Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.93 | 28.27 | 27.87 | 28.26 | 680,312 | +0.33(+1.17%) |
Apr 29, 2004 | 28.00 | 28.04 | 27.89 | 27.93 | 367,276 | -0.10(-0.35%) |
Apr 28, 2004 | 28.06 | 28.08 | 27.70 | 28.03 | 435,001 | -0.07(-0.23%) |
Apr 27, 2004 | 27.80 | 28.19 | 27.80 | 28.10 | 340,309 | +0.35(+1.27%) |
Apr 26, 2004 | 27.64 | 27.83 | 27.64 | 27.74 | 152,763 | +0.14(+0.50%) |
Apr 23, 2004 | 28.00 | 28.00 | 27.52 | 27.61 | 326,979 | -0.40(-1.42%) |
Apr 22, 2004 | 27.48 | 28.09 | 27.43 | 28.00 | 164,408 | +0.55(+2.02%) |
Apr 21, 2004 | 27.52 | 27.63 | 27.31 | 27.45 | 378,309 | -0.12(-0.45%) |
Apr 20, 2004 | 27.79 | 28.13 | 27.57 | 27.57 | 604,467 | -0.22(-0.78%) |
Apr 19, 2004 | 28.01 | 28.06 | 27.79 | 27.79 | 206,698 | -0.27(-0.98%) |
Apr 16, 2004 | 27.85 | 28.25 | 27.75 | 28.06 | 275,496 | +0.22(+0.77%) |
Apr 15, 2004 | 27.25 | 27.88 | 27.25 | 27.85 | 624,845 | +0.98(+3.64%) |
Apr 14, 2004 | 26.94 | 27.10 | 26.80 | 26.87 | 376,776 | -0.12(-0.44%) |
Apr 13, 2004 | 27.70 | 27.70 | 26.94 | 26.99 | 435,001 | -0.61(-2.20%) |
Apr 12, 2004 | 27.55 | 27.84 | 27.46 | 27.59 | 138,667 | +0.01(+0.02%) |
Apr 08, 2004 | 27.61 | 27.74 | 27.57 | 27.59 | 201,948 | +0.03(+0.09%) |
Apr 07, 2004 | 27.82 | 27.82 | 27.46 | 27.56 | 214,972 | -0.20(-0.73%) |
Apr 06, 2004 | 27.67 | 27.99 | 27.67 | 27.76 | 252,665 | -0.03(-0.09%) |
Apr 05, 2004 | 27.93 | 27.95 | 27.70 | 27.79 | 234,278 | -0.07(-0.26%) |
Apr 02, 2004 | 28.29 | 28.29 | 27.76 | 27.86 | 268,141 | -0.33(-1.18%) |
Apr 01, 2004 | 27.87 | 28.19 | 27.87 | 28.19 | 264,004 | +0.29(+1.03%) |
Mar 31, 2004 | 27.77 | 27.95 | 27.67 | 27.91 | 148,014 | +0.08(+0.30%) |
Mar 30, 2004 | 27.63 | 27.84 | 27.54 | 27.82 | 200,876 | +0.20(+0.71%) |
Mar 29, 2004 | 27.44 | 27.67 | 27.41 | 27.63 | 213,593 | +0.23(+0.83%) |
Mar 26, 2004 | 26.89 | 27.51 | 26.79 | 27.40 | 387,655 | +0.43(+1.60%) |
Mar 25, 2004 | 26.60 | 27.02 | 26.60 | 26.97 | 547,621 | +0.37(+1.40%) |
Mar 24, 2004 | 26.92 | 26.96 | 26.60 | 26.60 | 242,859 | -0.38(-1.40%) |
Mar 23, 2004 | 27.05 | 27.16 | 26.92 | 26.97 | 219,722 | +0.00(+0.00%) |
Mar 22, 2004 | 27.22 | 27.22 | 26.89 | 26.97 | 332,341 | -0.28(-1.03%) |
Mar 19, 2004 | 27.37 | 27.53 | 27.25 | 27.25 | 331,422 | -0.12(-0.43%) |
Mar 18, 2004 | 27.38 | 27.48 | 27.15 | 27.37 | 184,634 | -0.06(-0.21%) |
