Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.72 | 24.97 | 24.34 | 24.50 | 2,408,021 | -0.18(-0.72%) |
Apr 29, 2004 | 25.38 | 25.59 | 24.46 | 24.68 | 1,870,260 | -0.71(-2.78%) |
Apr 28, 2004 | 25.60 | 25.69 | 25.31 | 25.39 | 1,152,064 | -0.22(-0.85%) |
Apr 27, 2004 | 25.33 | 25.68 | 25.31 | 25.60 | 1,584,359 | +0.32(+1.27%) |
Apr 26, 2004 | 25.14 | 25.61 | 25.01 | 25.28 | 1,238,838 | +0.16(+0.63%) |
Apr 23, 2004 | 25.43 | 25.43 | 24.86 | 25.13 | 1,912,368 | -0.03(-0.10%) |
Apr 22, 2004 | 24.88 | 25.37 | 24.75 | 25.15 | 2,138,058 | +0.21(+0.84%) |
Apr 21, 2004 | 24.98 | 25.08 | 24.72 | 24.94 | 2,725,405 | +0.04(+0.16%) |
Apr 20, 2004 | 25.89 | 25.95 | 24.90 | 24.90 | 2,132,942 | -0.99(-3.83%) |
Apr 19, 2004 | 25.74 | 26.04 | 25.30 | 25.89 | 1,953,492 | +0.01(+0.04%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.57 | 25.88 | 2,364,536 | +0.35(+1.35%) |
Apr 15, 2004 | 25.05 | 25.54 | 24.88 | 25.54 | 2,886,556 | +0.62(+2.47%) |
Apr 14, 2004 | 24.66 | 25.28 | 24.52 | 24.92 | 4,089,976 | +0.01(+0.02%) |
Apr 13, 2004 | 25.00 | 25.45 | 24.24 | 24.92 | 8,368,652 | -0.31(-1.23%) |
Apr 12, 2004 | 26.55 | 26.55 | 24.50 | 25.23 | 10,223,171 | -1.66(-6.16%) |
Apr 08, 2004 | 27.42 | 27.54 | 26.81 | 26.88 | 2,191,382 | -0.56(-2.04%) |
Apr 07, 2004 | 27.24 | 28.05 | 26.81 | 27.44 | 5,887,827 | +0.33(+1.22%) |
Apr 06, 2004 | 28.16 | 28.31 | 27.11 | 27.11 | 5,127,130 | -1.26(-4.42%) |
Apr 05, 2004 | 29.38 | 29.38 | 28.18 | 28.37 | 3,528,210 | -1.01(-3.43%) |
Apr 02, 2004 | 29.90 | 29.90 | 29.38 | 29.38 | 1,873,802 | -0.52(-1.75%) |
Apr 01, 2004 | 29.68 | 29.90 | 29.56 | 29.90 | 2,321,838 | +0.20(+0.67%) |
Mar 31, 2004 | 29.63 | 29.79 | 29.39 | 29.70 | 2,330,495 | +0.10(+0.33%) |
Mar 30, 2004 | 29.19 | 29.69 | 29.05 | 29.60 | 1,331,318 | +0.42(+1.45%) |
Mar 29, 2004 | 29.04 | 29.31 | 29.04 | 29.18 | 1,570,388 | +0.16(+0.56%) |
Mar 26, 2004 | 29.12 | 29.23 | 28.96 | 29.02 | 1,635,124 | -0.34(-1.14%) |
Mar 25, 2004 | 29.04 | 29.44 | 29.04 | 29.35 | 1,811,624 | +0.34(+1.16%) |
Mar 24, 2004 | 29.30 | 29.35 | 28.97 | 29.02 | 1,429,307 | -0.28(-0.95%) |
Mar 23, 2004 | 29.16 | 29.31 | 28.96 | 29.30 | 1,451,148 | +0.25(+0.87%) |
Mar 22, 2004 | 28.86 | 29.11 | 28.70 | 29.04 | 1,414,353 | +0.11(+0.39%) |
Mar 19, 2004 | 28.91 | 29.10 | 28.80 | 28.93 | 1,370,081 | -0.04(-0.12%) |
Mar 18, 2004 | 28.65 | 28.97 | 28.60 | 28.97 | 1,344,895 | +0.26(+0.92%) |
