Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.77 | 25.06 | 24.77 | 24.93 | 84,764 | +0.18(+0.73%) |
May 27, 2004 | 24.98 | 25.28 | 24.72 | 24.75 | 152,763 | -0.23(-0.90%) |
May 26, 2004 | 24.54 | 25.02 | 24.51 | 24.97 | 112,088 | +0.37(+1.49%) |
May 25, 2004 | 24.19 | 24.61 | 24.12 | 24.61 | 61,322 | +0.42(+1.73%) |
May 24, 2004 | 24.03 | 24.28 | 23.83 | 24.19 | 85,541 | +0.22(+0.91%) |
May 21, 2004 | 23.74 | 23.99 | 23.74 | 23.97 | 85,696 | +0.39(+1.67%) |
May 20, 2004 | 23.29 | 23.61 | 23.22 | 23.58 | 87,869 | +0.39(+1.67%) |
May 19, 2004 | 23.80 | 23.97 | 23.19 | 23.19 | 156,023 | -0.48(-2.04%) |
May 18, 2004 | 23.49 | 23.76 | 23.45 | 23.67 | 138,635 | +0.18(+0.77%) |
May 17, 2004 | 23.38 | 23.74 | 23.06 | 23.49 | 109,293 | -0.02(-0.08%) |
May 14, 2004 | 23.58 | 23.64 | 23.25 | 23.51 | 112,864 | -0.06(-0.27%) |
May 13, 2004 | 23.58 | 23.67 | 23.45 | 23.58 | 155,868 | -0.04(-0.16%) |
May 12, 2004 | 23.45 | 23.68 | 23.22 | 23.61 | 81,194 | +0.15(+0.63%) |
May 11, 2004 | 23.29 | 23.58 | 23.23 | 23.47 | 79,486 | +0.28(+1.19%) |
May 10, 2004 | 23.52 | 23.52 | 22.79 | 23.19 | 156,023 | -0.33(-1.40%) |
May 07, 2004 | 24.38 | 24.38 | 23.52 | 23.52 | 153,694 | -0.99(-4.05%) |
May 06, 2004 | 24.38 | 24.52 | 23.92 | 24.51 | 114,882 | +0.06(+0.26%) |
May 05, 2004 | 24.97 | 24.97 | 24.39 | 24.44 | 260,659 | -0.84(-3.34%) |
May 04, 2004 | 25.09 | 25.56 | 24.77 | 25.29 | 107,430 | +0.20(+0.80%) |
May 03, 2004 | 24.44 | 25.09 | 24.35 | 25.09 | 191,419 | +0.64(+2.63%) |
Apr 30, 2004 | 24.54 | 24.57 | 24.30 | 24.44 | 84,143 | -0.03(-0.13%) |
Apr 29, 2004 | 24.61 | 24.90 | 24.32 | 24.48 | 176,981 | -0.06(-0.26%) |
Apr 28, 2004 | 24.64 | 24.83 | 24.49 | 24.54 | 106,654 | -0.15(-0.60%) |
Apr 27, 2004 | 24.93 | 25.02 | 24.48 | 24.69 | 214,861 | -0.21(-0.83%) |
Apr 26, 2004 | 25.19 | 25.28 | 24.90 | 24.90 | 130,407 | -0.23(-0.92%) |
Apr 23, 2004 | 25.14 | 25.15 | 24.81 | 25.13 | 123,576 | -0.03(-0.10%) |
Apr 22, 2004 | 25.19 | 25.35 | 25.15 | 25.15 | 163,319 | +0.06(+0.23%) |
Apr 21, 2004 | 25.44 | 25.44 | 25.10 | 25.10 | 185,209 | -0.25(-0.99%) |
Apr 20, 2004 | 26.01 | 26.02 | 25.35 | 25.35 | 261,746 | -0.64(-2.48%) |
Apr 19, 2004 | 25.73 | 26.06 | 25.41 | 25.99 | 207,875 | +0.35(+1.38%) |
Apr 16, 2004 | 25.75 | 25.83 | 25.64 | 25.64 | 201,821 | -0.12(-0.45%) |
