Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 21.00 | 21.05 | 20.50 | 20.64 | 113,200 | -0.31(-1.48%) |
May 27, 2004 | 20.91 | 21.21 | 20.73 | 20.95 | 109,700 | -0.13(-0.62%) |
May 26, 2004 | 20.81 | 21.20 | 20.69 | 21.08 | 80,500 | -0.01(-0.05%) |
May 25, 2004 | 20.63 | 21.12 | 20.34 | 21.09 | 235,200 | +0.53(+2.58%) |
May 24, 2004 | 20.20 | 20.71 | 20.20 | 20.56 | 229,000 | +0.29(+1.43%) |
May 21, 2004 | 20.44 | 20.55 | 20.08 | 20.27 | 239,100 | -0.08(-0.39%) |
May 20, 2004 | 20.00 | 20.45 | 19.97 | 20.35 | 145,200 | +0.27(+1.34%) |
May 19, 2004 | 19.67 | 20.37 | 19.65 | 20.08 | 189,000 | +0.63(+3.24%) |
May 18, 2004 | 19.38 | 19.65 | 19.20 | 19.45 | 48,000 | +0.17(+0.88%) |
May 17, 2004 | 19.70 | 19.75 | 19.25 | 19.28 | 200,900 | -0.57(-2.87%) |
May 14, 2004 | 20.16 | 20.27 | 19.60 | 19.85 | 95,100 | -0.21(-1.05%) |
May 13, 2004 | 20.54 | 20.78 | 19.87 | 20.06 | 83,400 | -0.32(-1.57%) |
May 12, 2004 | 20.24 | 20.53 | 19.47 | 20.38 | 214,900 | +0.25(+1.24%) |
May 11, 2004 | 20.09 | 21.00 | 19.86 | 20.13 | 248,100 | +0.06(+0.30%) |
May 10, 2004 | 20.65 | 20.68 | 19.76 | 20.07 | 179,700 | -0.70(-3.37%) |
May 07, 2004 | 21.39 | 21.72 | 20.75 | 20.77 | 107,200 | -0.63(-2.94%) |
May 06, 2004 | 20.95 | 21.59 | 20.85 | 21.40 | 189,800 | +0.14(+0.66%) |
May 05, 2004 | 21.40 | 21.65 | 21.20 | 21.26 | 134,000 | -0.22(-1.02%) |
May 04, 2004 | 21.34 | 21.89 | 21.34 | 21.48 | 309,800 | +0.13(+0.61%) |
May 03, 2004 | 21.35 | 21.71 | 21.20 | 21.35 | 326,600 | -0.03(-0.14%) |
Apr 30, 2004 | 21.46 | 21.75 | 21.25 | 21.38 | 288,800 | -0.03(-0.14%) |
Apr 29, 2004 | 21.19 | 21.55 | 20.90 | 21.41 | 421,500 | +0.20(+0.94%) |
Apr 28, 2004 | 21.55 | 21.66 | 21.09 | 21.21 | 319,600 | -0.54(-2.48%) |
Apr 27, 2004 | 21.80 | 21.85 | 21.32 | 21.75 | 258,400 | +0.00(+0.00%) |
Apr 26, 2004 | 21.85 | 22.25 | 21.65 | 21.75 | 552,000 | -0.15(-0.68%) |
Apr 23, 2004 | 21.66 | 22.18 | 21.60 | 21.90 | 249,600 | +0.21(+0.97%) |
Apr 22, 2004 | 20.76 | 22.00 | 20.75 | 21.69 | 547,500 | +0.69(+3.29%) |
Apr 21, 2004 | 19.40 | 21.21 | 19.40 | 21.00 | 596,100 | +1.69(+8.75%) |
Apr 20, 2004 | 19.19 | 21.80 | 19.02 | 19.31 | 913,800 | +0.72(+3.87%) |
Apr 19, 2004 | 18.13 | 18.77 | 17.92 | 18.59 | 466,700 | +0.54(+2.99%) |
Apr 16, 2004 | 18.28 | 18.43 | 18.00 | 18.05 | 152,500 | -0.15(-0.82%) |
