Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.94 | 23.05 | 22.69 | 22.71 | 1,628,079 | -0.12(-0.52%) |
Apr 29, 2004 | 23.18 | 23.34 | 22.61 | 22.83 | 3,226,124 | -0.28(-1.19%) |
Apr 28, 2004 | 23.74 | 23.74 | 23.07 | 23.10 | 2,037,580 | -0.70(-2.96%) |
Apr 27, 2004 | 23.84 | 24.02 | 23.68 | 23.81 | 1,492,536 | +0.10(+0.42%) |
Apr 26, 2004 | 23.77 | 23.95 | 23.65 | 23.71 | 1,079,118 | -0.06(-0.24%) |
Apr 23, 2004 | 23.89 | 23.89 | 23.38 | 23.77 | 2,002,062 | -0.17(-0.72%) |
Apr 22, 2004 | 23.36 | 24.08 | 23.36 | 23.94 | 1,496,715 | +0.45(+1.92%) |
Apr 21, 2004 | 23.45 | 23.51 | 23.16 | 23.49 | 1,513,690 | +0.13(+0.57%) |
Apr 20, 2004 | 23.80 | 23.92 | 23.34 | 23.35 | 1,673,521 | -0.36(-1.50%) |
Apr 19, 2004 | 23.54 | 23.79 | 23.45 | 23.71 | 2,256,433 | +0.25(+1.08%) |
Apr 16, 2004 | 23.28 | 23.72 | 23.11 | 23.46 | 2,261,134 | +0.21(+0.91%) |
Apr 15, 2004 | 23.30 | 23.84 | 23.17 | 23.25 | 3,594,884 | +0.49(+2.17%) |
Apr 14, 2004 | 22.65 | 22.91 | 22.46 | 22.75 | 1,540,329 | +0.05(+0.20%) |
Apr 13, 2004 | 23.16 | 23.17 | 22.71 | 22.71 | 1,142,058 | -0.26(-1.13%) |
Apr 12, 2004 | 22.90 | 23.11 | 22.90 | 22.97 | 742,742 | +0.10(+0.42%) |
Apr 08, 2004 | 23.11 | 23.16 | 22.75 | 22.87 | 1,424,373 | +0.15(+0.67%) |
Apr 07, 2004 | 22.94 | 22.94 | 22.63 | 22.72 | 1,223,018 | -0.23(-0.98%) |
Apr 06, 2004 | 22.92 | 22.97 | 22.78 | 22.94 | 1,138,663 | -0.02(-0.10%) |
Apr 05, 2004 | 22.76 | 22.97 | 22.73 | 22.97 | 1,488,357 | -0.03(-0.15%) |
Apr 02, 2004 | 23.03 | 23.14 | 22.76 | 23.00 | 1,417,583 | +0.34(+1.52%) |
Apr 01, 2004 | 22.46 | 22.83 | 22.40 | 22.66 | 1,621,027 | +0.33(+1.49%) |
Mar 31, 2004 | 22.23 | 22.50 | 22.08 | 22.32 | 2,318,850 | +0.15(+0.66%) |
Mar 30, 2004 | 22.04 | 22.22 | 21.94 | 22.18 | 1,343,674 | +0.09(+0.42%) |
Mar 29, 2004 | 21.71 | 22.27 | 21.71 | 22.09 | 1,443,438 | +0.57(+2.67%) |
Mar 26, 2004 | 21.25 | 21.65 | 21.25 | 21.51 | 1,466,159 | -0.13(-0.58%) |
Mar 25, 2004 | 21.24 | 21.85 | 21.20 | 21.64 | 1,431,163 | +0.51(+2.41%) |
Mar 24, 2004 | 21.14 | 21.35 | 21.08 | 21.13 | 1,531,710 | -0.16(-0.74%) |
Mar 23, 2004 | 21.37 | 21.63 | 21.21 | 21.29 | 1,242,866 | +0.05(+0.25%) |
Mar 22, 2004 | 21.35 | 21.35 | 20.99 | 21.23 | 1,634,869 | -0.28(-1.28%) |
Mar 19, 2004 | 21.73 | 21.83 | 21.50 | 21.51 | 1,359,605 | -0.14(-0.65%) |
Mar 18, 2004 | 21.83 | 21.85 | 21.43 | 21.65 | 1,672,737 | -0.28(-1.27%) |
