Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.78 | 24.88 | 24.31 | 24.52 | 494,321 | -0.15(-0.63%) |
Apr 29, 2004 | 25.35 | 25.61 | 24.67 | 24.68 | 754,436 | -0.68(-2.68%) |
Apr 28, 2004 | 25.76 | 25.76 | 25.31 | 25.35 | 330,391 | -0.62(-2.38%) |
Apr 27, 2004 | 25.29 | 26.10 | 25.29 | 25.97 | 837,666 | +0.66(+2.60%) |
Apr 26, 2004 | 25.17 | 25.35 | 25.11 | 25.31 | 353,469 | +0.14(+0.56%) |
Apr 23, 2004 | 25.10 | 25.35 | 25.00 | 25.17 | 505,190 | +0.28(+1.13%) |
Apr 22, 2004 | 24.40 | 25.02 | 24.26 | 24.89 | 322,351 | +0.49(+2.01%) |
Apr 21, 2004 | 24.58 | 24.70 | 24.18 | 24.40 | 583,359 | -0.07(-0.30%) |
Apr 20, 2004 | 25.19 | 25.27 | 24.45 | 24.47 | 362,105 | -0.76(-3.01%) |
Apr 19, 2004 | 25.52 | 25.52 | 25.05 | 25.23 | 343,196 | -0.28(-1.11%) |
Apr 16, 2004 | 25.39 | 25.66 | 25.39 | 25.52 | 325,775 | +0.00(+0.00%) |
Apr 15, 2004 | 25.50 | 25.59 | 25.27 | 25.52 | 279,023 | +0.01(+0.05%) |
Apr 14, 2004 | 25.70 | 25.92 | 25.29 | 25.50 | 574,872 | -0.33(-1.27%) |
Apr 13, 2004 | 26.43 | 26.52 | 25.72 | 25.83 | 403,944 | -0.50(-1.91%) |
Apr 12, 2004 | 26.13 | 26.53 | 26.13 | 26.33 | 234,951 | +0.26(+1.00%) |
Apr 08, 2004 | 26.21 | 26.34 | 26.04 | 26.07 | 421,662 | -0.07(-0.26%) |
Apr 07, 2004 | 25.89 | 26.21 | 25.79 | 26.14 | 346,769 | +0.19(+0.75%) |
Apr 06, 2004 | 25.74 | 26.05 | 25.72 | 25.95 | 217,977 | +0.03(+0.13%) |
Apr 05, 2004 | 25.92 | 25.96 | 25.76 | 25.91 | 192,666 | +0.08(+0.31%) |
Apr 02, 2004 | 26.09 | 26.09 | 25.78 | 25.83 | 226,762 | +0.01(+0.03%) |
Apr 01, 2004 | 25.54 | 25.90 | 25.51 | 25.82 | 229,591 | +0.22(+0.87%) |
Mar 31, 2004 | 25.49 | 25.66 | 25.34 | 25.60 | 291,530 | +0.13(+0.50%) |
Mar 30, 2004 | 25.25 | 25.56 | 25.25 | 25.47 | 244,629 | +0.12(+0.48%) |
Mar 29, 2004 | 25.01 | 25.41 | 24.96 | 25.35 | 300,464 | +0.48(+1.92%) |
Mar 26, 2004 | 24.92 | 25.13 | 24.76 | 24.88 | 268,899 | -0.09(-0.35%) |
Mar 25, 2004 | 24.75 | 25.15 | 24.75 | 24.96 | 324,286 | +0.38(+1.56%) |
Mar 24, 2004 | 24.68 | 24.89 | 24.56 | 24.58 | 253,563 | -0.26(-1.03%) |
Mar 23, 2004 | 24.85 | 25.14 | 24.82 | 24.84 | 374,165 | +0.07(+0.30%) |
Mar 22, 2004 | 25.19 | 25.19 | 24.72 | 24.76 | 349,151 | -0.66(-2.59%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.29 | 25.42 | 291,083 | -0.07(-0.29%) |