Apr 15, 2004 | 18.27 | 18.42 | 18.01 | 18.20 | 102,800 | -0.02(-0.11%) |
Apr 14, 2004 | 18.23 | 18.42 | 18.03 | 18.22 | 140,600 | -0.10(-0.55%) |
Apr 13, 2004 | 18.87 | 19.02 | 18.15 | 18.32 | 133,600 | -0.45(-2.40%) |
Apr 12, 2004 | 19.10 | 19.15 | 18.51 | 18.77 | 166,000 | -0.21(-1.11%) |
Apr 08, 2004 | 19.16 | 19.16 | 18.66 | 18.98 | 210,100 | -0.16(-0.84%) |
Apr 07, 2004 | 18.96 | 19.20 | 18.67 | 19.14 | 164,100 | +0.19(+1.00%) |
Apr 06, 2004 | 19.01 | 19.25 | 18.89 | 18.95 | 234,100 | -0.28(-1.46%) |
Apr 05, 2004 | 19.30 | 19.35 | 18.92 | 19.23 | 317,700 | +0.31(+1.64%) |
Apr 02, 2004 | 19.00 | 19.39 | 17.75 | 18.92 | 141,900 | +0.03(+0.16%) |
Apr 01, 2004 | 18.75 | 18.89 | 18.47 | 18.89 | 339,600 | +0.28(+1.50%) |
Mar 31, 2004 | 19.05 | 19.05 | 18.59 | 18.61 | 333,300 | -0.38(-2.00%) |
Mar 30, 2004 | 18.99 | 19.06 | 18.89 | 18.99 | 184,100 | -0.09(-0.47%) |
Mar 29, 2004 | 18.83 | 19.20 | 18.67 | 19.08 | 157,400 | +0.33(+1.76%) |
Mar 26, 2004 | 19.32 | 19.32 | 18.56 | 18.75 | 221,400 | -0.56(-2.90%) |
Mar 25, 2004 | 18.68 | 19.50 | 18.58 | 19.31 | 161,300 | +0.70(+3.76%) |
Mar 24, 2004 | 19.00 | 19.06 | 18.61 | 18.61 | 178,800 | -0.39(-2.05%) |
Mar 23, 2004 | 18.88 | 19.17 | 18.88 | 19.00 | 87,300 | +0.12(+0.64%) |
Mar 22, 2004 | 19.00 | 19.02 | 18.60 | 18.88 | 113,400 | -0.19(-1.00%) |
Mar 19, 2004 | 19.63 | 19.63 | 18.97 | 19.07 | 135,100 | -0.38(-1.95%) |
Mar 18, 2004 | 19.85 | 19.85 | 18.96 | 19.45 | 196,600 | -0.40(-2.02%) |
Mar 17, 2004 | 19.75 | 20.00 | 19.54 | 19.85 | 200,400 | +0.08(+0.40%) |
Mar 16, 2004 | 19.74 | 20.00 | 19.30 | 19.77 | 233,200 | +0.12(+0.61%) |
Mar 15, 2004 | 19.69 | 19.97 | 19.56 | 19.65 | 179,700 | -0.31(-1.55%) |
Mar 12, 2004 | 19.66 | 19.97 | 19.50 | 19.96 | 340,400 | +0.26(+1.32%) |
Mar 11, 2004 | 19.18 | 19.91 | 19.05 | 19.70 | 323,500 | +0.40(+2.07%) |
Mar 10, 2004 | 19.17 | 19.47 | 19.10 | 19.30 | 321,300 | +0.00(+0.00%) |
Mar 09, 2004 | 19.31 | 19.40 | 19.10 | 19.30 | 161,500 | +0.10(+0.52%) |
Mar 08, 2004 | 19.02 | 19.59 | 19.02 | 19.20 | 149,000 | -0.18(-0.93%) |
Mar 05, 2004 | 19.12 | 19.75 | 18.99 | 19.38 | 107,500 | +0.21(+1.10%) |
Mar 04, 2004 | 18.84 | 19.38 | 18.84 | 19.17 | 155,900 | +0.20(+1.05%) |
Mar 03, 2004 | 19.10 | 19.19 | 18.80 | 18.97 | 153,300 | -0.13(-0.68%) |