Mar 17, 2004 | 28.37 | 28.73 | 28.29 | 28.70 | 2,578,814 | +0.37(+1.31%) |
Mar 16, 2004 | 28.25 | 28.40 | 28.07 | 28.33 | 1,644,766 | +0.21(+0.76%) |
Mar 15, 2004 | 28.13 | 28.22 | 27.88 | 28.12 | 1,126,288 | -0.01(-0.04%) |
Mar 12, 2004 | 27.89 | 28.13 | 27.81 | 28.13 | 1,280,552 | +0.30(+1.08%) |
Mar 11, 2004 | 28.09 | 28.23 | 27.83 | 27.83 | 1,277,207 | -0.27(-0.98%) |
Mar 10, 2004 | 28.60 | 28.66 | 28.03 | 28.10 | 1,409,237 | -0.57(-1.99%) |
Mar 09, 2004 | 28.58 | 28.70 | 28.46 | 28.67 | 676,284 | +0.11(+0.39%) |
Mar 08, 2004 | 28.61 | 28.70 | 28.39 | 28.56 | 856,325 | -0.05(-0.16%) |
Mar 05, 2004 | 28.21 | 28.61 | 28.15 | 28.61 | 1,181,973 | +0.38(+1.33%) |
Mar 04, 2004 | 28.18 | 28.23 | 27.99 | 28.23 | 861,441 | +0.08(+0.27%) |
Mar 03, 2004 | 28.30 | 28.30 | 28.00 | 28.16 | 1,304,558 | +0.04(+0.13%) |
Mar 02, 2004 | 27.83 | 28.12 | 27.82 | 28.12 | 1,100,118 | +0.29(+1.06%) |
Mar 01, 2004 | 27.75 | 27.90 | 27.73 | 27.82 | 1,377,164 | +0.13(+0.48%) |
Feb 27, 2004 | 27.46 | 27.69 | 27.39 | 27.69 | 1,120,188 | +0.23(+0.85%) |
Feb 26, 2004 | 27.29 | 27.48 | 27.14 | 27.46 | 1,286,062 | +0.14(+0.52%) |
Feb 25, 2004 | 27.14 | 27.32 | 27.02 | 27.32 | 1,087,525 | +0.30(+1.11%) |
Feb 24, 2004 | 27.15 | 27.23 | 26.84 | 27.02 | 1,573,340 | -0.14(-0.51%) |
Feb 23, 2004 | 27.18 | 27.25 | 26.91 | 27.15 | 1,085,164 | -0.01(-0.04%) |
Feb 20, 2004 | 27.27 | 27.27 | 27.01 | 27.16 | 735,314 | -0.06(-0.22%) |
Feb 19, 2004 | 27.15 | 27.25 | 27.03 | 27.23 | 1,016,886 | +0.14(+0.51%) |
Feb 18, 2004 | 27.39 | 27.42 | 27.08 | 27.09 | 1,296,490 | -0.25(-0.91%) |
Feb 17, 2004 | 27.33 | 27.37 | 27.20 | 27.34 | 915,551 | +0.19(+0.69%) |
Feb 13, 2004 | 27.36 | 27.55 | 26.98 | 27.15 | 1,132,781 | -0.21(-0.78%) |
Feb 12, 2004 | 27.85 | 27.88 | 26.89 | 27.36 | 2,493,811 | -0.84(-2.99%) |
Feb 11, 2004 | 27.91 | 28.30 | 27.59 | 28.21 | 1,998,945 | +0.36(+1.28%) |
Feb 10, 2004 | 27.42 | 27.85 | 27.30 | 27.85 | 1,962,346 | +0.56(+2.05%) |
Feb 09, 2004 | 27.35 | 27.35 | 27.12 | 27.29 | 1,175,282 | -0.06(-0.22%) |
Feb 06, 2004 | 26.68 | 27.37 | 26.30 | 27.35 | 2,014,292 | +0.74(+2.79%) |
Feb 05, 2004 | 26.43 | 26.65 | 26.17 | 26.61 | 1,438,949 | +0.18(+0.69%) |
Feb 04, 2004 | 26.73 | 26.90 | 26.13 | 26.43 | 2,687,429 | -0.37(-1.37%) |
Feb 03, 2004 | 27.01 | 27.27 | 26.76 | 26.79 | 2,532,180 | -0.22(-0.81%) |
