Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.71 | 30.45 | 29.71 | 30.19 | 624,421 | +0.65(+2.21%) |
Apr 29, 2004 | 29.74 | 29.97 | 29.46 | 29.54 | 318,549 | -0.48(-1.60%) |
Apr 28, 2004 | 30.47 | 30.47 | 30.00 | 30.02 | 273,598 | -0.51(-1.66%) |
Apr 27, 2004 | 30.56 | 30.81 | 30.40 | 30.53 | 158,914 | +0.03(+0.09%) |
Apr 26, 2004 | 30.47 | 30.78 | 30.46 | 30.50 | 151,422 | +0.08(+0.27%) |
Apr 23, 2004 | 30.57 | 30.71 | 30.40 | 30.41 | 182,975 | -0.22(-0.72%) |
Apr 22, 2004 | 30.50 | 31.06 | 30.23 | 30.64 | 398,223 | +0.10(+0.32%) |
Apr 21, 2004 | 30.16 | 30.57 | 30.07 | 30.54 | 482,507 | +0.38(+1.27%) |
Apr 20, 2004 | 30.75 | 30.88 | 30.12 | 30.16 | 220,723 | -0.46(-1.50%) |
Apr 19, 2004 | 30.78 | 30.82 | 30.42 | 30.62 | 181,966 | -0.10(-0.32%) |
Apr 16, 2004 | 30.35 | 30.98 | 30.35 | 30.71 | 273,598 | +0.51(+1.68%) |
Apr 15, 2004 | 30.70 | 30.71 | 28.70 | 30.21 | 1,379,662 | -0.49(-1.61%) |
Apr 14, 2004 | 31.93 | 32.02 | 30.67 | 30.70 | 301,260 | -1.26(-3.95%) |
Apr 13, 2004 | 33.30 | 33.32 | 31.73 | 31.96 | 340,161 | -1.34(-4.02%) |
Apr 12, 2004 | 33.49 | 33.73 | 33.03 | 33.30 | 124,769 | -0.19(-0.56%) |
Apr 08, 2004 | 33.66 | 33.66 | 33.32 | 33.49 | 98,979 | -0.08(-0.23%) |
Apr 07, 2004 | 33.76 | 33.76 | 33.43 | 33.57 | 272,445 | -0.19(-0.58%) |
Apr 06, 2004 | 33.86 | 33.94 | 33.66 | 33.76 | 227,062 | -0.10(-0.31%) |
Apr 05, 2004 | 34.67 | 34.68 | 33.59 | 33.86 | 265,674 | -0.75(-2.17%) |
Apr 02, 2004 | 35.40 | 35.60 | 34.57 | 34.61 | 228,791 | -0.78(-2.22%) |
Apr 01, 2004 | 35.22 | 35.40 | 35.12 | 35.40 | 178,509 | +0.20(+0.57%) |
Mar 31, 2004 | 34.66 | 35.20 | 34.44 | 35.20 | 165,542 | +0.55(+1.58%) |
Mar 30, 2004 | 34.58 | 34.73 | 34.38 | 34.65 | 117,277 | +0.07(+0.20%) |
Mar 29, 2004 | 34.06 | 34.59 | 34.02 | 34.58 | 150,702 | +0.59(+1.74%) |
Mar 26, 2004 | 34.32 | 34.38 | 33.97 | 33.99 | 157,041 | -0.33(-0.95%) |
Mar 25, 2004 | 34.01 | 34.36 | 33.92 | 34.32 | 249,249 | -0.02(-0.06%) |
Mar 24, 2004 | 34.85 | 35.08 | 34.29 | 34.34 | 335,550 | -0.37(-1.08%) |
Mar 23, 2004 | 34.79 | 34.89 | 34.63 | 34.71 | 117,997 | -0.17(-0.50%) |
Mar 22, 2004 | 35.33 | 35.33 | 34.84 | 34.88 | 180,381 | -0.51(-1.45%) |
Mar 19, 2004 | 35.59 | 35.61 | 35.38 | 35.40 | 137,735 | -0.19(-0.53%) |
Mar 18, 2004 | 35.70 | 35.70 | 35.29 | 35.59 | 92,496 | -0.16(-0.45%) |