Mar 17, 2004 | 21.92 | 22.03 | 21.87 | 21.93 | 1,319,386 | +0.17(+0.79%) |
Mar 16, 2004 | 21.90 | 22.05 | 21.60 | 21.76 | 1,628,862 | +0.10(+0.46%) |
Mar 15, 2004 | 22.07 | 22.07 | 21.46 | 21.66 | 1,759,704 | -0.43(-1.96%) |
Mar 12, 2004 | 21.69 | 22.23 | 21.62 | 22.09 | 1,943,561 | +0.49(+2.29%) |
Mar 11, 2004 | 21.37 | 21.95 | 21.30 | 21.60 | 2,260,872 | +0.03(+0.12%) |
Mar 10, 2004 | 22.17 | 22.25 | 21.53 | 21.57 | 1,543,985 | -0.60(-2.71%) |
Mar 09, 2004 | 22.42 | 22.53 | 22.01 | 22.17 | 2,041,758 | -0.19(-0.86%) |
Mar 08, 2004 | 22.49 | 22.61 | 22.32 | 22.36 | 1,027,147 | -0.05(-0.22%) |
Mar 05, 2004 | 22.40 | 22.50 | 22.14 | 22.41 | 2,198,194 | -0.05(-0.20%) |
Mar 04, 2004 | 22.37 | 22.53 | 22.26 | 22.46 | 1,021,662 | +0.04(+0.19%) |
Mar 03, 2004 | 22.42 | 22.47 | 22.25 | 22.42 | 954,283 | -0.06(-0.26%) |
Mar 02, 2004 | 22.71 | 22.76 | 22.46 | 22.47 | 1,074,939 | -0.27(-1.20%) |
Mar 01, 2004 | 22.54 | 22.79 | 22.51 | 22.74 | 1,377,103 | +0.27(+1.21%) |
Feb 27, 2004 | 22.66 | 22.90 | 22.38 | 22.47 | 1,797,050 | -0.04(-0.19%) |
Feb 26, 2004 | 22.79 | 22.79 | 22.50 | 22.51 | 1,306,850 | -0.27(-1.19%) |
Feb 25, 2004 | 22.55 | 22.95 | 22.51 | 22.79 | 1,900,470 | +0.24(+1.07%) |
Feb 24, 2004 | 22.56 | 22.83 | 22.40 | 22.55 | 1,622,072 | -0.02(-0.07%) |
Feb 23, 2004 | 22.55 | 22.64 | 22.40 | 22.56 | 1,414,449 | +0.01(+0.05%) |
Feb 20, 2004 | 22.80 | 22.89 | 22.35 | 22.55 | 1,096,093 | -0.17(-0.76%) |
Feb 19, 2004 | 22.59 | 23.16 | 22.59 | 22.72 | 1,240,515 | +0.21(+0.92%) |
Feb 18, 2004 | 22.68 | 22.70 | 22.40 | 22.51 | 945,664 | -0.24(-1.04%) |
Feb 17, 2004 | 22.65 | 22.81 | 22.63 | 22.75 | 985,622 | +0.16(+0.71%) |
Feb 13, 2004 | 23.05 | 23.12 | 22.56 | 22.59 | 1,282,301 | -0.43(-1.86%) |
Feb 12, 2004 | 23.03 | 23.24 | 22.97 | 23.02 | 1,559,393 | -0.22(-0.94%) |
Feb 11, 2004 | 22.78 | 23.25 | 22.75 | 23.24 | 2,221,437 | +0.40(+1.74%) |
Feb 10, 2004 | 22.67 | 22.95 | 22.61 | 22.84 | 1,314,424 | +0.17(+0.76%) |
Feb 09, 2004 | 22.48 | 22.80 | 22.46 | 22.67 | 1,498,020 | +0.19(+0.85%) |
Feb 06, 2004 | 22.20 | 22.50 | 22.11 | 22.48 | 1,708,255 | +0.37(+1.66%) |
Feb 05, 2004 | 21.83 | 22.27 | 21.83 | 22.11 | 1,798,356 | +0.33(+1.49%) |
Feb 04, 2004 | 21.89 | 22.04 | 21.70 | 21.78 | 1,685,273 | -0.10(-0.45%) |
Feb 03, 2004 | 22.24 | 22.32 | 21.84 | 21.88 | 1,466,942 | -0.34(-1.53%) |
Feb 02, 2004 | 22.31 | 22.49 | 22.21 | 22.22 | 1,768,583 | -0.07(-0.33%) |
