21.91 | 820,340 | +0.77(+3.62%) |
Sep 30, 2003 | 21.26 | 21.29 | 21.02 | 21.15 | 474,097 | +0.22(+1.05%) |
Sep 29, 2003 | 20.93 | 21.11 | 20.78 | 20.93 | 372,731 | -0.09(-0.45%) |
Sep 26, 2003 | 21.43 | 21.52 | 20.86 | 21.02 | 884,924 | -0.30(-1.39%) |
Sep 25, 2003 | 21.58 | 21.70 | 21.15 | 21.32 | 867,864 | -0.33(-1.55%) |
Sep 24, 2003 | 21.99 | 21.99 | 21.39 | 21.65 | 379,040 | -0.34(-1.57%) |
Sep 23, 2003 | 21.70 | 22.12 | 21.62 | 22.00 | 974,881 | +0.51(+2.36%) |
Sep 22, 2003 | 21.52 | 21.74 | 21.10 | 21.49 | 918,596 | -0.23(-1.06%) |
Sep 19, 2003 | 21.97 | 21.98 | 21.62 | 21.72 | 1,025,771 | +0.11(+0.49%) |
Sep 18, 2003 | 21.78 | 21.84 | 21.59 | 21.61 | 687,793 | +0.15(+0.71%) |
Sep 17, 2003 | 21.48 | 21.74 | 21.24 | 21.46 | 764,431 | -0.12(-0.58%) |
Sep 16, 2003 | 21.46 | 21.75 | 21.43 | 21.59 | 646,623 | -0.14(-0.66%) |
Sep 15, 2003 | 21.87 | 22.02 | 21.71 | 21.73 | 549,541 | -0.07(-0.31%) |
Sep 12, 2003 | 22.03 | 22.03 | 21.60 | 21.80 | 317,830 | -0.33(-1.51%) |
Sep 11, 2003 | 21.86 | 22.20 | 21.78 | 22.13 | 480,665 | +0.31(+1.40%) |
Sep 10, 2003 | 22.13 | 22.23 | 21.80 | 21.82 | 835,285 | +0.08(+0.35%) |
Sep 09, 2003 | 22.29 | 22.34 | 21.64 | 21.75 | 1,321,908 | -0.82(-3.65%) |
Sep 08, 2003 | 23.42 | 23.49 | 21.34 | 22.57 | 1,422,661 | -0.65(-2.80%) |
Sep 05, 2003 | 23.18 | 23.54 | 23.04 | 23.22 | 659,671 | -0.11(-0.45%) |
Sep 04, 2003 | 22.58 | 23.41 | 22.56 | 23.33 | 764,947 | +0.61(+2.70%) |
Sep 03, 2003 | 22.92 | 23.15 | 22.48 | 22.71 | 783,550 | +0.19(+0.85%) |
Sep 02, 2003 | 22.25 | 22.68 | 22.23 | 22.52 | 939,278 | +0.32(+1.42%) |
Aug 29, 2003 | 22.17 | 22.28 | 22.01 | 22.21 | 492,266 | +0.26(+1.18%) |
Aug 28, 2003 | 21.91 | 22.03 | 21.62 | 21.95 | 825,565 | +0.06(+0.28%) |
Aug 27, 2003 | 21.82 | 21.93 | 21.79 | 21.89 | 683,738 | -0.22(-0.97%) |
Aug 26, 2003 | 21.67 | 22.21 | 21.59 | 22.10 | 471,154 | +0.24(+1.09%) |
Aug 25, 2003 | 21.76 | 21.99 | 21.62 | 21.86 | 287,521 | -0.08(-0.35%) |
Aug 22, 2003 | 22.58 | 22.64 | 21.94 | 21.94 | 447,325 | -0.71(-3.13%) |
Aug 21, 2003 | 22.22 | 23.02 | 22.16 | 22.65 | 481,397 | +0.16(+0.72%) |
Aug 20, 2003 | 22.32 | 22.58 | 22.23 | 22.48 | 659,491 | -0.03(-0.13%) |
Aug 19, 2003 | 22.26 | 22.71 | 22.16 | 22.51 | 854,934 | +0.22(+0.99%) |
Aug 18, 2003 | 21.65 | 22.31 | 21.63 | 22.29 | 673,287 | +0.51(+2.33%) |
Aug 15, 2003 | 21.55 | 21.97 | 21.55 | 21.79 | 245,088 | +0.16(+0.75%) |
Aug 14, 2003 | 21.70 | 21.77 | 21.58 | 21.62 | 417,329 | +0.10(+0.44%) |
Aug 13, 2003 | 21.53 | 21.56 | 21.24 | 21.53 | 409,490 | -0.07(-0.31%) |
Aug 12, 2003 | 21.32 | 21.67 | 21.13 | 21.59 | 956,523 | +0.21(+0.98%) |
