Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.42 | 22.47 | 22.32 | 22.44 | 100,526 | +0.02(+0.08%) |
Jul 29, 2004 | 22.30 | 22.47 | 22.30 | 22.43 | 558,881 | +0.09(+0.42%) |
Jul 28, 2004 | 22.13 | 22.35 | 21.93 | 22.33 | 19,653 | +0.12(+0.54%) |
Jul 27, 2004 | 22.05 | 22.23 | 21.97 | 22.21 | 40,210 | +0.28(+1.27%) |
Jul 26, 2004 | 22.13 | 22.13 | 21.79 | 21.93 | 65,737 | -0.08(-0.38%) |
Jul 23, 2004 | 22.20 | 22.20 | 21.98 | 22.02 | 82,906 | -0.21(-0.94%) |
Jul 22, 2004 | 22.02 | 22.24 | 21.94 | 22.23 | 268,823 | -0.04(-0.18%) |
Jul 21, 2004 | 22.64 | 22.79 | 22.27 | 22.27 | 122,890 | -0.34(-1.51%) |
Jul 20, 2004 | 22.38 | 22.61 | 22.38 | 22.61 | 40,662 | +0.18(+0.81%) |
Jul 19, 2004 | 22.57 | 22.57 | 22.33 | 22.43 | 29,141 | -0.12(-0.51%) |
Jul 16, 2004 | 22.68 | 22.76 | 22.54 | 22.54 | 21,460 | -0.10(-0.45%) |
Jul 15, 2004 | 22.53 | 22.72 | 22.53 | 22.64 | 191,113 | +0.09(+0.41%) |
Jul 14, 2004 | 22.43 | 22.70 | 22.43 | 22.55 | 207,377 | -0.06(-0.25%) |
Jul 13, 2004 | 22.64 | 22.64 | 22.54 | 22.61 | 25,526 | +0.04(+0.16%) |
Jul 12, 2004 | 22.57 | 22.57 | 22.35 | 22.57 | 141,188 | +0.06(+0.27%) |
Jul 09, 2004 | 22.36 | 22.54 | 22.36 | 22.51 | 85,842 | +0.20(+0.89%) |
Jul 08, 2004 | 22.45 | 22.53 | 22.31 | 22.31 | 86,294 | -0.24(-1.06%) |
Jul 07, 2004 | 22.46 | 22.62 | 22.46 | 22.55 | 46,987 | +0.10(+0.45%) |
Jul 06, 2004 | 22.62 | 22.62 | 22.38 | 22.45 | 49,698 | -0.13(-0.57%) |
Jul 02, 2004 | 22.80 | 22.80 | 22.54 | 22.58 | 51,731 | -0.25(-1.11%) |
Jul 01, 2004 | 23.17 | 23.20 | 22.71 | 22.83 | 157,227 | -0.35(-1.49%) |
Jun 30, 2004 | 23.08 | 23.19 | 22.93 | 23.17 | 149,547 | +0.13(+0.56%) |
Jun 29, 2004 | 22.81 | 23.06 | 22.81 | 23.05 | 309,485 | +0.20(+0.87%) |
Jun 28, 2004 | 23.07 | 23.11 | 22.79 | 22.85 | 184,335 | -0.19(-0.81%) |
Jun 25, 2004 | 23.05 | 23.14 | 22.92 | 23.03 | 65,511 | -0.03(-0.13%) |
Jun 24, 2004 | 23.10 | 23.14 | 23.01 | 23.06 | 774,165 | -0.05(-0.21%) |
Jun 23, 2004 | 22.71 | 23.11 | 22.71 | 23.11 | 148,191 | +0.31(+1.34%) |
Jun 22, 2004 | 22.58 | 22.81 | 22.53 | 22.81 | 93,975 | +0.19(+0.86%) |
Jun 21, 2004 | 22.66 | 22.73 | 22.61 | 22.61 | 47,891 | -0.04(-0.20%) |
Jun 18, 2004 | 22.55 | 22.70 | 22.53 | 22.66 | 86,972 | +0.17(+0.77%) |
Jun 17, 2004 | 22.51 | 22.54 | 22.39 | 22.48 | 153,161 | -0.05(-0.22%) |