Mar 02, 2004 | 19.47 | 19.60 | 19.07 | 19.10 | 174,100 | -0.36(-1.85%) |
Mar 01, 2004 | 19.10 | 19.66 | 19.00 | 19.46 | 200,700 | +0.34(+1.78%) |
Feb 27, 2004 | 18.91 | 19.30 | 18.40 | 19.12 | 159,300 | +0.03(+0.16%) |
Feb 26, 2004 | 19.35 | 19.35 | 18.50 | 19.09 | 205,300 | -0.28(-1.45%) |
Feb 25, 2004 | 19.42 | 19.42 | 19.00 | 19.37 | 140,800 | +0.00(+0.00%) |
Feb 24, 2004 | 18.80 | 19.49 | 18.80 | 19.37 | 238,100 | +0.52(+2.76%) |
Feb 23, 2004 | 19.67 | 19.70 | 18.75 | 18.85 | 147,000 | -0.65(-3.33%) |
Feb 20, 2004 | 19.70 | 19.75 | 19.07 | 19.50 | 134,700 | -0.25(-1.26%) |
Feb 19, 2004 | 19.85 | 20.10 | 19.63 | 19.75 | 211,800 | -0.04(-0.21%) |
Feb 18, 2004 | 19.80 | 20.15 | 19.49 | 19.79 | 242,200 | +0.20(+1.02%) |
Feb 17, 2004 | 19.89 | 20.08 | 19.41 | 19.59 | 291,500 | -0.35(-1.76%) |
Feb 13, 2004 | 20.20 | 20.37 | 19.72 | 19.94 | 185,800 | -0.36(-1.77%) |
Feb 12, 2004 | 19.91 | 20.31 | 19.88 | 20.30 | 175,100 | +0.30(+1.50%) |
Feb 11, 2004 | 20.44 | 20.44 | 19.70 | 20.00 | 152,900 | -0.40(-1.96%) |
Feb 10, 2004 | 20.45 | 20.45 | 19.70 | 20.40 | 296,200 | +0.14(+0.69%) |
Feb 09, 2004 | 20.50 | 20.55 | 19.82 | 20.26 | 466,700 | -0.49(-2.36%) |
Feb 06, 2004 | 18.76 | 22.00 | 18.75 | 20.75 | 846,400 | +0.48(+2.37%) |
Feb 05, 2004 | 20.14 | 20.34 | 19.95 | 20.27 | 202,800 | +0.32(+1.60%) |
Feb 04, 2004 | 20.14 | 20.19 | 19.83 | 19.95 | 257,900 | -0.29(-1.43%) |
Feb 03, 2004 | 20.47 | 20.80 | 20.07 | 20.24 | 179,700 | -0.36(-1.75%) |
Feb 02, 2004 | 20.67 | 20.80 | 20.46 | 20.60 | 179,800 | -0.14(-0.68%) |
Jan 30, 2004 | 21.00 | 21.38 | 20.60 | 20.74 | 130,600 | -0.14(-0.67%) |
Jan 29, 2004 | 21.97 | 21.98 | 20.18 | 20.88 | 372,900 | -1.18(-5.35%) |
Jan 28, 2004 | 21.87 | 22.97 | 21.87 | 22.06 | 691,300 | +0.00(+0.00%) |
Jan 27, 2004 | 19.90 | 23.15 | 19.60 | 22.06 | 1,886,700 | +2.97(+15.56%) |
Jan 26, 2004 | 17.87 | 19.18 | 17.84 | 19.09 | 711,100 | +1.21(+6.77%) |
Jan 23, 2004 | 17.86 | 18.04 | 17.80 | 17.88 | 386,700 | -0.02(-0.11%) |
Jan 22, 2004 | 17.90 | 18.22 | 17.88 | 17.90 | 232,400 | -0.24(-1.32%) |
Jan 21, 2004 | 17.95 | 18.19 | 17.90 | 18.14 | 261,300 | +0.01(+0.06%) |
Jan 20, 2004 | 17.20 | 18.59 | 17.00 | 18.13 | 830,400 | -0.14(-0.77%) |
Jan 16, 2004 | 18.61 | 18.65 | 18.00 | 18.27 | 178,200 | -0.33(-1.77%) |
Jan 15, 2004 | 18.36 | 18.60 | 18.25 | 18.60 | 139,918 | +0.26(+1.42%) |