Apr 15, 2004 | 25.70 | 25.93 | 25.67 | 25.75 | 155,091 | +0.05(+0.20%) |
Apr 14, 2004 | 26.35 | 26.35 | 25.62 | 25.70 | 176,826 | -0.58(-2.21%) |
Apr 13, 2004 | 26.80 | 26.80 | 26.28 | 26.28 | 185,209 | -0.45(-1.69%) |
Apr 12, 2004 | 27.70 | 27.70 | 26.73 | 26.73 | 150,123 | -0.97(-3.49%) |
Apr 08, 2004 | 28.12 | 28.16 | 27.70 | 27.70 | 114,882 | -0.41(-1.44%) |
Apr 07, 2004 | 27.70 | 28.31 | 27.67 | 28.10 | 96,718 | +0.41(+1.47%) |
Apr 06, 2004 | 28.15 | 28.15 | 27.57 | 27.70 | 349,926 | -0.58(-2.05%) |
Apr 05, 2004 | 29.69 | 29.69 | 28.28 | 28.28 | 74,518 | -1.35(-4.57%) |
Apr 02, 2004 | 29.98 | 29.98 | 29.60 | 29.63 | 104,170 | -0.24(-0.80%) |
Apr 01, 2004 | 29.86 | 30.02 | 29.82 | 29.87 | 101,997 | +0.01(+0.04%) |
Mar 31, 2004 | 29.63 | 29.86 | 29.47 | 29.86 | 71,568 | +0.23(+0.76%) |
Mar 30, 2004 | 28.82 | 29.63 | 28.81 | 29.63 | 81,349 | +0.68(+2.34%) |
Mar 29, 2004 | 28.54 | 28.95 | 28.54 | 28.95 | 70,326 | +0.42(+1.47%) |
Mar 26, 2004 | 28.60 | 28.60 | 28.44 | 28.54 | 63,340 | -0.06(-0.23%) |
Mar 25, 2004 | 28.41 | 28.60 | 28.34 | 28.60 | 67,687 | +0.26(+0.91%) |
Mar 24, 2004 | 28.43 | 28.43 | 28.15 | 28.34 | 244,669 | -0.08(-0.29%) |
Mar 23, 2004 | 28.95 | 28.95 | 28.42 | 28.43 | 124,508 | -0.46(-1.61%) |
Mar 22, 2004 | 28.60 | 29.03 | 28.49 | 28.89 | 101,531 | +0.29(+1.01%) |
Mar 19, 2004 | 28.59 | 28.63 | 28.50 | 28.60 | 70,947 | +0.01(+0.05%) |
Mar 18, 2004 | 28.58 | 28.59 | 28.44 | 28.59 | 154,781 | +0.02(+0.07%) |
Mar 17, 2004 | 28.50 | 28.63 | 28.49 | 28.57 | 84,764 | +0.06(+0.23%) |
Mar 16, 2004 | 28.54 | 28.57 | 28.28 | 28.50 | 54,025 | +0.03(+0.11%) |
Mar 15, 2004 | 28.76 | 28.77 | 28.41 | 28.47 | 52,007 | -0.35(-1.23%) |
Mar 12, 2004 | 28.25 | 28.82 | 28.06 | 28.82 | 385,478 | +0.58(+2.05%) |
Mar 11, 2004 | 28.60 | 28.60 | 28.23 | 28.25 | 79,176 | -0.57(-1.97%) |
Mar 10, 2004 | 29.15 | 29.28 | 28.71 | 28.81 | 180,707 | -0.30(-1.04%) |
Mar 09, 2004 | 28.89 | 29.11 | 28.86 | 29.11 | 63,961 | +0.10(+0.33%) |
Mar 08, 2004 | 29.15 | 29.21 | 28.93 | 29.02 | 75,294 | -0.19(-0.66%) |
Mar 05, 2004 | 29.05 | 29.21 | 28.99 | 29.21 | 89,577 | +0.13(+0.44%) |
Mar 04, 2004 | 29.11 | 29.11 | 29.06 | 29.08 | 53,249 | +0.02(+0.07%) |
Mar 03, 2004 | 29.21 | 29.21 | 29.01 | 29.06 | 69,550 | -0.15(-0.51%) |