Jun 16, 2004 | 22.41 | 22.54 | 22.41 | 22.53 | 386,744 | +0.12(+0.55%) |
Jun 15, 2004 | 22.42 | 22.53 | 22.36 | 22.41 | 36,596 | +0.13(+0.58%) |
Jun 14, 2004 | 22.38 | 22.38 | 22.22 | 22.28 | 48,117 | -0.14(-0.63%) |
Jun 10, 2004 | 22.27 | 22.43 | 22.27 | 22.42 | 24,849 | +0.06(+0.26%) |
Jun 09, 2004 | 22.44 | 22.52 | 22.30 | 22.36 | 89,908 | -0.14(-0.61%) |
Jun 08, 2004 | 22.33 | 22.51 | 22.33 | 22.50 | 87,424 | +0.07(+0.30%) |
Jun 07, 2004 | 22.21 | 22.48 | 22.20 | 22.43 | 138,929 | +0.35(+1.60%) |
Jun 04, 2004 | 22.07 | 22.18 | 21.98 | 22.08 | 42,695 | +0.16(+0.73%) |
Jun 03, 2004 | 22.02 | 22.13 | 21.92 | 21.92 | 67,544 | -0.23(-1.06%) |
Jun 02, 2004 | 22.09 | 22.17 | 21.94 | 22.16 | 124,923 | +0.16(+0.74%) |
Jun 01, 2004 | 21.89 | 22.00 | 21.81 | 21.99 | 84,261 | -0.00(-0.02%) |
May 28, 2004 | 21.88 | 22.00 | 21.87 | 22.00 | 20,782 | +0.06(+0.28%) |
May 27, 2004 | 21.84 | 22.06 | 21.84 | 21.93 | 55,345 | +0.11(+0.49%) |
May 26, 2004 | 21.76 | 21.87 | 21.74 | 21.83 | 33,207 | +0.04(+0.16%) |
May 25, 2004 | 21.41 | 21.79 | 21.36 | 21.79 | 17,846 | +0.34(+1.57%) |
May 24, 2004 | 21.43 | 21.53 | 21.30 | 21.46 | 37,499 | +0.15(+0.73%) |
May 21, 2004 | 21.39 | 21.39 | 21.12 | 21.30 | 25,752 | +0.18(+0.86%) |
May 20, 2004 | 21.15 | 21.21 | 21.03 | 21.12 | 15,135 | -0.02(-0.10%) |
May 19, 2004 | 21.25 | 21.54 | 21.12 | 21.14 | 37,499 | -0.04(-0.17%) |
May 18, 2004 | 20.94 | 21.21 | 20.94 | 21.18 | 47,213 | +0.17(+0.80%) |
May 17, 2004 | 20.96 | 21.05 | 20.88 | 21.01 | 96,460 | -0.20(-0.96%) |
May 14, 2004 | 21.17 | 21.35 | 21.09 | 21.21 | 220,254 | -0.03(-0.15%) |
May 13, 2004 | 21.27 | 21.37 | 21.14 | 21.24 | 21,912 | -0.06(-0.29%) |
May 12, 2004 | 21.20 | 21.31 | 20.83 | 21.31 | 60,089 | +0.12(+0.56%) |
May 11, 2004 | 21.11 | 21.21 | 21.07 | 21.19 | 117,243 | +0.13(+0.61%) |
May 10, 2004 | 21.12 | 21.16 | 20.86 | 21.06 | 147,062 | -0.29(-1.37%) |
May 07, 2004 | 21.60 | 21.70 | 21.30 | 21.35 | 53,086 | -0.25(-1.17%) |
May 06, 2004 | 21.60 | 21.70 | 21.40 | 21.60 | 25,978 | -0.16(-0.73%) |
May 05, 2004 | 21.62 | 21.80 | 21.62 | 21.76 | 34,111 | +0.10(+0.45%) |
May 04, 2004 | 21.71 | 21.87 | 21.57 | 21.66 | 72,740 | -0.00(-0.02%) |
May 03, 2004 | 21.39 | 21.69 | 21.39 | 21.67 | 304,967 | +0.21(+0.97%) |