Mar 17, 2004 | 26.82 | 27.54 | 26.82 | 27.43 | 511,613 | +0.23(+0.86%) |
Mar 16, 2004 | 26.95 | 27.31 | 26.95 | 27.20 | 303,842 | +0.25(+0.92%) |
Mar 15, 2004 | 27.15 | 27.15 | 26.89 | 26.95 | 297,253 | -0.16(-0.58%) |
Mar 12, 2004 | 26.73 | 27.14 | 26.71 | 27.10 | 378,615 | +0.38(+1.42%) |
Mar 11, 2004 | 27.22 | 27.31 | 26.73 | 26.73 | 321,922 | -0.44(-1.61%) |
Mar 10, 2004 | 27.70 | 27.72 | 27.16 | 27.16 | 374,478 | -0.61(-2.19%) |
Mar 09, 2004 | 28.03 | 28.04 | 27.76 | 27.77 | 201,948 | -0.30(-1.07%) |
Mar 08, 2004 | 28.23 | 28.37 | 28.06 | 28.07 | 120,280 | -0.16(-0.55%) |
Mar 05, 2004 | 28.00 | 28.23 | 27.93 | 28.23 | 226,464 | +0.22(+0.79%) |
Mar 04, 2004 | 28.00 | 28.15 | 27.92 | 28.00 | 271,971 | +0.06(+0.21%) |
Mar 03, 2004 | 28.00 | 28.14 | 27.80 | 27.95 | 666,829 | +0.03(+0.09%) |
Mar 02, 2004 | 27.93 | 28.18 | 27.87 | 27.92 | 466,565 | -0.05(-0.16%) |
Mar 01, 2004 | 27.74 | 28.02 | 27.72 | 27.97 | 422,284 | +0.28(+1.01%) |
Feb 27, 2004 | 27.08 | 27.82 | 27.08 | 27.68 | 455,380 | +0.60(+2.22%) |
Feb 26, 2004 | 26.63 | 27.08 | 26.60 | 27.08 | 317,172 | +0.33(+1.22%) |
Feb 25, 2004 | 26.48 | 26.76 | 26.43 | 26.76 | 347,357 | +0.27(+1.03%) |
Feb 24, 2004 | 26.69 | 26.82 | 26.43 | 26.48 | 457,372 | -0.14(-0.54%) |
Feb 23, 2004 | 27.14 | 27.14 | 26.59 | 26.63 | 144,949 | -0.46(-1.71%) |
Feb 20, 2004 | 27.16 | 27.16 | 26.79 | 27.09 | 289,439 | -0.06(-0.22%) |
Feb 19, 2004 | 27.05 | 27.28 | 27.05 | 27.15 | 265,383 | +0.14(+0.53%) |
Feb 18, 2004 | 26.68 | 27.05 | 26.68 | 27.01 | 266,762 | +0.29(+1.07%) |
Feb 17, 2004 | 26.79 | 26.89 | 26.61 | 26.72 | 196,126 | +0.01(+0.05%) |
Feb 13, 2004 | 26.50 | 26.75 | 26.46 | 26.71 | 322,382 | +0.21(+0.79%) |
Feb 12, 2004 | 26.78 | 26.78 | 26.35 | 26.50 | 202,255 | -0.29(-1.07%) |
Feb 11, 2004 | 26.37 | 26.78 | 26.37 | 26.78 | 248,375 | +0.34(+1.28%) |
Feb 10, 2004 | 26.63 | 26.63 | 26.33 | 26.45 | 363,139 | -0.12(-0.44%) |
Feb 09, 2004 | 26.43 | 26.69 | 26.34 | 26.56 | 411,711 | +0.17(+0.64%) |
Feb 06, 2004 | 26.58 | 26.62 | 26.37 | 26.39 | 286,528 | -0.18(-0.69%) |
Feb 05, 2004 | 26.55 | 26.63 | 26.41 | 26.58 | 142,804 | -0.02(-0.07%) |
Feb 04, 2004 | 27.02 | 27.02 | 26.60 | 26.60 | 122,578 | -0.49(-1.81%) |
Feb 03, 2004 | 26.97 | 27.16 | 26.92 | 27.08 | 216,658 | +0.08(+0.29%) |
Feb 02, 2004 | 26.39 | 27.34 | 26.39 | 27.01 | 378,309 | +0.62(+2.35%) |
