Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.86 | 24.01 | 23.71 | 23.81 | 490,720 | -0.08(-0.32%) |
Apr 29, 2004 | 23.97 | 24.21 | 23.79 | 23.89 | 800,892 | -0.12(-0.49%) |
Apr 28, 2004 | 24.20 | 24.22 | 23.92 | 24.01 | 912,513 | -0.20(-0.81%) |
Apr 27, 2004 | 23.97 | 24.23 | 23.90 | 24.20 | 678,367 | +0.29(+1.23%) |
Apr 26, 2004 | 24.00 | 24.11 | 23.84 | 23.91 | 429,560 | -0.11(-0.46%) |
Apr 23, 2004 | 24.38 | 24.38 | 23.87 | 24.02 | 592,490 | -0.30(-1.23%) |
Apr 22, 2004 | 23.86 | 24.59 | 23.67 | 24.32 | 1,585,917 | +0.60(+2.53%) |
Apr 21, 2004 | 23.61 | 23.76 | 23.52 | 23.72 | 715,093 | -0.01(-0.02%) |
Apr 20, 2004 | 24.15 | 24.25 | 23.66 | 23.72 | 596,091 | -0.34(-1.43%) |
Apr 19, 2004 | 24.13 | 24.24 | 23.96 | 24.07 | 604,913 | -0.18(-0.73%) |
Apr 16, 2004 | 24.25 | 24.34 | 23.63 | 24.25 | 784,226 | +0.19(+0.79%) |
Apr 15, 2004 | 24.33 | 24.38 | 23.94 | 24.06 | 828,335 | -0.27(-1.10%) |
Apr 14, 2004 | 24.45 | 24.60 | 24.13 | 24.32 | 546,402 | -0.12(-0.48%) |
Apr 13, 2004 | 24.91 | 24.96 | 24.44 | 24.44 | 530,559 | -0.27(-1.10%) |
Apr 12, 2004 | 24.68 | 24.83 | 24.56 | 24.71 | 435,681 | +0.06(+0.23%) |
Apr 08, 2004 | 24.78 | 24.91 | 24.56 | 24.66 | 574,487 | +0.05(+0.20%) |
Apr 07, 2004 | 24.98 | 24.98 | 24.57 | 24.61 | 379,511 | -0.34(-1.36%) |
Apr 06, 2004 | 24.94 | 25.02 | 24.86 | 24.95 | 782,246 | -0.05(-0.20%) |
Apr 05, 2004 | 24.71 | 25.01 | 24.65 | 25.00 | 578,988 | +0.31(+1.24%) |
Apr 02, 2004 | 24.64 | 24.78 | 24.51 | 24.69 | 603,473 | +0.18(+0.72%) |
Apr 01, 2004 | 24.12 | 24.57 | 24.01 | 24.51 | 768,203 | +0.38(+1.56%) |
Mar 31, 2004 | 23.75 | 24.13 | 23.63 | 24.13 | 1,054,277 | +0.40(+1.69%) |
Mar 30, 2004 | 23.72 | 23.77 | 23.53 | 23.73 | 422,359 | +0.01(+0.05%) |
Mar 29, 2004 | 23.40 | 23.81 | 23.40 | 23.72 | 635,519 | +0.29(+1.26%) |
Mar 26, 2004 | 23.61 | 23.69 | 23.37 | 23.43 | 506,614 | -0.19(-0.82%) |
Mar 25, 2004 | 23.54 | 23.66 | 23.46 | 23.62 | 365,288 | +0.10(+0.43%) |
Mar 24, 2004 | 23.52 | 23.61 | 23.35 | 23.52 | 534,700 | -0.01(-0.02%) |
Mar 23, 2004 | 23.63 | 23.75 | 23.53 | 23.53 | 495,092 | -0.21(-0.89%) |
Mar 22, 2004 | 24.05 | 24.05 | 23.58 | 23.74 | 827,254 | -0.29(-1.22%) |
Mar 19, 2004 | 24.27 | 24.40 | 24.03 | 24.03 | 615,355 | -0.13(-0.53%) |
Mar 18, 2004 | 24.17 | 24.33 | 23.95 | 24.16 | 778,645 | -0.03(-0.14%) |