Feb 02, 2004 | 26.58 | 27.02 | 26.54 | 27.01 | 1,656,966 | +0.56(+2.11%) |
Jan 30, 2004 | 26.35 | 26.58 | 26.07 | 26.45 | 1,350,404 | +0.08(+0.31%) |
Jan 29, 2004 | 26.02 | 26.37 | 25.85 | 26.37 | 1,470,628 | +0.41(+1.59%) |
Jan 28, 2004 | 25.97 | 26.37 | 25.87 | 25.96 | 2,093,196 | +0.04(+0.16%) |
Jan 27, 2004 | 25.70 | 26.04 | 25.52 | 25.92 | 1,402,154 | +0.24(+0.95%) |
Jan 26, 2004 | 25.21 | 25.68 | 25.17 | 25.68 | 1,369,294 | +0.42(+1.65%) |
Jan 23, 2004 | 24.94 | 25.31 | 24.93 | 25.26 | 1,218,965 | +0.34(+1.37%) |
Jan 22, 2004 | 24.83 | 25.06 | 24.71 | 24.92 | 1,716,586 | +0.09(+0.37%) |
Jan 21, 2004 | 24.78 | 24.83 | 24.69 | 24.83 | 1,137,897 | +0.06(+0.23%) |
Jan 20, 2004 | 24.84 | 24.89 | 24.66 | 24.77 | 981,271 | -0.13(-0.51%) |
Jan 16, 2004 | 25.06 | 25.15 | 24.78 | 24.90 | 1,100,511 | -0.06(-0.24%) |
Jan 15, 2004 | 25.23 | 25.23 | 24.96 | 24.96 | 1,246,512 | -0.25(-0.99%) |
Jan 14, 2004 | 24.80 | 25.26 | 24.78 | 25.21 | 1,241,789 | +0.36(+1.43%) |
Jan 13, 2004 | 24.80 | 24.85 | 24.42 | 24.85 | 1,776,599 | +0.46(+1.88%) |
Jan 12, 2004 | 24.62 | 24.72 | 24.39 | 24.39 | 2,129,597 | -0.10(-0.41%) |
Jan 09, 2004 | 24.42 | 24.54 | 24.22 | 24.50 | 1,359,062 | +0.17(+0.71%) |
Jan 08, 2004 | 24.14 | 24.32 | 24.09 | 24.32 | 1,546,973 | +0.26(+1.08%) |
Jan 07, 2004 | 24.24 | 24.27 | 23.96 | 24.06 | 2,477,873 | -0.17(-0.71%) |
Jan 06, 2004 | 23.89 | 24.30 | 23.89 | 24.24 | 1,570,388 | +0.40(+1.68%) |
Jan 05, 2004 | 23.68 | 23.99 | 23.58 | 23.84 | 2,134,516 | +0.36(+1.51%) |
Jan 02, 2004 | 23.57 | 23.65 | 23.33 | 23.48 | 1,047,385 | -0.07(-0.30%) |
Dec 31, 2003 | 23.63 | 23.73 | 23.41 | 23.55 | 1,122,156 | -0.01(-0.04%) |
Dec 30, 2003 | 23.58 | 23.65 | 23.46 | 23.56 | 1,277,404 | +0.03(+0.13%) |
Dec 29, 2003 | 23.53 | 23.60 | 23.43 | 23.53 | 1,126,288 | +0.02(+0.07%) |
Dec 26, 2003 | 23.55 | 23.56 | 23.50 | 23.52 | 438,591 | -0.03(-0.13%) |
Dec 24, 2003 | 23.53 | 23.55 | 23.49 | 23.55 | 577,311 | +0.02(+0.06%) |
Dec 23, 2003 | 23.63 | 23.63 | 23.49 | 23.53 | 1,452,526 | -0.10(-0.43%) |
Dec 22, 2003 | 23.69 | 23.70 | 23.58 | 23.63 | 1,631,779 | -0.10(-0.41%) |
Dec 19, 2003 | 23.68 | 23.70 | 23.65 | 23.73 | 1,120,778 | +0.02(+0.09%) |
Dec 18, 2003 | 23.78 | 23.81 | 23.67 | 23.71 | 1,209,913 | -0.11(-0.45%) |
Dec 17, 2003 | 23.81 | 23.86 | 23.69 | 23.82 | 1,793,718 | -0.07(-0.30%) |
Dec 16, 2003 | 23.78 | 23.89 | 23.66 | 23.89 | 888,398 | +0.24(+1.01%) |