Jan 30, 2004 | 22.25 | 22.42 | 22.15 | 22.30 | 2,110,705 | +0.07(+0.33%) |
Jan 29, 2004 | 22.46 | 22.59 | 22.13 | 22.22 | 1,849,282 | -0.21(-0.96%) |
Jan 28, 2004 | 22.65 | 22.83 | 22.44 | 22.44 | 1,960,276 | -0.15(-0.68%) |
Jan 27, 2004 | 22.64 | 22.73 | 22.56 | 22.59 | 2,418,353 | -0.05(-0.20%) |
Jan 26, 2004 | 22.29 | 22.67 | 22.27 | 22.64 | 1,533,016 | +0.15(+0.65%) |
Jan 23, 2004 | 22.84 | 22.90 | 22.49 | 22.49 | 1,452,317 | -0.21(-0.94%) |
Jan 22, 2004 | 23.07 | 23.08 | 22.64 | 22.71 | 1,877,227 | -0.43(-1.87%) |
Jan 21, 2004 | 23.23 | 23.27 | 22.92 | 23.14 | 2,326,163 | -0.09(-0.38%) |
Jan 20, 2004 | 23.53 | 23.66 | 23.19 | 23.23 | 2,357,502 | -0.30(-1.27%) |
Jan 16, 2004 | 24.28 | 24.38 | 23.38 | 23.53 | 3,300,294 | -0.73(-3.00%) |
Jan 15, 2004 | 24.41 | 24.64 | 24.22 | 24.25 | 1,366,656 | -0.07(-0.30%) |
Jan 14, 2004 | 24.25 | 24.58 | 24.24 | 24.33 | 1,147,542 | +0.05(+0.21%) |
Jan 13, 2004 | 24.31 | 24.41 | 24.08 | 24.28 | 1,419,411 | -0.04(-0.16%) |
Jan 12, 2004 | 24.02 | 24.32 | 23.93 | 24.31 | 1,121,687 | +0.28(+1.16%) |
Jan 09, 2004 | 24.49 | 24.49 | 24.01 | 24.04 | 1,138,924 | -0.53(-2.15%) |
Jan 08, 2004 | 24.36 | 24.57 | 24.26 | 24.56 | 842,245 | +0.20(+0.80%) |
Jan 07, 2004 | 24.49 | 24.49 | 24.01 | 24.37 | 1,217,533 | -0.12(-0.48%) |
Jan 06, 2004 | 24.54 | 24.62 | 24.23 | 24.49 | 1,112,024 | -0.25(-1.01%) |
Jan 05, 2004 | 24.45 | 24.74 | 24.35 | 24.74 | 1,258,274 | +0.37(+1.51%) |
Jan 02, 2004 | 24.51 | 24.69 | 24.32 | 24.37 | 961,856 | -0.15(-0.59%) |
Dec 31, 2003 | 24.47 | 24.54 | 24.33 | 24.51 | 1,077,290 | +0.18(+0.72%) |
Dec 30, 2003 | 24.64 | 24.64 | 24.15 | 24.34 | 1,605,619 | -0.33(-1.33%) |
Dec 29, 2003 | 24.49 | 24.67 | 24.31 | 24.67 | 912,497 | +0.20(+0.80%) |
Dec 26, 2003 | 24.26 | 24.47 | 24.26 | 24.47 | 425,431 | +0.23(+0.95%) |
Dec 24, 2003 | 24.24 | 24.37 | 24.20 | 24.24 | 318,616 | -0.05(-0.22%) |
Dec 23, 2003 | 24.38 | 24.45 | 24.20 | 24.30 | 1,182,799 | -0.11(-0.47%) |
Dec 22, 2003 | 24.23 | 24.47 | 24.23 | 24.41 | 1,158,511 | +0.21(+0.89%) |
Dec 19, 2003 | 24.44 | 24.46 | 24.13 | 24.20 | 1,437,953 | -0.27(-1.10%) |
Dec 18, 2003 | 24.20 | 24.49 | 24.13 | 24.46 | 1,652,106 | +0.25(+1.04%) |
Dec 17, 2003 | 24.05 | 24.21 | 23.90 | 24.21 | 1,436,648 | +0.19(+0.80%) |
Dec 16, 2003 | 24.08 | 24.14 | 23.92 | 24.02 | 1,242,605 | +0.00(+0.02%) |