Mar 17, 2004 | 23.98 | 24.27 | 23.84 | 24.20 | 427,580 | +0.31(+1.30%) |
Mar 16, 2004 | 23.92 | 24.06 | 23.80 | 23.88 | 534,880 | +0.06(+0.23%) |
Mar 15, 2004 | 24.33 | 24.36 | 23.71 | 23.83 | 580,608 | -0.43(-1.79%) |
Mar 12, 2004 | 23.98 | 24.30 | 23.88 | 24.26 | 578,808 | +0.26(+1.06%) |
Mar 11, 2004 | 24.38 | 24.53 | 23.98 | 24.01 | 718,334 | -0.45(-1.84%) |
Mar 10, 2004 | 24.69 | 24.85 | 24.46 | 24.46 | 624,536 | -0.25(-1.01%) |
Mar 09, 2004 | 25.00 | 25.02 | 24.70 | 24.71 | 714,373 | -0.27(-1.09%) |
Mar 08, 2004 | 25.33 | 25.38 | 24.92 | 24.98 | 856,240 | -0.29(-1.14%) |
Mar 05, 2004 | 25.15 | 25.48 | 25.12 | 25.27 | 665,404 | +0.01(+0.04%) |
Mar 04, 2004 | 25.02 | 25.26 | 24.97 | 25.26 | 525,338 | +0.13(+0.51%) |
Mar 03, 2004 | 24.96 | 25.14 | 24.84 | 25.13 | 859,841 | +0.26(+1.05%) |
Mar 02, 2004 | 25.07 | 25.08 | 24.82 | 24.87 | 508,235 | -0.08(-0.31%) |
Mar 01, 2004 | 24.97 | 25.06 | 24.92 | 24.95 | 599,872 | -0.05(-0.20%) |
Feb 27, 2004 | 24.60 | 25.08 | 24.54 | 25.00 | 1,246,373 | +0.37(+1.49%) |
Feb 26, 2004 | 24.61 | 24.80 | 24.49 | 24.63 | 878,204 | +0.13(+0.54%) |
Feb 25, 2004 | 24.48 | 24.60 | 24.41 | 24.50 | 971,822 | -0.03(-0.14%) |
Feb 24, 2004 | 24.22 | 24.53 | 24.22 | 24.53 | 740,478 | +0.28(+1.15%) |
Feb 23, 2004 | 24.21 | 24.32 | 24.12 | 24.25 | 375,010 | +0.13(+0.53%) |
Feb 20, 2004 | 24.32 | 24.34 | 24.08 | 24.12 | 521,737 | -0.03(-0.14%) |
Feb 19, 2004 | 24.33 | 24.36 | 24.11 | 24.16 | 799,349 | -0.16(-0.64%) |
Feb 18, 2004 | 24.50 | 24.51 | 24.26 | 24.31 | 752,901 | -0.12(-0.50%) |
Feb 17, 2004 | 24.20 | 24.48 | 24.18 | 24.43 | 857,680 | +0.30(+1.24%) |
Feb 13, 2004 | 24.25 | 24.36 | 24.01 | 24.13 | 664,504 | -0.17(-0.69%) |
Feb 12, 2004 | 24.41 | 24.41 | 24.26 | 24.30 | 654,062 | -0.03(-0.14%) |
Feb 11, 2004 | 24.43 | 24.44 | 24.18 | 24.33 | 1,564,493 | -0.14(-0.57%) |
Feb 10, 2004 | 24.38 | 24.47 | 24.22 | 24.47 | 839,677 | +0.14(+0.59%) |
Feb 09, 2004 | 24.37 | 24.47 | 24.22 | 24.33 | 857,320 | -0.03(-0.11%) |
Feb 06, 2004 | 24.26 | 24.41 | 24.26 | 24.36 | 638,039 | +0.06(+0.23%) |
Feb 05, 2004 | 24.41 | 24.44 | 24.17 | 24.30 | 832,475 | -0.24(-0.97%) |
Feb 04, 2004 | 24.44 | 24.56 | 23.95 | 24.54 | 1,724,002 | +0.38(+1.56%) |
Feb 03, 2004 | 24.13 | 24.16 | 23.91 | 24.16 | 679,627 | +0.11(+0.44%) |
Feb 02, 2004 | 24.16 | 24.20 | 23.93 | 24.06 | 804,930 | -0.01(-0.02%) |