Dec 15, 2003 | 23.88 | 23.89 | 23.65 | 23.65 | 1,215,816 | -0.24(-1.00%) |
Dec 12, 2003 | 23.87 | 23.89 | 23.84 | 23.89 | 626,896 | +0.01(+0.04%) |
Dec 11, 2003 | 23.84 | 23.89 | 23.77 | 23.88 | 780,176 | +0.04(+0.17%) |
Dec 10, 2003 | 23.90 | 23.90 | 23.71 | 23.84 | 792,376 | -0.05(-0.21%) |
Dec 09, 2003 | 23.93 | 23.93 | 23.83 | 23.89 | 1,021,018 | +0.00(+0.00%) |
Dec 08, 2003 | 24.17 | 24.17 | 23.87 | 23.89 | 2,982,971 | -0.35(-1.43%) |
Dec 05, 2003 | 24.19 | 24.34 | 24.15 | 24.23 | 591,871 | -0.02(-0.06%) |
Dec 04, 2003 | 24.34 | 24.34 | 24.17 | 24.25 | 1,085,951 | -0.11(-0.46%) |
Dec 03, 2003 | 24.15 | 24.37 | 24.10 | 24.36 | 844,912 | +0.25(+1.03%) |
Dec 02, 2003 | 24.13 | 24.27 | 24.08 | 24.11 | 1,712,453 | -0.21(-0.86%) |
Dec 01, 2003 | 24.17 | 24.66 | 24.17 | 24.32 | 1,472,202 | +0.20(+0.84%) |
Nov 28, 2003 | 24.10 | 24.27 | 24.05 | 24.11 | 302,232 | +0.01(+0.04%) |
Nov 26, 2003 | 23.87 | 24.10 | 23.85 | 24.10 | 661,330 | +0.32(+1.35%) |
Nov 25, 2003 | 23.47 | 23.82 | 23.47 | 23.78 | 1,014,918 | +0.31(+1.32%) |
Nov 24, 2003 | 23.45 | 23.64 | 23.31 | 23.47 | 1,023,576 | +0.13(+0.54%) |
Nov 21, 2003 | 23.73 | 23.79 | 23.26 | 23.35 | 1,405,105 | -0.37(-1.56%) |
Nov 20, 2003 | 23.79 | 23.86 | 23.54 | 23.72 | 1,224,277 | -0.09(-0.38%) |
Nov 19, 2003 | 23.97 | 24.01 | 23.81 | 23.81 | 1,229,393 | -0.12(-0.49%) |
Nov 18, 2003 | 24.09 | 24.13 | 23.89 | 23.93 | 1,100,511 | -0.14(-0.57%) |
Nov 17, 2003 | 23.96 | 24.14 | 23.84 | 24.06 | 991,503 | -0.09(-0.38%) |
Nov 14, 2003 | 24.11 | 24.69 | 23.99 | 24.16 | 1,025,544 | +0.17(+0.72%) |
Nov 13, 2003 | 23.84 | 24.24 | 23.63 | 23.98 | 684,942 | +0.17(+0.73%) |
Nov 12, 2003 | 23.59 | 23.86 | 23.47 | 23.81 | 1,343,517 | +0.01(+0.02%) |
Nov 11, 2003 | 23.99 | 23.99 | 23.76 | 23.80 | 644,605 | -0.18(-0.76%) |
Nov 10, 2003 | 24.14 | 24.16 | 23.96 | 23.99 | 996,619 | -0.09(-0.38%) |
Nov 07, 2003 | 24.07 | 24.24 | 24.02 | 24.08 | 1,253,005 | +0.08(+0.34%) |
Nov 06, 2003 | 23.52 | 24.00 | 23.48 | 24.00 | 1,826,184 | +0.47(+1.99%) |
Nov 05, 2003 | 23.17 | 23.53 | 22.95 | 23.53 | 1,460,987 | +0.23(+0.98%) |
Nov 04, 2003 | 23.17 | 23.30 | 22.95 | 23.30 | 1,817,330 | +0.12(+0.53%) |
Nov 03, 2003 | 22.91 | 23.18 | 22.91 | 23.18 | 1,027,041 | +0.27(+1.18%) |
Oct 31, 2003 | 23.17 | 23.25 | 22.82 | 22.91 | 1,206,372 | -0.29(-1.25%) |
