Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.68 | 20.75 | 20.61 | 20.68 | 117,804 | +0.06(+0.28%) |
Apr 29, 2004 | 20.78 | 20.84 | 20.62 | 20.62 | 128,669 | -0.19(-0.93%) |
Apr 28, 2004 | 21.15 | 21.15 | 20.75 | 20.81 | 81,951 | -0.38(-1.79%) |
Apr 27, 2004 | 21.13 | 21.34 | 21.07 | 21.19 | 105,077 | +0.13(+0.61%) |
Apr 26, 2004 | 20.93 | 21.19 | 20.93 | 21.06 | 68,602 | +0.19(+0.93%) |
Apr 23, 2004 | 20.91 | 21.00 | 20.68 | 20.87 | 149,777 | -0.20(-0.95%) |
Apr 22, 2004 | 21.02 | 21.15 | 20.93 | 21.07 | 61,928 | +0.24(+1.14%) |
Apr 21, 2004 | 20.91 | 20.91 | 20.72 | 20.83 | 97,937 | -0.03(-0.15%) |
Apr 20, 2004 | 21.10 | 21.13 | 20.86 | 20.86 | 306,229 | -0.40(-1.88%) |
Apr 19, 2004 | 21.27 | 21.36 | 21.13 | 21.26 | 126,496 | +0.03(+0.12%) |
Apr 16, 2004 | 21.24 | 21.39 | 21.11 | 21.24 | 276,584 | +0.52(+2.52%) |
Apr 15, 2004 | 20.68 | 20.81 | 20.60 | 20.71 | 250,664 | +0.09(+0.44%) |
Apr 14, 2004 | 20.49 | 20.74 | 20.49 | 20.62 | 184,700 | -0.32(-1.54%) |
Apr 13, 2004 | 21.05 | 21.07 | 20.91 | 20.95 | 308,247 | -0.35(-1.63%) |
Apr 12, 2004 | 21.33 | 21.33 | 21.26 | 21.29 | 116,718 | -0.06(-0.27%) |
Apr 08, 2004 | 21.40 | 21.49 | 21.22 | 21.35 | 207,360 | -0.21(-0.99%) |
Apr 07, 2004 | 21.40 | 21.56 | 21.30 | 21.56 | 82,571 | +0.16(+0.75%) |
Apr 06, 2004 | 21.40 | 21.45 | 21.29 | 21.40 | 128,514 | +0.00(+0.00%) |
Apr 05, 2004 | 21.42 | 21.45 | 21.21 | 21.40 | 195,254 | -0.17(-0.78%) |
Apr 02, 2004 | 21.43 | 21.68 | 21.35 | 21.57 | 84,434 | +0.01(+0.06%) |
Apr 01, 2004 | 21.51 | 21.67 | 21.47 | 21.56 | 83,192 | +0.05(+0.21%) |
Mar 31, 2004 | 21.22 | 21.51 | 21.21 | 21.51 | 64,101 | +0.13(+0.60%) |
Mar 30, 2004 | 21.23 | 21.47 | 21.20 | 21.38 | 73,569 | -0.14(-0.63%) |
Mar 29, 2004 | 21.42 | 21.58 | 21.37 | 21.52 | 83,347 | +0.29(+1.37%) |
Mar 26, 2004 | 21.26 | 21.36 | 21.15 | 21.23 | 85,986 | -0.21(-0.96%) |
Mar 25, 2004 | 21.39 | 21.51 | 21.22 | 21.44 | 146,673 | -0.03(-0.12%) |
Mar 24, 2004 | 21.50 | 21.61 | 21.39 | 21.46 | 81,174 | -0.15(-0.72%) |
Mar 23, 2004 | 21.86 | 21.91 | 21.62 | 21.62 | 100,886 | -0.10(-0.47%) |
Mar 22, 2004 | 21.78 | 21.91 | 21.62 | 21.72 | 92,660 | -0.16(-0.74%) |
Mar 19, 2004 | 22.06 | 22.09 | 21.73 | 21.88 | 61,618 | -0.12(-0.53%) |
Mar 18, 2004 | 22.03 | 22.16 | 21.91 | 22.00 | 147,294 | +0.10(+0.47%) |