Jan 30, 2004 | 23.92 | 24.06 | 23.78 | 24.06 | 928,613 | +0.06(+0.25%) |
Jan 29, 2004 | 23.67 | 24.15 | 23.61 | 24.00 | 688,268 | +0.25(+1.05%) |
Jan 28, 2004 | 24.18 | 24.42 | 23.67 | 23.75 | 650,281 | -0.41(-1.68%) |
Jan 27, 2004 | 24.23 | 24.44 | 24.05 | 24.16 | 399,674 | -0.06(-0.25%) |
Jan 26, 2004 | 23.79 | 24.22 | 23.78 | 24.22 | 721,575 | +0.48(+2.01%) |
Jan 23, 2004 | 23.94 | 24.16 | 23.56 | 23.74 | 516,156 | -0.18(-0.77%) |
Jan 22, 2004 | 24.06 | 24.12 | 23.84 | 23.92 | 378,250 | -0.11(-0.44%) |
Jan 21, 2004 | 23.77 | 24.03 | 23.73 | 24.03 | 767,843 | +0.28(+1.17%) |
Jan 20, 2004 | 23.70 | 23.82 | 23.60 | 23.75 | 528,579 | -0.02(-0.07%) |
Jan 16, 2004 | 23.74 | 23.86 | 23.60 | 23.77 | 640,379 | +0.22(+0.94%) |
Jan 15, 2004 | 23.68 | 23.69 | 23.45 | 23.55 | 687,449 | -0.04(-0.19%) |
Jan 14, 2004 | 23.03 | 23.59 | 22.96 | 23.59 | 568,384 | +0.59(+2.56%) |
Jan 13, 2004 | 22.98 | 23.41 | 22.67 | 23.00 | 924,237 | -0.18(-0.77%) |
Jan 12, 2004 | 23.07 | 23.36 | 23.01 | 23.18 | 622,891 | +0.14(+0.60%) |
Jan 09, 2004 | 23.26 | 23.50 | 23.02 | 23.04 | 573,369 | -0.11(-0.48%) |
Jan 08, 2004 | 23.23 | 23.52 | 23.12 | 23.15 | 641,436 | -0.11(-0.48%) |
Jan 07, 2004 | 23.07 | 23.32 | 23.07 | 23.26 | 505,100 | -0.06(-0.26%) |
Jan 06, 2004 | 23.51 | 23.62 | 23.16 | 23.32 | 436,221 | -0.13(-0.54%) |
Jan 05, 2004 | 23.38 | 23.52 | 23.17 | 23.45 | 706,092 | +0.14(+0.62%) |
Jan 02, 2004 | 23.15 | 23.53 | 23.15 | 23.31 | 418,758 | +0.12(+0.50%) |
Dec 31, 2003 | 23.08 | 23.26 | 23.02 | 23.19 | 595,371 | +0.13(+0.55%) |
Dec 30, 2003 | 23.16 | 23.28 | 23.03 | 23.06 | 912,198 | -0.16(-0.67%) |
Dec 29, 2003 | 22.98 | 23.22 | 22.93 | 23.22 | 393,645 | +0.28(+1.21%) |
Dec 26, 2003 | 23.00 | 23.08 | 22.92 | 22.94 | 141,544 | -0.04(-0.17%) |
Dec 24, 2003 | 23.00 | 23.04 | 22.82 | 22.98 | 209,346 | +0.05(+0.22%) |
Dec 23, 2003 | 22.89 | 22.99 | 22.79 | 22.93 | 375,917 | -0.04(-0.19%) |
Dec 22, 2003 | 23.00 | 23.02 | 22.74 | 22.97 | 534,430 | -0.07(-0.31%) |
Dec 19, 2003 | 23.12 | 23.16 | 22.83 | 23.05 | 654,899 | -0.06(-0.26%) |
Dec 18, 2003 | 22.71 | 23.11 | 22.71 | 23.11 | 418,072 | +0.33(+1.46%) |
Dec 17, 2003 | 22.85 | 22.86 | 22.60 | 22.77 | 423,113 | -0.06(-0.24%) |
Dec 16, 2003 | 22.80 | 22.88 | 22.58 | 22.83 | 639,297 | +0.12(+0.54%) |