Apr 30, 2004 | 21.65 | 21.65 | 21.42 | 21.46 | 26,430 | -0.16(-0.74%) |
Apr 29, 2004 | 21.85 | 21.91 | 21.49 | 21.62 | 50,827 | -0.23(-1.03%) |
Apr 28, 2004 | 22.04 | 22.04 | 21.73 | 21.85 | 37,273 | -0.31(-1.40%) |
Apr 27, 2004 | 22.18 | 22.33 | 22.09 | 22.16 | 54,216 | +0.04(+0.20%) |
Apr 26, 2004 | 22.26 | 22.29 | 22.08 | 22.11 | 57,379 | -0.11(-0.50%) |
Apr 23, 2004 | 22.27 | 22.29 | 22.04 | 22.22 | 44,050 | -0.07(-0.30%) |
Apr 22, 2004 | 21.77 | 22.30 | 21.75 | 22.29 | 62,574 | +0.47(+2.15%) |
Apr 21, 2004 | 21.62 | 21.87 | 21.53 | 21.82 | 47,891 | +0.21(+0.98%) |
Apr 20, 2004 | 22.11 | 22.11 | 21.61 | 21.61 | 57,830 | -0.34(-1.55%) |
Apr 19, 2004 | 22.01 | 22.01 | 21.87 | 21.95 | 88,327 | -0.09(-0.40%) |
Apr 16, 2004 | 21.78 | 22.06 | 21.78 | 22.04 | 95,556 | +0.28(+1.30%) |
Apr 15, 2004 | 21.85 | 21.91 | 21.66 | 21.75 | 36,144 | -0.03(-0.12%) |
Apr 14, 2004 | 21.78 | 21.88 | 21.61 | 21.78 | 37,725 | -0.11(-0.51%) |
Apr 13, 2004 | 22.11 | 22.11 | 21.81 | 21.89 | 34,788 | -0.24(-1.08%) |
Apr 12, 2004 | 22.13 | 22.24 | 22.13 | 22.13 | 26,430 | +0.16(+0.73%) |
Apr 08, 2004 | 22.26 | 22.26 | 21.91 | 21.97 | 41,114 | -0.15(-0.68%) |
Apr 07, 2004 | 22.19 | 22.19 | 21.95 | 22.12 | 67,318 | -0.02(-0.08%) |
Apr 06, 2004 | 22.17 | 22.22 | 22.11 | 22.14 | 106,399 | +0.02(+0.08%) |
Apr 05, 2004 | 22.00 | 22.20 | 21.96 | 22.12 | 71,610 | +0.13(+0.60%) |
Apr 02, 2004 | 21.88 | 22.02 | 21.82 | 21.99 | 72,062 | +0.33(+1.51%) |
Apr 01, 2004 | 21.56 | 21.71 | 21.52 | 21.66 | 35,240 | +0.08(+0.35%) |
Mar 31, 2004 | 21.60 | 21.63 | 21.40 | 21.58 | 36,144 | +0.03(+0.12%) |
Mar 30, 2004 | 21.31 | 21.56 | 21.31 | 21.56 | 27,108 | +0.14(+0.66%) |
Mar 29, 2004 | 21.26 | 21.47 | 21.26 | 21.42 | 48,568 | +0.23(+1.11%) |
Mar 26, 2004 | 21.10 | 21.30 | 21.10 | 21.18 | 29,367 | +0.07(+0.31%) |
Mar 25, 2004 | 20.85 | 21.13 | 20.76 | 21.12 | 137,800 | +0.40(+1.92%) |
Mar 24, 2004 | 20.67 | 20.80 | 20.59 | 20.72 | 69,577 | +0.00(+0.00%) |
Mar 23, 2004 | 20.89 | 20.89 | 20.67 | 20.72 | 30,496 | -0.07(-0.32%) |
Mar 22, 2004 | 21.00 | 21.00 | 20.58 | 20.78 | 304,515 | -0.28(-1.34%) |
Mar 19, 2004 | 21.25 | 21.36 | 21.06 | 21.07 | 21,686 | -0.23(-1.06%) |
Mar 18, 2004 | 21.33 | 21.40 | 21.09 | 21.29 | 43,373 | -0.04(-0.19%) |
Mar 17, 2004 | 21.10 | 21.41 | 21.10 | 21.33 | 51,505 | +0.23(+1.09%) |