Mar 17, 2004 | 21.69 | 21.97 | 21.66 | 21.89 | 62,704 | +0.13(+0.59%) |
Mar 16, 2004 | 21.71 | 21.83 | 21.58 | 21.76 | 60,376 | +0.16(+0.75%) |
Mar 15, 2004 | 21.82 | 21.85 | 21.59 | 21.60 | 135,653 | +0.32(+1.51%) |
Mar 12, 2004 | 21.58 | 21.58 | 21.15 | 21.28 | 189,356 | -0.03(-0.15%) |
Mar 11, 2004 | 21.57 | 21.74 | 21.31 | 21.31 | 154,744 | +0.25(+1.19%) |
Mar 10, 2004 | 21.40 | 21.47 | 21.06 | 21.06 | 167,782 | -0.19(-0.91%) |
Mar 09, 2004 | 21.37 | 21.47 | 21.21 | 21.25 | 60,066 | -0.39(-1.79%) |
Mar 08, 2004 | 21.71 | 21.77 | 21.47 | 21.64 | 147,604 | -0.05(-0.21%) |
Mar 05, 2004 | 21.54 | 21.93 | 21.51 | 21.69 | 123,236 | +0.06(+0.30%) |
Mar 04, 2004 | 21.50 | 21.67 | 21.41 | 21.62 | 117,804 | +0.06(+0.30%) |
Mar 03, 2004 | 21.47 | 21.64 | 21.35 | 21.56 | 70,310 | -0.09(-0.42%) |
Mar 02, 2004 | 21.63 | 21.72 | 21.47 | 21.65 | 128,514 | -0.14(-0.62%) |
Mar 01, 2004 | 21.65 | 21.89 | 21.62 | 21.78 | 81,174 | +0.10(+0.45%) |
Feb 27, 2004 | 21.74 | 21.78 | 21.49 | 21.69 | 219,156 | -0.37(-1.67%) |
Feb 26, 2004 | 21.91 | 22.09 | 21.67 | 22.05 | 126,806 | -0.24(-1.07%) |
Feb 25, 2004 | 22.14 | 22.33 | 22.14 | 22.29 | 421,085 | +0.21(+0.96%) |
Feb 24, 2004 | 21.83 | 22.20 | 21.77 | 22.08 | 169,179 | +0.14(+0.62%) |
Feb 23, 2004 | 22.11 | 22.11 | 21.83 | 21.94 | 196,961 | -0.30(-1.33%) |
Feb 20, 2004 | 22.36 | 22.42 | 22.03 | 22.24 | 119,201 | +0.08(+0.35%) |
Feb 19, 2004 | 22.09 | 22.36 | 21.95 | 22.16 | 161,263 | +0.41(+1.90%) |
Feb 18, 2004 | 22.19 | 22.19 | 21.65 | 21.75 | 170,265 | -0.47(-2.12%) |
Feb 17, 2004 | 22.03 | 22.27 | 22.00 | 22.22 | 293,347 | +0.56(+2.59%) |
Feb 13, 2004 | 21.83 | 21.83 | 21.53 | 21.66 | 81,174 | +0.06(+0.27%) |
Feb 12, 2004 | 21.70 | 21.78 | 21.56 | 21.60 | 82,261 | -0.10(-0.45%) |
Feb 11, 2004 | 21.29 | 21.82 | 21.29 | 21.70 | 72,172 | +0.06(+0.30%) |
Feb 10, 2004 | 21.55 | 21.68 | 21.45 | 21.64 | 68,292 | +0.15(+0.69%) |
Feb 09, 2004 | 21.45 | 21.69 | 21.37 | 21.49 | 80,709 | +0.23(+1.06%) |
Feb 06, 2004 | 21.11 | 21.33 | 21.07 | 21.26 | 70,155 | +0.13(+0.61%) |
Feb 05, 2004 | 21.13 | 21.24 | 21.07 | 21.13 | 92,194 | +0.06(+0.31%) |
Feb 04, 2004 | 21.35 | 21.35 | 21.03 | 21.07 | 188,425 | -0.26(-1.24%) |
Feb 03, 2004 | 21.26 | 21.36 | 21.21 | 21.33 | 94,833 | +0.01(+0.03%) |
Feb 02, 2004 | 21.18 | 21.58 | 21.18 | 21.33 | 115,942 | +0.45(+2.16%) |