Dec 15, 2003 | 22.91 | 23.06 | 22.63 | 22.71 | 680,280 | -0.21(-0.90%) |
Dec 12, 2003 | 23.10 | 23.22 | 22.84 | 22.91 | 454,831 | -0.21(-0.89%) |
Dec 11, 2003 | 22.78 | 23.15 | 22.78 | 23.12 | 560,084 | +0.27(+1.19%) |
Dec 10, 2003 | 22.91 | 23.18 | 22.72 | 22.85 | 406,357 | -0.13(-0.58%) |
Dec 09, 2003 | 23.02 | 23.13 | 22.87 | 22.98 | 541,348 | -0.09(-0.41%) |
Dec 08, 2003 | 23.03 | 23.11 | 22.93 | 23.07 | 357,714 | +0.19(+0.85%) |
Dec 05, 2003 | 22.76 | 23.03 | 22.78 | 22.88 | 261,115 | +0.12(+0.54%) |
Dec 04, 2003 | 22.97 | 23.15 | 22.76 | 22.76 | 452,700 | -0.16(-0.70%) |
Dec 03, 2003 | 22.94 | 23.10 | 22.85 | 22.92 | 412,178 | -0.09(-0.39%) |
Dec 02, 2003 | 23.05 | 23.05 | 22.91 | 23.01 | 408,872 | -0.01(-0.05%) |
Dec 01, 2003 | 22.59 | 23.05 | 22.50 | 23.02 | 435,951 | +0.41(+1.82%) |
Nov 28, 2003 | 22.75 | 22.77 | 22.51 | 22.61 | 170,943 | -0.08(-0.34%) |
Nov 26, 2003 | 22.47 | 22.74 | 22.38 | 22.68 | 384,285 | +0.28(+1.26%) |
Nov 25, 2003 | 22.38 | 22.50 | 22.26 | 22.40 | 486,848 | -0.03(-0.12%) |
Nov 24, 2003 | 22.19 | 22.47 | 22.19 | 22.43 | 405,891 | +0.31(+1.41%) |
Nov 21, 2003 | 22.12 | 22.20 | 22.06 | 22.12 | 506,884 | +0.00(+0.00%) |
Nov 20, 2003 | 22.28 | 22.31 | 22.03 | 22.12 | 678,066 | -0.16(-0.70%) |
Nov 19, 2003 | 22.34 | 22.48 | 22.19 | 22.27 | 542,184 | +0.04(+0.20%) |
Nov 18, 2003 | 22.50 | 22.53 | 22.15 | 22.23 | 591,655 | -0.27(-1.21%) |
Nov 17, 2003 | 22.61 | 22.63 | 22.22 | 22.50 | 656,080 | -0.03(-0.12%) |
Nov 14, 2003 | 22.69 | 22.90 | 22.50 | 22.53 | 319,955 | -0.11(-0.47%) |
Nov 13, 2003 | 22.51 | 22.67 | 22.48 | 22.63 | 392,804 | +0.07(+0.32%) |
Nov 12, 2003 | 22.58 | 22.58 | 22.42 | 22.56 | 688,412 | +0.02(+0.10%) |
Nov 11, 2003 | 22.52 | 22.57 | 22.41 | 22.54 | 357,401 | +0.06(+0.25%) |
Nov 10, 2003 | 22.45 | 22.53 | 22.41 | 22.48 | 294,628 | +0.04(+0.20%) |
Nov 07, 2003 | 22.60 | 22.66 | 22.43 | 22.44 | 531,427 | -0.21(-0.93%) |
Nov 06, 2003 | 22.55 | 22.66 | 22.43 | 22.65 | 472,001 | +0.21(+0.94%) |
Nov 05, 2003 | 22.83 | 22.83 | 22.30 | 22.44 | 529,927 | -0.30(-1.32%) |
Nov 04, 2003 | 22.91 | 22.92 | 22.66 | 22.74 | 618,716 | -0.26(-1.13%) |
Nov 03, 2003 | 22.68 | 22.97 | 22.61 | 23.00 | 339,068 | +0.22(+0.98%) |
Oct 31, 2003 | 22.83 | 23.02 | 22.65 | 22.78 | 431,872 | +0.16(+0.69%) |
Oct 30, 2003 | 22.74 | 22.86 | 22.61 | 22.62 | 361,594 | -0.12(-0.51%) |
