Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.70 | 23.70 | 23.17 | 23.50 | 189,556 | +0.16(+0.70%) |
Apr 29, 2004 | 23.23 | 23.79 | 23.23 | 23.34 | 102,654 | -0.02(-0.07%) |
Apr 28, 2004 | 23.47 | 23.64 | 23.07 | 23.36 | 119,957 | -0.19(-0.79%) |
Apr 27, 2004 | 23.62 | 23.97 | 23.43 | 23.54 | 169,154 | -0.28(-1.17%) |
Apr 26, 2004 | 24.76 | 24.77 | 23.45 | 23.82 | 188,264 | -0.86(-3.48%) |
Apr 23, 2004 | 25.32 | 25.32 | 24.64 | 24.68 | 172,124 | -0.49(-1.94%) |
Apr 22, 2004 | 24.82 | 25.36 | 24.02 | 25.17 | 57,202 | +0.50(+2.04%) |
Apr 21, 2004 | 24.56 | 24.76 | 24.05 | 24.67 | 52,295 | +0.31(+1.27%) |
Apr 20, 2004 | 24.52 | 25.13 | 24.17 | 24.36 | 156,887 | -0.87(-3.44%) |
Apr 19, 2004 | 23.71 | 25.25 | 23.49 | 25.22 | 202,339 | +0.98(+4.06%) |
Apr 16, 2004 | 24.82 | 24.98 | 24.02 | 24.24 | 220,933 | -0.80(-3.19%) |
Apr 15, 2004 | 24.01 | 25.19 | 23.55 | 25.04 | 327,720 | +0.81(+3.36%) |
Apr 14, 2004 | 24.01 | 24.78 | 23.23 | 24.22 | 367,361 | -2.18(-8.27%) |
Apr 13, 2004 | 27.45 | 27.45 | 26.13 | 26.41 | 84,060 | -0.82(-3.01%) |
Apr 12, 2004 | 27.33 | 27.48 | 27.11 | 27.23 | 95,552 | +0.12(+0.43%) |
Apr 08, 2004 | 27.66 | 27.66 | 27.04 | 27.11 | 93,874 | -0.41(-1.49%) |
Apr 07, 2004 | 26.83 | 27.62 | 26.83 | 27.52 | 49,325 | +0.42(+1.54%) |
Apr 06, 2004 | 27.11 | 27.29 | 26.76 | 27.11 | 195,495 | -0.15(-0.53%) |
Apr 05, 2004 | 27.49 | 27.53 | 27.06 | 27.25 | 118,924 | -0.23(-0.85%) |
Apr 02, 2004 | 27.34 | 27.49 | 27.01 | 27.48 | 87,030 | +0.15(+0.54%) |
Apr 01, 2004 | 27.11 | 27.48 | 27.04 | 27.34 | 118,924 | +0.23(+0.86%) |
Mar 31, 2004 | 27.18 | 27.45 | 26.72 | 27.11 | 115,954 | -0.15(-0.57%) |
Mar 30, 2004 | 27.05 | 27.26 | 26.72 | 27.26 | 59,655 | +0.28(+1.03%) |
Mar 29, 2004 | 26.72 | 27.18 | 26.33 | 26.98 | 96,069 | +0.41(+1.54%) |
Mar 26, 2004 | 26.30 | 26.83 | 26.22 | 26.57 | 123,831 | -0.14(-0.52%) |
Mar 25, 2004 | 25.50 | 26.72 | 25.50 | 26.71 | 115,567 | +1.15(+4.52%) |
Mar 24, 2004 | 25.55 | 25.86 | 25.23 | 25.56 | 67,790 | +0.00(+0.00%) |
Mar 23, 2004 | 25.48 | 26.04 | 25.46 | 25.56 | 48,551 | +0.12(+0.46%) |
Mar 22, 2004 | 25.11 | 25.70 | 24.91 | 25.44 | 134,936 | +0.31(+1.23%) |
Mar 19, 2004 | 25.74 | 25.97 | 25.13 | 25.13 | 98,393 | -0.19(-0.76%) |
Mar 18, 2004 | 26.07 | 26.07 | 24.85 | 25.32 | 43,773 | -0.21(-0.82%) |