Mar 17, 2004 | 35.40 | 35.85 | 35.40 | 35.75 | 214,095 | +0.55(+1.56%) |
Mar 16, 2004 | 35.28 | 35.43 | 34.98 | 35.20 | 281,090 | +0.02(+0.06%) |
Mar 15, 2004 | 35.65 | 35.65 | 34.57 | 35.18 | 94,081 | -0.47(-1.32%) |
Mar 12, 2004 | 35.40 | 35.66 | 35.23 | 35.65 | 129,955 | +0.27(+0.77%) |
Mar 11, 2004 | 35.50 | 35.71 | 35.36 | 35.38 | 222,451 | -0.24(-0.66%) |
Mar 10, 2004 | 35.86 | 36.02 | 35.52 | 35.61 | 357,450 | -0.24(-0.66%) |
Mar 09, 2004 | 35.68 | 35.90 | 35.59 | 35.85 | 205,739 | +0.17(+0.47%) |
Mar 08, 2004 | 35.64 | 35.78 | 35.47 | 35.68 | 336,991 | +0.14(+0.39%) |
Mar 05, 2004 | 35.25 | 35.54 | 35.24 | 35.54 | 334,110 | +0.28(+0.79%) |
Mar 04, 2004 | 35.29 | 35.30 | 34.96 | 35.27 | 177,932 | -0.03(-0.08%) |
Mar 03, 2004 | 35.12 | 35.36 | 35.05 | 35.29 | 175,627 | +0.12(+0.36%) |
Mar 02, 2004 | 35.16 | 35.27 | 35.08 | 35.17 | 173,754 | +0.03(+0.10%) |
Mar 01, 2004 | 35.05 | 35.26 | 35.02 | 35.13 | 287,141 | +0.19(+0.54%) |
Feb 27, 2004 | 34.92 | 35.09 | 34.76 | 34.95 | 173,322 | +0.10(+0.28%) |
Feb 26, 2004 | 34.76 | 34.97 | 34.73 | 34.85 | 137,015 | +0.08(+0.22%) |
Feb 25, 2004 | 34.88 | 34.88 | 34.55 | 34.77 | 184,560 | -0.10(-0.30%) |
Feb 24, 2004 | 35.13 | 35.14 | 34.67 | 34.88 | 254,292 | -0.19(-0.53%) |
Feb 23, 2004 | 35.38 | 35.40 | 34.98 | 35.07 | 150,702 | -0.28(-0.79%) |
Feb 20, 2004 | 35.57 | 35.61 | 35.13 | 35.34 | 163,237 | -0.26(-0.74%) |
Feb 19, 2004 | 35.65 | 35.76 | 35.33 | 35.61 | 188,882 | -0.03(-0.08%) |
Feb 18, 2004 | 35.78 | 35.85 | 35.61 | 35.63 | 128,947 | -0.11(-0.31%) |
Feb 17, 2004 | 35.74 | 36.00 | 35.68 | 35.75 | 186,000 | +0.06(+0.18%) |
Feb 13, 2004 | 35.68 | 36.20 | 35.66 | 35.68 | 649,202 | +0.10(+0.27%) |
Feb 12, 2004 | 35.36 | 35.81 | 35.31 | 35.59 | 235,850 | +0.23(+0.65%) |
Feb 11, 2004 | 34.86 | 35.36 | 34.75 | 35.36 | 225,333 | +0.50(+1.43%) |
Feb 10, 2004 | 34.84 | 34.95 | 34.75 | 34.86 | 306,447 | +0.03(+0.10%) |
Feb 09, 2004 | 35.05 | 35.18 | 34.82 | 34.82 | 257,606 | -0.17(-0.50%) |
Feb 06, 2004 | 34.97 | 35.31 | 34.91 | 35.00 | 256,885 | +0.01(+0.02%) |
Feb 05, 2004 | 34.91 | 35.04 | 34.78 | 34.99 | 320,422 | +0.00(+0.00%) |
Feb 04, 2004 | 35.04 | 35.16 | 34.88 | 34.99 | 414,648 | -0.10(-0.28%) |
Feb 03, 2004 | 34.88 | 35.31 | 34.88 | 35.09 | 252,995 | +0.20(+0.58%) |
Feb 02, 2004 | 34.95 | 34.97 | 34.75 | 34.88 | 275,183 | -0.06(-0.18%) |
