Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.64 | 33.70 | 33.23 | 33.24 | 17,139 | -0.35(-1.04%) |
Apr 29, 2004 | 33.85 | 33.85 | 33.37 | 33.59 | 8,971 | -0.28(-0.84%) |
Apr 28, 2004 | 34.17 | 34.24 | 33.88 | 33.88 | 13,390 | -0.14(-0.42%) |
Apr 27, 2004 | 34.26 | 34.35 | 33.53 | 34.02 | 53,427 | -0.04(-0.13%) |
Apr 26, 2004 | 34.56 | 34.73 | 33.94 | 34.06 | 93,598 | -0.16(-0.48%) |
Apr 23, 2004 | 34.13 | 34.24 | 33.97 | 34.23 | 18,077 | -0.09(-0.26%) |
Apr 22, 2004 | 33.63 | 34.40 | 33.60 | 34.32 | 35,886 | +0.30(+0.88%) |
Apr 21, 2004 | 34.24 | 34.24 | 33.28 | 34.02 | 28,521 | -0.12(-0.35%) |
Apr 20, 2004 | 34.20 | 34.47 | 34.13 | 34.14 | 9,239 | -0.18(-0.52%) |
Apr 19, 2004 | 34.05 | 34.37 | 33.93 | 34.32 | 26,111 | -0.05(-0.15%) |
Apr 16, 2004 | 34.22 | 34.42 | 34.09 | 34.37 | 23,433 | +0.22(+0.63%) |
Apr 15, 2004 | 34.10 | 34.15 | 33.76 | 34.15 | 38,028 | +0.01(+0.02%) |
Apr 14, 2004 | 34.35 | 34.41 | 34.14 | 34.14 | 26,245 | -0.73(-2.10%) |
Apr 13, 2004 | 35.40 | 35.61 | 34.88 | 34.88 | 18,746 | -0.63(-1.77%) |
Apr 12, 2004 | 35.47 | 35.62 | 35.43 | 35.50 | 6,293 | +0.12(+0.34%) |
Apr 08, 2004 | 35.62 | 35.70 | 35.38 | 35.38 | 17,943 | -0.12(-0.34%) |
Apr 07, 2004 | 35.76 | 35.76 | 35.40 | 35.50 | 40,037 | -0.31(-0.86%) |
Apr 06, 2004 | 35.59 | 35.88 | 35.52 | 35.81 | 11,114 | +0.11(+0.31%) |
Apr 05, 2004 | 35.07 | 35.70 | 34.97 | 35.70 | 13,792 | +0.04(+0.10%) |
Apr 02, 2004 | 35.67 | 35.70 | 35.39 | 35.66 | 19,817 | +0.26(+0.74%) |
Apr 01, 2004 | 35.32 | 35.40 | 35.10 | 35.40 | 17,273 | +0.37(+1.07%) |
Mar 31, 2004 | 35.25 | 35.30 | 35.03 | 35.03 | 46,464 | +0.19(+0.54%) |
Mar 30, 2004 | 34.79 | 34.89 | 34.64 | 34.84 | 35,752 | +0.22(+0.65%) |
Mar 29, 2004 | 34.67 | 35.08 | 34.58 | 34.61 | 21,826 | +0.50(+1.47%) |
Mar 26, 2004 | 33.94 | 34.25 | 33.89 | 34.11 | 38,698 | +0.40(+1.20%) |
Mar 25, 2004 | 33.08 | 33.82 | 33.08 | 33.71 | 17,541 | +0.46(+1.39%) |
Mar 24, 2004 | 33.16 | 33.46 | 32.89 | 33.25 | 56,105 | -0.10(-0.29%) |
Mar 23, 2004 | 33.52 | 33.61 | 33.23 | 33.34 | 36,957 | +0.19(+0.56%) |
Mar 22, 2004 | 34.32 | 34.32 | 33.08 | 33.16 | 45,393 | -0.46(-1.38%) |
Mar 19, 2004 | 33.57 | 34.14 | 33.49 | 33.62 | 50,883 | +0.15(+0.45%) |
Mar 18, 2004 | 33.55 | 33.58 | 32.92 | 33.47 | 37,626 | +0.10(+0.31%) |