Mar 17, 2004 | 24.69 | 25.83 | 24.69 | 25.53 | 77,346 | +0.70(+2.84%) |
Mar 16, 2004 | 24.82 | 25.40 | 24.46 | 24.83 | 77,087 | -0.02(-0.06%) |
Mar 15, 2004 | 26.33 | 26.49 | 24.84 | 24.84 | 55,782 | -1.44(-5.48%) |
Mar 12, 2004 | 24.98 | 26.28 | 24.94 | 26.28 | 51,908 | +1.30(+5.21%) |
Mar 11, 2004 | 26.42 | 26.42 | 24.97 | 24.98 | 138,422 | -1.46(-5.53%) |
Mar 10, 2004 | 26.82 | 27.04 | 26.42 | 26.45 | 53,199 | -0.31(-1.16%) |
Mar 09, 2004 | 27.11 | 27.13 | 26.76 | 26.76 | 100,201 | -0.21(-0.78%) |
Mar 08, 2004 | 26.90 | 27.11 | 26.73 | 26.97 | 103,558 | +0.35(+1.31%) |
Mar 05, 2004 | 25.84 | 26.89 | 25.59 | 26.62 | 72,439 | -0.08(-0.29%) |
Mar 04, 2004 | 26.07 | 26.87 | 26.07 | 26.70 | 77,862 | -0.00(-0.01%) |
Mar 03, 2004 | 26.60 | 26.83 | 26.41 | 26.70 | 87,934 | +0.09(+0.36%) |
Mar 02, 2004 | 26.14 | 26.76 | 26.14 | 26.60 | 179,355 | +0.01(+0.03%) |
Mar 01, 2004 | 25.78 | 26.62 | 25.66 | 26.59 | 60,301 | +0.73(+2.81%) |
Feb 27, 2004 | 25.80 | 25.87 | 25.29 | 25.87 | 35,380 | +0.50(+1.98%) |
Feb 26, 2004 | 25.48 | 25.63 | 25.25 | 25.36 | 154,821 | -0.27(-1.06%) |
Feb 25, 2004 | 25.36 | 25.70 | 25.09 | 25.63 | 60,559 | +0.25(+0.98%) |
Feb 24, 2004 | 25.48 | 25.79 | 25.18 | 25.39 | 65,983 | +0.00(+0.00%) |
Feb 23, 2004 | 25.32 | 25.54 | 24.99 | 25.39 | 114,405 | +0.22(+0.86%) |
Feb 20, 2004 | 25.08 | 25.35 | 25.03 | 25.17 | 158,436 | +0.00(+0.00%) |
Feb 19, 2004 | 25.17 | 25.25 | 24.96 | 25.17 | 165,151 | -0.01(-0.03%) |
Feb 18, 2004 | 24.47 | 25.36 | 24.43 | 25.18 | 122,540 | +0.17(+0.68%) |
Feb 17, 2004 | 24.80 | 25.22 | 24.53 | 25.01 | 70,373 | +0.30(+1.22%) |
Feb 13, 2004 | 24.96 | 25.24 | 24.57 | 24.70 | 156,112 | -0.53(-2.09%) |
Feb 12, 2004 | 25.13 | 25.36 | 24.81 | 25.23 | 112,339 | -0.13(-0.52%) |
Feb 11, 2004 | 24.55 | 25.39 | 24.21 | 25.36 | 266,902 | +0.93(+3.80%) |
Feb 10, 2004 | 24.15 | 24.43 | 23.67 | 24.43 | 145,137 | +0.33(+1.38%) |
Feb 09, 2004 | 23.91 | 24.12 | 23.67 | 24.10 | 48,163 | -0.09(-0.38%) |
Feb 06, 2004 | 23.53 | 24.19 | 23.23 | 24.19 | 76,184 | +0.92(+3.96%) |
Feb 05, 2004 | 23.60 | 23.60 | 23.04 | 23.27 | 94,648 | +0.23(+1.01%) |
Feb 04, 2004 | 23.59 | 23.59 | 23.04 | 23.04 | 88,967 | -0.49(-2.07%) |
Feb 03, 2004 | 23.48 | 23.59 | 23.23 | 23.53 | 78,250 | +0.09(+0.40%) |