Mar 16, 2004 | 21.16 | 21.18 | 20.85 | 21.10 | 63,478 | +0.19(+0.89%) |
Mar 15, 2004 | 21.16 | 21.16 | 20.85 | 20.92 | 264,757 | -0.32(-1.52%) |
Mar 12, 2004 | 20.85 | 21.24 | 20.85 | 21.24 | 42,695 | +0.44(+2.11%) |
Mar 11, 2004 | 21.04 | 21.24 | 20.80 | 20.80 | 91,264 | -0.31(-1.49%) |
Mar 10, 2004 | 21.62 | 21.62 | 21.09 | 21.12 | 176,203 | -0.50(-2.31%) |
Mar 09, 2004 | 21.81 | 21.81 | 21.47 | 21.62 | 102,333 | -0.12(-0.57%) |
Mar 08, 2004 | 22.07 | 22.07 | 21.74 | 21.74 | 44,954 | -0.39(-1.78%) |
Mar 05, 2004 | 21.93 | 22.21 | 21.93 | 22.13 | 47,665 | +0.09(+0.40%) |
Mar 04, 2004 | 21.98 | 22.07 | 21.93 | 22.05 | 190,209 | +0.04(+0.20%) |
Mar 03, 2004 | 21.97 | 22.03 | 21.83 | 22.00 | 125,375 | +0.04(+0.20%) |
Mar 02, 2004 | 22.00 | 22.11 | 21.87 | 21.96 | 20,782 | -0.12(-0.52%) |
Mar 01, 2004 | 21.92 | 22.08 | 21.84 | 22.07 | 113,854 | +0.21(+0.95%) |
Feb 27, 2004 | 21.91 | 21.98 | 21.82 | 21.86 | 101,655 | -0.03(-0.12%) |
Feb 26, 2004 | 21.88 | 21.92 | 21.71 | 21.89 | 25,301 | +0.02(+0.10%) |
Feb 25, 2004 | 21.85 | 21.89 | 21.74 | 21.87 | 49,020 | +0.05(+0.24%) |
Feb 24, 2004 | 21.93 | 21.95 | 21.70 | 21.81 | 91,264 | -0.06(-0.26%) |
Feb 23, 2004 | 21.92 | 21.98 | 21.73 | 21.87 | 63,704 | -0.06(-0.26%) |
Feb 20, 2004 | 22.12 | 22.12 | 21.82 | 21.93 | 76,354 | -0.18(-0.80%) |
Feb 19, 2004 | 22.20 | 22.35 | 22.11 | 22.11 | 35,466 | -0.06(-0.26%) |
Feb 18, 2004 | 22.36 | 22.36 | 22.13 | 22.16 | 29,819 | -0.19(-0.87%) |
Feb 17, 2004 | 22.32 | 22.38 | 22.19 | 22.36 | 163,552 | +0.27(+1.24%) |
Feb 13, 2004 | 22.33 | 22.34 | 22.07 | 22.08 | 44,050 | -0.20(-0.89%) |
Feb 12, 2004 | 22.33 | 22.38 | 22.22 | 22.28 | 61,897 | -0.07(-0.30%) |
Feb 11, 2004 | 21.93 | 22.35 | 21.93 | 22.35 | 199,923 | +0.31(+1.39%) |
Feb 10, 2004 | 22.05 | 22.06 | 21.91 | 22.05 | 81,098 | +0.04(+0.20%) |
Feb 09, 2004 | 22.13 | 22.14 | 22.00 | 22.00 | 289,380 | -0.16(-0.72%) |
Feb 06, 2004 | 21.85 | 22.16 | 21.81 | 22.16 | 187,498 | +0.24(+1.09%) |
Feb 05, 2004 | 21.74 | 21.97 | 21.73 | 21.92 | 59,412 | +0.21(+0.96%) |
Feb 04, 2004 | 21.78 | 21.88 | 21.65 | 21.71 | 70,933 | -0.21(-0.95%) |
Feb 03, 2004 | 21.88 | 21.99 | 21.80 | 21.92 | 219,576 | -0.03(-0.14%) |
Feb 02, 2004 | 21.96 | 22.18 | 21.83 | 21.95 | 188,628 | -0.03(-0.12%) |