Jan 30, 2004 | 34.84 | 34.95 | 34.68 | 34.95 | 346,932 | +0.07(+0.20%) |
Jan 29, 2004 | 34.71 | 35.00 | 34.63 | 34.88 | 388,426 | +0.17(+0.50%) |
Jan 28, 2004 | 34.75 | 35.02 | 34.52 | 34.70 | 479,625 | +0.04(+0.12%) |
Jan 27, 2004 | 34.67 | 34.84 | 34.60 | 34.66 | 423,292 | -0.12(-0.34%) |
Jan 26, 2004 | 33.73 | 34.78 | 33.52 | 34.78 | 534,230 | +1.10(+3.28%) |
Jan 23, 2004 | 33.87 | 34.07 | 33.45 | 33.68 | 317,829 | +0.15(+0.43%) |
Jan 22, 2004 | 33.28 | 33.83 | 33.26 | 33.53 | 302,557 | +0.25(+0.75%) |
Jan 21, 2004 | 32.77 | 33.42 | 32.77 | 33.28 | 349,382 | +0.54(+1.65%) |
Jan 20, 2004 | 32.34 | 32.74 | 32.14 | 32.74 | 201,849 | +0.47(+1.46%) |
Jan 16, 2004 | 32.21 | 32.44 | 32.11 | 32.27 | 186,865 | +0.06(+0.19%) |
Jan 15, 2004 | 32.27 | 32.43 | 32.18 | 32.21 | 486,685 | -0.02(-0.06%) |
Jan 14, 2004 | 31.95 | 32.30 | 31.94 | 32.23 | 401,393 | +0.28(+0.89%) |
Jan 13, 2004 | 32.68 | 32.68 | 31.75 | 31.94 | 359,467 | -0.78(-2.40%) |
Jan 12, 2004 | 32.15 | 32.86 | 32.15 | 32.73 | 256,741 | +0.58(+1.81%) |
Jan 09, 2004 | 32.16 | 32.40 | 32.14 | 32.14 | 104,742 | -0.03(-0.09%) |
Jan 08, 2004 | 32.19 | 32.27 | 32.05 | 32.17 | 156,465 | -0.02(-0.06%) |
Jan 07, 2004 | 32.07 | 32.20 | 31.96 | 32.19 | 249,393 | +0.10(+0.30%) |
Jan 06, 2004 | 32.03 | 32.16 | 31.93 | 32.09 | 248,241 | +0.10(+0.30%) |
Jan 05, 2004 | 31.72 | 32.00 | 31.72 | 32.00 | 302,413 | +0.45(+1.43%) |
Jan 02, 2004 | 31.82 | 31.97 | 31.34 | 31.55 | 163,237 | -0.28(-0.89%) |
Dec 31, 2003 | 32.03 | 32.35 | 31.83 | 31.83 | 222,307 | -0.20(-0.63%) |
Dec 30, 2003 | 31.68 | 32.09 | 31.65 | 32.03 | 141,193 | +0.28(+0.87%) |
Dec 29, 2003 | 31.48 | 31.78 | 31.48 | 31.75 | 207,468 | +0.38(+1.22%) |
Dec 26, 2003 | 31.35 | 31.43 | 31.34 | 31.37 | 46,104 | +0.03(+0.11%) |
Dec 24, 2003 | 31.03 | 31.34 | 31.03 | 31.34 | 117,421 | +0.26(+0.83%) |
Dec 23, 2003 | 30.89 | 31.18 | 30.75 | 31.08 | 286,277 | +0.18(+0.58%) |
Dec 22, 2003 | 31.14 | 31.20 | 30.82 | 30.90 | 231,384 | -0.32(-1.02%) |
Dec 19, 2003 | 31.19 | 31.39 | 31.09 | 31.22 | 211,069 | +0.03(+0.11%) |
Dec 18, 2003 | 30.96 | 31.34 | 30.75 | 31.19 | 206,027 | +0.27(+0.88%) |
Dec 17, 2003 | 30.96 | 31.11 | 30.48 | 30.91 | 215,104 | -0.08(-0.27%) |
Dec 16, 2003 | 30.79 | 31.00 | 30.32 | 31.00 | 162,516 | +0.26(+0.86%) |