Mar 17, 2004 | 32.90 | 33.49 | 32.90 | 33.37 | 32,806 | +1.18(+3.67%) |
Mar 16, 2004 | 32.58 | 32.58 | 32.08 | 32.19 | 75,253 | +0.56(+1.77%) |
Mar 15, 2004 | 32.64 | 32.67 | 31.63 | 31.63 | 42,045 | -1.53(-4.62%) |
Mar 12, 2004 | 32.90 | 33.19 | 32.73 | 33.16 | 54,364 | +0.16(+0.48%) |
Mar 11, 2004 | 33.48 | 33.89 | 32.95 | 33.00 | 69,496 | -1.48(-4.29%) |
Mar 10, 2004 | 34.82 | 34.97 | 34.38 | 34.48 | 57,444 | -0.55(-1.56%) |
Mar 09, 2004 | 34.87 | 35.04 | 34.79 | 35.03 | 40,438 | -0.15(-0.42%) |
Mar 08, 2004 | 35.44 | 35.59 | 35.10 | 35.17 | 33,609 | -0.40(-1.11%) |
Mar 05, 2004 | 34.99 | 35.59 | 34.88 | 35.57 | 196,035 | +0.32(+0.91%) |
Mar 04, 2004 | 34.99 | 35.35 | 34.91 | 35.25 | 362,611 | -0.11(-0.32%) |
Mar 03, 2004 | 34.88 | 35.36 | 34.68 | 35.36 | 236,875 | +0.26(+0.74%) |
Mar 02, 2004 | 35.10 | 35.33 | 35.03 | 35.10 | 232,858 | -0.22(-0.63%) |
Mar 01, 2004 | 34.95 | 35.41 | 34.84 | 35.32 | 237,009 | +0.25(+0.72%) |
Feb 27, 2004 | 35.03 | 35.34 | 34.86 | 35.07 | 376,805 | -0.43(-1.20%) |
Feb 26, 2004 | 35.49 | 35.65 | 35.31 | 35.50 | 737,676 | -0.57(-1.59%) |
Feb 25, 2004 | 35.35 | 36.15 | 35.32 | 36.07 | 238,081 | +0.49(+1.36%) |
Feb 24, 2004 | 35.00 | 35.63 | 34.95 | 35.59 | 40,037 | +0.40(+1.15%) |
Feb 23, 2004 | 35.17 | 35.34 | 35.01 | 35.18 | 194,294 | -0.08(-0.23%) |
Feb 20, 2004 | 35.92 | 35.92 | 35.26 | 35.26 | 36,555 | -0.66(-1.83%) |
Feb 19, 2004 | 36.05 | 36.17 | 35.85 | 35.92 | 27,852 | -0.04(-0.10%) |
Feb 18, 2004 | 36.67 | 36.75 | 35.96 | 35.96 | 35,752 | -0.30(-0.82%) |
Feb 17, 2004 | 36.52 | 36.59 | 36.16 | 36.26 | 46,598 | +1.46(+4.18%) |
Feb 13, 2004 | 35.03 | 35.17 | 34.64 | 34.80 | 80,877 | +0.43(+1.24%) |
Feb 12, 2004 | 34.88 | 34.94 | 34.35 | 34.38 | 26,245 | -0.10(-0.30%) |
Feb 11, 2004 | 34.22 | 34.48 | 33.99 | 34.48 | 20,085 | +0.08(+0.24%) |
Feb 10, 2004 | 34.65 | 34.67 | 34.14 | 34.40 | 47,134 | -0.01(-0.02%) |
Feb 09, 2004 | 34.65 | 34.69 | 34.36 | 34.41 | 30,530 | +0.16(+0.46%) |
Feb 06, 2004 | 34.59 | 34.68 | 33.99 | 34.25 | 95,875 | +0.00(+0.00%) |
Feb 05, 2004 | 34.17 | 34.43 | 34.13 | 34.25 | 43,518 | +0.51(+1.51%) |
Feb 04, 2004 | 34.19 | 34.19 | 33.70 | 33.74 | 21,156 | -0.66(-1.91%) |
Feb 03, 2004 | 34.95 | 34.95 | 34.38 | 34.40 | 67,085 | -0.04(-0.11%) |
Feb 02, 2004 | 34.34 | 34.59 | 34.34 | 34.44 | 14,193 | +0.36(+1.05%) |