Oct 30, 2003 | 23.10 | 23.21 | 23.03 | 23.20 | 2,442,258 | +0.20(+0.88%) |
Oct 29, 2003 | 22.68 | 23.17 | 22.68 | 23.00 | 1,272,288 | +0.32(+1.39%) |
Oct 28, 2003 | 22.92 | 22.95 | 22.41 | 22.68 | 1,425,569 | -0.14(-0.62%) |
Oct 27, 2003 | 22.51 | 23.16 | 22.50 | 22.82 | 1,971,791 | +0.38(+1.68%) |
Oct 24, 2003 | 22.46 | 22.50 | 22.29 | 22.45 | 1,666,607 | +0.04(+0.16%) |
Oct 23, 2003 | 22.48 | 22.48 | 22.23 | 22.41 | 1,077,490 | -0.10(-0.43%) |
Oct 22, 2003 | 22.59 | 22.63 | 22.37 | 22.51 | 1,238,051 | -0.10(-0.43%) |
Oct 21, 2003 | 22.77 | 22.87 | 22.59 | 22.61 | 1,103,463 | -0.20(-0.89%) |
Oct 20, 2003 | 22.94 | 22.99 | 22.75 | 22.81 | 754,597 | -0.08(-0.36%) |
Oct 17, 2003 | 23.12 | 23.20 | 22.83 | 22.89 | 1,088,705 | -0.11(-0.46%) |
Oct 16, 2003 | 22.83 | 22.99 | 22.74 | 23.00 | 1,184,334 | +0.15(+0.65%) |
Oct 15, 2003 | 22.84 | 22.90 | 22.76 | 22.85 | 2,144,355 | -0.10(-0.42%) |
Oct 14, 2003 | 23.00 | 23.00 | 22.87 | 22.95 | 970,646 | -0.15(-0.64%) |
Oct 13, 2003 | 23.02 | 23.14 | 22.98 | 23.09 | 556,257 | +0.06(+0.26%) |
Oct 10, 2003 | 23.21 | 23.26 | 23.00 | 23.03 | 770,535 | -0.18(-0.77%) |
Oct 09, 2003 | 23.08 | 23.32 | 23.03 | 23.21 | 1,262,253 | +0.20(+0.86%) |
Oct 08, 2003 | 22.98 | 23.15 | 22.84 | 23.01 | 1,527,100 | +0.04(+0.15%) |
Oct 07, 2003 | 23.30 | 23.23 | 22.95 | 22.98 | 1,477,712 | -0.33(-1.40%) |
Oct 06, 2003 | 22.93 | 23.25 | 22.93 | 23.30 | 1,122,352 | +0.28(+1.24%) |
Oct 03, 2003 | 22.79 | 23.15 | 22.79 | 23.02 | 1,250,447 | +0.30(+1.32%) |
Oct 02, 2003 | 22.39 | 22.72 | 22.54 | 22.72 | 1,565,863 | +0.33(+1.48%) |
Oct 01, 2003 | 22.15 | 22.39 | 22.15 | 22.39 | 1,522,771 | +0.24(+1.08%) |
Sep 30, 2003 | 22.01 | 22.21 | 21.86 | 22.15 | 1,776,206 | +0.08(+0.35%) |
Sep 29, 2003 | 21.87 | 22.10 | 21.84 | 22.07 | 978,713 | +0.23(+1.05%) |
Sep 26, 2003 | 21.69 | 21.85 | 21.68 | 21.84 | 827,007 | +0.12(+0.56%) |
Sep 25, 2003 | 21.74 | 21.85 | 21.70 | 21.72 | 993,471 | +0.05(+0.21%) |
Sep 24, 2003 | 21.87 | 21.98 | 21.68 | 21.68 | 1,103,856 | -0.25(-1.16%) |
Sep 23, 2003 | 21.75 | 21.95 | 21.72 | 21.93 | 1,687,464 | +0.20(+0.94%) |
Sep 22, 2003 | 21.84 | 21.84 | 21.65 | 21.73 | 1,042,072 | -0.12(-0.54%) |
Sep 19, 2003 | 21.70 | 21.84 | 21.69 | 21.84 | 1,447,016 | +0.22(+1.03%) |
Sep 18, 2003 | 21.75 | 21.76 | 21.63 | 21.62 | 1,155,803 | -0.06(-0.28%) |
Sep 17, 2003 | 21.68 | 21.80 | 21.63 | 21.68 | 1,447,410 | -0.30(-1.36%) |