Dec 15, 2003 | 31.62 | 31.73 | 30.73 | 30.73 | 192,916 | -0.88(-2.79%) |
Dec 12, 2003 | 31.41 | 31.62 | 31.05 | 31.62 | 235,706 | +0.23(+0.73%) |
Dec 11, 2003 | 30.66 | 31.39 | 30.61 | 31.39 | 176,347 | +0.76(+2.47%) |
Dec 10, 2003 | 31.09 | 31.13 | 30.56 | 30.63 | 176,491 | -0.46(-1.50%) |
Dec 09, 2003 | 31.68 | 31.68 | 31.07 | 31.09 | 232,537 | -0.62(-1.97%) |
Dec 08, 2003 | 31.25 | 31.71 | 31.25 | 31.72 | 160,787 | +0.49(+1.56%) |
Dec 05, 2003 | 31.57 | 31.57 | 31.20 | 31.23 | 91,775 | -0.34(-1.08%) |
Dec 04, 2003 | 31.80 | 31.80 | 31.43 | 31.57 | 243,054 | -0.22(-0.70%) |
Dec 03, 2003 | 32.24 | 32.24 | 31.84 | 31.80 | 146,236 | -0.48(-1.48%) |
Dec 02, 2003 | 32.23 | 32.46 | 32.17 | 32.27 | 158,338 | +0.08(+0.26%) |
Dec 01, 2003 | 32.02 | 32.27 | 32.02 | 32.19 | 128,226 | +0.37(+1.16%) |
Nov 28, 2003 | 32.00 | 32.11 | 31.82 | 31.82 | 72,325 | -0.36(-1.12%) |
Nov 26, 2003 | 31.89 | 32.19 | 31.89 | 32.18 | 217,265 | +0.40(+1.24%) |
Nov 25, 2003 | 31.37 | 31.82 | 31.35 | 31.79 | 265,098 | +0.39(+1.24%) |
Nov 24, 2003 | 31.23 | 31.40 | 31.15 | 31.40 | 179,229 | +0.24(+0.78%) |
Nov 21, 2003 | 31.09 | 31.25 | 31.09 | 31.16 | 124,913 | +0.19(+0.61%) |
Nov 20, 2003 | 31.16 | 31.16 | 30.87 | 30.97 | 214,239 | -0.22(-0.71%) |
Nov 19, 2003 | 30.96 | 31.21 | 30.83 | 31.19 | 180,237 | +0.24(+0.76%) |
Nov 18, 2003 | 31.21 | 31.33 | 30.87 | 30.96 | 177,356 | -0.24(-0.78%) |
Nov 17, 2003 | 31.10 | 31.20 | 31.03 | 31.20 | 227,206 | -0.01(-0.04%) |
Nov 14, 2003 | 31.09 | 31.32 | 31.09 | 31.21 | 176,347 | +0.01(+0.04%) |
Nov 13, 2003 | 31.22 | 31.28 | 31.16 | 31.20 | 116,268 | -0.02(-0.07%) |
Nov 12, 2003 | 31.12 | 31.23 | 31.03 | 31.22 | 195,942 | +0.17(+0.54%) |
Nov 11, 2003 | 31.23 | 31.27 | 31.03 | 31.05 | 104,742 | -0.18(-0.58%) |
Nov 10, 2003 | 31.58 | 31.66 | 31.23 | 31.23 | 193,780 | -0.33(-1.03%) |
Nov 07, 2003 | 31.71 | 31.81 | 31.50 | 31.56 | 466,803 | -0.15(-0.46%) |
Nov 06, 2003 | 31.48 | 31.71 | 31.38 | 31.71 | 287,717 | +0.22(+0.71%) |
Nov 05, 2003 | 31.59 | 31.49 | 31.23 | 31.48 | 225,765 | -0.10(-0.31%) |
Nov 04, 2003 | 31.59 | 31.63 | 31.43 | 31.58 | 244,040 | +0.06(+0.18%) |
Nov 03, 2003 | 31.03 | 31.54 | 31.18 | 31.53 | 240,550 | +0.50(+1.61%) |
Oct 31, 2003 | 31.20 | 31.22 | 31.03 | 31.03 | 278,641 | -0.09(-0.29%) |
Oct 30, 2003 | 31.13 | 31.37 | 31.09 | 31.12 | 452,539 | -0.14(-0.44%) |