Mar 02, 2004 | 29.37 | 29.37 | 29.11 | 29.21 | 76,536 | -0.19(-0.66%) |
Mar 01, 2004 | 29.37 | 29.47 | 29.34 | 29.40 | 65,669 | +0.10(+0.33%) |
Feb 27, 2004 | 29.24 | 29.50 | 29.24 | 29.31 | 93,613 | +0.12(+0.40%) |
Feb 26, 2004 | 29.05 | 29.24 | 29.05 | 29.19 | 114,106 | +0.08(+0.27%) |
Feb 25, 2004 | 28.86 | 29.31 | 28.86 | 29.11 | 51,386 | +0.28(+0.96%) |
Feb 24, 2004 | 28.82 | 28.99 | 28.73 | 28.84 | 72,034 | +0.01(+0.04%) |
Feb 23, 2004 | 29.11 | 29.15 | 28.66 | 28.82 | 63,961 | -0.32(-1.11%) |
Feb 20, 2004 | 29.21 | 29.21 | 29.02 | 29.15 | 291,709 | -0.06(-0.22%) |
Feb 19, 2004 | 29.15 | 29.33 | 29.11 | 29.21 | 62,409 | +0.09(+0.31%) |
Feb 18, 2004 | 29.24 | 29.24 | 29.11 | 29.12 | 23,597 | -0.06(-0.20%) |
Feb 17, 2004 | 29.18 | 29.28 | 29.11 | 29.18 | 24,373 | +0.06(+0.22%) |
Feb 13, 2004 | 29.06 | 29.15 | 28.99 | 29.11 | 62,719 | +0.01(+0.02%) |
Feb 12, 2004 | 29.24 | 29.26 | 28.99 | 29.11 | 30,894 | -0.17(-0.59%) |
Feb 11, 2004 | 29.05 | 29.55 | 28.99 | 29.28 | 47,350 | +0.17(+0.60%) |
Feb 10, 2004 | 28.66 | 29.11 | 28.60 | 29.11 | 58,528 | +0.46(+1.60%) |
Feb 09, 2004 | 28.63 | 28.70 | 28.63 | 28.65 | 39,588 | +0.02(+0.07%) |
Feb 06, 2004 | 28.08 | 28.63 | 28.02 | 28.63 | 37,725 | +0.57(+2.04%) |
Feb 05, 2004 | 27.83 | 28.08 | 27.83 | 28.06 | 73,587 | +0.23(+0.81%) |
Feb 04, 2004 | 28.15 | 28.16 | 27.83 | 27.83 | 74,208 | -0.38(-1.35%) |
Feb 03, 2004 | 27.96 | 28.31 | 27.89 | 28.21 | 210,049 | +0.26(+0.92%) |
Feb 02, 2004 | 27.96 | 28.12 | 27.87 | 27.96 | 78,244 | +0.06(+0.23%) |
Jan 30, 2004 | 27.47 | 27.96 | 27.38 | 27.89 | 161,146 | +0.38(+1.38%) |
Jan 29, 2004 | 27.47 | 27.57 | 27.38 | 27.51 | 112,398 | +0.05(+0.16%) |
Jan 28, 2004 | 27.50 | 27.57 | 27.44 | 27.47 | 48,902 | +0.03(+0.09%) |
Jan 27, 2004 | 27.54 | 27.59 | 27.38 | 27.44 | 104,947 | -0.09(-0.33%) |
Jan 26, 2004 | 27.57 | 27.57 | 27.38 | 27.53 | 88,490 | -0.04(-0.14%) |
Jan 23, 2004 | 27.60 | 27.60 | 27.50 | 27.57 | 62,564 | +0.02(+0.07%) |
Jan 22, 2004 | 27.54 | 27.60 | 27.53 | 27.55 | 116,745 | -0.02(-0.07%) |
Jan 21, 2004 | 27.63 | 27.63 | 27.50 | 27.57 | 47,971 | -0.03(-0.12%) |
Jan 20, 2004 | 27.34 | 27.63 | 27.32 | 27.60 | 44,400 | +0.29(+1.06%) |
Jan 16, 2004 | 27.57 | 27.63 | 27.31 | 27.31 | 42,848 | -0.26(-0.93%) |
Jan 15, 2004 | 27.44 | 27.60 | 27.28 | 27.57 | 43,469 | +0.16(+0.59%) |