Jan 30, 2004 | 20.78 | 21.06 | 20.70 | 20.87 | 113,458 | -0.27(-1.28%) |
Jan 29, 2004 | 21.30 | 21.36 | 21.02 | 21.15 | 134,722 | -0.40(-1.85%) |
Jan 28, 2004 | 21.56 | 22.03 | 21.55 | 21.55 | 111,285 | +0.41(+1.92%) |
Jan 27, 2004 | 21.22 | 21.24 | 21.07 | 21.14 | 144,345 | -0.47(-2.18%) |
Jan 26, 2004 | 21.78 | 21.79 | 21.40 | 21.61 | 137,671 | -0.11(-0.50%) |
Jan 23, 2004 | 21.65 | 21.80 | 21.58 | 21.72 | 86,296 | -0.26(-1.17%) |
Jan 22, 2004 | 22.07 | 22.07 | 21.84 | 21.98 | 146,828 | -0.14(-0.64%) |
Jan 21, 2004 | 22.00 | 22.31 | 21.82 | 22.12 | 97,782 | +0.12(+0.53%) |
Jan 20, 2004 | 21.91 | 22.12 | 21.84 | 22.00 | 626,583 | +0.07(+0.32%) |
Jan 16, 2004 | 21.98 | 22.07 | 21.78 | 21.93 | 649,089 | +0.09(+0.41%) |
Jan 15, 2004 | 21.94 | 21.98 | 21.77 | 21.84 | 112,216 | +0.00(+0.00%) |
Jan 14, 2004 | 21.71 | 21.87 | 21.62 | 21.84 | 181,751 | +0.13(+0.59%) |
Jan 13, 2004 | 21.97 | 21.99 | 21.70 | 21.71 | 143,724 | -0.34(-1.55%) |
Jan 12, 2004 | 22.16 | 22.26 | 21.83 | 22.05 | 153,968 | -0.24(-1.10%) |
Jan 09, 2004 | 22.03 | 22.41 | 22.03 | 22.30 | 139,999 | +0.16(+0.73%) |
Jan 08, 2004 | 22.14 | 22.21 | 22.03 | 22.14 | 175,077 | +0.05(+0.23%) |
Jan 07, 2004 | 21.78 | 22.13 | 21.76 | 22.09 | 214,190 | -0.17(-0.78%) |
Jan 06, 2004 | 22.14 | 22.26 | 21.91 | 22.26 | 150,088 | -0.16(-0.72%) |
Jan 05, 2004 | 22.19 | 22.50 | 22.11 | 22.42 | 151,950 | +0.23(+1.05%) |
Jan 02, 2004 | 22.11 | 22.19 | 21.91 | 22.19 | 102,749 | +0.14(+0.64%) |
Dec 31, 2003 | 21.65 | 22.21 | 21.65 | 22.05 | 67,516 | +0.35(+1.63%) |
Dec 30, 2003 | 21.55 | 21.76 | 21.55 | 21.69 | 94,523 | +0.01(+0.06%) |
Dec 29, 2003 | 21.67 | 21.76 | 21.60 | 21.68 | 106,008 | +0.01(+0.06%) |
Dec 26, 2003 | 21.62 | 21.75 | 21.53 | 21.67 | 62,239 | -0.21(-0.94%) |
Dec 24, 2003 | 21.71 | 21.87 | 21.71 | 21.87 | 114,389 | +0.28(+1.28%) |
Dec 23, 2003 | 21.49 | 21.64 | 21.45 | 21.60 | 249,422 | +0.23(+1.09%) |
Dec 22, 2003 | 21.07 | 21.41 | 21.07 | 21.36 | 183,458 | +0.37(+1.78%) |
Dec 19, 2003 | 20.94 | 21.25 | 20.92 | 20.99 | 144,345 | +0.38(+1.84%) |
Dec 18, 2003 | 20.37 | 20.62 | 20.35 | 20.61 | 129,755 | +0.41(+2.01%) |
Dec 17, 2003 | 20.10 | 20.28 | 20.02 | 20.20 | 84,899 | -0.05(-0.22%) |
Dec 16, 2003 | 20.10 | 20.26 | 20.10 | 20.25 | 90,642 | +0.03(+0.16%) |