Feb 02, 2004 | 23.53 | 24.01 | 23.41 | 23.43 | 44,290 | -0.19(-0.79%) |
Jan 30, 2004 | 24.16 | 24.16 | 23.57 | 23.62 | 85,610 | -0.41(-1.71%) |
Jan 29, 2004 | 24.02 | 24.19 | 23.97 | 24.03 | 78,250 | +0.02(+0.10%) |
Jan 28, 2004 | 24.01 | 24.26 | 23.98 | 24.01 | 52,941 | +0.00(+0.00%) |
Jan 27, 2004 | 23.85 | 24.39 | 23.85 | 24.01 | 105,366 | -0.05(-0.19%) |
Jan 26, 2004 | 24.01 | 24.55 | 23.85 | 24.05 | 188,264 | +0.22(+0.91%) |
Jan 23, 2004 | 24.32 | 24.39 | 23.76 | 23.84 | 106,270 | -0.48(-1.97%) |
Jan 22, 2004 | 24.43 | 24.43 | 24.00 | 24.32 | 117,762 | -0.15(-0.60%) |
Jan 21, 2004 | 23.92 | 24.61 | 23.91 | 24.46 | 62,884 | +0.20(+0.83%) |
Jan 20, 2004 | 24.02 | 24.63 | 23.71 | 24.26 | 224,420 | -0.36(-1.48%) |
Jan 16, 2004 | 23.94 | 24.63 | 23.94 | 24.63 | 82,123 | +0.70(+2.91%) |
Jan 15, 2004 | 24.02 | 24.25 | 23.93 | 23.93 | 173,424 | -0.12(-0.48%) |
Jan 14, 2004 | 24.01 | 24.15 | 23.73 | 24.05 | 215,603 | +0.22(+0.94%) |
Jan 13, 2004 | 23.95 | 24.39 | 23.63 | 23.82 | 121,288 | -0.44(-1.82%) |
Jan 12, 2004 | 24.32 | 24.39 | 23.66 | 24.26 | 361,016 | -0.23(-0.95%) |
Jan 09, 2004 | 26.35 | 26.42 | 22.56 | 24.50 | 473,499 | -2.84(-10.39%) |
Jan 08, 2004 | 27.51 | 27.57 | 27.12 | 27.34 | 101,807 | -0.05(-0.20%) |
Jan 07, 2004 | 27.53 | 27.70 | 27.35 | 27.39 | 75,042 | -0.29(-1.06%) |
Jan 06, 2004 | 28.10 | 28.34 | 27.67 | 27.69 | 77,604 | -0.76(-2.67%) |
Jan 05, 2004 | 27.55 | 28.56 | 27.43 | 28.45 | 51,521 | +0.90(+3.26%) |
Jan 02, 2004 | 27.30 | 28.10 | 27.19 | 27.55 | 63,142 | +0.16(+0.59%) |
Dec 31, 2003 | 28.03 | 28.07 | 27.35 | 27.38 | 51,521 | -0.80(-2.83%) |
Dec 30, 2003 | 27.31 | 28.26 | 27.31 | 28.18 | 71,372 | +0.30(+1.08%) |
Dec 29, 2003 | 27.79 | 27.88 | 27.31 | 27.88 | 42,983 | +0.36(+1.29%) |
Dec 26, 2003 | 27.58 | 27.58 | 27.13 | 27.52 | 10,770 | +0.10(+0.37%) |
Dec 24, 2003 | 27.87 | 27.87 | 27.42 | 27.42 | 23,809 | -0.32(-1.14%) |
Dec 23, 2003 | 27.31 | 27.88 | 27.31 | 27.74 | 61,778 | +0.02(+0.06%) |
Dec 22, 2003 | 27.61 | 27.80 | 27.14 | 27.73 | 73,684 | +0.02(+0.08%) |
Dec 19, 2003 | 27.31 | 27.85 | 27.03 | 27.70 | 57,237 | -0.39(-1.38%) |
Dec 18, 2003 | 28.35 | 28.35 | 27.52 | 28.09 | 35,022 | +0.32(+1.14%) |
Dec 17, 2003 | 27.88 | 28.06 | 27.27 | 27.77 | 25,945 | +0.20(+0.73%) |
Dec 16, 2003 | 26.80 | 27.83 | 26.76 | 27.57 | 46,885 | +0.67(+2.48%) |