Jan 30, 2004 | 34.66 | 34.66 | 33.93 | 34.08 | 125,601 | -0.42(-1.21%) |
Jan 29, 2004 | 34.20 | 34.58 | 34.11 | 34.49 | 109,131 | +1.21(+3.63%) |
Jan 28, 2004 | 33.83 | 33.88 | 33.28 | 33.29 | 154,391 | +0.05(+0.16%) |
Jan 27, 2004 | 33.16 | 33.51 | 33.15 | 33.23 | 90,519 | -0.29(-0.87%) |
Jan 26, 2004 | 33.23 | 33.53 | 33.11 | 33.52 | 78,467 | +0.32(+0.97%) |
Jan 23, 2004 | 33.44 | 33.61 | 33.04 | 33.20 | 23,433 | -0.24(-0.71%) |
Jan 22, 2004 | 33.49 | 33.57 | 33.39 | 33.44 | 26,512 | +0.02(+0.07%) |
Jan 21, 2004 | 33.67 | 33.67 | 33.33 | 33.42 | 126,539 | +0.10(+0.29%) |
Jan 20, 2004 | 33.37 | 33.45 | 33.11 | 33.32 | 62,934 | +0.34(+1.04%) |
Jan 16, 2004 | 32.70 | 33.00 | 32.70 | 32.98 | 85,430 | +0.49(+1.49%) |
Jan 15, 2004 | 32.16 | 32.65 | 32.12 | 32.49 | 47,134 | +0.46(+1.42%) |
Jan 14, 2004 | 31.70 | 32.10 | 31.52 | 32.04 | 47,000 | +1.14(+3.67%) |
Jan 13, 2004 | 31.02 | 31.02 | 30.79 | 30.90 | 30,797 | -0.13(-0.43%) |
Jan 12, 2004 | 31.26 | 31.26 | 30.77 | 31.04 | 45,929 | -0.28(-0.91%) |
Jan 09, 2004 | 31.37 | 31.52 | 31.29 | 31.32 | 64,273 | -0.06(-0.19%) |
Jan 08, 2004 | 31.18 | 31.38 | 31.15 | 31.38 | 120,111 | +0.52(+1.67%) |
Jan 07, 2004 | 30.83 | 30.88 | 30.64 | 30.87 | 81,413 | +0.36(+1.17%) |
Jan 06, 2004 | 30.75 | 30.83 | 30.51 | 30.51 | 119,040 | -0.28(-0.90%) |
Jan 05, 2004 | 30.44 | 30.86 | 30.44 | 30.78 | 42,581 | +0.65(+2.16%) |
Jan 02, 2004 | 30.06 | 30.43 | 30.06 | 30.13 | 52,758 | +0.14(+0.47%) |
Dec 31, 2003 | 30.08 | 30.37 | 29.93 | 29.99 | 84,761 | -0.08(-0.27%) |
Dec 30, 2003 | 30.30 | 30.30 | 29.96 | 30.07 | 61,863 | +0.22(+0.73%) |
Dec 29, 2003 | 30.05 | 30.05 | 29.70 | 29.86 | 39,367 | +0.29(+0.98%) |
Dec 26, 2003 | 29.31 | 29.57 | 29.31 | 29.57 | 17,809 | +0.33(+1.12%) |
Dec 24, 2003 | 29.57 | 29.59 | 29.16 | 29.24 | 50,347 | -0.23(-0.79%) |
Dec 23, 2003 | 29.69 | 29.74 | 29.22 | 29.47 | 128,949 | -0.28(-0.93%) |
Dec 22, 2003 | 29.76 | 29.76 | 29.52 | 29.75 | 65,077 | -0.12(-0.40%) |
Dec 19, 2003 | 29.53 | 29.95 | 29.53 | 29.86 | 25,441 | +0.52(+1.78%) |
Dec 18, 2003 | 28.76 | 29.25 | 28.27 | 29.34 | 64,407 | +0.58(+2.03%) |
Dec 17, 2003 | 28.86 | 28.86 | 28.65 | 28.76 | 352,836 | -0.10(-0.36%) |
Dec 16, 2003 | 28.89 | 28.97 | 28.64 | 28.86 | 243,972 | -0.11(-0.39%) |