Sep 16, 2003 | 22.09 | 22.12 | 21.81 | 21.98 | 967,301 | -0.16(-0.71%) |
Sep 15, 2003 | 22.05 | 22.21 | 21.88 | 22.14 | 972,417 | +0.04(+0.16%) |
Sep 12, 2003 | 21.85 | 22.11 | 21.71 | 22.10 | 1,730,162 | +0.07(+0.30%) |
Sep 11, 2003 | 21.93 | 22.16 | 21.75 | 22.04 | 2,384,212 | +0.17(+0.79%) |
Sep 10, 2003 | 22.18 | 22.22 | 21.80 | 21.86 | 774,273 | -0.38(-1.71%) |
Sep 09, 2003 | 22.23 | 22.27 | 22.04 | 22.24 | 756,368 | -0.03(-0.11%) |
Sep 08, 2003 | 22.21 | 22.34 | 22.07 | 22.27 | 772,699 | +0.06(+0.27%) |
Sep 05, 2003 | 22.16 | 22.25 | 22.02 | 22.21 | 982,058 | +0.05(+0.23%) |
Sep 04, 2003 | 22.10 | 22.23 | 22.05 | 22.16 | 1,633,944 | +0.06(+0.28%) |
Sep 03, 2003 | 21.94 | 22.12 | 21.85 | 22.10 | 1,391,331 | +0.20(+0.93%) |
Sep 02, 2003 | 21.82 | 21.90 | 21.66 | 21.89 | 1,215,816 | +0.19(+0.87%) |
Aug 29, 2003 | 21.57 | 21.77 | 21.55 | 21.71 | 668,610 | +0.14(+0.64%) |
Aug 28, 2003 | 21.60 | 21.62 | 21.43 | 21.57 | 668,610 | -0.02(-0.09%) |
Aug 27, 2003 | 21.33 | 21.66 | 21.31 | 21.59 | 792,573 | +0.21(+0.97%) |
Aug 26, 2003 | 21.23 | 21.42 | 21.10 | 21.38 | 733,543 | +0.15(+0.72%) |
Aug 25, 2003 | 21.47 | 21.47 | 21.16 | 21.23 | 728,230 | -0.19(-0.88%) |
Aug 22, 2003 | 21.82 | 21.82 | 21.41 | 21.42 | 809,495 | -0.36(-1.66%) |
Aug 21, 2003 | 21.86 | 21.90 | 21.71 | 21.78 | 787,063 | -0.09(-0.42%) |
Aug 20, 2003 | 21.54 | 21.87 | 21.43 | 21.87 | 819,136 | +0.34(+1.56%) |
Aug 19, 2003 | 21.65 | 21.69 | 21.41 | 21.53 | 974,778 | -0.04(-0.17%) |
Aug 18, 2003 | 21.29 | 21.62 | 21.29 | 21.57 | 691,829 | +0.25(+1.17%) |
Aug 15, 2003 | 21.55 | 21.55 | 21.32 | 21.32 | 507,262 | -0.23(-1.06%) |
Aug 14, 2003 | 21.27 | 21.55 | 21.25 | 21.55 | 1,803,163 | +0.29(+1.39%) |
Aug 13, 2003 | 21.36 | 21.39 | 21.19 | 21.25 | 1,536,348 | -0.35(-1.60%) |
Aug 12, 2003 | 21.65 | 21.68 | 21.45 | 21.60 | 824,055 | +0.01(+0.02%) |
Aug 11, 2003 | 21.72 | 21.75 | 21.59 | 21.59 | 800,837 | -0.07(-0.33%) |
Aug 08, 2003 | 21.74 | 21.74 | 21.59 | 21.67 | 877,379 | -0.01(-0.05%) |
Aug 07, 2003 | 21.59 | 21.77 | 21.47 | 21.68 | 849,635 | +0.14(+0.64%) |
Aug 06, 2003 | 21.45 | 21.58 | 21.35 | 21.54 | 1,027,118 | +0.05(+0.24%) |
Aug 05, 2003 | 21.51 | 21.56 | 21.37 | 21.49 | 910,042 | -0.09(-0.40%) |
Aug 04, 2003 | 21.50 | 21.60 | 21.35 | 21.57 | 1,320,102 | +0.04(+0.19%) |
Aug 01, 2003 | 21.53 | 21.57 | 21.40 | 21.53 | 1,230,770 | +0.01(+0.05%) |