Dec 15, 2003 | 20.11 | 20.26 | 20.10 | 20.22 | 213,414 | +0.15(+0.74%) |
Dec 12, 2003 | 19.88 | 20.20 | 19.86 | 20.07 | 110,354 | +0.32(+1.63%) |
Dec 11, 2003 | 19.75 | 19.90 | 19.72 | 19.75 | 83,192 | +0.30(+1.52%) |
Dec 10, 2003 | 19.56 | 19.64 | 19.36 | 19.45 | 89,401 | -0.35(-1.79%) |
Dec 09, 2003 | 19.74 | 19.83 | 19.65 | 19.81 | 80,709 | +0.37(+1.89%) |
Dec 08, 2003 | 19.39 | 19.55 | 19.39 | 19.44 | 119,201 | -0.12(-0.63%) |
Dec 05, 2003 | 19.34 | 19.66 | 19.34 | 19.56 | 77,760 | -0.14(-0.72%) |
Dec 04, 2003 | 19.73 | 19.73 | 19.61 | 19.70 | 74,190 | -0.11(-0.55%) |
Dec 03, 2003 | 19.93 | 19.94 | 19.74 | 19.81 | 116,097 | -0.05(-0.23%) |
Dec 02, 2003 | 19.66 | 19.88 | 19.66 | 19.86 | 119,667 | +0.08(+0.39%) |
Dec 01, 2003 | 19.53 | 19.86 | 19.53 | 19.78 | 156,141 | +0.29(+1.49%) |
Nov 28, 2003 | 19.26 | 19.55 | 19.26 | 19.49 | 52,150 | +0.32(+1.65%) |
Nov 26, 2003 | 19.19 | 19.21 | 19.02 | 19.17 | 114,389 | -0.21(-1.10%) |
Nov 25, 2003 | 19.43 | 19.49 | 19.39 | 19.39 | 72,017 | -0.18(-0.92%) |
Nov 24, 2003 | 19.34 | 19.72 | 19.34 | 19.57 | 96,851 | +0.24(+1.23%) |
Nov 21, 2003 | 19.23 | 19.39 | 19.23 | 19.33 | 71,862 | +0.09(+0.47%) |
Nov 20, 2003 | 19.23 | 19.43 | 19.17 | 19.24 | 85,986 | -0.24(-1.26%) |
Nov 19, 2003 | 19.55 | 19.62 | 19.46 | 19.48 | 72,327 | -0.05(-0.23%) |
Nov 18, 2003 | 19.75 | 19.75 | 19.55 | 19.53 | 73,880 | -0.12(-0.62%) |
Nov 17, 2003 | 19.48 | 19.65 | 19.41 | 19.65 | 83,503 | +0.28(+1.46%) |
Nov 14, 2003 | 19.68 | 19.68 | 19.28 | 19.37 | 345,187 | -0.67(-3.34%) |
Nov 13, 2003 | 19.55 | 20.04 | 19.41 | 20.04 | 298,314 | -0.61(-2.93%) |
Nov 12, 2003 | 20.22 | 20.67 | 20.22 | 20.64 | 76,363 | +0.40(+1.97%) |
Nov 11, 2003 | 20.20 | 20.35 | 19.97 | 20.24 | 74,345 | -0.11(-0.54%) |
Nov 10, 2003 | 20.30 | 20.35 | 20.28 | 20.35 | 68,447 | +0.06(+0.29%) |
Nov 07, 2003 | 20.24 | 20.44 | 20.18 | 20.30 | 202,859 | +0.23(+1.12%) |
Nov 06, 2003 | 19.97 | 20.13 | 19.84 | 20.07 | 159,090 | +0.08(+0.39%) |
Nov 05, 2003 | 19.90 | 20.08 | 19.85 | 19.99 | 33,835 | -0.01(-0.03%) |
Nov 04, 2003 | 19.93 | 20.07 | 19.91 | 20.00 | 86,174 | -0.35(-1.71%) |
Nov 03, 2003 | 20.51 | 20.51 | 20.26 | 20.35 | 102,904 | -0.40(-1.93%) |
Oct 31, 2003 | 20.36 | 20.75 | 20.36 | 20.75 | 184,544 | +0.10(+0.47%) |
Oct 30, 2003 | 20.55 | 20.71 | 20.55 | 20.65 | 163,436 | +0.23(+1.14%) |