Dec 15, 2003 | 27.68 | 28.10 | 26.84 | 26.90 | 60,127 | -0.74(-2.69%) |
Dec 12, 2003 | 27.72 | 27.92 | 27.26 | 27.65 | 40,396 | -0.05(-0.20%) |
Dec 11, 2003 | 27.48 | 27.71 | 27.14 | 27.70 | 98,651 | +0.74(+2.73%) |
Dec 10, 2003 | 27.06 | 27.66 | 26.90 | 26.97 | 59,893 | -0.21(-0.77%) |
Dec 09, 2003 | 27.71 | 27.92 | 27.10 | 27.18 | 104,484 | -0.68(-2.45%) |
Dec 08, 2003 | 26.83 | 28.46 | 26.83 | 27.86 | 49,380 | -0.21(-0.75%) |
Dec 05, 2003 | 28.27 | 28.27 | 27.34 | 28.07 | 43,547 | -0.20(-0.71%) |
Dec 04, 2003 | 26.73 | 28.27 | 26.73 | 28.27 | 68,551 | +1.25(+4.64%) |
Dec 03, 2003 | 28.15 | 28.15 | 26.84 | 27.01 | 50,543 | -0.87(-3.11%) |
Dec 02, 2003 | 27.91 | 28.21 | 27.55 | 27.88 | 77,037 | +0.01(+0.03%) |
Dec 01, 2003 | 27.45 | 27.89 | 27.45 | 27.87 | 63,010 | +0.37(+1.35%) |
Nov 28, 2003 | 27.66 | 27.86 | 27.15 | 27.50 | 27,237 | -0.15(-0.56%) |
Nov 26, 2003 | 27.38 | 27.67 | 26.95 | 27.66 | 42,798 | +0.55(+2.03%) |
Nov 25, 2003 | 26.73 | 27.46 | 26.49 | 27.11 | 174,677 | +0.05(+0.20%) |
Nov 24, 2003 | 26.34 | 27.05 | 26.21 | 27.05 | 134,388 | +0.33(+1.25%) |
Nov 21, 2003 | 26.25 | 26.72 | 26.16 | 26.72 | 50,980 | +0.39(+1.47%) |
Nov 20, 2003 | 25.81 | 26.40 | 25.75 | 26.33 | 84,486 | +0.17(+0.65%) |
Nov 19, 2003 | 25.59 | 26.41 | 25.59 | 26.16 | 64,316 | +0.33(+1.29%) |
Nov 18, 2003 | 26.18 | 26.41 | 25.76 | 25.83 | 41,440 | -0.07(-0.27%) |
Nov 17, 2003 | 25.64 | 26.09 | 25.57 | 25.90 | 40,915 | -0.09(-0.33%) |
Nov 14, 2003 | 26.08 | 26.46 | 25.78 | 25.98 | 38,032 | +0.13(+0.51%) |
Nov 13, 2003 | 25.85 | 26.17 | 25.63 | 25.85 | 55,318 | -0.02(-0.09%) |
Nov 12, 2003 | 25.08 | 25.87 | 25.08 | 25.87 | 78,510 | +0.67(+2.64%) |
Nov 11, 2003 | 25.45 | 25.45 | 24.83 | 25.21 | 40,329 | -0.28(-1.09%) |
Nov 10, 2003 | 26.41 | 26.56 | 24.98 | 25.49 | 75,986 | -0.92(-3.49%) |
Nov 07, 2003 | 26.07 | 26.52 | 26.07 | 26.41 | 50,233 | +0.17(+0.65%) |
Nov 06, 2003 | 26.32 | 26.32 | 25.56 | 26.24 | 27,690 | +0.01(+0.03%) |
Nov 05, 2003 | 25.60 | 26.23 | 25.09 | 26.23 | 74,586 | +0.59(+2.30%) |
Nov 04, 2003 | 26.25 | 26.33 | 25.60 | 25.64 | 55,699 | -0.10(-0.39%) |
Nov 03, 2003 | 25.12 | 26.33 | 24.77 | 25.74 | 136,648 | +0.60(+2.40%) |
Oct 31, 2003 | 25.09 | 25.17 | 24.40 | 25.14 | 44,004 | +0.35(+1.41%) |
Oct 30, 2003 | 24.86 | 25.09 | 24.53 | 24.79 | 50,915 | -0.07(-0.28%) |