Jan 30, 2004 | 22.00 | 22.03 | 21.85 | 21.98 | 181,399 | -0.09(-0.40%) |
Jan 29, 2004 | 22.14 | 22.16 | 21.85 | 22.07 | 105,270 | +0.01(+0.06%) |
Jan 28, 2004 | 22.39 | 22.49 | 22.05 | 22.05 | 200,149 | -0.31(-1.37%) |
Jan 27, 2004 | 22.59 | 22.59 | 22.36 | 22.36 | 60,315 | -0.23(-1.02%) |
Jan 26, 2004 | 22.32 | 22.59 | 22.23 | 22.59 | 77,258 | +0.32(+1.45%) |
Jan 23, 2004 | 22.40 | 22.52 | 22.15 | 22.27 | 45,858 | -0.16(-0.73%) |
Jan 22, 2004 | 22.62 | 22.62 | 22.37 | 22.43 | 204,893 | -0.09(-0.39%) |
Jan 21, 2004 | 22.35 | 22.52 | 22.14 | 22.52 | 151,128 | +0.14(+0.63%) |
Jan 20, 2004 | 22.63 | 22.63 | 22.27 | 22.38 | 284,636 | -0.18(-0.80%) |
Jan 16, 2004 | 22.33 | 22.56 | 22.29 | 22.56 | 86,068 | +0.36(+1.64%) |
Jan 15, 2004 | 22.12 | 22.24 | 21.96 | 22.20 | 154,065 | +0.10(+0.44%) |
Jan 14, 2004 | 21.97 | 22.13 | 21.93 | 22.10 | 223,642 | +0.22(+0.99%) |
Jan 13, 2004 | 21.96 | 22.04 | 21.76 | 21.88 | 187,950 | -0.06(-0.28%) |
Jan 12, 2004 | 21.87 | 21.97 | 21.85 | 21.94 | 708,202 | +0.04(+0.18%) |
Jan 09, 2004 | 22.09 | 22.09 | 21.87 | 21.90 | 91,490 | -0.21(-0.94%) |
Jan 08, 2004 | 22.00 | 22.11 | 21.97 | 22.11 | 95,556 | +0.16(+0.75%) |
Jan 07, 2004 | 21.91 | 21.91 | 21.74 | 21.95 | 130,571 | -0.03(-0.14%) |
Jan 06, 2004 | 21.91 | 21.98 | 21.81 | 21.98 | 96,234 | +0.03(+0.12%) |
Jan 05, 2004 | 21.77 | 21.95 | 21.74 | 21.95 | 69,577 | +0.27(+1.25%) |
Jan 02, 2004 | 21.73 | 21.86 | 21.58 | 21.68 | 146,158 | -0.04(-0.20%) |
Dec 31, 2003 | 21.74 | 21.75 | 21.57 | 21.73 | 67,996 | +0.04(+0.18%) |
Dec 30, 2003 | 21.76 | 21.76 | 21.62 | 21.69 | 85,390 | -0.00(-0.02%) |
Dec 29, 2003 | 21.58 | 21.69 | 21.53 | 21.69 | 134,185 | +0.19(+0.86%) |
Dec 26, 2003 | 21.54 | 21.58 | 21.47 | 21.50 | 68,222 | -0.01(-0.04%) |
Dec 24, 2003 | 21.52 | 21.53 | 21.45 | 21.51 | 166,941 | -0.00(-0.02%) |
Dec 23, 2003 | 21.54 | 21.61 | 21.49 | 21.52 | 200,149 | -0.02(-0.10%) |
Dec 22, 2003 | 21.37 | 21.54 | 21.37 | 21.54 | 200,826 | +0.18(+0.85%) |
Dec 19, 2003 | 21.38 | 21.38 | 21.25 | 21.36 | 161,745 | -0.02(-0.10%) |
Dec 18, 2003 | 21.21 | 21.38 | 21.14 | 21.38 | 143,447 | +0.25(+1.17%) |
Dec 17, 2003 | 21.12 | 21.13 | 21.00 | 21.13 | 61,671 | -0.04(-0.17%) |
Dec 16, 2003 | 21.00 | 21.17 | 20.96 | 21.17 | 149,998 | +0.27(+1.27%) |