Mar 18, 2004 | 25.59 | 25.69 | 25.27 | 25.50 | 202,046 | -0.11(-0.45%) |
Mar 17, 2004 | 25.39 | 25.68 | 25.35 | 25.61 | 237,333 | +0.42(+1.68%) |
Mar 16, 2004 | 25.08 | 25.36 | 24.94 | 25.19 | 260,858 | +0.16(+0.64%) |
Mar 15, 2004 | 25.79 | 25.79 | 24.85 | 25.02 | 435,360 | -0.83(-3.22%) |
Mar 12, 2004 | 25.49 | 25.86 | 25.37 | 25.86 | 156,038 | +0.49(+1.93%) |
Mar 11, 2004 | 25.79 | 25.96 | 25.36 | 25.37 | 257,583 | -0.42(-1.64%) |
Mar 10, 2004 | 26.19 | 26.41 | 25.71 | 25.79 | 279,917 | -0.46(-1.74%) |
Mar 09, 2004 | 26.23 | 26.36 | 26.06 | 26.25 | 194,155 | -0.05(-0.20%) |
Mar 08, 2004 | 26.60 | 26.66 | 26.27 | 26.30 | 347,216 | -0.39(-1.46%) |
Mar 05, 2004 | 26.50 | 26.88 | 26.46 | 26.69 | 533,182 | +0.19(+0.71%) |
Mar 04, 2004 | 26.26 | 26.50 | 26.22 | 26.50 | 227,209 | +0.21(+0.79%) |
Mar 03, 2004 | 26.03 | 26.33 | 25.93 | 26.29 | 187,157 | +0.10(+0.38%) |
Mar 02, 2004 | 25.89 | 26.33 | 25.86 | 26.19 | 344,536 | +0.21(+0.80%) |
Mar 01, 2004 | 25.99 | 26.19 | 25.92 | 25.99 | 405,730 | +0.13(+0.49%) |
Feb 27, 2004 | 25.84 | 26.11 | 25.84 | 25.86 | 267,112 | +0.08(+0.31%) |
Feb 26, 2004 | 25.40 | 26.02 | 25.38 | 25.78 | 443,698 | +0.38(+1.48%) |
Feb 25, 2004 | 25.05 | 25.40 | 25.03 | 25.40 | 667,185 | -0.10(-0.39%) |
Feb 24, 2004 | 25.33 | 25.63 | 25.33 | 25.50 | 294,359 | +0.12(+0.48%) |
Feb 23, 2004 | 25.59 | 25.64 | 25.25 | 25.38 | 290,786 | -0.18(-0.71%) |
Feb 20, 2004 | 25.52 | 25.63 | 25.37 | 25.56 | 281,257 | -0.13(-0.52%) |
Feb 19, 2004 | 25.92 | 25.93 | 25.68 | 25.70 | 271,876 | -0.09(-0.36%) |
Feb 18, 2004 | 25.86 | 25.90 | 25.78 | 25.79 | 244,034 | -0.14(-0.54%) |
Feb 17, 2004 | 25.86 | 26.09 | 25.69 | 25.93 | 263,836 | +0.24(+0.94%) |
Feb 13, 2004 | 25.59 | 25.83 | 25.59 | 25.69 | 265,623 | +0.07(+0.26%) |
Feb 12, 2004 | 25.79 | 25.80 | 25.54 | 25.62 | 258,923 | -0.24(-0.91%) |
Feb 11, 2004 | 25.54 | 25.92 | 25.51 | 25.86 | 321,904 | +0.34(+1.32%) |
Feb 10, 2004 | 25.35 | 25.64 | 25.30 | 25.52 | 295,699 | +0.10(+0.40%) |
Feb 09, 2004 | 25.48 | 25.78 | 25.37 | 25.42 | 264,134 | -0.10(-0.39%) |
Feb 06, 2004 | 25.25 | 25.60 | 25.06 | 25.52 | 231,676 | +0.31(+1.23%) |