Aug 11, 2003 | 21.29 | 21.50 | 21.24 | 21.38 | 522,889 | -0.24(-1.11%) |
Aug 08, 2003 | 21.22 | 21.74 | 21.18 | 21.62 | 549,854 | +0.35(+1.66%) |
Aug 07, 2003 | 20.78 | 21.33 | 20.76 | 21.27 | 756,063 | +0.46(+2.21%) |
Aug 06, 2003 | 20.85 | 21.05 | 20.64 | 20.81 | 1,427,051 | -0.06(-0.28%) |
Aug 05, 2003 | 21.69 | 21.69 | 20.86 | 20.87 | 1,212,794 | -0.80(-3.71%) |
Aug 04, 2003 | 21.32 | 21.86 | 20.95 | 21.67 | 1,497,807 | -0.15(-0.70%) |
Aug 01, 2003 | 22.42 | 22.08 | 21.69 | 21.82 | 3,301,988 | -0.59(-2.65%) |
Jul 31, 2003 | 22.25 | 22.95 | 21.96 | 22.42 | 3,247,183 | +0.61(+2.81%) |
Jul 30, 2003 | 21.96 | 22.15 | 21.53 | 21.81 | 1,077,343 | -0.05(-0.22%) |
Jul 29, 2003 | 21.89 | 22.05 | 21.61 | 21.85 | 826,192 | -0.11(-0.52%) |
Jul 28, 2003 | 21.72 | 22.29 | 21.54 | 21.97 | 900,085 | +0.18(+0.83%) |
Jul 25, 2003 | 21.84 | 22.06 | 21.70 | 21.79 | 980,770 | +0.34(+1.61%) |
Jul 24, 2003 | 21.28 | 21.62 | 21.18 | 21.44 | 965,825 | +0.40(+1.91%) |
Jul 23, 2003 | 20.61 | 21.15 | 20.55 | 21.04 | 925,586 | +0.46(+2.23%) |
Jul 22, 2003 | 20.50 | 20.64 | 20.17 | 20.58 | 1,228,367 | -0.02(-0.09%) |
Jul 21, 2003 | 20.80 | 20.97 | 20.49 | 20.60 | 718,437 | -0.50(-2.36%) |
Jul 18, 2003 | 20.61 | 21.14 | 20.54 | 21.10 | 1,028,847 | +0.52(+2.51%) |
Jul 17, 2003 | 19.89 | 21.22 | 19.87 | 20.58 | 2,854,938 | +0.17(+0.84%) |
Jul 16, 2003 | 19.47 | 20.56 | 19.45 | 20.41 | 2,440,117 | +0.79(+4.05%) |
Jul 15, 2003 | 19.47 | 19.71 | 19.28 | 19.61 | 1,845,112 | +0.15(+0.79%) |
Jul 14, 2003 | 19.23 | 19.74 | 19.23 | 19.46 | 868,939 | +0.09(+0.44%) |
Jul 11, 2003 | 19.33 | 19.52 | 19.10 | 19.38 | 943,354 | +0.45(+2.38%) |
Jul 10, 2003 | 18.76 | 18.94 | 18.47 | 18.93 | 1,559,889 | +0.46(+2.49%) |
Jul 09, 2003 | 17.99 | 18.75 | 17.84 | 18.47 | 1,184,157 | +0.38(+2.12%) |
Jul 08, 2003 | 17.72 | 18.21 | 17.70 | 18.08 | 1,450,566 | -0.14(-0.79%) |
Jul 07, 2003 | 17.69 | 18.42 | 17.65 | 18.23 | 1,447,117 | +0.00(+0.00%) |
Jul 03, 2003 | 18.22 | 18.52 | 18.18 | 18.23 | 1,056,753 | -0.19(-1.04%) |
Jul 02, 2003 | 18.63 | 18.71 | 18.41 | 18.42 | 1,005,541 | -0.10(-0.52%) |
Jul 01, 2003 | 18.93 | 18.98 | 18.45 | 18.51 | 771,217 | -0.38(-2.03%) |
Jun 30, 2003 | 19.13 | 19.30 | 18.90 | 18.90 | 597,792 | -0.23(-1.20%) |
Jun 27, 2003 | 19.26 | 19.48 | 19.02 | 19.13 | 433,424 | -0.35(-1.82%) |
Jun 26, 2003 | 19.26 | 19.50 | 19.11 | 19.48 | 419,210 | -0.02(-0.09%) |
Jun 25, 2003 | 19.28 | 19.51 | 19.15 | 19.50 | 328,177 | +0.12(+0.64%) |
Jun 24, 2003 | 19.50 | 19.52 | 19.17 | 19.38 | 716,660 | -0.16(-0.83%) |