Dec 15, 2003 | 21.26 | 21.31 | 20.90 | 20.90 | 126,505 | -0.11(-0.51%) |
Dec 12, 2003 | 21.00 | 21.02 | 20.88 | 21.01 | 72,514 | -0.00(-0.02%) |
Dec 11, 2003 | 20.72 | 21.08 | 20.72 | 21.01 | 66,866 | +0.39(+1.87%) |
Dec 10, 2003 | 20.77 | 20.77 | 20.57 | 20.63 | 98,945 | -0.09(-0.43%) |
Dec 09, 2003 | 20.73 | 20.88 | 20.72 | 20.72 | 94,652 | -0.02(-0.09%) |
Dec 08, 2003 | 20.61 | 20.73 | 20.59 | 20.73 | 26,430 | +0.14(+0.67%) |
Dec 05, 2003 | 20.65 | 20.71 | 20.59 | 20.60 | 87,198 | -0.09(-0.45%) |
Dec 04, 2003 | 20.63 | 20.69 | 20.63 | 20.69 | 41,565 | +0.06(+0.30%) |
Dec 03, 2003 | 20.63 | 20.76 | 20.59 | 20.63 | 53,538 | +0.00(+0.00%) |
Dec 02, 2003 | 20.58 | 20.65 | 20.55 | 20.63 | 51,279 | +0.00(+0.02%) |
Dec 01, 2003 | 20.50 | 20.62 | 20.50 | 20.62 | 433,053 | +0.27(+1.30%) |
Nov 28, 2003 | 20.35 | 20.37 | 20.29 | 20.36 | 24,171 | +0.03(+0.13%) |
Nov 26, 2003 | 20.39 | 20.39 | 20.16 | 20.33 | 34,337 | +0.03(+0.13%) |
Nov 25, 2003 | 20.18 | 20.34 | 20.10 | 20.31 | 32,529 | +0.27(+1.33%) |
Nov 24, 2003 | 20.00 | 20.10 | 20.00 | 20.04 | 21,912 | +0.18(+0.91%) |
Nov 21, 2003 | 19.82 | 19.89 | 19.77 | 19.86 | 40,888 | +0.04(+0.18%) |
Nov 20, 2003 | 19.96 | 20.09 | 19.96 | 19.82 | 41,340 | -0.15(-0.73%) |
Nov 19, 2003 | 19.82 | 20.08 | 19.82 | 19.97 | 58,734 | +0.22(+1.10%) |
Nov 18, 2003 | 20.04 | 20.04 | 19.79 | 19.75 | 23,719 | -0.12(-0.58%) |
Nov 17, 2003 | 19.73 | 19.86 | 19.64 | 19.87 | 43,373 | -0.08(-0.38%) |
Nov 14, 2003 | 20.25 | 20.29 | 19.93 | 19.94 | 39,081 | -0.27(-1.36%) |
Nov 13, 2003 | 20.25 | 20.25 | 20.25 | 20.22 | 43,824 | -0.06(-0.31%) |
Nov 12, 2003 | 19.99 | 20.28 | 19.98 | 20.28 | 47,665 | +0.39(+1.94%) |
Nov 11, 2003 | 19.94 | 19.96 | 19.87 | 19.89 | 21,912 | -0.03(-0.16%) |
Nov 10, 2003 | 20.06 | 20.06 | 19.92 | 19.92 | 33,659 | -0.29(-1.44%) |
Nov 07, 2003 | 20.12 | 20.27 | 20.19 | 20.22 | 48,568 | +0.09(+0.46%) |
Nov 06, 2003 | 20.05 | 20.18 | 19.96 | 20.12 | 25,752 | +0.06(+0.31%) |
Nov 05, 2003 | 20.00 | 20.06 | 19.92 | 20.06 | 27,785 | -0.01(-0.04%) |
Nov 04, 2003 | 20.00 | 20.09 | 20.00 | 20.07 | 20,670 | -0.01(-0.07%) |
Nov 03, 2003 | 19.96 | 20.13 | 20.03 | 20.08 | 41,453 | +0.12(+0.62%) |
Oct 31, 2003 | 19.88 | 19.96 | 19.86 | 19.96 | 67,092 | +0.02(+0.11%) |