Oct 29, 2003 | 22.37 | 22.76 | 22.21 | 22.74 | 574,934 | +0.31(+1.36%) |
Oct 28, 2003 | 22.43 | 22.62 | 22.16 | 22.43 | 661,303 | +0.00(+0.00%) |
Oct 27, 2003 | 22.40 | 22.63 | 22.33 | 22.43 | 353,406 | +0.06(+0.27%) |
Oct 24, 2003 | 22.46 | 22.46 | 22.23 | 22.37 | 426,679 | -0.07(-0.32%) |
Oct 23, 2003 | 22.41 | 22.50 | 22.20 | 22.45 | 349,445 | +0.06(+0.27%) |
Oct 22, 2003 | 22.56 | 22.61 | 22.27 | 22.38 | 378,430 | -0.21(-0.93%) |
Oct 21, 2003 | 22.66 | 22.79 | 22.52 | 22.59 | 353,154 | -0.04(-0.18%) |
Oct 20, 2003 | 22.63 | 22.70 | 22.50 | 22.63 | 343,302 | -0.02(-0.07%) |
Oct 17, 2003 | 22.91 | 23.03 | 22.50 | 22.65 | 491,470 | -0.28(-1.21%) |
Oct 16, 2003 | 22.87 | 23.05 | 22.76 | 22.93 | 392,126 | +0.06(+0.27%) |
Oct 15, 2003 | 22.86 | 22.96 | 22.68 | 22.87 | 568,494 | -0.04(-0.17%) |
Oct 14, 2003 | 22.67 | 22.91 | 22.56 | 22.91 | 487,380 | +0.16(+0.71%) |
Oct 13, 2003 | 22.50 | 22.83 | 22.48 | 22.75 | 455,008 | +0.28(+1.24%) |
Oct 10, 2003 | 22.57 | 22.60 | 22.37 | 22.47 | 583,311 | -0.09(-0.42%) |
Oct 09, 2003 | 22.86 | 22.98 | 22.51 | 22.56 | 840,442 | -0.30(-1.31%) |
Oct 08, 2003 | 22.95 | 22.95 | 22.73 | 22.86 | 374,940 | -0.08(-0.34%) |
Oct 07, 2003 | 22.76 | 22.94 | 22.63 | 22.94 | 472,143 | +0.14(+0.61%) |
Oct 06, 2003 | 22.82 | 22.91 | 22.71 | 22.80 | 841,063 | -0.02(-0.07%) |
Oct 03, 2003 | 22.92 | 23.07 | 22.66 | 22.82 | 640,480 | +0.26(+1.16%) |
Oct 02, 2003 | 22.67 | 22.68 | 22.38 | 22.56 | 333,318 | -0.11(-0.47%) |
Oct 01, 2003 | 22.19 | 22.66 | 22.17 | 22.66 | 715,941 | +0.44(+2.00%) |
Sep 30, 2003 | 22.46 | 22.50 | 22.17 | 22.22 | 779,870 | -0.28(-1.26%) |
Sep 29, 2003 | 22.26 | 22.55 | 22.19 | 22.50 | 506,130 | +0.24(+1.10%) |
Sep 26, 2003 | 22.43 | 22.52 | 22.22 | 22.26 | 559,593 | -0.21(-0.94%) |
Sep 25, 2003 | 22.74 | 22.91 | 22.43 | 22.47 | 623,346 | -0.27(-1.20%) |
Sep 24, 2003 | 22.96 | 23.17 | 22.52 | 22.74 | 739,295 | -0.14(-0.61%) |
Sep 23, 2003 | 22.48 | 22.88 | 22.47 | 22.88 | 525,043 | +0.38(+1.68%) |
Sep 22, 2003 | 22.80 | 22.80 | 22.40 | 22.50 | 683,780 | -0.44(-1.94%) |
Sep 19, 2003 | 22.82 | 23.05 | 22.82 | 22.95 | 871,545 | -0.12(-0.53%) |
Sep 18, 2003 | 22.61 | 23.07 | 22.50 | 23.07 | 399,889 | +0.45(+1.99%) |
Sep 17, 2003 | 22.77 | 22.80 | 22.48 | 22.62 | 308,745 | -0.16(-0.71%) |