Jan 30, 2004 | 26.37 | 26.50 | 26.31 | 26.39 | 240,101 | -0.05(-0.17%) |
Jan 29, 2004 | 26.53 | 26.53 | 26.10 | 26.43 | 115,377 | -0.05(-0.17%) |
Jan 28, 2004 | 27.22 | 27.27 | 26.48 | 26.48 | 130,852 | -0.61(-2.24%) |
Jan 27, 2004 | 27.08 | 27.15 | 26.95 | 27.08 | 120,586 | -0.08(-0.31%) |
Jan 26, 2004 | 26.53 | 27.23 | 26.48 | 27.17 | 357,470 | +0.65(+2.44%) |
Jan 23, 2004 | 26.35 | 26.59 | 26.35 | 26.52 | 324,067 | +0.12(+0.44%) |
Jan 22, 2004 | 26.53 | 26.60 | 26.36 | 26.41 | 169,924 | -0.16(-0.59%) |
Jan 21, 2004 | 26.82 | 26.85 | 26.56 | 26.56 | 234,738 | -0.23(-0.88%) |
Jan 20, 2004 | 26.43 | 26.88 | 26.43 | 26.80 | 438,832 | +0.40(+1.51%) |
Jan 16, 2004 | 26.43 | 26.48 | 26.26 | 26.40 | 312,882 | +0.04(+0.15%) |
Jan 15, 2004 | 25.78 | 26.36 | 25.78 | 26.36 | 364,518 | +0.62(+2.41%) |
Jan 14, 2004 | 25.78 | 25.86 | 25.64 | 25.74 | 166,554 | +0.03(+0.10%) |
Jan 13, 2004 | 25.72 | 25.82 | 25.58 | 25.71 | 583,015 | +0.06(+0.23%) |
Jan 12, 2004 | 25.43 | 25.69 | 25.35 | 25.66 | 326,825 | +0.27(+1.05%) |
Jan 09, 2004 | 25.65 | 25.68 | 25.39 | 25.39 | 334,027 | -0.38(-1.47%) |
Jan 08, 2004 | 25.84 | 25.90 | 25.77 | 25.77 | 173,908 | -0.08(-0.30%) |
Jan 07, 2004 | 26.01 | 26.08 | 25.75 | 25.84 | 375,397 | -0.22(-0.85%) |
Jan 06, 2004 | 26.41 | 26.41 | 26.06 | 26.07 | 266,915 | -0.34(-1.29%) |
Jan 05, 2004 | 26.43 | 26.50 | 26.22 | 26.41 | 174,674 | -0.02(-0.07%) |
Jan 02, 2004 | 26.56 | 26.67 | 26.33 | 26.43 | 243,778 | -0.05(-0.20%) |
Dec 31, 2003 | 26.53 | 26.71 | 26.43 | 26.48 | 165,175 | +0.01(+0.02%) |
Dec 30, 2003 | 26.43 | 26.50 | 26.32 | 26.47 | 231,367 | +0.10(+0.40%) |
Dec 29, 2003 | 26.29 | 26.56 | 26.35 | 26.37 | 195,513 | +0.08(+0.30%) |
Dec 26, 2003 | 26.30 | 26.37 | 26.26 | 26.29 | 35,547 | -0.05(-0.20%) |
Dec 24, 2003 | 26.50 | 26.50 | 26.31 | 26.34 | 53,934 | -0.09(-0.35%) |
Dec 23, 2003 | 26.45 | 26.46 | 26.20 | 26.43 | 147,554 | -0.03(-0.12%) |
Dec 22, 2003 | 26.40 | 26.46 | 26.33 | 26.46 | 247,149 | +0.13(+0.50%) |
Dec 19, 2003 | 26.69 | 26.69 | 26.31 | 26.33 | 245,310 | -0.29(-1.10%) |
Dec 18, 2003 | 26.31 | 26.61 | 26.29 | 26.63 | 255,576 | +0.39(+1.49%) |
Dec 17, 2003 | 26.30 | 26.31 | 26.09 | 26.24 | 191,069 | -0.02(-0.07%) |
Dec 16, 2003 | 26.40 | 26.40 | 26.07 | 26.26 | 144,643 | -0.05(-0.17%) |