Oct 29, 2003 | 20.30 | 20.54 | 20.26 | 20.42 | 59,135 | +0.17(+0.86%) |
Oct 28, 2003 | 20.25 | 20.36 | 20.13 | 20.24 | 86,296 | -0.21(-1.04%) |
Oct 27, 2003 | 20.33 | 20.58 | 20.27 | 20.46 | 77,605 | +0.26(+1.28%) |
Oct 24, 2003 | 20.28 | 20.37 | 20.17 | 20.20 | 106,474 | -0.24(-1.17%) |
Oct 23, 2003 | 20.15 | 20.47 | 20.15 | 20.44 | 137,826 | +0.10(+0.51%) |
Oct 22, 2003 | 20.11 | 20.60 | 20.08 | 20.33 | 300,331 | +0.26(+1.28%) |
Oct 21, 2003 | 20.01 | 20.20 | 19.89 | 20.08 | 175,542 | -0.26(-1.27%) |
Oct 20, 2003 | 20.22 | 20.39 | 20.22 | 20.33 | 108,181 | +0.12(+0.57%) |
Oct 17, 2003 | 20.35 | 20.35 | 20.10 | 20.22 | 132,394 | -0.47(-2.27%) |
Oct 16, 2003 | 20.49 | 20.99 | 20.49 | 20.69 | 163,125 | +0.59(+2.92%) |
Oct 15, 2003 | 20.03 | 20.16 | 20.03 | 20.10 | 137,826 | -0.04(-0.19%) |
Oct 14, 2003 | 19.82 | 20.25 | 19.82 | 20.14 | 202,238 | +0.32(+1.59%) |
Oct 13, 2003 | 19.89 | 20.03 | 19.80 | 19.82 | 46,563 | -0.15(-0.74%) |
Oct 10, 2003 | 19.91 | 19.93 | 19.78 | 19.97 | 113,924 | -0.10(-0.48%) |
Oct 09, 2003 | 20.01 | 20.20 | 19.96 | 20.07 | 79,157 | +0.08(+0.42%) |
Oct 08, 2003 | 20.33 | 20.33 | 19.81 | 19.99 | 134,101 | -0.37(-1.84%) |
Oct 07, 2003 | 20.33 | 20.40 | 20.22 | 20.36 | 105,698 | +0.16(+0.80%) |
Oct 06, 2003 | 20.19 | 20.23 | 20.07 | 20.20 | 98,558 | +0.16(+0.80%) |
Oct 03, 2003 | 20.07 | 20.26 | 20.01 | 20.04 | 98,713 | -0.03(-0.16%) |
Oct 02, 2003 | 19.91 | 20.13 | 19.86 | 20.07 | 129,445 | +0.12(+0.61%) |
Oct 01, 2003 | 19.59 | 20.11 | 19.59 | 19.95 | 76,363 | +0.43(+2.18%) |
Sep 30, 2003 | 19.76 | 19.76 | 19.40 | 19.52 | 144,035 | -0.46(-2.29%) |
Sep 29, 2003 | 19.95 | 20.04 | 19.81 | 19.98 | 63,480 | +0.03(+0.16%) |
Sep 26, 2003 | 19.90 | 19.98 | 19.80 | 19.95 | 191,839 | +0.20(+1.01%) |
Sep 25, 2003 | 19.70 | 19.79 | 19.60 | 19.75 | 101,507 | +0.06(+0.33%) |
Sep 24, 2003 | 19.84 | 20.01 | 19.59 | 19.68 | 350,775 | -0.01(-0.07%) |
Sep 23, 2003 | 19.62 | 19.81 | 19.53 | 19.70 | 124,478 | +0.30(+1.56%) |
Sep 22, 2003 | 19.26 | 19.55 | 19.24 | 19.39 | 192,926 | -0.10(-0.53%) |
Sep 19, 2003 | 19.21 | 19.50 | 19.12 | 19.50 | 210,930 | +0.02(+0.10%) |
Sep 18, 2003 | 19.26 | 19.62 | 19.26 | 19.48 | 46,873 | -0.05(-0.23%) |
Sep 17, 2003 | 19.43 | 19.66 | 19.31 | 19.52 | 65,033 | -0.19(-0.95%) |