Oct 29, 2003 | 30.82 | 31.30 | 30.78 | 31.25 | 589,987 | +0.33(+1.05%) |
Oct 28, 2003 | 29.57 | 31.09 | 29.57 | 30.93 | 1,045,840 | +1.53(+5.22%) |
Oct 27, 2003 | 28.73 | 29.68 | 28.73 | 29.39 | 578,317 | +0.62(+2.15%) |
Oct 24, 2003 | 28.62 | 28.83 | 28.56 | 28.78 | 203,434 | +0.12(+0.41%) |
Oct 23, 2003 | 28.54 | 28.70 | 28.46 | 28.66 | 226,197 | +0.10(+0.34%) |
Oct 22, 2003 | 28.70 | 28.71 | 28.37 | 28.56 | 297,803 | -0.17(-0.60%) |
Oct 21, 2003 | 28.67 | 28.78 | 28.67 | 28.73 | 213,087 | +0.03(+0.10%) |
Oct 20, 2003 | 28.62 | 28.73 | 28.55 | 28.71 | 305,295 | +0.13(+0.46%) |
Oct 17, 2003 | 28.58 | 28.61 | 28.46 | 28.58 | 268,988 | +0.01(+0.05%) |
Oct 16, 2003 | 28.35 | 28.55 | 28.33 | 28.56 | 242,334 | +0.16(+0.56%) |
Oct 15, 2003 | 28.62 | 28.64 | 28.34 | 28.40 | 205,451 | -0.09(-0.32%) |
Oct 14, 2003 | 28.60 | 28.60 | 28.46 | 28.49 | 171,305 | +0.00(+0.00%) |
Oct 13, 2003 | 28.41 | 28.73 | 28.42 | 28.49 | 127,794 | +0.08(+0.29%) |
Oct 10, 2003 | 28.04 | 28.44 | 28.04 | 28.41 | 349,237 | +0.26(+0.94%) |
Oct 09, 2003 | 28.21 | 28.39 | 28.10 | 28.15 | 286,997 | +0.05(+0.17%) |
Oct 08, 2003 | 28.12 | 28.38 | 28.02 | 28.10 | 436,979 | -0.03(-0.10%) |
Oct 07, 2003 | 28.94 | 28.63 | 27.87 | 28.12 | 1,024,085 | -0.82(-2.83%) |
Oct 06, 2003 | 28.56 | 28.95 | 28.51 | 28.94 | 192,772 | +0.38(+1.34%) |
Oct 03, 2003 | 28.44 | 28.58 | 28.39 | 28.56 | 199,976 | +0.21(+0.73%) |
Oct 02, 2003 | 28.61 | 28.61 | 28.18 | 28.35 | 277,200 | -0.23(-0.80%) |
Oct 01, 2003 | 27.73 | 28.57 | 27.73 | 28.58 | 286,853 | +0.90(+3.26%) |
Sep 30, 2003 | 28.00 | 28.00 | 27.68 | 27.68 | 255,733 | -0.33(-1.16%) |
Sep 29, 2003 | 27.54 | 28.01 | 27.42 | 28.01 | 191,475 | +0.52(+1.89%) |
Sep 26, 2003 | 27.69 | 27.77 | 27.49 | 27.49 | 138,888 | -0.33(-1.17%) |
Sep 25, 2003 | 28.11 | 28.11 | 27.78 | 27.81 | 124,048 | -0.32(-1.14%) |
Sep 24, 2003 | 28.26 | 28.37 | 28.12 | 28.13 | 298,235 | -0.08(-0.27%) |
Sep 23, 2003 | 28.25 | 28.34 | 28.18 | 28.21 | 254,436 | +0.07(+0.25%) |
Sep 22, 2003 | 28.04 | 28.15 | 27.97 | 28.14 | 180,237 | +0.06(+0.22%) |
Sep 19, 2003 | 28.03 | 28.10 | 27.95 | 28.08 | 195,942 | +0.12(+0.42%) |
Sep 18, 2003 | 27.67 | 27.96 | 27.67 | 27.96 | 184,416 | +0.33(+1.21%) |
Sep 17, 2003 | 27.61 | 27.76 | 27.61 | 27.62 | 162,804 | -0.02(-0.08%) |