Sep 16, 2003 | 22.42 | 22.79 | 22.42 | 22.78 | 477,701 | +0.39(+1.74%) |
Sep 15, 2003 | 22.66 | 22.69 | 22.24 | 22.39 | 505,894 | -0.27(-1.20%) |
Sep 12, 2003 | 22.74 | 22.83 | 22.44 | 22.66 | 613,194 | -0.13(-0.56%) |
Sep 11, 2003 | 22.62 | 22.86 | 22.62 | 22.79 | 709,152 | +0.22(+0.98%) |
Sep 10, 2003 | 22.78 | 22.95 | 22.50 | 22.57 | 554,503 | -0.24(-1.05%) |
Sep 09, 2003 | 22.80 | 22.85 | 22.70 | 22.81 | 349,265 | -0.02(-0.10%) |
Sep 08, 2003 | 22.69 | 22.93 | 22.58 | 22.83 | 353,046 | +0.18(+0.78%) |
Sep 05, 2003 | 22.98 | 22.99 | 22.61 | 22.65 | 517,148 | -0.28(-1.24%) |
Sep 04, 2003 | 23.03 | 23.10 | 22.87 | 22.93 | 545,502 | -0.02(-0.10%) |
Sep 03, 2003 | 22.73 | 23.00 | 22.58 | 22.96 | 757,761 | +0.26(+1.13%) |
Sep 02, 2003 | 22.37 | 22.73 | 22.19 | 22.70 | 526,058 | +0.29(+1.29%) |
Aug 29, 2003 | 22.22 | 22.41 | 22.05 | 22.41 | 564,585 | +0.16(+0.72%) |
Aug 28, 2003 | 21.90 | 22.36 | 21.79 | 22.25 | 808,171 | +0.23(+1.06%) |
Aug 27, 2003 | 22.02 | 22.16 | 21.98 | 22.02 | 471,508 | -0.07(-0.30%) |
Aug 26, 2003 | 21.98 | 22.15 | 21.81 | 22.08 | 488,071 | +0.09(+0.43%) |
Aug 25, 2003 | 22.00 | 22.03 | 21.82 | 21.99 | 332,882 | +0.01(+0.03%) |
Aug 22, 2003 | 22.25 | 22.30 | 21.86 | 21.98 | 409,576 | -0.17(-0.75%) |
Aug 21, 2003 | 22.16 | 22.35 | 22.01 | 22.15 | 482,490 | +0.06(+0.25%) |
Aug 20, 2003 | 22.01 | 22.17 | 22.00 | 22.10 | 341,163 | +0.02(+0.08%) |
Aug 19, 2003 | 22.05 | 22.08 | 21.94 | 22.08 | 350,345 | +0.00(+0.00%) |
Aug 18, 2003 | 21.82 | 22.08 | 21.80 | 22.08 | 526,238 | +0.29(+1.33%) |
Aug 15, 2003 | 21.90 | 21.90 | 21.11 | 21.79 | 303,356 | -0.11(-0.51%) |
Aug 14, 2003 | 21.68 | 21.90 | 21.58 | 21.90 | 478,889 | +0.23(+1.08%) |
Aug 13, 2003 | 21.69 | 21.85 | 21.57 | 21.67 | 381,851 | -0.13(-0.59%) |
Aug 12, 2003 | 21.50 | 21.80 | 21.50 | 21.80 | 483,930 | +0.15(+0.69%) |
Aug 11, 2003 | 21.80 | 21.80 | 21.48 | 21.65 | 507,515 | -0.13(-0.61%) |
Aug 08, 2003 | 21.72 | 21.88 | 21.50 | 21.78 | 545,502 | +0.11(+0.49%) |
Aug 07, 2003 | 21.72 | 21.72 | 21.42 | 21.67 | 624,356 | +0.07(+0.33%) |
Aug 06, 2003 | 21.22 | 21.72 | 21.12 | 21.60 | 1,163,017 | +0.43(+2.02%) |
Aug 05, 2003 | 21.51 | 21.56 | 21.15 | 21.17 | 703,391 | -0.29(-1.37%) |
Aug 04, 2003 | 21.47 | 21.56 | 21.13 | 21.47 | 1,067,780 | -0.16(-0.72%) |
Aug 01, 2003 | 21.81 | 21.81 | 21.52 | 21.62 | 767,663 | -0.21(-0.94%) |