Sep 16, 2003 | 19.30 | 19.73 | 19.21 | 19.71 | 204,256 | +0.41(+2.14%) |
Sep 15, 2003 | 19.17 | 19.39 | 19.07 | 19.30 | 46,718 | +0.06(+0.33%) |
Sep 12, 2003 | 19.10 | 19.35 | 19.00 | 19.23 | 144,500 | -0.14(-0.73%) |
Sep 11, 2003 | 19.21 | 19.46 | 19.08 | 19.37 | 113,613 | +0.21(+1.08%) |
Sep 10, 2003 | 19.27 | 19.41 | 19.16 | 19.17 | 42,527 | -0.10(-0.50%) |
Sep 09, 2003 | 19.20 | 19.54 | 19.19 | 19.26 | 216,207 | +0.39(+2.05%) |
Sep 08, 2003 | 18.83 | 18.94 | 18.80 | 18.88 | 202,083 | +0.03(+0.14%) |
Sep 05, 2003 | 18.71 | 19.06 | 18.71 | 18.85 | 81,640 | +0.15(+0.79%) |
Sep 04, 2003 | 18.68 | 18.86 | 18.49 | 18.70 | 116,407 | +0.08(+0.45%) |
Sep 03, 2003 | 18.66 | 18.79 | 18.49 | 18.62 | 49,667 | -0.17(-0.89%) |
Sep 02, 2003 | 18.46 | 18.81 | 18.38 | 18.79 | 71,241 | -0.12(-0.65%) |
Aug 29, 2003 | 18.83 | 18.95 | 18.71 | 18.91 | 42,527 | -0.29(-1.51%) |
Aug 28, 2003 | 18.99 | 19.24 | 18.95 | 19.20 | 50,288 | +0.39(+2.09%) |
Aug 27, 2003 | 18.93 | 18.93 | 18.69 | 18.81 | 25,299 | -0.43(-2.21%) |
Aug 26, 2003 | 18.81 | 19.25 | 18.81 | 19.23 | 33,525 | +0.45(+2.40%) |
Aug 25, 2003 | 18.94 | 18.94 | 18.76 | 18.78 | 39,733 | -0.16(-0.85%) |
Aug 22, 2003 | 19.05 | 19.05 | 18.80 | 18.94 | 48,891 | -0.23(-1.18%) |
Aug 21, 2003 | 19.04 | 19.22 | 18.91 | 19.17 | 110,044 | -0.32(-1.65%) |
Aug 20, 2003 | 19.23 | 19.52 | 19.15 | 19.49 | 52,771 | -0.03(-0.16%) |
Aug 19, 2003 | 19.43 | 19.57 | 19.24 | 19.52 | 65,498 | -0.23(-1.14%) |
Aug 18, 2003 | 19.40 | 19.77 | 19.40 | 19.75 | 73,104 | -0.32(-1.61%) |
Aug 15, 2003 | 19.90 | 20.07 | 19.72 | 20.07 | 16,762 | +0.01(+0.06%) |
Aug 14, 2003 | 20.07 | 20.20 | 19.99 | 20.06 | 59,445 | +0.15(+0.74%) |
Aug 13, 2003 | 19.75 | 20.13 | 19.71 | 19.91 | 43,614 | -0.06(-0.32%) |
Aug 12, 2003 | 19.91 | 19.97 | 19.68 | 19.97 | 46,252 | -0.39(-1.90%) |
Aug 11, 2003 | 20.34 | 20.36 | 20.20 | 20.36 | 23,126 | -0.01(-0.06%) |
Aug 08, 2003 | 20.41 | 20.59 | 20.06 | 20.37 | 78,691 | +0.30(+1.51%) |
Aug 07, 2003 | 19.97 | 20.29 | 19.97 | 20.07 | 52,150 | -0.03(-0.13%) |
Aug 06, 2003 | 20.17 | 20.19 | 19.82 | 20.10 | 89,401 | -0.53(-2.56%) |
Aug 05, 2003 | 20.69 | 20.84 | 20.62 | 20.62 | 56,496 | +0.24(+1.20%) |
Aug 04, 2003 | 20.46 | 20.52 | 20.20 | 20.38 | 68,913 | +0.05(+0.25%) |
Aug 01, 2003 | 20.40 | 20.55 | 20.17 | 20.33 | 69,689 | -0.10(-0.50%) |