Jan 14, 2004 | 18.28 | 18.40 | 17.95 | 18.34 | 126,501 | +0.18(+0.99%) |
Jan 13, 2004 | 18.42 | 18.42 | 17.91 | 18.16 | 83,597 | -0.23(-1.25%) |
Jan 12, 2004 | 17.85 | 18.40 | 17.80 | 18.39 | 137,640 | +0.53(+2.97%) |
Jan 09, 2004 | 18.24 | 18.58 | 17.86 | 17.86 | 154,911 | -0.27(-1.49%) |
Jan 08, 2004 | 18.05 | 18.25 | 17.85 | 18.13 | 243,590 | +0.13(+0.72%) |
Jan 07, 2004 | 18.03 | 18.13 | 17.78 | 18.00 | 198,667 | -0.12(-0.66%) |
Jan 06, 2004 | 17.88 | 18.30 | 17.85 | 18.12 | 275,500 | +0.12(+0.67%) |
Jan 05, 2004 | 17.96 | 18.13 | 17.75 | 18.00 | 250,700 | +0.03(+0.17%) |
Jan 02, 2004 | 18.36 | 18.55 | 17.75 | 17.97 | 121,500 | -0.39(-2.12%) |
Dec 31, 2003 | 18.69 | 18.69 | 18.36 | 18.36 | 195,000 | -0.20(-1.08%) |
Dec 30, 2003 | 18.35 | 18.74 | 18.34 | 18.56 | 134,292 | +0.13(+0.71%) |
Dec 29, 2003 | 18.34 | 18.70 | 18.15 | 18.43 | 192,786 | +0.08(+0.44%) |
Dec 26, 2003 | 18.25 | 18.64 | 18.19 | 18.35 | 59,194 | +0.07(+0.38%) |
Dec 24, 2003 | 18.70 | 18.75 | 18.25 | 18.28 | 30,276 | -0.22(-1.19%) |
Dec 23, 2003 | 18.15 | 18.70 | 18.11 | 18.50 | 186,160 | +0.18(+0.98%) |
Dec 22, 2003 | 18.15 | 18.40 | 18.12 | 18.32 | 87,258 | +0.23(+1.27%) |
Dec 19, 2003 | 18.64 | 18.74 | 18.00 | 18.09 | 332,970 | -0.25(-1.36%) |
Dec 18, 2003 | 18.26 | 18.59 | 18.20 | 18.34 | 213,481 | +0.04(+0.22%) |
Dec 17, 2003 | 18.45 | 18.50 | 17.99 | 18.30 | 228,876 | -0.40(-2.14%) |
Dec 16, 2003 | 18.52 | 18.86 | 18.16 | 18.70 | 123,454 | +0.11(+0.59%) |
Dec 15, 2003 | 18.72 | 19.08 | 18.49 | 18.59 | 90,155 | -0.03(-0.16%) |
Dec 12, 2003 | 18.67 | 18.96 | 18.40 | 18.62 | 140,887 | -0.05(-0.27%) |
Dec 11, 2003 | 18.27 | 18.99 | 18.25 | 18.67 | 50,743 | +0.37(+2.02%) |
Dec 10, 2003 | 18.20 | 18.82 | 18.16 | 18.30 | 210,349 | +0.03(+0.16%) |
Dec 09, 2003 | 18.30 | 18.78 | 18.25 | 18.27 | 197,244 | +0.11(+0.61%) |
Dec 08, 2003 | 18.48 | 18.82 | 17.72 | 18.16 | 241,881 | -0.38(-2.05%) |
Dec 05, 2003 | 18.66 | 18.94 | 18.40 | 18.54 | 109,293 | -0.12(-0.64%) |
Dec 04, 2003 | 19.10 | 19.37 | 18.29 | 18.66 | 177,395 | -0.45(-2.35%) |
Dec 03, 2003 | 19.49 | 19.68 | 19.11 | 19.11 | 117,773 | -0.31(-1.60%) |
Dec 02, 2003 | 19.99 | 19.99 | 19.33 | 19.42 | 92,491 | -0.54(-2.71%) |
Dec 01, 2003 | 19.39 | 19.97 | 19.21 | 19.96 | 199,995 | +0.77(+4.01%) |