Dec 15, 2003 | 28.99 | 29.16 | 28.98 | 28.98 | 27,584 | -0.01(-0.05%) |
Dec 12, 2003 | 29.20 | 29.20 | 29.13 | 28.99 | 67,755 | +0.16(+0.57%) |
Dec 11, 2003 | 28.57 | 28.83 | 28.48 | 28.83 | 69,763 | +0.90(+3.21%) |
Dec 10, 2003 | 27.93 | 27.98 | 27.88 | 27.93 | 18,210 | -0.01(-0.05%) |
Dec 09, 2003 | 26.81 | 28.12 | 27.74 | 27.95 | 49,276 | +1.14(+4.23%) |
Dec 08, 2003 | 26.50 | 26.81 | 26.59 | 26.81 | 25,173 | +0.31(+1.16%) |
Dec 05, 2003 | 26.55 | 26.71 | 26.37 | 26.50 | 35,350 | -0.04(-0.17%) |
Dec 04, 2003 | 26.47 | 26.55 | 26.37 | 26.55 | 26,646 | +0.10(+0.37%) |
Dec 03, 2003 | 26.54 | 26.65 | 26.45 | 26.45 | 38,564 | +0.04(+0.14%) |
Dec 02, 2003 | 26.37 | 26.39 | 26.34 | 26.41 | 29,324 | +0.06(+0.23%) |
Dec 01, 2003 | 26.37 | 26.42 | 26.24 | 26.35 | 15,800 | +0.11(+0.43%) |
Nov 28, 2003 | 26.26 | 26.26 | 26.07 | 26.24 | 18,210 | +0.28(+1.09%) |
Nov 26, 2003 | 25.79 | 25.96 | 25.74 | 25.96 | 26,646 | +0.28(+1.08%) |
Nov 25, 2003 | 25.64 | 25.79 | 25.50 | 25.68 | 55,436 | +0.04(+0.17%) |
Nov 24, 2003 | 25.47 | 25.64 | 25.39 | 25.64 | 27,718 | +0.16(+0.64%) |
Nov 21, 2003 | 25.20 | 25.49 | 25.38 | 25.47 | 24,370 | +0.27(+1.07%) |
Nov 20, 2003 | 25.18 | 25.32 | 25.18 | 25.20 | 25,709 | -0.12(-0.47%) |
Nov 19, 2003 | 25.41 | 25.41 | 25.17 | 25.32 | 23,031 | -0.12(-0.47%) |
Nov 18, 2003 | 25.65 | 25.65 | 25.38 | 25.44 | 39,099 | -0.40(-1.53%) |
Nov 17, 2003 | 25.74 | 25.84 | 25.68 | 25.84 | 11,649 | -0.15(-0.57%) |
Nov 14, 2003 | 26.50 | 26.53 | 25.95 | 25.99 | 86,100 | -0.63(-2.36%) |
Nov 13, 2003 | 26.59 | 26.67 | 26.55 | 26.62 | 13,390 | +0.27(+1.02%) |
Nov 12, 2003 | 26.21 | 26.41 | 26.21 | 26.35 | 17,273 | +0.28(+1.09%) |
Nov 11, 2003 | 26.09 | 26.21 | 26.00 | 26.06 | 27,182 | -0.05(-0.20%) |
Nov 10, 2003 | 26.36 | 26.39 | 26.17 | 26.12 | 33,475 | -0.19(-0.71%) |
Nov 07, 2003 | 25.99 | 26.41 | 25.99 | 26.30 | 55,837 | +0.59(+2.29%) |
Nov 06, 2003 | 25.40 | 25.71 | 25.44 | 25.71 | 19,148 | +0.31(+1.24%) |
Nov 05, 2003 | 25.53 | 25.62 | 25.28 | 25.40 | 47,000 | -0.62(-2.38%) |
Nov 04, 2003 | 25.63 | 26.06 | 25.88 | 26.02 | 118,237 | +0.39(+1.52%) |
Nov 03, 2003 | 25.65 | 25.87 | 25.63 | 25.63 | 62,533 | -0.02(-0.06%) |
Oct 31, 2003 | 25.60 | 25.74 | 25.54 | 25.65 | 125,066 | +0.07(+0.26%) |
Oct 30, 2003 | 25.72 | 25.72 | 25.47 | 25.58 | 66,148 | +0.45(+1.78%) |