Feb 05, 2004 | 24.98 | 25.47 | 24.92 | 25.21 | 486,132 | +0.23(+0.91%) |
Feb 04, 2004 | 25.29 | 25.33 | 24.93 | 24.98 | 622,666 | -0.41(-1.61%) |
Feb 03, 2004 | 25.35 | 25.57 | 25.15 | 25.39 | 384,290 | -0.04(-0.16%) |
Feb 02, 2004 | 25.31 | 25.69 | 25.22 | 25.43 | 260,709 | +0.08(+0.32%) |
Jan 30, 2004 | 25.35 | 25.50 | 25.22 | 25.35 | 373,421 | +0.01(+0.03%) |
Jan 29, 2004 | 25.00 | 25.43 | 24.92 | 25.35 | 399,328 | +0.48(+1.92%) |
Jan 28, 2004 | 25.88 | 26.02 | 24.87 | 24.87 | 267,856 | -1.00(-3.87%) |
Jan 27, 2004 | 25.86 | 26.03 | 25.60 | 25.87 | 349,896 | -0.07(-0.28%) |
Jan 26, 2004 | 25.59 | 26.00 | 25.54 | 25.95 | 282,001 | +0.34(+1.31%) |
Jan 23, 2004 | 25.76 | 25.78 | 25.45 | 25.61 | 370,592 | -0.02(-0.08%) |
Jan 22, 2004 | 25.39 | 25.93 | 25.35 | 25.63 | 522,164 | +0.28(+1.09%) |
Jan 21, 2004 | 24.98 | 25.35 | 24.80 | 25.35 | 617,902 | +0.37(+1.48%) |
Jan 20, 2004 | 24.73 | 25.07 | 24.72 | 24.98 | 553,282 | +0.30(+1.22%) |
Jan 16, 2004 | 24.73 | 24.82 | 24.65 | 24.68 | 387,268 | +0.09(+0.35%) |
Jan 15, 2004 | 24.98 | 25.06 | 24.51 | 24.59 | 573,532 | -0.31(-1.24%) |
Jan 14, 2004 | 24.68 | 24.96 | 24.68 | 24.90 | 750,267 | +0.29(+1.17%) |
Jan 13, 2004 | 24.82 | 24.84 | 24.52 | 24.62 | 760,838 | -0.10(-0.41%) |
Jan 12, 2004 | 24.65 | 24.78 | 24.51 | 24.72 | 368,805 | +0.11(+0.44%) |
Jan 09, 2004 | 24.65 | 24.78 | 24.58 | 24.61 | 520,675 | -0.07(-0.27%) |
Jan 08, 2004 | 24.78 | 24.78 | 24.58 | 24.68 | 527,524 | -0.11(-0.43%) |
Jan 07, 2004 | 24.72 | 24.92 | 24.65 | 24.78 | 699,643 | +0.09(+0.38%) |
Jan 06, 2004 | 24.89 | 24.89 | 24.64 | 24.69 | 476,901 | -0.20(-0.81%) |
Jan 05, 2004 | 24.72 | 24.90 | 24.59 | 24.89 | 468,712 | +0.24(+0.98%) |
Jan 02, 2004 | 24.54 | 24.82 | 24.54 | 24.65 | 393,968 | +0.04(+0.16%) |
Dec 31, 2003 | 24.83 | 24.87 | 24.55 | 24.61 | 330,838 | -0.22(-0.89%) |
Dec 30, 2003 | 24.65 | 24.93 | 24.60 | 24.83 | 526,035 | +0.14(+0.57%) |
Dec 29, 2003 | 24.39 | 24.70 | 24.39 | 24.69 | 529,162 | +0.43(+1.77%) |
Dec 26, 2003 | 24.25 | 24.43 | 24.19 | 24.26 | 82,783 | -0.05(-0.22%) |
Dec 24, 2003 | 24.25 | 24.36 | 24.19 | 24.31 | 230,187 | -0.16(-0.66%) |
Dec 23, 2003 | 24.43 | 24.60 | 24.36 | 24.47 | 259,369 | +0.05(+0.22%) |