Oct 29, 2003 | 24.38 | 24.87 | 24.07 | 24.86 | 49,657 | +0.40(+1.62%) |
Oct 28, 2003 | 24.39 | 24.46 | 24.13 | 24.46 | 92,047 | +0.09(+0.38%) |
Oct 27, 2003 | 23.70 | 24.39 | 23.43 | 24.37 | 78,379 | +0.71(+3.01%) |
Oct 24, 2003 | 23.71 | 23.79 | 23.25 | 23.66 | 54,232 | -0.05(-0.20%) |
Oct 23, 2003 | 23.67 | 24.21 | 23.35 | 23.71 | 50,488 | -0.33(-1.35%) |
Oct 22, 2003 | 24.48 | 24.48 | 23.67 | 24.03 | 89,096 | -0.21(-0.86%) |
Oct 21, 2003 | 24.70 | 24.97 | 24.01 | 24.24 | 53,535 | -0.15(-0.63%) |
Oct 20, 2003 | 24.30 | 24.69 | 24.02 | 24.39 | 55,458 | +0.29(+1.22%) |
Oct 17, 2003 | 24.55 | 24.96 | 24.10 | 24.10 | 33,908 | -1.06(-4.22%) |
Oct 16, 2003 | 25.17 | 25.17 | 24.79 | 25.16 | 45,644 | -0.01(-0.03%) |
Oct 15, 2003 | 24.91 | 25.17 | 24.33 | 25.17 | 213,011 | +0.54(+2.20%) |
Oct 14, 2003 | 24.67 | 24.90 | 24.25 | 24.63 | 39,707 | +0.10(+0.41%) |
Oct 13, 2003 | 24.46 | 24.94 | 24.16 | 24.53 | 64,867 | +0.24(+0.99%) |
Oct 10, 2003 | 24.10 | 24.64 | 24.05 | 24.29 | 30,447 | -0.29(-1.20%) |
Oct 09, 2003 | 24.59 | 24.97 | 24.39 | 24.58 | 47,079 | -0.06(-0.25%) |
Oct 08, 2003 | 24.67 | 25.12 | 24.00 | 24.64 | 56,327 | -0.02(-0.09%) |
Oct 07, 2003 | 24.86 | 25.16 | 23.81 | 24.67 | 73,122 | -0.05(-0.22%) |
Oct 06, 2003 | 25.25 | 25.32 | 24.52 | 24.72 | 56,101 | -0.10(-0.41%) |
Oct 03, 2003 | 24.84 | 24.85 | 24.02 | 24.82 | 67,796 | +0.28(+1.14%) |
Oct 02, 2003 | 25.20 | 25.20 | 24.02 | 24.54 | 55,979 | -0.29(-1.15%) |
Oct 01, 2003 | 24.60 | 25.07 | 24.39 | 24.83 | 95,541 | +0.20(+0.82%) |
Sep 30, 2003 | 24.01 | 24.74 | 23.66 | 24.63 | 127,233 | +0.67(+2.78%) |
Sep 29, 2003 | 23.72 | 24.11 | 23.62 | 23.96 | 115,535 | +0.29(+1.24%) |
Sep 26, 2003 | 24.09 | 25.48 | 23.67 | 23.67 | 197,892 | -1.34(-5.36%) |
Sep 25, 2003 | 23.23 | 26.06 | 22.85 | 25.01 | 808,189 | +2.70(+12.08%) |
Sep 24, 2003 | 22.73 | 22.73 | 22.51 | 22.31 | 52,878 | -0.38(-1.67%) |
Sep 23, 2003 | 22.47 | 22.69 | 22.33 | 22.69 | 149,606 | +0.45(+2.02%) |
Sep 22, 2003 | 21.10 | 22.40 | 21.07 | 22.24 | 137,659 | +0.03(+0.14%) |
Sep 19, 2003 | 21.70 | 22.27 | 21.70 | 22.21 | 46,731 | +0.33(+1.52%) |
Sep 18, 2003 | 22.11 | 22.14 | 21.83 | 21.88 | 54,759 | -0.50(-2.25%) |
Sep 17, 2003 | 22.61 | 22.92 | 22.27 | 22.38 | 53,237 | -0.22(-0.99%) |