Jan 14, 2004 | 27.31 | 27.45 | 27.25 | 27.41 | 66,135 | +0.10(+0.35%) |
Jan 13, 2004 | 27.44 | 27.44 | 27.23 | 27.31 | 169,064 | -0.10(-0.38%) |
Jan 12, 2004 | 27.11 | 27.43 | 27.05 | 27.41 | 105,257 | +0.30(+1.09%) |
Jan 09, 2004 | 26.86 | 27.13 | 26.22 | 27.12 | 52,939 | +0.19(+0.72%) |
Jan 08, 2004 | 26.83 | 26.86 | 26.80 | 26.92 | 63,030 | +0.23(+0.84%) |
Jan 07, 2004 | 26.82 | 26.82 | 26.60 | 26.70 | 88,025 | -0.05(-0.17%) |
Jan 06, 2004 | 27.00 | 27.01 | 26.74 | 26.74 | 49,989 | -0.26(-0.95%) |
Jan 05, 2004 | 26.92 | 27.12 | 26.92 | 27.00 | 53,404 | +0.08(+0.29%) |
Jan 02, 2004 | 26.64 | 26.92 | 26.64 | 26.92 | 38,967 | +0.35(+1.31%) |
Dec 31, 2003 | 26.57 | 26.83 | 26.54 | 26.58 | 147,639 | -0.06(-0.22%) |
Dec 30, 2003 | 26.41 | 26.66 | 26.41 | 26.64 | 51,697 | +0.07(+0.27%) |
Dec 29, 2003 | 26.44 | 26.60 | 26.47 | 26.56 | 70,947 | +0.12(+0.46%) |
Dec 26, 2003 | 26.57 | 26.57 | 26.41 | 26.44 | 54,957 | -0.13(-0.49%) |
Dec 24, 2003 | 26.41 | 26.57 | 26.41 | 26.57 | 11,022 | +0.10(+0.37%) |
Dec 23, 2003 | 26.47 | 26.57 | 26.33 | 26.47 | 67,377 | +0.00(+0.00%) |
Dec 22, 2003 | 26.22 | 26.41 | 26.22 | 26.47 | 26,081 | +0.23(+0.88%) |
Dec 19, 2003 | 26.22 | 26.25 | 26.09 | 26.24 | 51,852 | -0.01(-0.02%) |
Dec 18, 2003 | 26.25 | 26.28 | 26.12 | 26.25 | 80,107 | -0.09(-0.34%) |
Dec 17, 2003 | 26.18 | 26.35 | 26.11 | 26.34 | 30,738 | +0.06(+0.22%) |
Dec 16, 2003 | 25.77 | 26.28 | 25.77 | 26.28 | 33,222 | +0.32(+1.24%) |
Dec 15, 2003 | 26.48 | 26.51 | 25.96 | 25.96 | 42,692 | -0.48(-1.83%) |
Dec 12, 2003 | 26.15 | 26.44 | 26.09 | 26.44 | 31,515 | +0.29(+1.11%) |
Dec 11, 2003 | 25.83 | 26.19 | 25.83 | 26.15 | 57,130 | +0.14(+0.52%) |
Dec 10, 2003 | 25.96 | 26.09 | 25.96 | 26.02 | 224,176 | -0.03(-0.12%) |
Dec 09, 2003 | 25.97 | 25.99 | 25.76 | 26.05 | 57,907 | +0.00(+0.00%) |
Dec 08, 2003 | 25.75 | 26.02 | 25.75 | 26.05 | 63,961 | +0.42(+1.63%) |
Dec 05, 2003 | 25.67 | 25.76 | 25.61 | 25.63 | 47,971 | -0.11(-0.43%) |
Dec 04, 2003 | 25.54 | 25.76 | 25.53 | 25.74 | 80,573 | +0.14(+0.53%) |
Dec 03, 2003 | 25.48 | 25.68 | 25.45 | 25.60 | 68,308 | +0.13(+0.51%) |
Dec 02, 2003 | 25.73 | 25.73 | 25.47 | 25.48 | 63,961 | -0.10(-0.38%) |
Dec 01, 2003 | 25.24 | 25.67 | 25.24 | 25.57 | 87,559 | +0.45(+1.79%) |