Oct 29, 2003 | 25.09 | 25.19 | 24.97 | 25.13 | 55,168 | +0.19(+0.75%) |
Oct 28, 2003 | 24.72 | 24.83 | 24.72 | 24.94 | 50,749 | +0.23(+0.94%) |
Oct 27, 2003 | 24.29 | 24.73 | 24.20 | 24.71 | 59,988 | +0.40(+1.66%) |
Oct 24, 2003 | 24.27 | 24.35 | 24.07 | 24.31 | 27,584 | +0.19(+0.77%) |
Oct 23, 2003 | 23.81 | 24.14 | 23.80 | 24.12 | 46,062 | +0.27(+1.13%) |
Oct 22, 2003 | 24.15 | 24.28 | 23.83 | 23.85 | 79,538 | -0.35(-1.45%) |
Oct 21, 2003 | 24.54 | 24.54 | 24.25 | 24.20 | 25,441 | -0.27(-1.10%) |
Oct 20, 2003 | 24.61 | 24.61 | 24.38 | 24.47 | 30,530 | -0.17(-0.70%) |
Oct 17, 2003 | 24.98 | 24.88 | 24.53 | 24.64 | 60,658 | -0.34(-1.35%) |
Oct 16, 2003 | 24.96 | 25.09 | 24.79 | 24.98 | 171,932 | +0.29(+1.18%) |
Oct 15, 2003 | 25.04 | 25.07 | 24.68 | 24.69 | 127,476 | -0.17(-0.69%) |
Oct 14, 2003 | 24.84 | 24.91 | 24.67 | 24.86 | 37,493 | +0.00(+0.00%) |
Oct 13, 2003 | 24.67 | 25.02 | 24.86 | 24.86 | 25,709 | +0.19(+0.79%) |
Oct 10, 2003 | 24.73 | 24.84 | 24.56 | 24.67 | 111,675 | -0.19(-0.78%) |
Oct 09, 2003 | 24.86 | 25.05 | 24.67 | 24.86 | 103,641 | -0.14(-0.57%) |
Oct 08, 2003 | 24.71 | 25.06 | 24.94 | 25.00 | 41,376 | +0.29(+1.18%) |
Oct 07, 2003 | 24.88 | 24.88 | 24.53 | 24.71 | 67,219 | -0.19(-0.78%) |
Oct 06, 2003 | 24.90 | 25.02 | 24.85 | 24.91 | 31,333 | +0.30(+1.21%) |
Oct 03, 2003 | 24.90 | 24.90 | 24.54 | 24.61 | 91,456 | +0.34(+1.38%) |
Oct 02, 2003 | 24.31 | 24.52 | 24.21 | 24.27 | 171,798 | -0.21(-0.85%) |
Oct 01, 2003 | 23.93 | 24.51 | 23.93 | 24.48 | 48,607 | +0.70(+2.95%) |
Sep 30, 2003 | 23.95 | 23.99 | 23.72 | 23.78 | 23,433 | -0.23(-0.96%) |
Sep 29, 2003 | 24.05 | 24.25 | 23.91 | 24.01 | 77,262 | +0.14(+0.59%) |
Sep 26, 2003 | 24.73 | 24.84 | 23.78 | 23.87 | 104,980 | -0.72(-2.92%) |
Sep 25, 2003 | 24.50 | 24.90 | 24.59 | 24.58 | 120,245 | +0.09(+0.37%) |
Sep 24, 2003 | 25.78 | 25.79 | 24.46 | 24.50 | 281,733 | -0.97(-3.81%) |
Sep 23, 2003 | 25.42 | 25.56 | 25.33 | 25.47 | 78,333 | +0.47(+1.88%) |
Sep 22, 2003 | 24.29 | 25.07 | 24.29 | 25.00 | 72,442 | -0.02(-0.09%) |
Sep 19, 2003 | 25.48 | 25.48 | 24.94 | 25.02 | 165,773 | -0.02(-0.09%) |
Sep 18, 2003 | 24.83 | 25.15 | 24.49 | 25.04 | 94,937 | +0.21(+0.84%) |
Sep 17, 2003 | 25.21 | 25.21 | 24.70 | 24.83 | 74,048 | -0.12(-0.48%) |