Oct 30, 2003 | 19.85 | 20.00 | 19.85 | 19.94 | 151,354 | +0.16(+0.81%) |
Oct 29, 2003 | 19.61 | 19.78 | 19.61 | 19.78 | 25,978 | +0.26(+1.34%) |
Oct 28, 2003 | 19.40 | 19.52 | 19.39 | 19.52 | 11,972 | +0.19(+0.96%) |
Oct 27, 2003 | 19.32 | 19.46 | 19.30 | 19.33 | 21,234 | +0.11(+0.58%) |
Oct 24, 2003 | 19.20 | 19.29 | 19.10 | 19.22 | 74,773 | -0.06(-0.32%) |
Oct 23, 2003 | 19.30 | 19.41 | 19.21 | 19.28 | 22,138 | -0.04(-0.23%) |
Oct 22, 2003 | 19.48 | 19.50 | 19.26 | 19.33 | 43,824 | -0.23(-1.18%) |
Oct 21, 2003 | 19.67 | 19.69 | 19.56 | 19.56 | 72,288 | +0.01(+0.07%) |
Oct 20, 2003 | 19.57 | 19.65 | 19.48 | 19.54 | 31,852 | -0.04(-0.23%) |
Oct 17, 2003 | 19.81 | 19.81 | 19.53 | 19.59 | 61,445 | -0.14(-0.70%) |
Oct 16, 2003 | 19.72 | 19.79 | 19.66 | 19.73 | 91,942 | -0.07(-0.34%) |
Oct 15, 2003 | 19.87 | 19.87 | 19.70 | 19.79 | 32,981 | -0.02(-0.09%) |
Oct 14, 2003 | 19.73 | 19.81 | 19.63 | 19.81 | 36,144 | +0.11(+0.54%) |
Oct 13, 2003 | 19.78 | 19.78 | 19.62 | 19.70 | 54,442 | +0.07(+0.34%) |
Oct 10, 2003 | 19.65 | 19.66 | 19.54 | 19.64 | 34,337 | -0.12(-0.63%) |
Oct 09, 2003 | 19.85 | 19.95 | 19.73 | 19.76 | 108,432 | +0.13(+0.65%) |
Oct 08, 2003 | 19.72 | 19.72 | 19.63 | 19.63 | 23,041 | -0.14(-0.69%) |
Oct 07, 2003 | 19.52 | 19.77 | 19.52 | 19.77 | 48,117 | +0.06(+0.31%) |
Oct 06, 2003 | 19.65 | 19.77 | 19.58 | 19.71 | 30,948 | +0.00(+0.02%) |
Oct 03, 2003 | 19.77 | 19.77 | 19.77 | 19.70 | 34,111 | +0.35(+1.81%) |
Oct 02, 2003 | 19.37 | 19.46 | 19.34 | 19.35 | 64,382 | +0.17(+0.90%) |
Oct 01, 2003 | 19.03 | 19.27 | 18.98 | 19.18 | 36,822 | +0.32(+1.69%) |
Sep 30, 2003 | 18.85 | 19.04 | 18.80 | 18.86 | 35,240 | -0.23(-1.21%) |
Sep 29, 2003 | 19.01 | 19.23 | 18.94 | 19.09 | 49,698 | +0.06(+0.30%) |
Sep 26, 2003 | 19.02 | 19.08 | 18.92 | 19.03 | 29,367 | -0.16(-0.83%) |
Sep 25, 2003 | 19.27 | 19.40 | 19.19 | 19.19 | 72,966 | -0.12(-0.64%) |
Sep 24, 2003 | 19.73 | 19.73 | 19.32 | 19.32 | 85,165 | -0.45(-2.28%) |
Sep 23, 2003 | 19.68 | 19.77 | 19.61 | 19.77 | 363,250 | +0.14(+0.70%) |
Sep 22, 2003 | 19.70 | 19.79 | 19.63 | 19.63 | 138,026 | -0.35(-1.77%) |
Sep 19, 2003 | 20.07 | 20.07 | 19.88 | 19.99 | 21,912 | -0.03(-0.15%) |
Sep 18, 2003 | 19.69 | 20.00 | 19.69 | 20.02 | 148,417 | +0.30(+1.53%) |
Sep 17, 2003 | 19.87 | 19.87 | 19.71 | 19.72 | 39,306 | -0.15(-0.74%) |