Jul 31, 2003 | 20.38 | 20.57 | 20.10 | 20.43 | 158,935 | -0.90(-4.20%) |
Jul 30, 2003 | 21.46 | 21.46 | 21.00 | 21.33 | 42,838 | -0.30(-1.37%) |
Jul 29, 2003 | 21.75 | 21.75 | 21.43 | 21.62 | 31,197 | -0.09(-0.42%) |
Jul 28, 2003 | 21.78 | 21.83 | 21.63 | 21.71 | 24,057 | +0.06(+0.30%) |
Jul 25, 2003 | 21.49 | 21.71 | 21.49 | 21.65 | 84,899 | +0.42(+1.97%) |
Jul 24, 2003 | 21.24 | 21.55 | 21.23 | 21.23 | 80,243 | +0.05(+0.24%) |
Jul 23, 2003 | 21.14 | 21.26 | 20.97 | 21.18 | 34,146 | +0.08(+0.37%) |
Jul 22, 2003 | 20.93 | 21.20 | 20.83 | 21.10 | 68,137 | +0.17(+0.80%) |
Jul 21, 2003 | 20.84 | 20.93 | 20.56 | 20.93 | 48,425 | -0.20(-0.94%) |
Jul 18, 2003 | 20.99 | 21.13 | 20.84 | 21.13 | 54,789 | +0.33(+1.58%) |
Jul 17, 2003 | 20.80 | 21.02 | 20.69 | 20.80 | 92,039 | -0.45(-2.12%) |
Jul 16, 2003 | 21.24 | 21.27 | 20.94 | 21.25 | 50,443 | +0.02(+0.09%) |
Jul 15, 2003 | 21.31 | 21.35 | 21.15 | 21.24 | 45,476 | +0.17(+0.80%) |
Jul 14, 2003 | 21.05 | 21.45 | 21.04 | 21.07 | 79,778 | +0.42(+2.03%) |
Jul 11, 2003 | 20.78 | 20.95 | 20.65 | 20.65 | 20,487 | -0.03(-0.16%) |
Jul 10, 2003 | 20.65 | 20.92 | 20.63 | 20.68 | 83,503 | -0.10(-0.50%) |
Jul 09, 2003 | 20.61 | 20.84 | 20.45 | 20.78 | 171,041 | +0.17(+0.81%) |
Jul 08, 2003 | 20.32 | 20.69 | 20.20 | 20.62 | 126,185 | -0.64(-3.03%) |
Jul 07, 2003 | 20.93 | 21.26 | 20.80 | 21.26 | 63,791 | +0.00(+0.00%) |
Jul 03, 2003 | 21.29 | 21.29 | 21.13 | 21.26 | 25,299 | -0.19(-0.90%) |
Jul 02, 2003 | 21.06 | 21.58 | 21.04 | 21.45 | 72,483 | +0.08(+0.39%) |
Jul 01, 2003 | 21.25 | 21.52 | 21.07 | 21.37 | 66,429 | -0.32(-1.46%) |
Jun 30, 2003 | 21.78 | 21.86 | 21.54 | 21.69 | 34,922 | +0.20(+0.93%) |
Jun 27, 2003 | 21.83 | 21.83 | 21.49 | 21.49 | 53,547 | -0.39(-1.77%) |
Jun 26, 2003 | 21.76 | 21.96 | 21.68 | 21.87 | 48,736 | +0.22(+1.01%) |
Jun 25, 2003 | 21.46 | 21.94 | 21.46 | 21.65 | 154,899 | +0.46(+2.16%) |
Jun 24, 2003 | 21.26 | 21.35 | 21.10 | 21.20 | 69,378 | -0.30(-1.38%) |
Jun 23, 2003 | 21.49 | 21.64 | 21.33 | 21.49 | 56,496 | -0.21(-0.98%) |
Jun 20, 2003 | 21.62 | 21.94 | 21.60 | 21.71 | 53,702 | +0.22(+1.02%) |
Jun 19, 2003 | 21.66 | 21.67 | 21.39 | 21.49 | 59,755 | -0.64(-2.91%) |
Jun 18, 2003 | 22.19 | 22.42 | 22.13 | 22.13 | 97,472 | -0.40(-1.77%) |