Sep 16, 2003 | 24.70 | 25.00 | 24.79 | 24.95 | 47,803 | +0.25(+1.03%) |
Sep 15, 2003 | 24.59 | 24.76 | 24.47 | 24.70 | 147,562 | +0.64(+2.67%) |
Sep 12, 2003 | 23.76 | 24.13 | 23.60 | 24.05 | 95,339 | +0.66(+2.81%) |
Sep 11, 2003 | 23.35 | 23.52 | 23.31 | 23.40 | 60,390 | -0.01(-0.06%) |
Sep 10, 2003 | 23.94 | 23.94 | 23.41 | 23.41 | 155,194 | -0.71(-2.94%) |
Sep 09, 2003 | 24.42 | 24.42 | 24.00 | 24.12 | 27,985 | -0.45(-1.82%) |
Sep 08, 2003 | 24.59 | 24.67 | 24.53 | 24.57 | 8,569 | -0.04(-0.15%) |
Sep 05, 2003 | 24.72 | 24.86 | 24.42 | 24.61 | 76,860 | +0.00(+0.00%) |
Sep 04, 2003 | 24.76 | 24.87 | 24.49 | 24.61 | 78,869 | -0.11(-0.45%) |
Sep 03, 2003 | 25.06 | 25.14 | 24.72 | 24.72 | 146,892 | +0.41(+1.69%) |
Sep 02, 2003 | 23.90 | 24.31 | 23.90 | 24.31 | 34,547 | -0.09(-0.37%) |
Aug 29, 2003 | 24.18 | 24.47 | 24.18 | 24.40 | 46,866 | +0.11(+0.46%) |
Aug 28, 2003 | 24.38 | 24.59 | 23.90 | 24.29 | 151,579 | -0.06(-0.25%) |
Aug 27, 2003 | 24.58 | 24.58 | 24.35 | 24.35 | 19,951 | -0.27(-1.09%) |
Aug 26, 2003 | 24.59 | 24.64 | 24.35 | 24.61 | 19,282 | -0.19(-0.78%) |
Aug 25, 2003 | 24.94 | 24.98 | 24.80 | 24.81 | 36,421 | -0.21(-0.84%) |
Aug 22, 2003 | 25.32 | 25.38 | 24.91 | 25.02 | 36,020 | -0.16(-0.62%) |
Aug 21, 2003 | 25.16 | 25.38 | 25.16 | 25.17 | 68,157 | -0.07(-0.27%) |
Aug 20, 2003 | 25.17 | 25.29 | 25.11 | 25.24 | 33,342 | +0.04(+0.15%) |
Aug 19, 2003 | 25.24 | 25.28 | 24.94 | 25.20 | 90,652 | +0.01(+0.06%) |
Aug 18, 2003 | 25.00 | 25.28 | 24.94 | 25.19 | 81,547 | +0.55(+2.21%) |
Aug 15, 2003 | 24.94 | 25.01 | 24.53 | 24.64 | 62,667 | +0.22(+0.92%) |
Aug 14, 2003 | 24.38 | 24.44 | 24.23 | 24.42 | 33,475 | +0.44(+1.84%) |
Aug 13, 2003 | 24.14 | 24.21 | 23.91 | 23.98 | 34,145 | -0.01(-0.03%) |
Aug 12, 2003 | 23.73 | 23.99 | 23.50 | 23.99 | 61,997 | +0.32(+1.36%) |
Aug 11, 2003 | 23.72 | 23.72 | 23.53 | 23.67 | 11,917 | -0.07(-0.31%) |
Aug 08, 2003 | 23.88 | 23.94 | 23.58 | 23.74 | 53,159 | -0.17(-0.72%) |
Aug 07, 2003 | 23.75 | 24.08 | 23.75 | 23.91 | 12,185 | +0.20(+0.85%) |
Aug 06, 2003 | 23.61 | 23.84 | 23.53 | 23.71 | 47,401 | +0.26(+1.11%) |
Aug 05, 2003 | 23.71 | 23.82 | 23.45 | 23.45 | 69,763 | -0.15(-0.63%) |
Aug 04, 2003 | 23.82 | 23.82 | 23.30 | 23.60 | 35,752 | -0.12(-0.50%) |
Aug 01, 2003 | 23.82 | 23.90 | 23.72 | 23.72 | 34,948 | -0.18(-0.75%) |