Jul 31, 2003 | 21.61 | 22.03 | 21.56 | 21.83 | 795,028 | +0.23(+1.08%) |
Jul 30, 2003 | 21.88 | 21.94 | 21.50 | 21.60 | 595,551 | -0.13(-0.59%) |
Jul 29, 2003 | 21.94 | 22.07 | 21.52 | 21.72 | 770,904 | -0.21(-0.94%) |
Jul 28, 2003 | 21.62 | 21.94 | 21.50 | 21.93 | 745,339 | +0.27(+1.23%) |
Jul 25, 2003 | 21.36 | 21.66 | 21.16 | 21.66 | 548,562 | +0.36(+1.69%) |
Jul 24, 2003 | 21.48 | 21.78 | 21.28 | 21.30 | 570,166 | -0.06(-0.29%) |
Jul 23, 2003 | 21.68 | 21.69 | 21.25 | 21.36 | 738,138 | -0.42(-1.91%) |
Jul 22, 2003 | 21.67 | 21.89 | 21.53 | 21.78 | 915,291 | +0.02(+0.08%) |
Jul 21, 2003 | 21.87 | 21.91 | 21.57 | 21.76 | 632,998 | -0.13(-0.61%) |
Jul 18, 2003 | 21.52 | 21.94 | 21.40 | 21.90 | 822,394 | +0.37(+1.70%) |
Jul 17, 2003 | 21.70 | 21.96 | 21.42 | 21.53 | 881,625 | -0.34(-1.57%) |
Jul 16, 2003 | 21.88 | 22.14 | 21.71 | 21.87 | 1,136,912 | +0.08(+0.36%) |
Jul 15, 2003 | 21.60 | 21.88 | 21.60 | 21.80 | 1,606,800 | +0.30(+1.40%) |
Jul 14, 2003 | 20.89 | 21.66 | 20.87 | 21.50 | 1,220,808 | +0.71(+3.42%) |
Jul 11, 2003 | 20.67 | 21.07 | 20.66 | 20.79 | 690,609 | +0.06(+0.29%) |
Jul 10, 2003 | 21.11 | 21.11 | 20.56 | 20.72 | 647,941 | -0.41(-1.92%) |
Jul 09, 2003 | 21.28 | 21.35 | 21.02 | 21.13 | 558,104 | -0.16(-0.73%) |
Jul 08, 2003 | 21.27 | 21.35 | 21.16 | 21.28 | 492,932 | -0.08(-0.39%) |
Jul 07, 2003 | 20.93 | 21.40 | 20.89 | 21.37 | 676,926 | +0.54(+2.59%) |
Jul 03, 2003 | 21.07 | 21.16 | 20.73 | 20.83 | 484,290 | -0.28(-1.32%) |
Jul 02, 2003 | 20.90 | 21.12 | 20.84 | 21.11 | 734,357 | +0.19(+0.90%) |
Jul 01, 2003 | 20.58 | 20.95 | 20.33 | 20.92 | 1,034,293 | +0.34(+1.67%) |
Jun 30, 2003 | 20.94 | 20.94 | 20.57 | 20.57 | 914,031 | -0.34(-1.65%) |
Jun 27, 2003 | 20.93 | 20.93 | 20.67 | 20.92 | 592,851 | +0.01(+0.03%) |
Jun 26, 2003 | 20.72 | 20.92 | 20.64 | 20.91 | 609,774 | +0.19(+0.91%) |
Jun 25, 2003 | 20.77 | 20.96 | 20.69 | 20.72 | 540,461 | -0.02(-0.11%) |
Jun 24, 2003 | 20.66 | 21.00 | 20.59 | 20.75 | 937,255 | +0.11(+0.51%) |
Jun 23, 2003 | 20.70 | 20.83 | 20.56 | 20.64 | 410,476 | -0.20(-0.96%) |
Jun 20, 2003 | 21.00 | 21.02 | 20.76 | 20.84 | 969,121 | +0.07(+0.32%) |
Jun 19, 2003 | 21.50 | 21.60 | 20.69 | 20.77 | 1,816,180 | -0.71(-3.31%) |
Jun 18, 2003 | 21.61 | 21.65 | 21.31 | 21.48 | 519,757 | -0.11(-0.51%) |
Jun 17, 2003 | 21.83 | 21.86 | 21.43 | 21.60 | 443,963 | -0.24(-1.09%) |