Dec 15, 2003 | 26.56 | 26.76 | 26.49 | 26.30 | 406,195 | -0.06(-0.22%) |
Dec 12, 2003 | 26.11 | 26.37 | 26.01 | 26.36 | 204,706 | +0.22(+0.85%) |
Dec 11, 2003 | 25.45 | 26.14 | 25.45 | 26.14 | 337,245 | +0.57(+2.22%) |
Dec 10, 2003 | 25.94 | 26.14 | 25.41 | 25.57 | 472,388 | -0.37(-1.41%) |
Dec 09, 2003 | 26.46 | 26.46 | 25.92 | 25.94 | 403,437 | -0.53(-2.00%) |
Dec 08, 2003 | 26.20 | 26.52 | 26.20 | 26.46 | 199,803 | +0.20(+0.75%) |
Dec 05, 2003 | 26.07 | 26.35 | 26.07 | 26.27 | 137,441 | +0.18(+0.68%) |
Dec 04, 2003 | 26.24 | 26.36 | 26.07 | 26.09 | 213,746 | -0.15(-0.57%) |
Dec 03, 2003 | 26.36 | 26.48 | 26.23 | 26.24 | 197,505 | -0.29(-1.08%) |
Dec 02, 2003 | 26.76 | 26.79 | 26.46 | 26.53 | 232,440 | -0.23(-0.85%) |
Dec 01, 2003 | 26.39 | 26.76 | 26.37 | 26.76 | 199,037 | +0.54(+2.04%) |
Nov 28, 2003 | 26.37 | 26.37 | 26.22 | 26.22 | 74,773 | -0.08(-0.30%) |
Nov 26, 2003 | 26.28 | 26.30 | 26.17 | 26.30 | 221,561 | -0.17(-0.64%) |
Nov 25, 2003 | 26.23 | 26.47 | 26.22 | 26.47 | 176,053 | +0.20(+0.77%) |
Nov 24, 2003 | 25.80 | 26.27 | 25.80 | 26.27 | 176,666 | +0.50(+1.95%) |
Nov 21, 2003 | 25.55 | 25.78 | 25.55 | 25.77 | 179,731 | +0.25(+1.00%) |
Nov 20, 2003 | 25.77 | 25.81 | 25.51 | 25.51 | 148,167 | -0.30(-1.16%) |
Nov 19, 2003 | 25.68 | 25.92 | 25.61 | 25.81 | 150,005 | +0.14(+0.53%) |
Nov 18, 2003 | 25.76 | 25.76 | 25.64 | 25.67 | 132,691 | -0.09(-0.35%) |
Nov 17, 2003 | 25.41 | 25.77 | 25.41 | 25.77 | 368,196 | +0.17(+0.66%) |
Nov 14, 2003 | 26.04 | 26.09 | 25.53 | 25.60 | 214,972 | -0.40(-1.56%) |
Nov 13, 2003 | 25.88 | 26.09 | 25.82 | 26.00 | 212,061 | +0.12(+0.45%) |
Nov 12, 2003 | 25.55 | 25.91 | 25.54 | 25.88 | 187,852 | +0.31(+1.20%) |
Nov 11, 2003 | 25.44 | 25.63 | 25.33 | 25.58 | 211,142 | +0.21(+0.82%) |
Nov 10, 2003 | 25.91 | 25.91 | 25.26 | 25.37 | 282,850 | -0.50(-1.92%) |
Nov 07, 2003 | 26.04 | 26.12 | 25.84 | 25.86 | 482,347 | -0.05(-0.18%) |
Nov 06, 2003 | 25.53 | 25.91 | 25.49 | 25.91 | 535,516 | +0.34(+1.33%) |
Nov 05, 2003 | 25.39 | 25.60 | 25.30 | 25.57 | 186,473 | +0.07(+0.26%) |
Nov 04, 2003 | 25.40 | 25.58 | 25.34 | 25.51 | 243,017 | +0.17(+0.67%) |
Nov 03, 2003 | 25.36 | 25.40 | 25.22 | 25.34 | 292,657 | +0.04(+0.15%) |
Oct 31, 2003 | 24.80 | 25.26 | 24.80 | 25.30 | 299,398 | +0.33(+1.33%) |
Oct 30, 2003 | 24.99 | 25.08 | 24.93 | 24.96 | 175,287 | -0.05(-0.21%) |