Dec 15, 2003 | 24.16 | 24.32 | 23.94 | 24.02 | 1,760,226 | -0.01(-0.03%) |
Dec 12, 2003 | 23.69 | 24.04 | 23.54 | 24.02 | 1,488,880 | +0.43(+1.82%) |
Dec 11, 2003 | 23.36 | 23.62 | 23.25 | 23.59 | 1,375,536 | +0.15(+0.62%) |
Dec 10, 2003 | 23.92 | 23.94 | 23.40 | 23.45 | 1,841,447 | -0.47(-1.98%) |
Dec 09, 2003 | 23.54 | 23.94 | 23.49 | 23.92 | 2,551,545 | +0.46(+1.97%) |
Dec 08, 2003 | 23.08 | 23.48 | 23.08 | 23.46 | 1,736,722 | +0.38(+1.64%) |
Dec 05, 2003 | 23.31 | 23.40 | 23.02 | 23.08 | 1,176,792 | -0.26(-1.12%) |
Dec 04, 2003 | 23.11 | 23.35 | 23.11 | 23.34 | 1,422,023 | +0.21(+0.93%) |
Dec 03, 2003 | 23.11 | 23.29 | 22.82 | 23.13 | 2,654,704 | +0.02(+0.08%) |
Dec 02, 2003 | 23.32 | 23.33 | 23.07 | 23.11 | 1,660,985 | -0.29(-1.26%) |
Dec 01, 2003 | 22.68 | 23.48 | 22.68 | 23.40 | 3,198,180 | +1.01(+4.53%) |
Nov 28, 2003 | 22.48 | 22.53 | 22.38 | 22.39 | 455,726 | -0.09(-0.39%) |
Nov 26, 2003 | 22.25 | 22.48 | 22.24 | 22.48 | 1,190,634 | +0.23(+1.02%) |
Nov 25, 2003 | 22.25 | 22.46 | 22.17 | 22.25 | 1,723,403 | -0.02(-0.09%) |
Nov 24, 2003 | 21.86 | 22.30 | 21.86 | 22.27 | 1,573,235 | +0.52(+2.39%) |
Nov 21, 2003 | 21.68 | 21.93 | 21.67 | 21.75 | 1,286,219 | +0.05(+0.21%) |
Nov 20, 2003 | 21.89 | 21.92 | 21.58 | 21.70 | 858,959 | -0.22(-1.01%) |
Nov 19, 2003 | 21.70 | 21.95 | 21.62 | 21.93 | 1,296,404 | +0.16(+0.76%) |
Nov 18, 2003 | 22.02 | 22.05 | 21.76 | 21.76 | 1,194,551 | -0.22(-1.01%) |
Nov 17, 2003 | 22.03 | 22.25 | 21.94 | 21.98 | 1,660,463 | -0.26(-1.19%) |
Nov 14, 2003 | 22.29 | 22.48 | 22.18 | 22.25 | 1,399,301 | -0.04(-0.17%) |
Nov 13, 2003 | 22.30 | 22.35 | 22.21 | 22.29 | 1,407,136 | -0.04(-0.19%) |
Nov 12, 2003 | 22.21 | 22.34 | 22.09 | 22.33 | 1,479,739 | +0.12(+0.53%) |
Nov 11, 2003 | 22.40 | 22.40 | 22.15 | 22.21 | 1,374,752 | +0.17(+0.78%) |
Nov 10, 2003 | 22.29 | 22.32 | 22.01 | 22.04 | 1,020,618 | -0.28(-1.25%) |
Nov 07, 2003 | 22.21 | 22.39 | 22.19 | 22.32 | 1,881,927 | +0.16(+0.71%) |
Nov 06, 2003 | 22.06 | 22.18 | 21.89 | 22.16 | 1,722,358 | -0.06(-0.28%) |
Nov 05, 2003 | 22.30 | 22.33 | 22.02 | 22.22 | 1,208,915 | -0.04(-0.17%) |
Nov 04, 2003 | 22.30 | 22.33 | 22.17 | 22.26 | 1,555,737 | -0.03(-0.14%) |
Nov 03, 2003 | 22.12 | 22.34 | 22.10 | 22.29 | 1,524,575 | +0.21(+0.97%) |
Oct 31, 2003 | 22.25 | 22.32 | 22.10 | 22.07 | 1,967,327 | -0.19(-0.86%) |
Oct 30, 2003 | 21.89 | 22.28 | 21.89 | 22.27 | 1,960,276 | +0.42(+1.91%) |