Dec 22, 2003 | 24.38 | 24.45 | 24.22 | 24.42 | 302,101 | +0.06(+0.25%) |
Dec 19, 2003 | 24.18 | 24.45 | 23.81 | 24.36 | 595,419 | +0.18(+0.75%) |
Dec 18, 2003 | 23.81 | 24.16 | 23.67 | 24.18 | 877,123 | +0.38(+1.58%) |
Dec 17, 2003 | 23.61 | 23.88 | 23.47 | 23.80 | 1,182,202 | +0.50(+2.13%) |
Dec 16, 2003 | 23.54 | 23.54 | 23.00 | 23.31 | 763,667 | -0.07(-0.29%) |
Dec 15, 2003 | 23.51 | 23.56 | 23.29 | 23.37 | 1,229,103 | +0.10(+0.43%) |
Dec 12, 2003 | 23.53 | 23.37 | 23.17 | 23.27 | 3,508,343 | -0.26(-1.11%) |
Dec 11, 2003 | 24.14 | 24.27 | 23.21 | 23.53 | 2,701,497 | -1.38(-5.55%) |
Dec 10, 2003 | 24.92 | 25.00 | 24.80 | 24.92 | 235,845 | +0.07(+0.27%) |
Dec 09, 2003 | 25.13 | 25.13 | 24.88 | 24.85 | 260,263 | -0.33(-1.31%) |
Dec 08, 2003 | 24.82 | 25.18 | 24.82 | 25.18 | 275,152 | +0.44(+1.76%) |
Dec 05, 2003 | 25.00 | 25.00 | 24.62 | 24.74 | 152,465 | -0.32(-1.29%) |
Dec 04, 2003 | 25.07 | 25.13 | 24.95 | 25.07 | 335,453 | +0.06(+0.24%) |
Dec 03, 2003 | 25.05 | 25.12 | 24.90 | 25.00 | 221,700 | +0.04(+0.16%) |
Dec 02, 2003 | 24.86 | 25.08 | 24.74 | 24.96 | 273,216 | +0.15(+0.62%) |
Dec 01, 2003 | 24.51 | 24.81 | 24.51 | 24.81 | 270,239 | +0.40(+1.62%) |
Nov 28, 2003 | 24.02 | 24.53 | 24.02 | 24.41 | 231,676 | +0.39(+1.62%) |
Nov 26, 2003 | 23.62 | 24.11 | 23.59 | 24.02 | 202,195 | +0.40(+1.71%) |
Nov 25, 2003 | 23.63 | 23.88 | 23.37 | 23.62 | 348,258 | -0.11(-0.48%) |
Nov 24, 2003 | 23.39 | 23.76 | 23.39 | 23.74 | 331,135 | +0.35(+1.49%) |
Nov 21, 2003 | 23.04 | 23.51 | 23.15 | 23.39 | 195,793 | +0.34(+1.49%) |
Nov 20, 2003 | 23.17 | 23.24 | 22.94 | 23.04 | 195,048 | -0.24(-1.04%) |
Nov 19, 2003 | 23.31 | 23.37 | 23.03 | 23.29 | 198,026 | -0.01(-0.06%) |
Nov 18, 2003 | 23.55 | 23.61 | 23.27 | 23.30 | 211,724 | -0.03(-0.11%) |
Nov 17, 2003 | 23.12 | 23.33 | 22.98 | 23.33 | 292,870 | -0.14(-0.60%) |
Nov 14, 2003 | 24.07 | 24.08 | 23.47 | 23.47 | 294,061 | -0.61(-2.54%) |
Nov 13, 2003 | 23.99 | 24.22 | 23.89 | 24.08 | 160,356 | +0.02(+0.08%) |
Nov 12, 2003 | 23.65 | 24.06 | 23.65 | 24.06 | 294,508 | +0.44(+1.88%) |
Nov 11, 2003 | 23.67 | 23.80 | 23.56 | 23.61 | 142,936 | +0.03(+0.11%) |