Oct 29, 2003 | 25.00 | 25.02 | 24.82 | 25.02 | 150,159 | -0.07(-0.26%) |
Oct 28, 2003 | 25.00 | 25.09 | 24.80 | 25.08 | 166,554 | +0.12(+0.47%) |
Oct 27, 2003 | 24.84 | 25.19 | 24.82 | 24.96 | 562,024 | +0.18(+0.71%) |
Oct 24, 2003 | 24.93 | 24.93 | 24.58 | 24.79 | 331,575 | -0.22(-0.89%) |
Oct 23, 2003 | 24.80 | 25.17 | 24.59 | 25.01 | 207,464 | -0.03(-0.13%) |
Oct 22, 2003 | 25.35 | 25.43 | 24.90 | 25.04 | 170,844 | -0.39(-1.51%) |
Oct 21, 2003 | 25.70 | 25.70 | 25.34 | 25.43 | 241,633 | -0.28(-1.09%) |
Oct 20, 2003 | 25.63 | 25.80 | 25.62 | 25.71 | 347,970 | +0.14(+0.54%) |
Oct 17, 2003 | 25.86 | 25.86 | 25.43 | 25.57 | 145,562 | -0.22(-0.86%) |
Oct 16, 2003 | 25.75 | 25.99 | 25.56 | 25.79 | 212,061 | +0.29(+1.15%) |
Oct 15, 2003 | 25.94 | 25.97 | 25.43 | 25.50 | 214,513 | -0.42(-1.61%) |
Oct 14, 2003 | 25.82 | 26.07 | 25.79 | 25.92 | 167,320 | +0.10(+0.38%) |
Oct 13, 2003 | 25.45 | 25.82 | 25.41 | 25.82 | 74,007 | +0.37(+1.44%) |
Oct 10, 2003 | 25.34 | 25.47 | 25.26 | 25.45 | 251,899 | +0.08(+0.31%) |
Oct 09, 2003 | 25.49 | 25.93 | 25.34 | 25.37 | 209,916 | -0.05(-0.21%) |
Oct 08, 2003 | 25.13 | 25.55 | 25.13 | 25.43 | 524,177 | +0.43(+1.72%) |
Oct 07, 2003 | 24.86 | 25.00 | 24.83 | 25.00 | 305,527 | +0.13(+0.52%) |
Oct 06, 2003 | 24.80 | 24.92 | 24.74 | 24.87 | 217,117 | +0.16(+0.66%) |
Oct 03, 2003 | 24.81 | 24.86 | 24.64 | 24.70 | 227,230 | +0.07(+0.29%) |
Oct 02, 2003 | 24.64 | 24.69 | 24.57 | 24.63 | 155,368 | -0.25(-1.00%) |
Oct 01, 2003 | 24.36 | 24.89 | 24.35 | 24.88 | 152,917 | +0.58(+2.39%) |
Sep 30, 2003 | 24.47 | 24.54 | 24.25 | 24.30 | 136,981 | -0.19(-0.77%) |
Sep 29, 2003 | 24.36 | 24.49 | 24.25 | 24.49 | 145,715 | +0.13(+0.54%) |
Sep 26, 2003 | 24.57 | 24.60 | 24.30 | 24.36 | 205,932 | -0.22(-0.88%) |
Sep 25, 2003 | 24.80 | 24.96 | 24.60 | 24.57 | 370,801 | -0.15(-0.61%) |
Sep 24, 2003 | 24.93 | 24.98 | 24.66 | 24.72 | 151,997 | -0.16(-0.63%) |
Sep 23, 2003 | 25.06 | 25.11 | 24.89 | 24.88 | 284,536 | -0.18(-0.70%) |
Sep 22, 2003 | 25.39 | 25.39 | 25.01 | 25.05 | 263,697 | -0.39(-1.51%) |
Sep 19, 2003 | 25.32 | 25.45 | 25.26 | 25.44 | 244,851 | +0.16(+0.62%) |
Sep 18, 2003 | 25.00 | 25.32 | 24.87 | 25.28 | 509,008 | +0.31(+1.23%) |
Sep 17, 2003 | 25.15 | 25.19 | 25.02 | 24.98 | 186,626 | -0.16(-0.65%) |