Oct 29, 2003 | 21.68 | 21.87 | 21.57 | 21.85 | 1,364,828 | +0.08(+0.35%) |
Oct 28, 2003 | 21.52 | 21.77 | 21.43 | 21.77 | 1,494,103 | +0.30(+1.41%) |
Oct 27, 2003 | 21.42 | 21.59 | 21.33 | 21.47 | 1,290,397 | +0.05(+0.25%) |
Oct 24, 2003 | 21.33 | 21.42 | 21.17 | 21.42 | 1,697,809 | +0.08(+0.40%) |
Oct 23, 2003 | 21.05 | 21.37 | 21.00 | 21.33 | 1,412,621 | +0.27(+1.29%) |
Oct 22, 2003 | 21.35 | 21.35 | 20.75 | 21.06 | 2,112,794 | -0.29(-1.35%) |
Oct 21, 2003 | 21.40 | 21.42 | 21.32 | 21.35 | 1,642,443 | +0.03(+0.14%) |
Oct 20, 2003 | 21.41 | 21.44 | 21.21 | 21.32 | 1,981,691 | -0.00(-0.02%) |
Oct 17, 2003 | 21.21 | 21.36 | 21.21 | 21.32 | 2,518,377 | +0.08(+0.38%) |
Oct 16, 2003 | 21.10 | 21.34 | 21.09 | 21.24 | 1,558,088 | +0.06(+0.29%) |
Oct 15, 2003 | 21.21 | 21.32 | 21.05 | 21.18 | 1,968,372 | +0.10(+0.49%) |
Oct 14, 2003 | 21.16 | 21.27 | 20.94 | 21.08 | 1,250,962 | -0.09(-0.43%) |
Oct 13, 2003 | 20.87 | 21.19 | 20.87 | 21.17 | 797,847 | +0.39(+1.86%) |
Oct 10, 2003 | 20.89 | 21.06 | 20.75 | 20.78 | 1,150,415 | -0.20(-0.93%) |
Oct 09, 2003 | 21.21 | 21.22 | 20.86 | 20.98 | 1,392,772 | -0.02(-0.11%) |
Oct 08, 2003 | 21.05 | 21.08 | 20.91 | 21.00 | 1,026,102 | -0.05(-0.24%) |
Oct 07, 2003 | 20.89 | 21.06 | 20.80 | 21.05 | 1,346,025 | +0.16(+0.75%) |
Oct 06, 2003 | 20.70 | 20.93 | 20.70 | 20.89 | 985,883 | +0.19(+0.91%) |
Oct 03, 2003 | 20.59 | 21.04 | 20.59 | 20.70 | 1,398,518 | +0.28(+1.39%) |
Oct 02, 2003 | 20.36 | 20.48 | 20.29 | 20.42 | 896,044 | +0.14(+0.70%) |
Oct 01, 2003 | 19.97 | 20.29 | 19.93 | 20.28 | 2,489,389 | +0.28(+1.42%) |
Sep 30, 2003 | 20.34 | 20.24 | 19.76 | 20.00 | 2,032,356 | -0.34(-1.68%) |
Sep 29, 2003 | 20.12 | 20.35 | 20.00 | 20.34 | 1,598,306 | +0.34(+1.69%) |
Sep 26, 2003 | 20.09 | 20.14 | 19.91 | 20.00 | 1,516,824 | -0.10(-0.48%) |
Sep 25, 2003 | 20.28 | 20.33 | 20.08 | 20.09 | 2,110,966 | -0.18(-0.87%) |
Sep 24, 2003 | 20.56 | 20.63 | 20.21 | 20.27 | 3,146,993 | -0.62(-2.95%) |
Sep 23, 2003 | 20.78 | 20.86 | 20.68 | 20.89 | 2,091,118 | +0.26(+1.24%) |
Sep 22, 2003 | 20.91 | 20.91 | 20.58 | 20.63 | 1,966,805 | -0.38(-1.79%) |
Sep 19, 2003 | 21.03 | 21.10 | 20.93 | 21.01 | 1,694,414 | -0.03(-0.13%) |
Sep 18, 2003 | 20.77 | 21.03 | 20.77 | 21.03 | 1,493,842 | +0.30(+1.44%) |
Sep 17, 2003 | 20.90 | 20.90 | 20.44 | 20.73 | 2,800,432 | -0.16(-0.77%) |