Jun 23, 2003 | 20.08 | 20.08 | 19.43 | 19.54 | 712,062 | -0.81(-4.00%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.09 | 20.35 | 306,229 | -0.22(-1.07%) |
Jun 19, 2003 | 21.06 | 21.21 | 20.44 | 20.57 | 1,121,657 | -1.04(-4.83%) |
Jun 18, 2003 | 21.39 | 22.04 | 21.37 | 21.61 | 842,810 | +0.10(+0.44%) |
Jun 17, 2003 | 20.96 | 21.72 | 20.93 | 21.52 | 467,810 | +0.42(+2.00%) |
Jun 16, 2003 | 20.91 | 21.12 | 20.73 | 21.10 | 647,889 | +0.00(+0.00%) |
Jun 13, 2003 | 20.92 | 21.15 | 20.74 | 21.10 | 532,923 | +0.18(+0.87%) |
Jun 12, 2003 | 20.81 | 20.96 | 20.60 | 20.92 | 429,139 | +0.39(+1.91%) |
Jun 11, 2003 | 20.76 | 20.79 | 20.38 | 20.52 | 843,647 | +0.48(+2.39%) |
Jun 10, 2003 | 20.21 | 20.33 | 19.76 | 20.04 | 422,973 | +0.44(+2.24%) |
Jun 09, 2003 | 20.05 | 20.06 | 19.52 | 19.60 | 675,712 | -0.45(-2.24%) |
Jun 06, 2003 | 20.30 | 20.57 | 20.00 | 20.05 | 512,020 | +0.07(+0.34%) |
Jun 05, 2003 | 19.60 | 20.27 | 19.49 | 19.99 | 641,514 | +0.41(+2.10%) |
Jun 04, 2003 | 19.20 | 19.70 | 19.15 | 19.58 | 577,969 | +0.20(+1.04%) |
Jun 03, 2003 | 19.48 | 19.48 | 19.17 | 19.38 | 457,776 | -0.28(-1.41%) |
Jun 02, 2003 | 19.61 | 20.09 | 19.34 | 19.65 | 558,738 | -0.20(-1.01%) |
May 30, 2003 | 19.63 | 20.09 | 19.47 | 19.85 | 446,071 | +0.15(+0.78%) |
May 29, 2003 | 19.71 | 20.07 | 19.52 | 19.70 | 487,563 | -0.20(-1.01%) |
May 28, 2003 | 19.71 | 20.09 | 19.53 | 19.90 | 533,236 | +0.10(+0.48%) |
May 27, 2003 | 19.35 | 19.92 | 19.14 | 19.81 | 594,900 | +0.54(+2.78%) |
May 23, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 416,284 | -0.25(-1.27%) |
May 22, 2003 | 19.48 | 19.71 | 19.09 | 19.52 | 1,383,154 | +0.69(+3.66%) |
May 21, 2003 | 19.72 | 19.79 | 18.71 | 18.83 | 2,005,960 | -0.94(-4.74%) |
May 20, 2003 | 19.97 | 20.09 | 19.65 | 19.77 | 436,664 | -0.08(-0.39%) |
May 19, 2003 | 20.61 | 20.65 | 19.60 | 19.84 | 485,264 | -0.75(-3.62%) |
May 16, 2003 | 20.57 | 20.71 | 20.33 | 20.59 | 363,294 | +0.55(+2.72%) |
May 15, 2003 | 20.17 | 20.32 | 19.95 | 20.04 | 145,067 | -0.01(-0.05%) |
May 14, 2003 | 20.10 | 20.24 | 19.93 | 20.05 | 473,244 | +0.33(+1.65%) |
May 13, 2003 | 19.88 | 19.95 | 19.60 | 19.73 | 705,791 | -0.22(-1.10%) |
May 12, 2003 | 19.86 | 20.25 | 19.61 | 19.95 | 437,500 | +0.10(+0.48%) |
May 09, 2003 | 19.71 | 20.09 | 19.64 | 19.85 | 351,693 | -0.17(-0.86%) |
May 08, 2003 | 19.79 | 20.09 | 19.66 | 20.03 | 855,561 | -0.21(-1.02%) |
May 07, 2003 | 20.44 | 20.62 | 20.15 | 20.23 | 757,839 | -0.87(-4.10%) |
May 06, 2003 | 20.89 | 21.58 | 20.81 | 21.10 | 816,995 | -0.40(-1.87%) |
May 05, 2003 | 21.25 | 21.53 | 21.11 | 21.50 | 290,656 | +0.27(+1.27%) |
May 02, 2003 | 20.82 | 21.51 | 20.63 | 21.23 | 1,031,251 | +0.28(+1.32%) |