Jul 31, 2003 | 23.64 | 24.10 | 23.55 | 23.90 | 57,980 | +0.41(+1.75%) |
Jul 30, 2003 | 23.68 | 23.68 | 23.43 | 23.49 | 12,854 | -0.18(-0.76%) |
Jul 29, 2003 | 23.55 | 23.85 | 23.51 | 23.67 | 94,268 | +0.22(+0.96%) |
Jul 28, 2003 | 23.24 | 23.49 | 23.15 | 23.44 | 55,302 | +0.55(+2.38%) |
Jul 25, 2003 | 22.80 | 22.95 | 22.69 | 22.90 | 97,214 | +0.22(+0.99%) |
Jul 24, 2003 | 22.81 | 22.97 | 22.66 | 22.67 | 72,843 | -0.10(-0.46%) |
Jul 23, 2003 | 22.85 | 22.86 | 22.59 | 22.78 | 39,501 | +0.00(+0.00%) |
Jul 22, 2003 | 22.19 | 22.85 | 22.17 | 22.78 | 84,091 | +0.60(+2.73%) |
Jul 21, 2003 | 21.99 | 22.17 | 21.95 | 22.17 | 10,310 | +0.17(+0.78%) |
Jul 18, 2003 | 21.83 | 22.00 | 21.66 | 22.00 | 27,718 | +0.16(+0.75%) |
Jul 17, 2003 | 22.00 | 22.05 | 21.74 | 21.84 | 113,550 | -0.20(-0.91%) |
Jul 16, 2003 | 22.15 | 22.21 | 22.00 | 22.04 | 67,219 | -0.10(-0.47%) |
Jul 15, 2003 | 22.41 | 22.52 | 22.14 | 22.14 | 59,051 | -0.21(-0.94%) |
Jul 14, 2003 | 22.48 | 22.66 | 22.25 | 22.35 | 49,946 | -0.01(-0.07%) |
Jul 11, 2003 | 22.40 | 22.44 | 22.26 | 22.37 | 5,222 | +0.05(+0.23%) |
Jul 10, 2003 | 22.25 | 22.34 | 22.25 | 22.31 | 5,757 | -0.22(-0.96%) |
Jul 09, 2003 | 22.85 | 22.85 | 22.47 | 22.53 | 51,686 | -0.41(-1.79%) |
Jul 08, 2003 | 23.01 | 23.01 | 22.79 | 22.94 | 15,800 | +0.11(+0.49%) |
Jul 07, 2003 | 22.55 | 23.00 | 22.50 | 22.83 | 212,505 | +0.21(+0.92%) |
Jul 03, 2003 | 22.48 | 22.81 | 22.39 | 22.62 | 32,538 | +0.07(+0.30%) |
Jul 02, 2003 | 22.73 | 22.86 | 22.45 | 22.55 | 232,591 | -0.07(-0.33%) |
Jul 01, 2003 | 22.66 | 22.84 | 22.41 | 22.63 | 32,136 | -0.11(-0.49%) |
Jun 30, 2003 | 22.79 | 22.87 | 22.58 | 22.74 | 65,746 | +0.71(+3.22%) |
Jun 27, 2003 | 22.57 | 22.67 | 21.96 | 22.03 | 132,163 | -0.18(-0.81%) |
Jun 26, 2003 | 21.74 | 22.22 | 21.72 | 22.21 | 79,806 | +0.73(+3.41%) |
Jun 25, 2003 | 21.04 | 21.88 | 20.85 | 21.48 | 186,528 | -0.55(-2.48%) |
Jun 24, 2003 | 21.99 | 22.35 | 21.95 | 22.02 | 105,382 | -0.10(-0.44%) |
Jun 23, 2003 | 22.26 | 22.28 | 22.01 | 22.12 | 82,484 | -0.25(-1.10%) |
Jun 20, 2003 | 22.34 | 22.50 | 22.34 | 22.37 | 24,370 | +0.51(+2.32%) |
Jun 19, 2003 | 22.40 | 22.44 | 21.86 | 21.86 | 88,510 | -0.57(-2.56%) |
Jun 18, 2003 | 22.57 | 22.60 | 22.28 | 22.43 | 63,202 | -0.13(-0.56%) |
Jun 17, 2003 | 22.70 | 22.82 | 22.51 | 22.56 | 90,251 | +0.11(+0.50%) |