Sep 16, 2003 | 20.54 | 20.90 | 20.47 | 20.90 | 1,584,204 | +0.36(+1.75%) |
Sep 15, 2003 | 20.89 | 20.93 | 20.30 | 20.54 | 1,969,416 | -0.31(-1.47%) |
Sep 12, 2003 | 20.44 | 20.90 | 20.27 | 20.84 | 1,601,440 | +0.40(+1.95%) |
Sep 11, 2003 | 20.45 | 20.66 | 20.29 | 20.44 | 1,793,394 | +0.02(+0.11%) |
Sep 10, 2003 | 20.77 | 20.81 | 20.38 | 20.42 | 1,700,420 | -0.44(-2.11%) |
Sep 09, 2003 | 21.06 | 21.09 | 20.77 | 20.86 | 1,960,798 | -0.37(-1.73%) |
Sep 08, 2003 | 20.98 | 21.30 | 20.94 | 21.23 | 1,030,281 | +0.25(+1.21%) |
Sep 05, 2003 | 21.02 | 21.09 | 20.85 | 20.98 | 1,073,111 | -0.16(-0.76%) |
Sep 04, 2003 | 21.40 | 21.40 | 20.99 | 21.14 | 1,627,295 | -0.26(-1.22%) |
Sep 03, 2003 | 21.23 | 21.41 | 21.10 | 21.40 | 2,184,613 | +0.16(+0.78%) |
Sep 02, 2003 | 21.02 | 21.23 | 20.83 | 21.23 | 2,362,203 | +0.21(+0.98%) |
Aug 29, 2003 | 21.04 | 21.09 | 20.86 | 21.03 | 1,818,204 | -0.06(-0.29%) |
Aug 28, 2003 | 20.89 | 21.14 | 20.64 | 21.09 | 1,227,980 | +0.20(+0.95%) |
Aug 27, 2003 | 20.96 | 20.98 | 20.85 | 20.89 | 1,135,267 | -0.10(-0.49%) |
Aug 26, 2003 | 21.06 | 21.09 | 20.65 | 20.99 | 1,869,131 | -0.11(-0.53%) |
Aug 25, 2003 | 21.19 | 21.19 | 20.90 | 21.10 | 1,037,854 | -0.10(-0.47%) |
Aug 22, 2003 | 21.60 | 21.63 | 21.19 | 21.20 | 1,284,913 | -0.32(-1.48%) |
Aug 21, 2003 | 21.41 | 21.67 | 21.37 | 21.52 | 1,626,251 | +0.11(+0.52%) |
Aug 20, 2003 | 21.50 | 21.52 | 21.38 | 21.41 | 1,274,989 | -0.13(-0.59%) |
Aug 19, 2003 | 21.35 | 21.57 | 21.33 | 21.53 | 2,391,453 | +0.18(+0.86%) |
Aug 18, 2003 | 21.02 | 21.36 | 20.98 | 21.35 | 1,735,155 | +0.33(+1.58%) |
Aug 15, 2003 | 21.14 | 21.14 | 20.87 | 21.02 | 690,771 | +0.01(+0.05%) |
Aug 14, 2003 | 20.73 | 21.15 | 20.66 | 21.01 | 1,413,404 | +0.27(+1.31%) |
Aug 13, 2003 | 20.82 | 20.83 | 20.63 | 20.73 | 1,262,714 | -0.08(-0.40%) |
Aug 12, 2003 | 20.59 | 20.82 | 20.47 | 20.82 | 2,201,067 | +0.24(+1.15%) |
Aug 11, 2003 | 20.54 | 20.75 | 20.45 | 20.58 | 2,402,422 | +0.00(+0.02%) |
Aug 08, 2003 | 20.37 | 20.67 | 20.37 | 20.58 | 1,748,996 | +0.30(+1.49%) |
Aug 07, 2003 | 19.98 | 20.41 | 19.98 | 20.27 | 3,491,725 | -0.49(-2.36%) |
Aug 06, 2003 | 20.81 | 20.94 | 20.66 | 20.76 | 2,838,561 | -0.11(-0.53%) |
Aug 05, 2003 | 21.11 | 21.11 | 20.87 | 20.88 | 1,598,045 | -0.23(-1.07%) |
Aug 04, 2003 | 21.28 | 21.28 | 20.93 | 21.10 | 2,885,831 | -0.18(-0.85%) |
Aug 01, 2003 | 21.56 | 21.56 | 21.16 | 21.28 | 1,814,287 | -0.34(-1.58%) |