Sep 16, 2003 | 27.54 | 27.69 | 27.51 | 27.65 | 145,083 | +0.24(+0.89%) |
Sep 15, 2003 | 27.69 | 27.71 | 27.37 | 27.40 | 177,356 | -0.36(-1.30%) |
Sep 12, 2003 | 27.57 | 27.85 | 27.33 | 27.76 | 154,736 | +0.14(+0.50%) |
Sep 11, 2003 | 27.42 | 27.80 | 27.42 | 27.62 | 109,208 | +0.14(+0.50%) |
Sep 10, 2003 | 28.04 | 28.04 | 27.45 | 27.49 | 306,879 | -0.63(-2.25%) |
Sep 09, 2003 | 28.24 | 28.28 | 27.89 | 28.12 | 164,821 | -0.11(-0.39%) |
Sep 08, 2003 | 27.90 | 28.24 | 27.86 | 28.23 | 237,579 | +0.26(+0.92%) |
Sep 05, 2003 | 27.94 | 28.03 | 27.76 | 27.97 | 262,792 | +0.03(+0.12%) |
Sep 04, 2003 | 27.58 | 28.01 | 27.49 | 27.94 | 443,318 | +0.36(+1.31%) |
Sep 03, 2003 | 27.15 | 27.58 | 27.10 | 27.58 | 266,538 | +0.44(+1.61%) |
Sep 02, 2003 | 27.08 | 27.20 | 26.97 | 27.14 | 179,229 | +0.10(+0.39%) |
Aug 29, 2003 | 26.81 | 27.03 | 26.74 | 27.03 | 87,597 | +0.24(+0.91%) |
Aug 28, 2003 | 26.58 | 26.83 | 26.48 | 26.79 | 215,680 | +0.24(+0.89%) |
Aug 27, 2003 | 26.63 | 26.63 | 26.47 | 26.56 | 294,057 | -0.08(-0.29%) |
Aug 26, 2003 | 26.38 | 26.70 | 26.34 | 26.63 | 233,113 | +0.24(+0.92%) |
Aug 25, 2003 | 26.11 | 26.44 | 26.04 | 26.39 | 196,086 | +0.28(+1.06%) |
Aug 22, 2003 | 26.68 | 26.71 | 26.06 | 26.11 | 270,140 | -0.49(-1.83%) |
Aug 21, 2003 | 26.48 | 26.72 | 26.39 | 26.60 | 369,120 | +0.22(+0.84%) |
Aug 20, 2003 | 26.35 | 26.49 | 26.30 | 26.38 | 326,762 | +0.00(+0.00%) |
Aug 19, 2003 | 26.91 | 26.91 | 26.34 | 26.38 | 288,294 | +0.04(+0.16%) |
Aug 18, 2003 | 26.10 | 26.33 | 26.02 | 26.33 | 166,118 | +0.27(+1.04%) |
Aug 15, 2003 | 25.93 | 26.24 | 25.92 | 26.06 | 103,878 | +0.17(+0.67%) |
Aug 14, 2003 | 25.58 | 26.01 | 25.54 | 25.89 | 212,078 | +0.38(+1.50%) |
Aug 13, 2003 | 25.79 | 25.80 | 25.51 | 25.51 | 125,921 | -0.16(-0.62%) |
Aug 12, 2003 | 25.33 | 25.67 | 25.33 | 25.67 | 182,110 | +0.35(+1.37%) |
Aug 11, 2003 | 25.51 | 25.53 | 25.20 | 25.32 | 203,722 | -0.08(-0.33%) |
Aug 08, 2003 | 25.51 | 25.56 | 25.32 | 25.40 | 417,385 | -0.08(-0.30%) |
Aug 07, 2003 | 25.66 | 25.69 | 25.38 | 25.48 | 206,603 | -0.13(-0.51%) |
Aug 06, 2003 | 25.47 | 25.83 | 25.39 | 25.61 | 246,512 | +0.17(+0.68%) |
Aug 05, 2003 | 25.65 | 25.68 | 25.42 | 25.44 | 139,752 | -0.13(-0.52%) |
Aug 04, 2003 | 25.54 | 25.74 | 25.36 | 25.57 | 179,517 | -0.01(-0.03%) |
Aug 01, 2003 | 25.94 | 25.94 | 25.58 | 25.58 | 156,609 | -0.42(-1.63%) |