Jun 16, 2003 | 22.49 | 22.55 | 22.34 | 22.45 | 32,806 | +0.12(+0.53%) |
Jun 13, 2003 | 22.52 | 22.53 | 22.27 | 22.33 | 17,005 | -0.21(-0.93%) |
Jun 12, 2003 | 22.40 | 22.54 | 22.28 | 22.54 | 80,342 | +0.58(+2.65%) |
Jun 11, 2003 | 21.66 | 21.96 | 21.51 | 21.96 | 33,475 | +0.61(+2.87%) |
Jun 10, 2003 | 21.66 | 21.70 | 21.19 | 21.34 | 55,302 | -0.25(-1.14%) |
Jun 09, 2003 | 21.66 | 21.81 | 21.58 | 21.59 | 23,433 | -0.31(-1.40%) |
Jun 06, 2003 | 22.17 | 22.34 | 21.88 | 21.90 | 157,337 | -0.03(-0.14%) |
Jun 05, 2003 | 22.14 | 22.14 | 21.74 | 21.93 | 35,082 | +0.07(+0.34%) |
Jun 04, 2003 | 21.62 | 22.06 | 21.62 | 21.85 | 57,846 | +0.56(+2.63%) |
Jun 03, 2003 | 21.32 | 21.47 | 21.21 | 21.29 | 89,447 | -0.07(-0.35%) |
Jun 02, 2003 | 21.21 | 21.73 | 21.21 | 21.37 | 69,362 | +0.16(+0.77%) |
May 30, 2003 | 20.87 | 21.28 | 20.84 | 21.20 | 135,912 | +0.41(+1.98%) |
May 29, 2003 | 20.84 | 21.07 | 20.76 | 20.79 | 38,162 | +0.06(+0.29%) |
May 28, 2003 | 20.42 | 20.76 | 20.42 | 20.73 | 41,911 | +0.51(+2.51%) |
May 27, 2003 | 19.93 | 20.31 | 19.93 | 20.22 | 186,528 | +0.20(+1.01%) |
May 23, 2003 | 20.11 | 20.16 | 19.98 | 20.02 | 59,855 | -0.08(-0.41%) |
May 22, 2003 | 19.86 | 20.12 | 19.83 | 20.10 | 325,922 | +0.24(+1.20%) |
May 21, 2003 | 20.16 | 20.18 | 19.79 | 19.86 | 295,659 | -0.33(-1.63%) |
May 20, 2003 | 20.39 | 20.54 | 20.01 | 20.19 | 214,514 | -0.13(-0.62%) |
May 19, 2003 | 20.46 | 20.50 | 20.28 | 20.32 | 251,471 | -0.13(-0.66%) |
May 16, 2003 | 20.77 | 20.84 | 20.35 | 20.45 | 279,055 | -0.06(-0.29%) |
May 15, 2003 | 20.28 | 20.61 | 20.28 | 20.51 | 112,747 | +0.55(+2.77%) |
May 14, 2003 | 20.24 | 20.26 | 19.90 | 19.96 | 78,065 | -0.01(-0.07%) |
May 13, 2003 | 20.00 | 20.14 | 19.96 | 19.98 | 61,327 | -0.03(-0.15%) |
May 12, 2003 | 19.60 | 20.08 | 19.57 | 20.01 | 48,741 | +0.24(+1.21%) |
May 09, 2003 | 19.44 | 19.79 | 19.36 | 19.77 | 188,670 | +0.42(+2.16%) |
May 08, 2003 | 19.64 | 19.65 | 19.27 | 19.35 | 229,377 | -0.18(-0.92%) |
May 07, 2003 | 19.57 | 19.75 | 19.51 | 19.53 | 181,439 | +0.05(+0.27%) |
May 06, 2003 | 19.49 | 19.60 | 19.35 | 19.48 | 391,802 | +0.58(+3.08%) |
May 05, 2003 | 19.05 | 19.05 | 18.83 | 18.89 | 99,624 | -0.16(-0.82%) |
May 02, 2003 | 18.63 | 19.08 | 18.63 | 19.05 | 47,134 | +0.33(+1.76%) |