Nov 10, 2003 | 23.94 | 24.04 | 23.57 | 23.59 | 271,281 | -0.36(-1.49%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.77 | 23.94 | 179,563 | +0.19(+0.79%) |
Nov 06, 2003 | 23.34 | 23.76 | 23.33 | 23.76 | 220,360 | +0.42(+1.81%) |
Nov 05, 2003 | 23.51 | 23.45 | 23.04 | 23.33 | 266,367 | -0.11(-0.46%) |
Nov 04, 2003 | 23.51 | 23.53 | 23.31 | 23.44 | 210,354 | -0.10(-0.43%) |
Nov 03, 2003 | 23.43 | 23.55 | 23.41 | 23.54 | 205,828 | +0.11(+0.49%) |
Oct 31, 2003 | 23.57 | 23.66 | 23.37 | 23.43 | 262,050 | -0.12(-0.51%) |
Oct 30, 2003 | 23.76 | 23.78 | 23.55 | 23.55 | 164,227 | -0.15(-0.65%) |
Oct 29, 2003 | 23.65 | 23.88 | 23.57 | 23.70 | 244,034 | -0.03(-0.14%) |
Oct 28, 2003 | 23.66 | 23.84 | 23.64 | 23.74 | 371,485 | +0.04(+0.17%) |
Oct 27, 2003 | 23.51 | 23.84 | 23.51 | 23.70 | 201,748 | +0.26(+1.09%) |
Oct 24, 2003 | 23.53 | 23.78 | 23.38 | 23.44 | 335,751 | -0.09(-0.37%) |
Oct 23, 2003 | 23.35 | 23.84 | 23.14 | 23.53 | 415,408 | +0.18(+0.78%) |
Oct 22, 2003 | 23.74 | 23.74 | 23.00 | 23.35 | 524,695 | -0.40(-1.67%) |
Oct 21, 2003 | 23.71 | 23.87 | 23.71 | 23.74 | 197,877 | +0.01(+0.06%) |
Oct 20, 2003 | 23.65 | 23.77 | 23.59 | 23.73 | 296,146 | +0.11(+0.46%) |
Oct 17, 2003 | 23.78 | 23.84 | 23.40 | 23.62 | 293,764 | -0.15(-0.65%) |
Oct 16, 2003 | 23.66 | 23.82 | 23.61 | 23.78 | 181,350 | +0.11(+0.48%) |
Oct 15, 2003 | 23.70 | 23.74 | 23.51 | 23.66 | 283,043 | -0.01(-0.06%) |
Oct 14, 2003 | 23.67 | 23.67 | 23.39 | 23.67 | 197,430 | +0.00(+0.00%) |
Oct 13, 2003 | 23.25 | 23.67 | 23.51 | 23.67 | 141,447 | +0.42(+1.82%) |
Oct 10, 2003 | 23.21 | 23.38 | 23.16 | 23.25 | 288,255 | +0.04(+0.17%) |
Oct 09, 2003 | 23.43 | 23.59 | 23.07 | 23.21 | 198,622 | -0.05(-0.23%) |
Oct 08, 2003 | 23.22 | 23.31 | 23.09 | 23.27 | 302,548 | +0.06(+0.26%) |
Oct 07, 2003 | 23.00 | 23.20 | 22.75 | 23.20 | 579,339 | +0.10(+0.44%) |
Oct 06, 2003 | 23.57 | 23.57 | 23.07 | 23.10 | 252,372 | -0.20(-0.86%) |
Oct 03, 2003 | 23.12 | 23.46 | 23.10 | 23.31 | 307,908 | +0.49(+2.15%) |
Oct 02, 2003 | 22.97 | 22.97 | 22.71 | 22.82 | 195,644 | +0.01(+0.06%) |
Oct 01, 2003 | 22.53 | 22.75 | 22.42 | 22.80 | 340,813 | +0.32(+1.40%) |
Sep 30, 2003 | 22.65 | 22.81 | 22.37 | 22.49 | 438,784 | -0.23(-1.01%) |