Sep 16, 2003 | 25.09 | 25.20 | 24.96 | 25.14 | 117,062 | +0.05(+0.18%) |
Sep 15, 2003 | 24.91 | 25.09 | 24.72 | 25.09 | 288,060 | +0.27(+1.08%) |
Sep 12, 2003 | 24.64 | 24.88 | 24.53 | 24.83 | 179,271 | +0.19(+0.77%) |
Sep 11, 2003 | 24.56 | 24.77 | 24.53 | 24.64 | 147,094 | +0.08(+0.32%) |
Sep 10, 2003 | 24.95 | 24.95 | 24.49 | 24.56 | 282,697 | -0.39(-1.57%) |
Sep 09, 2003 | 24.98 | 25.01 | 24.81 | 24.95 | 167,473 | -0.08(-0.34%) |
Sep 08, 2003 | 25.00 | 25.19 | 24.90 | 25.04 | 291,431 | +0.03(+0.10%) |
Sep 05, 2003 | 24.92 | 25.36 | 24.92 | 25.01 | 532,452 | +0.05(+0.18%) |
Sep 04, 2003 | 24.92 | 25.17 | 24.66 | 24.96 | 3,468,522 | +0.17(+0.68%) |
Sep 03, 2003 | 24.90 | 24.94 | 24.70 | 24.79 | 314,108 | -0.01(-0.03%) |
Sep 02, 2003 | 24.82 | 25.00 | 24.38 | 24.80 | 324,067 | -0.05(-0.18%) |
Aug 29, 2003 | 25.11 | 25.26 | 24.62 | 24.85 | 693,336 | +0.48(+1.98%) |
Aug 28, 2003 | 24.02 | 24.42 | 23.93 | 24.36 | 623,160 | +0.35(+1.44%) |
Aug 27, 2003 | 24.03 | 24.23 | 24.00 | 24.02 | 149,699 | -0.01(-0.05%) |
Aug 26, 2003 | 23.95 | 24.09 | 23.68 | 24.03 | 158,126 | +0.04(+0.16%) |
Aug 25, 2003 | 24.17 | 24.17 | 23.83 | 23.99 | 123,344 | -0.18(-0.76%) |
Aug 22, 2003 | 24.70 | 24.70 | 24.04 | 24.17 | 193,368 | -0.43(-1.75%) |
Aug 21, 2003 | 24.54 | 24.80 | 24.44 | 24.60 | 161,497 | +0.14(+0.56%) |
Aug 20, 2003 | 24.28 | 24.47 | 24.18 | 24.47 | 199,650 | +0.18(+0.75%) |
Aug 19, 2003 | 24.21 | 24.30 | 24.07 | 24.28 | 274,883 | +0.10(+0.43%) |
Aug 18, 2003 | 24.28 | 24.32 | 24.08 | 24.18 | 326,519 | -0.01(-0.03%) |
Aug 15, 2003 | 24.26 | 24.40 | 24.16 | 24.19 | 110,167 | -0.10(-0.43%) |
Aug 14, 2003 | 23.89 | 24.34 | 23.87 | 24.29 | 275,189 | +0.36(+1.50%) |
Aug 13, 2003 | 23.79 | 24.12 | 23.72 | 23.93 | 242,246 | +0.20(+0.82%) |
Aug 12, 2003 | 23.69 | 23.76 | 23.63 | 23.74 | 284,689 | +0.21(+0.89%) |
Aug 11, 2003 | 23.50 | 23.56 | 23.33 | 23.53 | 508,395 | +0.03(+0.14%) |
Aug 08, 2003 | 23.50 | 23.56 | 23.36 | 23.50 | 440,364 | +0.12(+0.50%) |
Aug 07, 2003 | 23.31 | 23.46 | 23.23 | 23.38 | 294,955 | +0.13(+0.56%) |
Aug 06, 2003 | 23.40 | 23.47 | 23.10 | 23.25 | 304,761 | -0.15(-0.64%) |
Aug 05, 2003 | 23.51 | 23.51 | 23.27 | 23.40 | 232,593 | -0.15(-0.64%) |
Aug 04, 2003 | 23.56 | 23.56 | 23.29 | 23.55 | 257,262 | -0.01(-0.06%) |
Aug 01, 2003 | 23.98 | 23.98 | 23.46 | 23.56 | 220,335 | -0.34(-1.42%) |