Nov 28, 2003 | 25.11 | 25.19 | 25.06 | 25.12 | 29,186 | +0.03(+0.13%) |
Nov 26, 2003 | 25.15 | 25.19 | 24.85 | 25.09 | 79,486 | +0.00(+0.00%) |
Nov 25, 2003 | 24.86 | 25.15 | 24.81 | 25.09 | 55,423 | +0.23(+0.91%) |
Nov 24, 2003 | 24.61 | 25.02 | 24.54 | 24.86 | 130,407 | +0.29(+1.18%) |
Nov 21, 2003 | 24.73 | 24.73 | 24.56 | 24.57 | 58,993 | -0.16(-0.65%) |
Nov 20, 2003 | 25.25 | 25.26 | 24.70 | 24.73 | 64,427 | -0.57(-2.26%) |
Nov 19, 2003 | 25.15 | 25.28 | 25.08 | 25.31 | 66,756 | +0.19(+0.74%) |
Nov 18, 2003 | 25.06 | 25.22 | 24.99 | 25.12 | 86,006 | +0.13(+0.52%) |
Nov 17, 2003 | 24.94 | 25.06 | 24.94 | 24.99 | 118,143 | -0.21(-0.82%) |
Nov 14, 2003 | 25.42 | 25.43 | 25.15 | 25.20 | 47,350 | +0.01(+0.03%) |
Nov 13, 2003 | 25.09 | 25.19 | 24.96 | 25.19 | 74,052 | +0.07(+0.28%) |
Nov 12, 2003 | 24.64 | 25.13 | 24.64 | 25.12 | 60,235 | +0.55(+2.23%) |
Nov 11, 2003 | 24.70 | 24.70 | 24.57 | 24.57 | 92,682 | -0.16(-0.65%) |
Nov 10, 2003 | 24.77 | 24.82 | 24.68 | 24.73 | 43,313 | -0.11(-0.44%) |
Nov 07, 2003 | 24.44 | 24.99 | 24.44 | 24.84 | 63,806 | +0.46(+1.90%) |
Nov 06, 2003 | 24.35 | 24.38 | 24.28 | 24.38 | 95,476 | +0.00(+0.00%) |
Nov 05, 2003 | 24.59 | 24.38 | 24.35 | 24.38 | 60,391 | -0.09(-0.37%) |
Nov 04, 2003 | 24.59 | 24.61 | 24.46 | 24.47 | 58,683 | +0.01(+0.05%) |
Nov 03, 2003 | 24.38 | 24.53 | 24.38 | 24.46 | 118,764 | +0.17(+0.72%) |
Oct 31, 2003 | 24.47 | 24.48 | 24.16 | 24.28 | 111,933 | -0.16(-0.66%) |
Oct 30, 2003 | 24.44 | 24.54 | 24.41 | 24.44 | 44,400 | -0.10(-0.39%) |
Oct 29, 2003 | 24.44 | 24.55 | 24.19 | 24.54 | 94,700 | +0.10(+0.40%) |
Oct 28, 2003 | 24.41 | 24.43 | 24.22 | 24.44 | 63,340 | +0.06(+0.26%) |
Oct 27, 2003 | 24.54 | 24.56 | 24.03 | 24.38 | 99,823 | -0.10(-0.42%) |
Oct 24, 2003 | 24.54 | 24.63 | 24.44 | 24.48 | 96,253 | -0.15(-0.63%) |
Oct 23, 2003 | 24.80 | 24.83 | 24.55 | 24.64 | 73,587 | -0.23(-0.91%) |
Oct 22, 2003 | 24.86 | 24.96 | 24.67 | 24.86 | 65,669 | -0.06(-0.26%) |
Oct 21, 2003 | 24.73 | 24.96 | 24.70 | 24.93 | 51,542 | +0.19(+0.78%) |
Oct 20, 2003 | 24.61 | 24.77 | 24.61 | 24.73 | 79,331 | +0.19(+0.79%) |
Oct 17, 2003 | 24.99 | 24.99 | 24.54 | 24.54 | 71,413 | -0.53(-2.13%) |
Oct 16, 2003 | 25.09 | 25.22 | 24.99 | 25.08 | 140,188 | -0.08(-0.31%) |
Oct 15, 2003 | 25.12 | 25.19 | 25.12 | 25.15 | 103,394 | +0.16(+0.64%) |