Sep 16, 2003 | 22.15 | 22.78 | 21.99 | 22.61 | 64,620 | +0.62(+2.82%) |
Sep 15, 2003 | 22.35 | 22.65 | 21.85 | 21.99 | 37,962 | -0.39(-1.76%) |
Sep 12, 2003 | 22.73 | 22.75 | 22.08 | 22.38 | 30,215 | -0.03(-0.14%) |
Sep 11, 2003 | 22.00 | 22.46 | 21.99 | 22.41 | 46,614 | +0.41(+1.87%) |
Sep 10, 2003 | 22.31 | 22.75 | 21.85 | 22.00 | 32,539 | -0.59(-2.61%) |
Sep 09, 2003 | 23.19 | 23.19 | 22.40 | 22.59 | 54,232 | -0.49(-2.11%) |
Sep 08, 2003 | 22.31 | 23.12 | 22.31 | 23.08 | 58,106 | +0.72(+3.22%) |
Sep 05, 2003 | 22.54 | 22.90 | 22.34 | 22.36 | 25,566 | -0.68(-2.96%) |
Sep 04, 2003 | 23.18 | 23.23 | 22.64 | 23.04 | 45,064 | +0.14(+0.61%) |
Sep 03, 2003 | 22.78 | 23.23 | 22.78 | 22.90 | 92,324 | -0.12(-0.54%) |
Sep 02, 2003 | 22.23 | 23.23 | 22.23 | 23.02 | 73,988 | +0.45(+1.99%) |
Aug 29, 2003 | 22.69 | 23.00 | 22.54 | 22.57 | 17,561 | -0.12(-0.51%) |
Aug 28, 2003 | 22.77 | 22.77 | 21.79 | 22.69 | 36,929 | +0.01(+0.03%) |
Aug 27, 2003 | 22.51 | 22.72 | 22.20 | 22.68 | 27,116 | +0.05(+0.21%) |
Aug 26, 2003 | 21.75 | 22.64 | 21.59 | 22.64 | 49,455 | +0.78(+3.58%) |
Aug 25, 2003 | 22.36 | 22.36 | 21.79 | 21.85 | 36,671 | -0.49(-2.18%) |
Aug 22, 2003 | 22.54 | 23.23 | 22.34 | 22.34 | 49,196 | -0.56(-2.43%) |
Aug 21, 2003 | 22.73 | 23.22 | 22.35 | 22.90 | 59,785 | -0.09(-0.37%) |
Aug 20, 2003 | 22.88 | 23.02 | 22.72 | 22.99 | 30,860 | +0.10(+0.44%) |
Aug 19, 2003 | 22.90 | 23.00 | 22.53 | 22.88 | 70,502 | +0.04(+0.17%) |
Aug 18, 2003 | 22.91 | 22.91 | 22.31 | 22.85 | 54,103 | +0.33(+1.48%) |
Aug 15, 2003 | 22.51 | 22.85 | 22.27 | 22.51 | 30,602 | -0.33(-1.46%) |
Aug 14, 2003 | 22.29 | 22.91 | 22.29 | 22.85 | 40,674 | +0.10(+0.44%) |
Aug 13, 2003 | 22.39 | 22.88 | 22.39 | 22.75 | 35,896 | -0.14(-0.61%) |
Aug 12, 2003 | 22.22 | 22.88 | 21.96 | 22.88 | 76,184 | +0.70(+3.18%) |
Aug 11, 2003 | 21.59 | 22.18 | 21.27 | 22.18 | 34,347 | +0.81(+3.77%) |
Aug 08, 2003 | 21.33 | 21.62 | 20.82 | 21.37 | 59,139 | -0.01(-0.04%) |
Aug 07, 2003 | 21.38 | 21.53 | 21.34 | 21.38 | 41,191 | -0.34(-1.57%) |
Aug 06, 2003 | 21.83 | 22.27 | 21.41 | 21.72 | 45,193 | +0.00(+0.00%) |
Aug 05, 2003 | 21.37 | 21.88 | 21.37 | 21.72 | 35,638 | +0.06(+0.29%) |
Aug 04, 2003 | 21.75 | 22.06 | 21.37 | 21.66 | 53,845 | +0.19(+0.90%) |
Aug 01, 2003 | 22.57 | 22.05 | 21.45 | 21.47 | 57,936 | -0.87(-3.88%) |