Jul 31, 2003 | 26.48 | 26.48 | 25.94 | 26.00 | 242,046 | -0.58(-2.17%) |
Jul 30, 2003 | 26.82 | 26.85 | 26.31 | 26.58 | 242,622 | -0.10(-0.39%) |
Jul 29, 2003 | 26.84 | 26.91 | 26.62 | 26.68 | 299,820 | -0.11(-0.41%) |
Jul 28, 2003 | 26.76 | 26.92 | 26.63 | 26.79 | 380,214 | +0.21(+0.78%) |
Jul 25, 2003 | 26.47 | 26.67 | 26.45 | 26.58 | 156,177 | +0.10(+0.39%) |
Jul 24, 2003 | 26.58 | 26.69 | 26.48 | 26.48 | 150,558 | -0.07(-0.26%) |
Jul 23, 2003 | 26.64 | 26.65 | 26.38 | 26.55 | 183,263 | -0.02(-0.08%) |
Jul 22, 2003 | 26.41 | 26.63 | 26.15 | 26.57 | 347,509 | +0.23(+0.87%) |
Jul 21, 2003 | 26.79 | 26.79 | 26.28 | 26.34 | 296,650 | -0.51(-1.91%) |
Jul 18, 2003 | 26.76 | 26.90 | 26.47 | 26.85 | 245,647 | +0.04(+0.16%) |
Jul 17, 2003 | 27.10 | 27.12 | 26.65 | 26.81 | 271,005 | -0.38(-1.40%) |
Jul 16, 2003 | 27.69 | 27.76 | 27.03 | 27.19 | 166,838 | -0.42(-1.53%) |
Jul 15, 2003 | 27.80 | 27.94 | 27.50 | 27.62 | 192,340 | -0.15(-0.53%) |
Jul 14, 2003 | 27.49 | 27.87 | 27.49 | 27.76 | 282,387 | +0.29(+1.06%) |
Jul 11, 2003 | 27.32 | 27.54 | 27.25 | 27.47 | 154,448 | +0.12(+0.46%) |
Jul 10, 2003 | 27.39 | 27.47 | 27.17 | 27.35 | 252,563 | -0.08(-0.28%) |
Jul 09, 2003 | 27.42 | 27.52 | 27.21 | 27.42 | 234,121 | +0.00(+0.00%) |
Jul 08, 2003 | 27.05 | 27.44 | 26.83 | 27.42 | 241,469 | +0.34(+1.26%) |
Jul 07, 2003 | 26.79 | 27.09 | 26.79 | 27.08 | 361,628 | +0.38(+1.43%) |
Jul 03, 2003 | 26.82 | 26.83 | 26.64 | 26.70 | 96,818 | -0.12(-0.44%) |
Jul 02, 2003 | 26.44 | 26.82 | 26.39 | 26.82 | 135,142 | +0.33(+1.26%) |
Jul 01, 2003 | 26.24 | 26.51 | 25.96 | 26.49 | 256,021 | +0.25(+0.95%) |
Jun 30, 2003 | 26.40 | 26.52 | 26.24 | 26.24 | 356,153 | -0.10(-0.37%) |
Jun 27, 2003 | 25.92 | 26.38 | 25.92 | 26.33 | 288,006 | +0.41(+1.58%) |
Jun 26, 2003 | 25.85 | 25.92 | 25.72 | 25.92 | 330,940 | +0.05(+0.19%) |
Jun 25, 2003 | 25.75 | 26.04 | 25.68 | 25.88 | 216,688 | +0.21(+0.81%) |
Jun 24, 2003 | 25.66 | 25.85 | 25.54 | 25.67 | 315,236 | +0.01(+0.03%) |
Jun 23, 2003 | 26.31 | 26.31 | 25.65 | 25.66 | 343,042 | -0.71(-2.69%) |
Jun 20, 2003 | 26.48 | 26.48 | 26.24 | 26.37 | 205,739 | +0.17(+0.64%) |
Jun 19, 2003 | 26.38 | 26.50 | 26.01 | 26.20 | 208,332 | -0.17(-0.63%) |
Jun 18, 2003 | 26.35 | 26.38 | 26.19 | 26.37 | 238,876 | +0.02(+0.08%) |