Oct 14, 2003 | 24.90 | 25.02 | 24.90 | 24.99 | 134,133 | +0.07(+0.28%) |
Oct 13, 2003 | 24.76 | 24.93 | 24.66 | 24.92 | 38,501 | +0.15(+0.62%) |
Oct 10, 2003 | 24.77 | 24.77 | 24.63 | 24.77 | 47,195 | +0.00(+0.00%) |
Oct 09, 2003 | 24.83 | 24.86 | 24.73 | 24.77 | 47,195 | -0.06(-0.26%) |
Oct 08, 2003 | 24.77 | 24.86 | 24.74 | 24.83 | 155,557 | +0.03(+0.13%) |
Oct 07, 2003 | 24.64 | 24.80 | 24.64 | 24.80 | 57,751 | +0.14(+0.55%) |
Oct 06, 2003 | 24.70 | 24.70 | 24.52 | 24.66 | 68,774 | -0.04(-0.16%) |
Oct 03, 2003 | 24.44 | 24.70 | 24.44 | 24.70 | 118,143 | +0.26(+1.05%) |
Oct 02, 2003 | 24.38 | 24.47 | 24.34 | 24.44 | 154,781 | +0.00(+0.00%) |
Oct 01, 2003 | 24.28 | 24.60 | 24.28 | 24.44 | 111,156 | +0.14(+0.56%) |
Sep 30, 2003 | 24.09 | 24.35 | 24.04 | 24.31 | 199,181 | -0.03(-0.13%) |
Sep 29, 2003 | 24.16 | 24.35 | 24.16 | 24.34 | 181,949 | +0.19(+0.77%) |
Sep 26, 2003 | 24.32 | 24.32 | 24.14 | 24.16 | 56,820 | -0.03(-0.13%) |
Sep 25, 2003 | 24.25 | 24.26 | 24.16 | 24.19 | 111,467 | -0.06(-0.27%) |
Sep 24, 2003 | 24.35 | 24.35 | 24.25 | 24.25 | 50,921 | -0.06(-0.24%) |
Sep 23, 2003 | 24.19 | 24.33 | 24.19 | 24.31 | 190,953 | +0.15(+0.64%) |
Sep 22, 2003 | 23.96 | 24.16 | 23.90 | 24.16 | 86,472 | +0.19(+0.81%) |
Sep 19, 2003 | 23.74 | 24.01 | 23.72 | 23.96 | 207,875 | +0.15(+0.65%) |
Sep 18, 2003 | 24.12 | 24.16 | 23.79 | 23.81 | 153,073 | -0.34(-1.41%) |
Sep 17, 2003 | 24.16 | 24.20 | 24.09 | 24.15 | 130,252 | +0.05(+0.21%) |
Sep 16, 2003 | 25.19 | 24.37 | 24.09 | 24.10 | 573,327 | -1.09(-4.32%) |
Sep 15, 2003 | 25.06 | 25.25 | 25.02 | 25.19 | 52,318 | +0.13(+0.51%) |
Sep 12, 2003 | 24.86 | 25.11 | 24.67 | 25.06 | 156,178 | +0.20(+0.80%) |
Sep 11, 2003 | 24.49 | 24.87 | 24.48 | 24.86 | 22,510 | +0.32(+1.29%) |
Sep 10, 2003 | 24.96 | 24.96 | 24.51 | 24.54 | 44,866 | -0.42(-1.68%) |
Sep 09, 2003 | 24.80 | 25.02 | 24.57 | 24.96 | 37,104 | +0.00(+0.00%) |
Sep 08, 2003 | 24.93 | 25.02 | 24.80 | 24.96 | 65,359 | -0.10(-0.39%) |
Sep 05, 2003 | 25.19 | 25.25 | 24.97 | 25.06 | 33,067 | -0.13(-0.51%) |
Sep 04, 2003 | 25.22 | 25.31 | 25.19 | 25.19 | 65,824 | -0.14(-0.53%) |
Sep 03, 2003 | 25.38 | 25.52 | 25.17 | 25.32 | 104,636 | -0.06(-0.23%) |
Sep 02, 2003 | 24.61 | 25.38 | 24.48 | 25.38 | 61,012 | +0.90(+3.68%) |