Jun 17, 2003 | 22.28 | 22.69 | 22.28 | 22.53 | 107,560 | +0.69(+3.16%) |
Jun 16, 2003 | 21.47 | 21.85 | 21.47 | 21.84 | 128,048 | +1.22(+5.94%) |
Jun 13, 2003 | 20.95 | 21.04 | 20.39 | 20.62 | 170,110 | -0.87(-4.05%) |
Jun 12, 2003 | 21.32 | 21.55 | 21.20 | 21.49 | 155,210 | +0.17(+0.79%) |
Jun 11, 2003 | 20.91 | 21.42 | 20.90 | 21.32 | 221,484 | +0.60(+2.89%) |
Jun 10, 2003 | 20.88 | 20.94 | 20.49 | 20.72 | 86,296 | -0.03(-0.12%) |
Jun 09, 2003 | 20.44 | 20.83 | 20.43 | 20.75 | 168,868 | +0.42(+2.06%) |
Jun 06, 2003 | 20.49 | 20.57 | 20.13 | 20.33 | 116,407 | +0.23(+1.15%) |
Jun 05, 2003 | 20.22 | 20.22 | 19.90 | 20.10 | 131,152 | -0.39(-1.92%) |
Jun 04, 2003 | 20.32 | 20.62 | 20.22 | 20.49 | 118,580 | -0.13(-0.63%) |
Jun 03, 2003 | 20.42 | 20.68 | 20.26 | 20.62 | 162,970 | -0.17(-0.81%) |
Jun 02, 2003 | 20.73 | 20.87 | 20.71 | 20.78 | 215,587 | +0.11(+0.53%) |
May 30, 2003 | 20.66 | 20.76 | 20.64 | 20.68 | 127,272 | +0.06(+0.28%) |
May 29, 2003 | 20.32 | 20.62 | 20.32 | 20.62 | 194,323 | +0.24(+1.17%) |
May 28, 2003 | 19.97 | 20.46 | 19.97 | 20.38 | 222,261 | +0.47(+2.36%) |
May 27, 2003 | 19.83 | 20.04 | 19.72 | 19.91 | 352,172 | +0.00(+0.00%) |
May 23, 2003 | 20.06 | 20.08 | 19.89 | 19.91 | 316,628 | -0.45(-2.22%) |
May 22, 2003 | 20.08 | 20.36 | 20.08 | 20.36 | 107,250 | +0.77(+3.91%) |
May 21, 2003 | 19.58 | 19.62 | 19.49 | 19.59 | 39,889 | -0.07(-0.36%) |
May 20, 2003 | 19.39 | 19.78 | 19.39 | 19.66 | 88,935 | +0.21(+1.06%) |
May 19, 2003 | 19.59 | 19.59 | 19.07 | 19.46 | 100,110 | -0.80(-3.94%) |
May 16, 2003 | 20.30 | 20.41 | 20.11 | 20.26 | 123,236 | +0.33(+1.65%) |
May 15, 2003 | 19.81 | 19.95 | 19.68 | 19.93 | 70,155 | +0.37(+1.88%) |
May 14, 2003 | 19.53 | 19.68 | 19.41 | 19.56 | 36,940 | +0.23(+1.20%) |
May 13, 2003 | 19.23 | 19.62 | 19.19 | 19.33 | 108,957 | +0.03(+0.17%) |
May 12, 2003 | 19.14 | 19.41 | 19.05 | 19.30 | 34,146 | +0.13(+0.67%) |
May 09, 2003 | 19.34 | 19.34 | 19.08 | 19.17 | 63,946 | +0.78(+4.24%) |
May 08, 2003 | 18.65 | 18.76 | 18.25 | 18.39 | 66,895 | -0.68(-3.58%) |
May 07, 2003 | 19.23 | 19.33 | 18.97 | 19.07 | 88,004 | -0.63(-3.20%) |
May 06, 2003 | 19.30 | 19.84 | 19.30 | 19.70 | 112,837 | +0.66(+3.49%) |
May 05, 2003 | 18.90 | 19.27 | 18.88 | 19.04 | 46,252 | +0.07(+0.37%) |
May 02, 2003 | 18.59 | 19.26 | 18.53 | 18.97 | 63,946 | +0.49(+2.65%) |