Jun 16, 2003 | 21.33 | 21.83 | 21.21 | 21.83 | 671,705 | +0.57(+2.66%) |
Jun 13, 2003 | 21.27 | 21.46 | 21.00 | 21.27 | 433,341 | -0.07(-0.31%) |
Jun 12, 2003 | 21.25 | 21.54 | 21.12 | 21.33 | 562,425 | +0.16(+0.73%) |
Jun 11, 2003 | 20.71 | 21.23 | 20.65 | 21.18 | 1,195,423 | +0.47(+2.28%) |
Jun 10, 2003 | 20.58 | 20.80 | 20.52 | 20.71 | 530,019 | +0.20(+0.97%) |
Jun 09, 2003 | 20.69 | 20.70 | 20.47 | 20.51 | 612,336 | -0.18(-0.89%) |
Jun 06, 2003 | 20.83 | 21.06 | 20.55 | 20.69 | 799,889 | -0.11(-0.53%) |
Jun 05, 2003 | 20.91 | 20.94 | 20.69 | 20.80 | 780,626 | -0.10(-0.48%) |
Jun 04, 2003 | 20.64 | 20.91 | 20.58 | 20.90 | 801,870 | +0.27(+1.29%) |
Jun 03, 2003 | 20.94 | 21.00 | 20.48 | 20.64 | 1,024,211 | -0.25(-1.20%) |
Jun 02, 2003 | 20.72 | 21.07 | 20.62 | 20.89 | 767,483 | +0.28(+1.38%) |
May 30, 2003 | 20.14 | 20.80 | 20.04 | 20.60 | 892,787 | +0.46(+2.26%) |
May 29, 2003 | 20.25 | 20.55 | 20.04 | 20.15 | 880,724 | -0.12(-0.60%) |
May 28, 2003 | 20.09 | 20.36 | 20.07 | 20.27 | 896,747 | +0.05(+0.25%) |
May 27, 2003 | 19.97 | 20.27 | 19.79 | 20.22 | 1,031,593 | +0.19(+0.94%) |
May 23, 2003 | 19.97 | 20.07 | 19.86 | 20.03 | 525,158 | +0.02(+0.08%) |
May 22, 2003 | 19.96 | 20.19 | 19.83 | 20.01 | 868,842 | +0.09(+0.45%) |
May 21, 2003 | 20.02 | 20.04 | 19.66 | 19.92 | 1,323,427 | -0.06(-0.28%) |
May 20, 2003 | 20.19 | 20.29 | 19.91 | 19.98 | 976,862 | -0.24(-1.18%) |
May 19, 2003 | 20.54 | 20.54 | 20.21 | 20.22 | 1,079,842 | -0.47(-2.26%) |
May 16, 2003 | 20.15 | 20.68 | 20.06 | 20.68 | 1,211,266 | +0.13(+0.65%) |
May 15, 2003 | 20.38 | 20.57 | 20.26 | 20.55 | 1,312,445 | +0.03(+0.14%) |
May 14, 2003 | 20.64 | 20.64 | 20.49 | 20.52 | 873,523 | -0.12(-0.57%) |
May 13, 2003 | 20.79 | 20.88 | 20.57 | 20.64 | 578,088 | -0.18(-0.85%) |
May 12, 2003 | 20.55 | 20.90 | 20.29 | 20.82 | 957,779 | +0.31(+1.52%) |
May 09, 2003 | 20.43 | 20.60 | 20.32 | 20.51 | 508,696 | +0.02(+0.11%) |
May 08, 2003 | 20.63 | 20.76 | 20.30 | 20.49 | 929,694 | -0.31(-1.50%) |
May 07, 2003 | 21.03 | 21.03 | 20.72 | 20.80 | 682,867 | -0.19(-0.90%) |
May 06, 2003 | 20.89 | 21.13 | 20.81 | 20.98 | 925,013 | +0.06(+0.29%) |
May 05, 2003 | 21.11 | 21.11 | 20.81 | 20.92 | 645,780 | -0.04(-0.21%) |
May 02, 2003 | 20.67 | 21.00 | 20.62 | 20.97 | 670,985 | +0.29(+1.40%) |