Nov 28, 2003 | 19.40 | 19.75 | 19.19 | 19.19 | 57,065 | -0.22(-1.13%) |
Nov 26, 2003 | 20.09 | 20.09 | 19.33 | 19.41 | 215,481 | -0.60(-3.00%) |
Nov 25, 2003 | 20.06 | 20.06 | 19.63 | 20.01 | 137,481 | +0.03(+0.15%) |
Nov 24, 2003 | 19.38 | 20.40 | 19.27 | 19.98 | 195,473 | +0.70(+3.63%) |
Nov 21, 2003 | 19.34 | 19.54 | 19.25 | 19.28 | 155,743 | -0.06(-0.31%) |
Nov 20, 2003 | 19.72 | 19.72 | 19.00 | 19.34 | 138,785 | -0.30(-1.53%) |
Nov 19, 2003 | 19.51 | 19.78 | 19.33 | 19.64 | 153,392 | -0.01(-0.05%) |
Nov 18, 2003 | 19.60 | 19.94 | 19.44 | 19.65 | 228,421 | +0.05(+0.26%) |
Nov 17, 2003 | 19.32 | 19.60 | 18.71 | 19.60 | 339,890 | +0.27(+1.40%) |
Nov 14, 2003 | 19.28 | 19.53 | 19.12 | 19.33 | 120,357 | +0.05(+0.26%) |
Nov 13, 2003 | 19.39 | 19.60 | 19.10 | 19.28 | 204,990 | -0.02(-0.10%) |
Nov 12, 2003 | 19.27 | 19.60 | 19.04 | 19.30 | 440,656 | +0.03(+0.16%) |
Nov 11, 2003 | 20.00 | 20.18 | 19.26 | 19.27 | 262,171 | -0.76(-3.79%) |
Nov 10, 2003 | 20.45 | 20.67 | 20.01 | 20.03 | 84,444 | -0.46(-2.24%) |
Nov 07, 2003 | 20.35 | 20.90 | 20.35 | 20.49 | 104,153 | +0.17(+0.84%) |
Nov 06, 2003 | 20.38 | 20.41 | 20.00 | 20.32 | 88,385 | +0.03(+0.15%) |
Nov 05, 2003 | 20.25 | 20.49 | 19.74 | 20.29 | 180,867 | -0.01(-0.05%) |
Nov 04, 2003 | 20.69 | 20.80 | 20.20 | 20.30 | 178,478 | -0.44(-2.12%) |
Nov 03, 2003 | 20.45 | 21.00 | 20.45 | 20.74 | 169,718 | +0.25(+1.22%) |
Oct 31, 2003 | 21.14 | 21.30 | 20.49 | 20.49 | 143,477 | -0.51(-2.43%) |
Oct 30, 2003 | 21.30 | 21.30 | 20.97 | 21.00 | 103,657 | -0.22(-1.04%) |
Oct 29, 2003 | 20.99 | 21.35 | 20.90 | 21.22 | 222,036 | +0.22(+1.05%) |
Oct 28, 2003 | 20.95 | 21.04 | 20.49 | 21.00 | 210,918 | -0.01(-0.05%) |
Oct 27, 2003 | 20.85 | 21.29 | 20.71 | 21.01 | 174,900 | +0.00(+0.00%) |
Oct 24, 2003 | 21.03 | 21.03 | 20.70 | 21.01 | 181,400 | +0.03(+0.14%) |
Oct 23, 2003 | 21.05 | 21.18 | 20.85 | 20.98 | 323,500 | -0.21(-0.99%) |
Oct 22, 2003 | 21.44 | 21.44 | 21.11 | 21.19 | 174,000 | -0.17(-0.80%) |
Oct 21, 2003 | 21.15 | 21.47 | 20.86 | 21.36 | 367,023 | +0.36(+1.71%) |
Oct 20, 2003 | 21.00 | 21.12 | 20.80 | 21.00 | 157,628 | -0.07(-0.33%) |
Oct 17, 2003 | 20.15 | 21.88 | 20.05 | 21.07 | 718,068 | -0.24(-1.13%) |
Oct 16, 2003 | 21.10 | 21.38 | 20.80 | 21.31 | 232,871 | +0.21(+1.00%) |
Oct 15, 2003 | 21.00 | 21.35 | 20.80 | 21.10 | 75,042 | +0.04(+0.19%) |