Jul 31, 2003 | 21.57 | 21.70 | 21.35 | 21.52 | 1,639,060 | +0.08(+0.36%) |
Jul 30, 2003 | 21.24 | 21.59 | 21.24 | 21.45 | 1,351,388 | +0.32(+1.52%) |
Jul 29, 2003 | 20.94 | 21.24 | 20.91 | 21.13 | 1,603,445 | +0.28(+1.37%) |
Jul 28, 2003 | 21.09 | 21.19 | 20.84 | 20.84 | 981,271 | -0.37(-1.75%) |
Jul 25, 2003 | 20.91 | 21.23 | 20.88 | 21.21 | 1,164,854 | +0.35(+1.68%) |
Jul 24, 2003 | 20.58 | 20.88 | 20.57 | 20.86 | 1,187,876 | +0.31(+1.51%) |
Jul 23, 2003 | 20.70 | 20.70 | 20.46 | 20.55 | 660,543 | -0.13(-0.64%) |
Jul 22, 2003 | 20.61 | 20.79 | 20.60 | 20.68 | 1,075,522 | +0.07(+0.35%) |
Jul 21, 2003 | 20.70 | 20.78 | 20.47 | 20.61 | 586,362 | -0.09(-0.44%) |
Jul 18, 2003 | 20.48 | 20.71 | 20.41 | 20.70 | 921,258 | +0.27(+1.32%) |
Jul 17, 2003 | 20.53 | 20.65 | 20.32 | 20.44 | 1,369,884 | -0.15(-0.72%) |
Jul 16, 2003 | 20.79 | 20.94 | 20.56 | 20.58 | 1,845,861 | -0.28(-1.34%) |
Jul 15, 2003 | 20.74 | 20.91 | 20.59 | 20.86 | 999,177 | +0.22(+1.08%) |
Jul 14, 2003 | 20.61 | 20.75 | 20.52 | 20.64 | 1,652,833 | +0.16(+0.77%) |
Jul 11, 2003 | 20.30 | 20.58 | 20.30 | 20.48 | 1,123,730 | +0.29(+1.43%) |
Jul 10, 2003 | 20.52 | 20.56 | 20.19 | 20.19 | 1,082,015 | -0.33(-1.61%) |
Jul 09, 2003 | 20.69 | 20.69 | 20.43 | 20.52 | 981,271 | -0.19(-0.91%) |
Jul 08, 2003 | 20.72 | 20.76 | 20.51 | 20.71 | 1,218,571 | -0.01(-0.05%) |
Jul 07, 2003 | 20.46 | 20.74 | 20.46 | 20.72 | 1,173,512 | +0.19(+0.92%) |
Jul 03, 2003 | 20.35 | 20.54 | 20.29 | 20.53 | 714,260 | +0.15(+0.75%) |
Jul 02, 2003 | 20.07 | 20.42 | 20.07 | 20.38 | 1,605,610 | +0.33(+1.65%) |
Jul 01, 2003 | 19.90 | 20.05 | 19.61 | 20.05 | 1,600,297 | +0.21(+1.08%) |
Jun 30, 2003 | 20.15 | 20.18 | 19.78 | 19.84 | 2,193,350 | -0.19(-0.94%) |
Jun 27, 2003 | 20.08 | 20.18 | 19.97 | 20.02 | 934,834 | -0.04(-0.18%) |
Jun 26, 2003 | 19.74 | 20.06 | 19.74 | 20.06 | 1,301,016 | +0.32(+1.62%) |
Jun 25, 2003 | 19.62 | 19.92 | 19.57 | 19.74 | 1,220,145 | +0.12(+0.60%) |
Jun 24, 2003 | 19.61 | 19.66 | 19.49 | 19.62 | 1,896,823 | +0.06(+0.29%) |
Jun 23, 2003 | 19.73 | 19.74 | 19.47 | 19.57 | 1,296,884 | -0.19(-0.98%) |
Jun 20, 2003 | 19.81 | 19.89 | 19.72 | 19.76 | 2,312,393 | +0.02(+0.08%) |
Jun 19, 2003 | 19.85 | 19.96 | 19.66 | 19.74 | 1,461,183 | -0.13(-0.64%) |
Jun 18, 2003 | 19.73 | 19.87 | 19.57 | 19.87 | 1,277,404 | +0.10(+0.49%) |
Jun 17, 2003 | 19.95 | 20.11 | 19.74 | 19.77 | 1,131,207 | -0.17(-0.87%) |