Sep 16, 2003 | 19.57 | 19.86 | 19.39 | 19.86 | 252,784 | +0.30(+1.52%) |
Sep 15, 2003 | 19.54 | 19.60 | 19.50 | 19.57 | 112,273 | -0.04(-0.18%) |
Sep 12, 2003 | 19.56 | 19.64 | 19.39 | 19.60 | 40,888 | -0.04(-0.18%) |
Sep 11, 2003 | 19.58 | 19.68 | 19.48 | 19.64 | 44,954 | +0.24(+1.26%) |
Sep 10, 2003 | 19.79 | 19.79 | 19.35 | 19.39 | 1,306,164 | -0.39(-1.99%) |
Sep 09, 2003 | 19.96 | 19.96 | 19.71 | 19.79 | 67,770 | -0.22(-1.11%) |
Sep 08, 2003 | 19.87 | 20.05 | 19.83 | 20.01 | 178,688 | +0.14(+0.69%) |
Sep 05, 2003 | 19.90 | 19.94 | 19.72 | 19.87 | 145,932 | -0.16(-0.80%) |
Sep 04, 2003 | 19.99 | 20.04 | 19.88 | 20.03 | 182,980 | -0.02(-0.09%) |
Sep 03, 2003 | 19.96 | 20.07 | 19.95 | 20.05 | 147,288 | +0.17(+0.87%) |
Sep 02, 2003 | 19.63 | 19.88 | 19.54 | 19.88 | 185,917 | +0.29(+1.47%) |
Aug 29, 2003 | 19.43 | 19.59 | 19.43 | 19.59 | 156,324 | +0.06(+0.32%) |
Aug 28, 2003 | 19.43 | 19.53 | 19.24 | 19.53 | 39,306 | +0.14(+0.71%) |
Aug 27, 2003 | 19.32 | 19.39 | 19.24 | 19.39 | 70,933 | +0.05(+0.27%) |
Aug 26, 2003 | 19.16 | 19.37 | 19.05 | 19.34 | 112,273 | +0.08(+0.39%) |
Aug 25, 2003 | 19.41 | 19.41 | 19.19 | 19.26 | 63,930 | -0.19(-0.96%) |
Aug 22, 2003 | 19.77 | 19.77 | 19.37 | 19.45 | 52,409 | -0.11(-0.57%) |
Aug 21, 2003 | 19.45 | 19.65 | 19.43 | 19.56 | 95,330 | +0.18(+0.94%) |
Aug 20, 2003 | 19.57 | 19.57 | 19.27 | 19.38 | 41,340 | -0.06(-0.30%) |
Aug 19, 2003 | 19.41 | 19.47 | 19.29 | 19.43 | 1,306,390 | +0.11(+0.57%) |
Aug 18, 2003 | 19.08 | 19.35 | 19.06 | 19.32 | 74,773 | +0.49(+2.58%) |
Aug 15, 2003 | 18.84 | 18.84 | 18.84 | 18.84 | 2,936 | -0.03(-0.16%) |
Aug 14, 2003 | 18.75 | 18.93 | 18.56 | 18.87 | 114,080 | +0.31(+1.69%) |
Aug 13, 2003 | 18.72 | 18.74 | 18.55 | 18.55 | 28,011 | -0.09(-0.47%) |
Aug 12, 2003 | 18.50 | 18.64 | 18.41 | 18.64 | 13,780 | +0.16(+0.89%) |
Aug 11, 2003 | 18.22 | 18.53 | 18.22 | 18.48 | 82,228 | +0.19(+1.02%) |
Aug 08, 2003 | 18.30 | 18.36 | 18.28 | 18.29 | 16,716 | +0.09(+0.49%) |
Aug 07, 2003 | 18.08 | 18.24 | 18.06 | 18.20 | 30,948 | +0.04(+0.22%) |
Aug 06, 2003 | 18.13 | 18.33 | 18.09 | 18.16 | 34,562 | -0.12(-0.65%) |
Aug 05, 2003 | 18.59 | 18.59 | 18.26 | 18.28 | 224,094 | -0.31(-1.67%) |
Aug 04, 2003 | 18.37 | 18.67 | 18.28 | 18.59 | 168,296 | +0.00(+0.00%) |