Jul 31, 2003 | 23.91 | 24.02 | 23.79 | 23.90 | 152,763 | -0.01(-0.05%) |
Jul 30, 2003 | 23.70 | 23.91 | 23.70 | 23.91 | 249,907 | +0.25(+1.08%) |
Jul 29, 2003 | 23.53 | 23.70 | 23.34 | 23.66 | 196,126 | +0.20(+0.83%) |
Jul 28, 2003 | 23.87 | 23.89 | 23.42 | 23.46 | 403,897 | -0.36(-1.51%) |
Jul 25, 2003 | 23.89 | 24.02 | 23.50 | 23.82 | 585,007 | +0.43(+1.84%) |
Jul 24, 2003 | 22.81 | 23.48 | 22.74 | 23.39 | 482,807 | +0.66(+2.90%) |
Jul 23, 2003 | 22.19 | 22.81 | 22.19 | 22.73 | 434,082 | +0.59(+2.68%) |
Jul 22, 2003 | 22.03 | 22.14 | 21.91 | 22.14 | 125,643 | +0.18(+0.80%) |
Jul 21, 2003 | 22.26 | 22.28 | 21.93 | 21.96 | 233,512 | -0.30(-1.35%) |
Jul 18, 2003 | 22.42 | 22.42 | 22.04 | 22.26 | 260,939 | -0.14(-0.64%) |
Jul 17, 2003 | 22.52 | 22.52 | 22.35 | 22.41 | 361,760 | -0.11(-0.49%) |
Jul 16, 2003 | 22.09 | 22.73 | 22.09 | 22.52 | 486,331 | +0.43(+1.95%) |
Jul 15, 2003 | 22.18 | 22.18 | 21.77 | 22.09 | 371,873 | -0.09(-0.41%) |
Jul 14, 2003 | 21.64 | 22.18 | 21.64 | 22.18 | 183,408 | +0.64(+2.97%) |
Jul 11, 2003 | 21.52 | 21.75 | 21.49 | 21.54 | 125,796 | +0.07(+0.30%) |
Jul 10, 2003 | 21.67 | 21.67 | 21.30 | 21.47 | 151,997 | -0.36(-1.64%) |
Jul 09, 2003 | 21.86 | 21.92 | 21.64 | 21.83 | 218,650 | +0.16(+0.75%) |
Jul 08, 2003 | 21.65 | 21.75 | 21.57 | 21.67 | 242,246 | -0.01(-0.06%) |
Jul 07, 2003 | 21.42 | 21.68 | 21.41 | 21.68 | 177,432 | +0.33(+1.53%) |
Jul 03, 2003 | 21.35 | 21.53 | 21.26 | 21.35 | 107,869 | -0.16(-0.73%) |
Jul 02, 2003 | 21.18 | 21.51 | 21.14 | 21.51 | 190,150 | +0.43(+2.04%) |
Jul 01, 2003 | 20.97 | 21.10 | 20.88 | 21.08 | 208,077 | +0.13(+0.62%) |
Jun 30, 2003 | 21.24 | 21.34 | 20.95 | 20.95 | 226,924 | -0.29(-1.38%) |
Jun 27, 2003 | 21.24 | 21.36 | 21.08 | 21.24 | 227,077 | -0.09(-0.43%) |
Jun 26, 2003 | 21.01 | 21.43 | 20.99 | 21.33 | 281,318 | +0.39(+1.87%) |
Jun 25, 2003 | 20.85 | 21.02 | 20.73 | 20.94 | 296,028 | +0.09(+0.44%) |
Jun 24, 2003 | 21.18 | 21.25 | 20.79 | 20.85 | 507,783 | -0.33(-1.57%) |
Jun 23, 2003 | 21.54 | 21.54 | 21.05 | 21.18 | 365,438 | -0.39(-1.79%) |
Jun 20, 2003 | 21.55 | 21.57 | 21.47 | 21.57 | 225,238 | +0.09(+0.43%) |
Jun 19, 2003 | 21.97 | 21.97 | 21.00 | 21.48 | 483,267 | -0.46(-2.08%) |
Jun 18, 2003 | 22.19 | 22.20 | 21.89 | 21.94 | 120,433 | -0.25(-1.15%) |