Oct 14, 2003 | 21.00 | 21.32 | 20.95 | 21.06 | 165,162 | -0.19(-0.89%) |
Oct 13, 2003 | 21.00 | 21.59 | 21.00 | 21.25 | 173,129 | +0.15(+0.71%) |
Oct 10, 2003 | 21.14 | 21.31 | 20.89 | 21.10 | 147,859 | -0.05(-0.24%) |
Oct 09, 2003 | 21.00 | 21.78 | 20.89 | 21.15 | 253,631 | +0.15(+0.71%) |
Oct 08, 2003 | 21.58 | 21.62 | 20.93 | 21.00 | 145,610 | -0.49(-2.28%) |
Oct 07, 2003 | 21.45 | 21.53 | 21.26 | 21.49 | 81,136 | +0.06(+0.28%) |
Oct 06, 2003 | 21.38 | 21.54 | 21.13 | 21.43 | 201,331 | +0.08(+0.37%) |
Oct 03, 2003 | 21.25 | 21.63 | 20.90 | 21.35 | 102,691 | +0.20(+0.95%) |
Oct 02, 2003 | 20.78 | 21.30 | 20.61 | 21.15 | 208,160 | +0.30(+1.44%) |
Oct 01, 2003 | 20.10 | 20.85 | 20.10 | 20.85 | 146,119 | +0.79(+3.94%) |
Sep 30, 2003 | 20.35 | 20.51 | 20.05 | 20.06 | 237,247 | -0.57(-2.76%) |
Sep 29, 2003 | 20.05 | 20.81 | 19.69 | 20.63 | 200,056 | +0.53(+2.64%) |
Sep 26, 2003 | 20.36 | 20.48 | 19.96 | 20.10 | 285,056 | -0.31(-1.52%) |
Sep 25, 2003 | 20.86 | 21.00 | 20.10 | 20.41 | 269,362 | -0.62(-2.95%) |
Sep 24, 2003 | 21.13 | 21.23 | 20.87 | 21.03 | 224,593 | -0.10(-0.47%) |
Sep 23, 2003 | 20.90 | 21.20 | 20.65 | 21.13 | 135,705 | +0.15(+0.71%) |
Sep 22, 2003 | 20.35 | 21.25 | 20.27 | 20.98 | 444,003 | +0.44(+2.14%) |
Sep 19, 2003 | 20.24 | 20.58 | 20.20 | 20.54 | 174,525 | +0.09(+0.44%) |
Sep 18, 2003 | 20.70 | 20.71 | 20.25 | 20.45 | 401,645 | -0.34(-1.64%) |
Sep 17, 2003 | 20.91 | 21.15 | 20.74 | 20.79 | 232,616 | -0.26(-1.24%) |
Sep 16, 2003 | 20.30 | 21.17 | 20.30 | 21.05 | 344,187 | +0.64(+3.14%) |
Sep 15, 2003 | 20.45 | 20.72 | 20.33 | 20.41 | 85,000 | -0.02(-0.10%) |
Sep 12, 2003 | 20.51 | 20.51 | 20.21 | 20.43 | 222,100 | -0.14(-0.68%) |
Sep 11, 2003 | 20.25 | 20.90 | 20.25 | 20.57 | 127,500 | +0.22(+1.08%) |
Sep 10, 2003 | 21.00 | 21.30 | 20.35 | 20.35 | 156,200 | -0.86(-4.05%) |
Sep 09, 2003 | 21.92 | 22.10 | 21.00 | 21.21 | 142,600 | -0.69(-3.15%) |
Sep 08, 2003 | 21.35 | 22.15 | 21.35 | 21.90 | 149,200 | +0.49(+2.29%) |
Sep 05, 2003 | 21.21 | 21.76 | 21.11 | 21.41 | 105,400 | +0.14(+0.66%) |
Sep 04, 2003 | 21.25 | 21.43 | 20.81 | 21.27 | 115,400 | -0.24(-1.12%) |
Sep 03, 2003 | 21.48 | 21.75 | 21.35 | 21.51 | 170,900 | +0.08(+0.37%) |
Sep 02, 2003 | 20.79 | 21.47 | 20.60 | 21.43 | 132,000 | +0.85(+4.13%) |