Aug 29, 2003 | 24.68 | 24.70 | 24.48 | 24.48 | 27,478 | -0.21(-0.83%) |
Aug 28, 2003 | 24.70 | 24.75 | 24.57 | 24.68 | 44,555 | -0.02(-0.08%) |
Aug 27, 2003 | 24.23 | 24.70 | 24.22 | 24.70 | 73,587 | +0.44(+1.81%) |
Aug 26, 2003 | 23.77 | 24.35 | 23.77 | 24.26 | 128,389 | +0.44(+1.84%) |
Aug 25, 2003 | 23.83 | 23.88 | 23.80 | 23.83 | 104,326 | -0.01(-0.03%) |
Aug 22, 2003 | 23.96 | 24.03 | 23.79 | 23.83 | 79,331 | -0.18(-0.75%) |
Aug 21, 2003 | 24.12 | 24.13 | 23.96 | 24.01 | 67,687 | -0.06(-0.27%) |
Aug 20, 2003 | 24.12 | 24.12 | 23.96 | 24.08 | 133,201 | -0.05(-0.19%) |
Aug 19, 2003 | 24.12 | 24.19 | 23.93 | 24.12 | 108,983 | -0.09(-0.37%) |
Aug 18, 2003 | 23.83 | 24.64 | 23.83 | 24.21 | 86,627 | +0.12(+0.51%) |
Aug 15, 2003 | 24.09 | 24.09 | 24.09 | 24.09 | 69,861 | +0.03(+0.13%) |
Aug 14, 2003 | 24.00 | 24.12 | 23.94 | 24.06 | 43,003 | +0.06(+0.24%) |
Aug 13, 2003 | 24.26 | 24.26 | 23.94 | 24.00 | 55,733 | -0.26(-1.06%) |
Aug 12, 2003 | 24.01 | 24.32 | 23.83 | 24.26 | 39,743 | +0.20(+0.83%) |
Aug 11, 2003 | 23.90 | 24.06 | 23.85 | 24.06 | 25,305 | +0.26(+1.08%) |
Aug 08, 2003 | 23.83 | 23.93 | 23.68 | 23.80 | 36,172 | -0.13(-0.54%) |
Aug 07, 2003 | 23.90 | 24.05 | 23.80 | 23.93 | 36,793 | -0.05(-0.19%) |
Aug 06, 2003 | 23.81 | 24.06 | 23.72 | 23.97 | 30,117 | +0.12(+0.51%) |
Aug 05, 2003 | 23.90 | 24.04 | 23.80 | 23.85 | 95,942 | -0.08(-0.32%) |
Aug 04, 2003 | 24.16 | 24.16 | 23.67 | 23.93 | 127,768 | -0.23(-0.93%) |
Aug 01, 2003 | 23.83 | 24.16 | 23.64 | 24.16 | 122,334 | +0.28(+1.16%) |
Jul 31, 2003 | 23.70 | 23.90 | 23.56 | 23.88 | 108,672 | +0.21(+0.90%) |
Jul 30, 2003 | 23.47 | 23.67 | 23.32 | 23.67 | 25,305 | +0.19(+0.80%) |
Jul 29, 2003 | 23.25 | 23.48 | 23.19 | 23.48 | 60,080 | +0.28(+1.22%) |
Jul 28, 2003 | 23.25 | 23.32 | 23.12 | 23.20 | 81,815 | +0.03(+0.14%) |
Jul 25, 2003 | 23.09 | 23.19 | 23.04 | 23.16 | 20,647 | +0.09(+0.39%) |
Jul 24, 2003 | 23.09 | 23.19 | 23.04 | 23.07 | 55,888 | -0.02(-0.08%) |
Jul 23, 2003 | 23.09 | 23.09 | 22.94 | 23.09 | 43,779 | +0.05(+0.20%) |
Jul 22, 2003 | 23.06 | 23.18 | 23.00 | 23.05 | 32,136 | +0.01(+0.06%) |
Jul 21, 2003 | 23.12 | 23.16 | 22.99 | 23.03 | 42,071 | -0.15(-0.64%) |
Jul 18, 2003 | 23.18 | 23.74 | 23.06 | 23.18 | 34,309 | +0.06(+0.25%) |
Jul 17, 2003 | 23.70 | 23.73 | 23.12 | 23.12 | 73,276 | -0.64(-2.71%) |