Jul 31, 2003 | 22.07 | 22.57 | 21.88 | 22.33 | 87,934 | +0.10(+0.45%) |
Jul 30, 2003 | 22.03 | 22.30 | 21.72 | 22.23 | 117,375 | +0.41(+1.88%) |
Jul 29, 2003 | 21.68 | 21.92 | 21.68 | 21.82 | 137,002 | -0.02(-0.07%) |
Jul 28, 2003 | 21.79 | 22.03 | 21.68 | 21.84 | 81,607 | +0.21(+0.97%) |
Jul 25, 2003 | 21.46 | 21.92 | 21.45 | 21.63 | 48,163 | +0.13(+0.61%) |
Jul 24, 2003 | 22.03 | 22.03 | 21.50 | 21.50 | 55,007 | -0.12(-0.57%) |
Jul 23, 2003 | 22.40 | 22.40 | 21.55 | 21.62 | 107,045 | -0.50(-2.24%) |
Jul 22, 2003 | 21.57 | 22.14 | 21.57 | 22.12 | 68,953 | +0.51(+2.37%) |
Jul 21, 2003 | 21.95 | 22.07 | 21.57 | 21.61 | 77,733 | -0.46(-2.11%) |
Jul 18, 2003 | 21.79 | 22.18 | 21.79 | 22.07 | 74,763 | +0.19(+0.89%) |
Jul 17, 2003 | 22.40 | 22.46 | 21.51 | 21.88 | 88,709 | -0.58(-2.59%) |
Jul 16, 2003 | 22.63 | 22.69 | 22.28 | 22.46 | 73,343 | -0.11(-0.48%) |
Jul 15, 2003 | 23.18 | 23.23 | 22.37 | 22.57 | 144,104 | -0.57(-2.48%) |
Jul 14, 2003 | 22.88 | 23.16 | 22.74 | 23.14 | 164,118 | +0.26(+1.12%) |
Jul 11, 2003 | 22.73 | 23.04 | 22.47 | 22.88 | 153,788 | +0.17(+0.75%) |
Jul 10, 2003 | 22.30 | 22.79 | 22.11 | 22.71 | 63,142 | +0.06(+0.27%) |
Jul 09, 2003 | 22.46 | 22.85 | 22.08 | 22.65 | 185,940 | +0.01(+0.03%) |
Jul 08, 2003 | 22.24 | 22.68 | 22.07 | 22.64 | 57,073 | +0.21(+0.93%) |
Jul 07, 2003 | 22.37 | 22.47 | 21.79 | 22.44 | 35,896 | +0.64(+2.95%) |
Jul 03, 2003 | 21.98 | 22.37 | 21.79 | 21.79 | 27,245 | -0.40(-1.81%) |
Jul 02, 2003 | 22.06 | 22.27 | 21.57 | 22.20 | 96,973 | +0.12(+0.56%) |
Jul 01, 2003 | 22.27 | 22.43 | 21.57 | 22.07 | 91,679 | -0.04(-0.18%) |
Jun 30, 2003 | 21.99 | 22.85 | 21.90 | 22.11 | 389,700 | +0.13(+0.60%) |
Jun 27, 2003 | 21.45 | 22.07 | 21.45 | 21.98 | 171,736 | +0.46(+2.12%) |
Jun 26, 2003 | 21.30 | 21.84 | 20.91 | 21.52 | 171,091 | +0.37(+1.76%) |
Jun 25, 2003 | 21.68 | 21.68 | 20.93 | 21.15 | 98,522 | -0.49(-2.29%) |
Jun 24, 2003 | 20.99 | 21.65 | 20.99 | 21.64 | 54,361 | +0.36(+1.71%) |
Jun 23, 2003 | 21.30 | 21.82 | 21.28 | 21.28 | 65,079 | -0.39(-1.82%) |
Jun 20, 2003 | 21.37 | 22.07 | 21.37 | 21.68 | 72,052 | +0.26(+1.23%) |
Jun 19, 2003 | 21.44 | 21.79 | 21.36 | 21.41 | 56,556 | -0.31(-1.43%) |
Jun 18, 2003 | 21.37 | 21.88 | 21.37 | 21.72 | 94,778 | +0.04(+0.18%) |