Jun 17, 2003 | 26.83 | 26.83 | 26.31 | 26.35 | 435,971 | -0.59(-2.19%) |
Jun 16, 2003 | 26.55 | 26.94 | 26.55 | 26.94 | 156,033 | +0.49(+1.84%) |
Jun 13, 2003 | 26.83 | 26.87 | 26.43 | 26.45 | 170,728 | -0.44(-1.63%) |
Jun 12, 2003 | 26.90 | 26.92 | 26.65 | 26.89 | 122,607 | +0.06(+0.21%) |
Jun 11, 2003 | 26.76 | 26.86 | 26.52 | 26.83 | 230,664 | +0.15(+0.55%) |
Jun 10, 2003 | 26.25 | 26.69 | 26.24 | 26.69 | 230,952 | +0.42(+1.61%) |
Jun 09, 2003 | 26.44 | 26.45 | 26.17 | 26.26 | 193,204 | -0.25(-0.94%) |
Jun 06, 2003 | 26.72 | 26.72 | 26.51 | 26.51 | 332,669 | +0.10(+0.39%) |
Jun 05, 2003 | 26.48 | 26.56 | 26.31 | 26.41 | 300,108 | -0.10(-0.39%) |
Jun 04, 2003 | 26.48 | 26.55 | 26.40 | 26.51 | 175,771 | -0.01(-0.03%) |
Jun 03, 2003 | 26.34 | 26.52 | 26.28 | 26.52 | 111,081 | +0.19(+0.71%) |
Jun 02, 2003 | 26.38 | 26.48 | 26.31 | 26.33 | 151,566 | +0.06(+0.24%) |
May 30, 2003 | 25.82 | 26.33 | 25.79 | 26.27 | 144,363 | +0.49(+1.88%) |
May 29, 2003 | 25.72 | 25.97 | 25.68 | 25.79 | 170,440 | +0.07(+0.27%) |
May 28, 2003 | 25.78 | 25.93 | 25.72 | 25.72 | 216,832 | -0.05(-0.19%) |
May 27, 2003 | 25.43 | 25.81 | 25.38 | 25.76 | 197,671 | +0.33(+1.28%) |
May 23, 2003 | 25.24 | 25.52 | 25.13 | 25.44 | 291,896 | +0.20(+0.80%) |
May 22, 2003 | 25.33 | 25.33 | 25.06 | 25.24 | 246,944 | -0.10(-0.38%) |
May 21, 2003 | 25.39 | 25.40 | 25.15 | 25.33 | 175,627 | -0.03(-0.14%) |
May 20, 2003 | 25.40 | 25.51 | 25.25 | 25.37 | 321,719 | +0.01(+0.03%) |
May 19, 2003 | 25.96 | 25.96 | 25.33 | 25.36 | 267,259 | -0.62(-2.40%) |
May 16, 2003 | 26.06 | 26.16 | 25.86 | 25.99 | 463,057 | -0.11(-0.43%) |
May 15, 2003 | 26.17 | 26.22 | 26.03 | 26.10 | 172,601 | -0.01(-0.03%) |
May 14, 2003 | 26.33 | 26.36 | 25.92 | 26.10 | 318,838 | -0.16(-0.61%) |
May 13, 2003 | 26.18 | 26.35 | 26.17 | 26.26 | 323,016 | -0.09(-0.34%) |
May 12, 2003 | 26.47 | 26.47 | 26.19 | 26.35 | 133,989 | -0.11(-0.42%) |
May 09, 2003 | 26.35 | 26.51 | 26.27 | 26.47 | 143,786 | +0.18(+0.69%) |
May 08, 2003 | 26.13 | 26.33 | 26.06 | 26.28 | 180,526 | +0.03(+0.13%) |
May 07, 2003 | 26.21 | 26.29 | 26.04 | 26.25 | 187,729 | -0.03(-0.11%) |
May 06, 2003 | 26.27 | 26.36 | 26.04 | 26.28 | 198,967 | +0.01(+0.03%) |
May 05, 2003 | 26.24 | 26.27 | 26.04 | 26.27 | 116,700 | +0.00(+0.00%) |
May 02, 2003 | 25.99 | 26.35 | 25.96 | 26.27 | 156,753 | +0.28(+1.09%) |