Jul 31, 2003 | 21.44 | 22.00 | 21.43 | 21.62 | 2,699,885 | +0.22(+1.02%) |
Jul 30, 2003 | 21.34 | 21.40 | 21.20 | 21.40 | 1,654,195 | +0.10(+0.49%) |
Jul 29, 2003 | 21.26 | 21.30 | 20.85 | 21.30 | 1,875,398 | +0.13(+0.63%) |
Jul 28, 2003 | 21.23 | 21.25 | 20.98 | 21.17 | 2,948,249 | -0.08(-0.38%) |
Jul 25, 2003 | 20.77 | 21.25 | 20.75 | 21.25 | 3,112,780 | +0.57(+2.76%) |
Jul 24, 2003 | 20.52 | 21.02 | 20.50 | 20.68 | 3,056,370 | +0.16(+0.78%) |
Jul 23, 2003 | 20.68 | 20.73 | 20.26 | 20.52 | 1,917,968 | -0.14(-0.67%) |
Jul 22, 2003 | 20.28 | 20.65 | 20.21 | 20.65 | 2,557,029 | +0.36(+1.77%) |
Jul 21, 2003 | 20.07 | 20.31 | 20.05 | 20.29 | 2,433,500 | +0.23(+1.13%) |
Jul 18, 2003 | 19.62 | 20.12 | 19.62 | 20.07 | 3,040,961 | +0.45(+2.28%) |
Jul 17, 2003 | 19.26 | 19.62 | 19.24 | 19.62 | 2,572,177 | +0.41(+2.13%) |
Jul 16, 2003 | 19.26 | 19.35 | 19.08 | 19.21 | 1,242,866 | -0.01(-0.06%) |
Jul 15, 2003 | 19.24 | 19.38 | 19.18 | 19.22 | 1,754,742 | +0.07(+0.38%) |
Jul 14, 2003 | 19.22 | 19.40 | 19.15 | 19.15 | 1,680,311 | +0.07(+0.36%) |
Jul 11, 2003 | 19.00 | 19.14 | 18.97 | 19.08 | 1,785,820 | +0.16(+0.87%) |
Jul 10, 2003 | 19.10 | 19.10 | 18.76 | 18.92 | 1,827,345 | -0.19(-0.98%) |
Jul 09, 2003 | 19.20 | 19.26 | 19.02 | 19.10 | 1,150,937 | -0.13(-0.68%) |
Jul 08, 2003 | 19.20 | 19.30 | 19.07 | 19.23 | 1,407,397 | -0.01(-0.04%) |
Jul 07, 2003 | 18.92 | 19.34 | 18.92 | 19.24 | 1,629,385 | +0.42(+2.24%) |
Jul 03, 2003 | 19.15 | 19.15 | 18.82 | 18.82 | 1,376,058 | -0.33(-1.70%) |
Jul 02, 2003 | 19.03 | 19.16 | 18.99 | 19.15 | 2,613,962 | +0.12(+0.62%) |
Jul 01, 2003 | 19.43 | 19.43 | 18.84 | 19.03 | 3,751,320 | -0.40(-2.07%) |
Jun 30, 2003 | 19.52 | 19.64 | 19.38 | 19.43 | 2,245,203 | -0.10(-0.49%) |
Jun 27, 2003 | 19.76 | 19.76 | 19.46 | 19.52 | 1,448,139 | -0.27(-1.35%) |
Jun 26, 2003 | 19.46 | 19.87 | 19.45 | 19.79 | 2,077,015 | +0.31(+1.59%) |
Jun 25, 2003 | 19.53 | 19.66 | 19.43 | 19.48 | 2,870,423 | -0.05(-0.24%) |
Jun 24, 2003 | 19.47 | 19.59 | 19.45 | 19.53 | 2,896,017 | +0.05(+0.24%) |
Jun 23, 2003 | 19.75 | 19.75 | 19.34 | 19.48 | 2,662,277 | -0.26(-1.34%) |
Jun 20, 2003 | 19.93 | 19.94 | 19.62 | 19.75 | 2,833,860 | +0.12(+0.62%) |
Jun 19, 2003 | 19.61 | 19.72 | 19.51 | 19.62 | 2,483,904 | +0.02(+0.10%) |
Jun 18, 2003 | 19.89 | 19.89 | 19.54 | 19.60 | 2,085,894 | -0.28(-1.41%) |