Jun 16, 2003 | 19.88 | 19.95 | 19.77 | 19.95 | 1,541,857 | +0.20(+1.00%) |
Jun 13, 2003 | 20.15 | 20.18 | 19.75 | 19.75 | 1,104,644 | -0.31(-1.57%) |
Jun 12, 2003 | 20.32 | 20.35 | 19.99 | 20.06 | 4,794,399 | -0.22(-1.10%) |
Jun 11, 2003 | 20.02 | 20.30 | 19.90 | 20.29 | 5,015,563 | +0.24(+1.19%) |
Jun 10, 2003 | 19.62 | 20.08 | 19.62 | 20.05 | 1,503,685 | +0.42(+2.15%) |
Jun 09, 2003 | 19.74 | 19.78 | 19.61 | 19.63 | 981,862 | -0.17(-0.85%) |
Jun 06, 2003 | 19.57 | 19.85 | 19.57 | 19.80 | 1,320,299 | +0.24(+1.22%) |
Jun 05, 2003 | 19.61 | 19.73 | 19.39 | 19.56 | 1,331,711 | -0.09(-0.44%) |
Jun 04, 2003 | 19.54 | 19.67 | 19.49 | 19.64 | 1,583,965 | +0.13(+0.65%) |
Jun 03, 2003 | 19.33 | 19.54 | 19.16 | 19.52 | 888,398 | +0.24(+1.27%) |
Jun 02, 2003 | 19.25 | 19.41 | 19.20 | 19.27 | 1,459,609 | +0.15(+0.80%) |
May 30, 2003 | 18.91 | 19.12 | 18.87 | 19.12 | 2,429,862 | +0.32(+1.68%) |
May 29, 2003 | 19.38 | 19.42 | 18.42 | 18.80 | 2,600,852 | -0.55(-2.84%) |
May 28, 2003 | 19.90 | 19.90 | 19.35 | 19.35 | 1,707,731 | -0.42(-2.11%) |
May 27, 2003 | 19.86 | 19.86 | 19.67 | 19.77 | 1,231,951 | -0.09(-0.44%) |
May 23, 2003 | 19.74 | 19.87 | 19.64 | 19.86 | 1,059,191 | +0.09(+0.46%) |
May 22, 2003 | 19.58 | 19.77 | 19.54 | 19.76 | 1,923,977 | +0.19(+0.96%) |
May 21, 2003 | 19.59 | 19.64 | 19.38 | 19.58 | 1,308,887 | -0.01(-0.05%) |
May 20, 2003 | 19.31 | 19.59 | 19.30 | 19.59 | 2,381,655 | +0.28(+1.45%) |
May 19, 2003 | 19.35 | 19.35 | 19.27 | 19.31 | 1,233,722 | -0.04(-0.21%) |
May 16, 2003 | 19.32 | 19.38 | 19.20 | 19.35 | 1,820,675 | +0.03(+0.16%) |
May 15, 2003 | 19.31 | 19.33 | 19.20 | 19.32 | 1,176,660 | -0.02(-0.10%) |
May 14, 2003 | 19.64 | 19.86 | 19.24 | 19.34 | 1,741,575 | -0.47(-2.39%) |
May 13, 2003 | 19.87 | 20.02 | 19.74 | 19.81 | 2,068,206 | -0.04(-0.18%) |
May 12, 2003 | 19.85 | 19.95 | 19.68 | 19.85 | 1,627,844 | +0.00(+0.00%) |
May 09, 2003 | 19.67 | 19.90 | 19.60 | 19.85 | 1,518,836 | +0.28(+1.45%) |
May 08, 2003 | 19.40 | 19.68 | 19.33 | 19.56 | 1,561,534 | +0.23(+1.18%) |
May 07, 2003 | 19.31 | 19.41 | 19.18 | 19.33 | 2,328,724 | +0.02(+0.11%) |
May 06, 2003 | 19.06 | 19.44 | 19.05 | 19.31 | 1,236,477 | +0.25(+1.33%) |
May 05, 2003 | 18.82 | 19.06 | 18.80 | 19.06 | 1,868,489 | +0.23(+1.21%) |
May 02, 2003 | 18.80 | 19.06 | 18.78 | 18.83 | 1,754,365 | +0.02(+0.08%) |