Aug 29, 2003 | 20.98 | 21.19 | 20.29 | 20.58 | 114,700 | -0.42(-2.00%) |
Aug 28, 2003 | 20.60 | 21.00 | 20.16 | 21.00 | 135,700 | +0.50(+2.44%) |
Aug 27, 2003 | 20.70 | 20.70 | 20.41 | 20.50 | 102,600 | -0.20(-0.97%) |
Aug 26, 2003 | 20.70 | 20.70 | 20.00 | 20.70 | 182,700 | +0.19(+0.93%) |
Aug 25, 2003 | 20.79 | 21.00 | 20.50 | 20.51 | 89,200 | -0.18(-0.87%) |
Aug 22, 2003 | 21.59 | 21.70 | 20.69 | 20.69 | 214,700 | -0.73(-3.41%) |
Aug 21, 2003 | 21.14 | 21.63 | 21.13 | 21.42 | 115,500 | +0.27(+1.28%) |
Aug 20, 2003 | 21.53 | 21.53 | 21.15 | 21.15 | 237,800 | -0.52(-2.40%) |
Aug 19, 2003 | 20.22 | 21.85 | 20.01 | 21.67 | 755,600 | +1.87(+9.44%) |
Aug 18, 2003 | 20.20 | 20.25 | 19.45 | 19.80 | 606,100 | -0.20(-1.00%) |
Aug 15, 2003 | 18.59 | 20.11 | 18.55 | 20.00 | 637,200 | +1.66(+9.05%) |
Aug 14, 2003 | 18.70 | 19.23 | 18.32 | 18.34 | 429,000 | -0.29(-1.56%) |
Aug 13, 2003 | 19.45 | 19.60 | 18.63 | 18.63 | 280,500 | -0.81(-4.17%) |
Aug 12, 2003 | 19.09 | 19.44 | 19.00 | 19.44 | 223,800 | +0.54(+2.86%) |
Aug 11, 2003 | 18.58 | 19.15 | 18.51 | 18.90 | 190,800 | +0.40(+2.16%) |
Aug 08, 2003 | 19.00 | 19.00 | 18.07 | 18.50 | 518,200 | -0.47(-2.48%) |
Aug 07, 2003 | 19.85 | 19.90 | 18.15 | 18.97 | 616,100 | -0.72(-3.66%) |
Aug 06, 2003 | 20.10 | 20.20 | 19.65 | 19.69 | 154,100 | -0.41(-2.04%) |
Aug 05, 2003 | 20.38 | 20.48 | 20.10 | 20.10 | 206,100 | -0.48(-2.33%) |
Aug 04, 2003 | 20.20 | 20.59 | 20.10 | 20.58 | 214,600 | +0.27(+1.33%) |
Aug 01, 2003 | 21.20 | 21.20 | 20.17 | 20.31 | 408,000 | -0.82(-3.88%) |
Jul 31, 2003 | 21.00 | 21.22 | 20.88 | 21.13 | 181,600 | +0.18(+0.86%) |
Jul 30, 2003 | 20.72 | 20.96 | 20.06 | 20.95 | 179,700 | +0.17(+0.82%) |
Jul 29, 2003 | 20.95 | 21.00 | 20.43 | 20.78 | 223,000 | -0.13(-0.62%) |
Jul 28, 2003 | 20.91 | 21.00 | 20.53 | 20.91 | 99,600 | +0.15(+0.72%) |
Jul 25, 2003 | 20.68 | 20.85 | 20.34 | 20.76 | 304,900 | +0.08(+0.39%) |
Jul 24, 2003 | 20.86 | 21.10 | 20.65 | 20.68 | 261,000 | +0.01(+0.05%) |
Jul 23, 2003 | 20.42 | 20.86 | 20.11 | 20.67 | 128,800 | +0.27(+1.32%) |
Jul 22, 2003 | 20.00 | 20.40 | 19.89 | 20.40 | 243,900 | +0.40(+2.00%) |
Jul 21, 2003 | 19.97 | 20.18 | 19.29 | 20.00 | 315,600 | -0.05(-0.25%) |
Jul 18, 2003 | 20.02 | 20.20 | 19.75 | 20.05 | 730,000 | +0.24(+1.21%) |