Jun 17, 2003 | 19.72 | 19.91 | 19.55 | 19.88 | 2,139,955 | +0.22(+1.13%) |
Jun 16, 2003 | 19.38 | 19.66 | 19.36 | 19.66 | 1,523,092 | +0.34(+1.74%) |
Jun 13, 2003 | 19.59 | 19.64 | 19.22 | 19.33 | 1,753,436 | -0.21(-1.10%) |
Jun 12, 2003 | 19.30 | 19.60 | 19.24 | 19.54 | 2,612,134 | +0.39(+2.06%) |
Jun 11, 2003 | 18.88 | 19.15 | 18.76 | 19.15 | 1,834,918 | +0.31(+1.65%) |
Jun 10, 2003 | 18.79 | 18.95 | 18.73 | 18.84 | 1,712,434 | +0.14(+0.74%) |
Jun 09, 2003 | 19.03 | 19.06 | 18.67 | 18.70 | 1,571,146 | -0.33(-1.75%) |
Jun 06, 2003 | 19.28 | 19.44 | 19.02 | 19.03 | 2,431,150 | -0.14(-0.72%) |
Jun 05, 2003 | 19.25 | 19.53 | 18.99 | 19.17 | 2,720,516 | -0.20(-1.03%) |
Jun 04, 2003 | 18.90 | 19.38 | 18.89 | 19.37 | 2,433,239 | +0.50(+2.64%) |
Jun 03, 2003 | 18.83 | 18.89 | 18.65 | 18.87 | 2,681,864 | +0.10(+0.55%) |
Jun 02, 2003 | 18.72 | 18.99 | 18.61 | 18.77 | 2,307,098 | +0.15(+0.78%) |
May 30, 2003 | 18.42 | 18.72 | 18.36 | 18.62 | 2,522,295 | +0.20(+1.08%) |
May 29, 2003 | 18.65 | 18.78 | 18.33 | 18.42 | 2,896,017 | -0.22(-1.17%) |
May 28, 2003 | 18.67 | 18.67 | 18.47 | 18.64 | 2,009,113 | -0.03(-0.14%) |
May 27, 2003 | 18.25 | 18.70 | 18.13 | 18.67 | 1,562,005 | +0.33(+1.77%) |
May 23, 2003 | 18.43 | 18.49 | 18.19 | 18.34 | 1,381,020 | +0.01(+0.04%) |
May 22, 2003 | 18.20 | 18.39 | 18.09 | 18.33 | 2,351,234 | +0.13(+0.74%) |
May 21, 2003 | 18.00 | 18.20 | 17.84 | 18.20 | 2,653,398 | +0.10(+0.55%) |
May 20, 2003 | 18.12 | 18.54 | 17.88 | 18.10 | 2,572,177 | +0.00(+0.00%) |
May 19, 2003 | 18.42 | 18.43 | 18.07 | 18.10 | 1,969,155 | -0.32(-1.73%) |
May 16, 2003 | 18.39 | 18.49 | 18.34 | 18.42 | 1,859,990 | +0.02(+0.10%) |
May 15, 2003 | 18.23 | 18.56 | 18.21 | 18.40 | 2,635,639 | +0.19(+1.05%) |
May 14, 2003 | 18.54 | 18.56 | 18.08 | 18.21 | 2,399,810 | -0.24(-1.31%) |
May 13, 2003 | 18.44 | 18.60 | 18.31 | 18.45 | 2,242,069 | +0.01(+0.04%) |
May 12, 2003 | 18.13 | 18.52 | 17.94 | 18.44 | 2,031,834 | +0.29(+1.58%) |
May 09, 2003 | 18.11 | 18.25 | 17.96 | 18.15 | 1,851,372 | +0.20(+1.09%) |
May 08, 2003 | 18.19 | 18.26 | 17.82 | 17.96 | 2,085,111 | -0.46(-2.51%) |
May 07, 2003 | 18.54 | 18.67 | 18.17 | 18.42 | 2,855,537 | -0.25(-1.35%) |
May 06, 2003 | 18.69 | 18.82 | 18.51 | 18.67 | 1,874,876 | +0.03(+0.19%) |
May 05, 2003 | 18.74 | 18.78 | 18.56 | 18.64 | 1,494,625 | -0.10(-0.51%) |
May 02, 2003 | 18.54 | 18.74 | 18.51 | 18.74 | 2,412,868 | +0.19(+1.03%) |