Jun 17, 2003 | 21.10 | 21.75 | 21.10 | 21.68 | 135,839 | +0.46(+2.19%) |
Jun 16, 2003 | 19.53 | 21.22 | 19.53 | 21.22 | 118,924 | +1.19(+5.96%) |
Jun 13, 2003 | 20.72 | 20.72 | 20.02 | 20.03 | 40,932 | -0.44(-2.16%) |
Jun 12, 2003 | 20.10 | 20.64 | 20.10 | 20.47 | 41,061 | +0.26(+1.30%) |
Jun 11, 2003 | 20.51 | 20.51 | 19.99 | 20.21 | 40,158 | -0.13(-0.65%) |
Jun 10, 2003 | 19.99 | 20.45 | 19.97 | 20.34 | 45,968 | +0.19(+0.96%) |
Jun 09, 2003 | 20.48 | 20.48 | 20.14 | 20.14 | 138,680 | -0.30(-1.48%) |
Jun 06, 2003 | 20.68 | 20.79 | 20.35 | 20.45 | 67,919 | -0.18(-0.86%) |
Jun 05, 2003 | 20.44 | 20.62 | 20.37 | 20.62 | 36,413 | +0.20(+0.99%) |
Jun 04, 2003 | 20.45 | 20.45 | 20.22 | 20.42 | 61,721 | +0.09(+0.42%) |
Jun 03, 2003 | 20.03 | 20.44 | 20.03 | 20.34 | 50,358 | +0.06(+0.31%) |
Jun 02, 2003 | 19.77 | 20.51 | 19.77 | 20.27 | 99,039 | +0.15(+0.77%) |
May 30, 2003 | 19.52 | 20.12 | 19.52 | 20.12 | 83,415 | +0.33(+1.64%) |
May 29, 2003 | 20.14 | 20.51 | 19.39 | 19.79 | 187,619 | -0.34(-1.69%) |
May 28, 2003 | 19.44 | 20.14 | 19.36 | 20.14 | 154,950 | +0.77(+4.00%) |
May 27, 2003 | 19.21 | 19.44 | 19.09 | 19.36 | 232,038 | +0.32(+1.67%) |
May 23, 2003 | 19.36 | 19.87 | 19.04 | 19.04 | 283,559 | -0.91(-4.58%) |
May 22, 2003 | 19.90 | 20.06 | 19.41 | 19.96 | 95,552 | +0.29(+1.46%) |
May 21, 2003 | 19.75 | 19.75 | 19.34 | 19.67 | 84,318 | +0.13(+0.67%) |
May 20, 2003 | 19.33 | 19.63 | 18.81 | 19.54 | 159,340 | +0.64(+3.36%) |
May 19, 2003 | 19.13 | 19.38 | 18.82 | 18.90 | 226,873 | +0.07(+0.37%) |
May 16, 2003 | 19.06 | 19.44 | 18.50 | 18.83 | 259,413 | -0.02(-0.08%) |
May 15, 2003 | 20.41 | 20.93 | 18.66 | 18.85 | 509,012 | -1.74(-8.46%) |
May 14, 2003 | 21.03 | 21.29 | 20.41 | 20.59 | 111,047 | -0.57(-2.67%) |
May 13, 2003 | 20.91 | 21.28 | 20.91 | 21.16 | 95,681 | +0.09(+0.40%) |
May 12, 2003 | 20.54 | 21.14 | 20.54 | 21.07 | 40,932 | -0.12(-0.55%) |
May 09, 2003 | 20.91 | 21.29 | 20.82 | 21.19 | 75,280 | +0.02(+0.07%) |
May 08, 2003 | 20.96 | 21.20 | 20.93 | 21.17 | 87,934 | -0.12(-0.58%) |
May 07, 2003 | 20.75 | 21.30 | 20.36 | 21.30 | 192,138 | +0.66(+3.19%) |
May 06, 2003 | 20.21 | 20.90 | 20.21 | 20.64 | 131,449 | +0.01(+0.04%) |
May 05, 2003 | 20.67 | 20.85 | 20.23 | 20.63 | 102,267 | +0.01(+0.04%) |
May 02, 2003 | 20.31 | 20.94 | 20.17 | 20.62 | 118,020 | +0.38(+1.87%) |