Jul 17, 2003 | 20.70 | 21.75 | 19.45 | 19.81 | 1,720,200 | -2.96(-13.00%) |
Jul 16, 2003 | 23.51 | 23.76 | 22.77 | 22.77 | 97,200 | -0.82(-3.47%) |
Jul 15, 2003 | 24.01 | 24.16 | 23.17 | 23.59 | 75,500 | -0.41(-1.71%) |
Jul 14, 2003 | 23.55 | 24.00 | 23.53 | 24.00 | 130,100 | +0.57(+2.43%) |
Jul 11, 2003 | 22.75 | 23.43 | 22.75 | 23.43 | 127,300 | +0.58(+2.54%) |
Jul 10, 2003 | 23.00 | 23.00 | 22.21 | 22.85 | 101,600 | -0.10(-0.44%) |
Jul 09, 2003 | 21.54 | 23.00 | 21.37 | 22.95 | 389,800 | +1.42(+6.60%) |
Jul 08, 2003 | 21.43 | 21.63 | 21.29 | 21.53 | 362,400 | +0.00(+0.00%) |
Jul 07, 2003 | 21.01 | 21.53 | 21.01 | 21.53 | 208,400 | +0.48(+2.28%) |
Jul 03, 2003 | 21.18 | 21.37 | 21.05 | 21.05 | 28,400 | -0.19(-0.89%) |
Jul 02, 2003 | 21.53 | 21.58 | 21.15 | 21.24 | 119,400 | -0.26(-1.21%) |
Jul 01, 2003 | 21.57 | 21.57 | 20.96 | 21.50 | 129,000 | +0.00(+0.00%) |
Jun 30, 2003 | 21.50 | 21.70 | 20.85 | 21.50 | 162,100 | +0.30(+1.42%) |
Jun 27, 2003 | 21.20 | 21.58 | 21.10 | 21.20 | 102,439 | -0.02(-0.09%) |
Jun 26, 2003 | 21.52 | 21.63 | 21.20 | 21.22 | 203,800 | -0.27(-1.26%) |
Jun 25, 2003 | 20.65 | 21.85 | 20.65 | 21.49 | 168,600 | +0.74(+3.57%) |
Jun 24, 2003 | 20.73 | 20.98 | 20.55 | 20.75 | 99,400 | -0.15(-0.72%) |
Jun 23, 2003 | 21.08 | 21.08 | 20.68 | 20.90 | 124,800 | -0.07(-0.33%) |
Jun 20, 2003 | 20.99 | 21.20 | 20.62 | 20.97 | 189,200 | +0.07(+0.33%) |
Jun 19, 2003 | 20.05 | 20.99 | 20.05 | 20.90 | 205,800 | +0.81(+4.03%) |
Jun 18, 2003 | 20.01 | 20.25 | 19.96 | 20.09 | 243,400 | +0.09(+0.45%) |
Jun 17, 2003 | 20.15 | 20.15 | 19.90 | 20.00 | 226,100 | -0.15(-0.74%) |
Jun 16, 2003 | 20.18 | 20.29 | 19.91 | 20.15 | 122,200 | +0.07(+0.35%) |
Jun 13, 2003 | 20.04 | 20.25 | 19.60 | 20.08 | 143,000 | +0.03(+0.15%) |
Jun 12, 2003 | 20.35 | 20.35 | 19.85 | 20.05 | 72,000 | -0.20(-0.99%) |
Jun 11, 2003 | 20.48 | 20.48 | 19.85 | 20.25 | 82,600 | -0.10(-0.49%) |
Jun 10, 2003 | 20.48 | 20.72 | 20.10 | 20.35 | 117,000 | -0.07(-0.34%) |
Jun 09, 2003 | 21.39 | 21.39 | 20.42 | 20.42 | 77,795 | -0.97(-4.53%) |
Jun 06, 2003 | 21.99 | 22.00 | 21.39 | 21.39 | 79,400 | -0.43(-1.98%) |
Jun 05, 2003 | 21.36 | 22.10 | 21.36 | 21.82 | 217,500 | +0.42(+1.97%) |
Jun 04, 2003 | 21.44 | 21.70 | 21.30 | 21.40 | 308,800 | -0.16(-0.74%) |
Jun 03, 2003 | 21.20 | 21.64 | 20.59 | 21.56 | 67,300 | +0.31(+1.46%) |