Jun 17, 2003 | 22.52 | 22.52 | 22.14 | 22.19 | 210,069 | -0.18(-0.82%) |
Jun 16, 2003 | 22.16 | 22.37 | 22.16 | 22.37 | 178,045 | +0.28(+1.27%) |
Jun 13, 2003 | 22.20 | 22.27 | 22.09 | 22.09 | 205,626 | -0.14(-0.62%) |
Jun 12, 2003 | 22.18 | 22.27 | 22.14 | 22.23 | 173,908 | +0.07(+0.32%) |
Jun 11, 2003 | 22.07 | 22.24 | 22.00 | 22.16 | 165,941 | +0.20(+0.89%) |
Jun 10, 2003 | 21.61 | 22.03 | 21.61 | 21.96 | 179,731 | +0.35(+1.63%) |
Jun 09, 2003 | 22.07 | 22.07 | 21.60 | 21.61 | 170,231 | -0.45(-2.04%) |
Jun 06, 2003 | 22.39 | 22.58 | 22.06 | 22.06 | 133,610 | -0.27(-1.20%) |
Jun 05, 2003 | 22.26 | 22.38 | 22.14 | 22.33 | 130,546 | +0.07(+0.32%) |
Jun 04, 2003 | 22.12 | 22.27 | 22.12 | 22.26 | 155,368 | +0.13(+0.59%) |
Jun 03, 2003 | 22.19 | 22.33 | 22.05 | 22.12 | 116,603 | -0.12(-0.56%) |
Jun 02, 2003 | 22.19 | 22.39 | 22.12 | 22.25 | 180,650 | +0.01(+0.06%) |
May 30, 2003 | 21.34 | 22.29 | 21.34 | 22.24 | 425,042 | +1.02(+4.80%) |
May 29, 2003 | 21.60 | 21.60 | 21.12 | 21.22 | 251,439 | -0.43(-1.99%) |
May 28, 2003 | 21.19 | 21.70 | 21.14 | 21.65 | 316,713 | +0.46(+2.16%) |
May 27, 2003 | 20.86 | 21.20 | 20.80 | 21.19 | 170,384 | +0.33(+1.60%) |
May 23, 2003 | 20.88 | 21.02 | 20.85 | 20.86 | 292,044 | -0.02(-0.09%) |
May 22, 2003 | 21.15 | 21.15 | 20.85 | 20.88 | 326,366 | -0.27(-1.27%) |
May 21, 2003 | 20.94 | 21.16 | 20.90 | 21.15 | 241,786 | +0.27(+1.31%) |
May 20, 2003 | 21.05 | 21.12 | 20.68 | 20.87 | 430,558 | -0.14(-0.65%) |
May 19, 2003 | 21.30 | 21.30 | 20.82 | 21.01 | 420,905 | -0.29(-1.38%) |
May 16, 2003 | 21.34 | 21.41 | 21.11 | 21.30 | 503,799 | -0.04(-0.18%) |
May 15, 2003 | 21.70 | 21.70 | 21.24 | 21.34 | 445,727 | -0.34(-1.56%) |
May 14, 2003 | 21.86 | 21.93 | 21.67 | 21.68 | 221,101 | -0.19(-0.87%) |
May 13, 2003 | 21.64 | 21.95 | 21.63 | 21.87 | 188,158 | +0.23(+1.09%) |
May 12, 2003 | 21.57 | 21.73 | 21.52 | 21.64 | 226,924 | +0.07(+0.30%) |
May 09, 2003 | 21.60 | 21.70 | 21.49 | 21.57 | 143,417 | +0.10(+0.49%) |
May 08, 2003 | 21.54 | 21.56 | 21.32 | 21.47 | 313,495 | -0.27(-1.26%) |
May 07, 2003 | 21.60 | 21.86 | 21.41 | 21.74 | 237,036 | +0.12(+0.54%) |
May 06, 2003 | 21.24 | 21.70 | 21.24 | 21.62 | 264,617 | +0.35(+1.63%) |
May 05, 2003 | 21.36 | 21.45 | 21.19 | 21.28 | 123,498 | -0.13(-0.61%) |
May 02, 2003 | 21.28 | 21.52 | 21.28 | 21.41 | 169,924 | +0.13(+0.61%) |