Jul 16, 2003 | 23.54 | 23.77 | 23.43 | 23.77 | 74,518 | +0.23(+0.96%) |
Jul 15, 2003 | 23.93 | 23.95 | 23.43 | 23.54 | 83,057 | -0.30(-1.27%) |
Jul 14, 2003 | 23.64 | 23.96 | 23.61 | 23.85 | 69,240 | +0.35(+1.51%) |
Jul 11, 2003 | 23.32 | 23.64 | 23.32 | 23.49 | 79,952 | +0.24(+1.02%) |
Jul 10, 2003 | 23.51 | 23.61 | 23.12 | 23.25 | 85,230 | -0.20(-0.85%) |
Jul 09, 2003 | 23.12 | 23.59 | 23.12 | 23.45 | 289,380 | +0.26(+1.14%) |
Jul 08, 2003 | 23.16 | 23.25 | 23.00 | 23.19 | 229,299 | +0.08(+0.36%) |
Jul 07, 2003 | 22.92 | 23.11 | 22.77 | 23.11 | 380,821 | +0.21(+0.90%) |
Jul 03, 2003 | 22.98 | 23.03 | 22.80 | 22.90 | 71,413 | -0.09(-0.39%) |
Jul 02, 2003 | 22.96 | 23.09 | 22.93 | 22.99 | 237,062 | -0.02(-0.08%) |
Jul 01, 2003 | 22.74 | 23.01 | 22.64 | 23.01 | 137,238 | +0.27(+1.19%) |
Jun 30, 2003 | 22.61 | 22.76 | 22.55 | 22.74 | 255,847 | +0.14(+0.63%) |
Jun 27, 2003 | 22.61 | 22.67 | 22.54 | 22.60 | 148,416 | +0.03(+0.11%) |
Jun 26, 2003 | 22.54 | 22.61 | 22.51 | 22.57 | 114,106 | +0.05(+0.20%) |
Jun 25, 2003 | 22.49 | 22.57 | 22.45 | 22.53 | 76,071 | +0.04(+0.17%) |
Jun 24, 2003 | 22.50 | 22.54 | 22.45 | 22.49 | 92,216 | -0.01(-0.06%) |
Jun 23, 2003 | 22.77 | 22.77 | 22.43 | 22.50 | 123,266 | -0.23(-1.02%) |
Jun 20, 2003 | 22.61 | 22.73 | 22.61 | 22.73 | 97,495 | +0.19(+0.86%) |
Jun 19, 2003 | 22.76 | 22.85 | 22.54 | 22.54 | 96,097 | -0.23(-0.99%) |
Jun 18, 2003 | 22.75 | 22.77 | 22.61 | 22.76 | 71,879 | +0.03(+0.11%) |
Jun 17, 2003 | 22.75 | 22.80 | 22.63 | 22.74 | 134,133 | -0.01(-0.06%) |
Jun 16, 2003 | 22.71 | 22.87 | 22.67 | 22.75 | 216,724 | -0.08(-0.34%) |
Jun 13, 2003 | 23.09 | 23.09 | 22.71 | 22.83 | 128,234 | -0.26(-1.14%) |
Jun 12, 2003 | 23.06 | 23.14 | 23.00 | 23.09 | 211,912 | -0.03(-0.14%) |
Jun 11, 2003 | 23.25 | 23.25 | 23.06 | 23.12 | 53,870 | -0.14(-0.61%) |
Jun 10, 2003 | 22.79 | 23.27 | 22.79 | 23.27 | 69,240 | +0.48(+2.09%) |
Jun 09, 2003 | 22.74 | 22.81 | 22.71 | 22.79 | 90,043 | +0.01(+0.06%) |
Jun 06, 2003 | 22.51 | 22.90 | 22.51 | 22.78 | 36,017 | +0.21(+0.94%) |
Jun 05, 2003 | 22.25 | 22.58 | 22.25 | 22.56 | 77,623 | +0.28(+1.24%) |
Jun 04, 2003 | 22.00 | 22.34 | 22.00 | 22.29 | 185,675 | +0.29(+1.32%) |
Jun 03, 2003 | 21.89 | 22.00 | 21.84 | 22.00 | 59,304 | +0.10(+0.44%) |