Sep 29, 2003 | 22.30 | 22.71 | 22.30 | 22.71 | 363,296 | +0.44(+1.99%) |
Sep 26, 2003 | 22.70 | 22.70 | 22.24 | 22.27 | 219,466 | -0.44(-1.95%) |
Sep 25, 2003 | 23.18 | 23.27 | 22.70 | 22.71 | 262,645 | -0.47(-2.03%) |
Sep 24, 2003 | 23.54 | 23.54 | 23.13 | 23.18 | 222,146 | -0.36(-1.51%) |
Sep 23, 2003 | 23.61 | 23.61 | 23.35 | 23.54 | 254,754 | -0.07(-0.31%) |
Sep 22, 2003 | 23.82 | 23.82 | 23.56 | 23.61 | 211,128 | -0.30(-1.24%) |
Sep 19, 2003 | 23.94 | 24.07 | 23.84 | 23.91 | 221,551 | +0.03(+0.14%) |
Sep 18, 2003 | 23.51 | 23.90 | 23.51 | 23.88 | 373,272 | +0.44(+1.86%) |
Sep 17, 2003 | 23.71 | 23.74 | 23.41 | 23.44 | 153,209 | -0.15(-0.65%) |
Sep 16, 2003 | 23.51 | 23.74 | 23.41 | 23.59 | 264,134 | +0.15(+0.66%) |
Sep 15, 2003 | 23.35 | 23.58 | 23.30 | 23.44 | 200,408 | +0.09(+0.37%) |
Sep 12, 2003 | 23.34 | 23.37 | 23.14 | 23.35 | 255,498 | -0.02(-0.09%) |
Sep 11, 2003 | 22.97 | 23.38 | 22.97 | 23.37 | 209,640 | +0.52(+2.26%) |
Sep 10, 2003 | 23.17 | 23.23 | 22.86 | 22.86 | 337,687 | -0.54(-2.32%) |
Sep 09, 2003 | 23.20 | 23.47 | 23.17 | 23.40 | 242,396 | +0.13(+0.58%) |
Sep 08, 2003 | 23.10 | 23.45 | 23.10 | 23.27 | 194,453 | +0.18(+0.79%) |
Sep 05, 2003 | 23.04 | 23.39 | 23.02 | 23.08 | 488,812 | -0.06(-0.26%) |
Sep 04, 2003 | 23.35 | 23.35 | 23.07 | 23.14 | 387,417 | -0.19(-0.83%) |
Sep 03, 2003 | 23.44 | 23.47 | 23.11 | 23.34 | 330,391 | -0.03(-0.14%) |
Sep 02, 2003 | 22.98 | 23.43 | 22.97 | 23.37 | 382,354 | +0.50(+2.17%) |
Aug 29, 2003 | 22.63 | 22.95 | 22.63 | 22.88 | 219,318 | +0.15(+0.65%) |
Aug 28, 2003 | 22.80 | 22.82 | 22.37 | 22.73 | 256,541 | -0.01(-0.03%) |
Aug 27, 2003 | 22.47 | 22.73 | 22.37 | 22.73 | 169,588 | +0.20(+0.89%) |
Aug 26, 2003 | 22.40 | 22.59 | 22.20 | 22.53 | 187,603 | +0.03(+0.15%) |
Aug 25, 2003 | 22.30 | 22.63 | 22.24 | 22.50 | 252,372 | +0.13(+0.60%) |
Aug 22, 2003 | 23.06 | 23.14 | 22.37 | 22.37 | 304,633 | -0.74(-3.20%) |
Aug 21, 2003 | 22.70 | 23.47 | 22.70 | 23.10 | 593,930 | +0.86(+3.86%) |
Aug 20, 2003 | 23.10 | 23.13 | 22.24 | 22.24 | 949,782 | -1.01(-4.36%) |
Aug 19, 2003 | 23.18 | 23.31 | 23.01 | 23.26 | 254,158 | +0.21(+0.93%) |
Aug 18, 2003 | 22.84 | 23.10 | 22.79 | 23.04 | 164,376 | +0.21(+0.91%) |
Aug 15, 2003 | 22.67 | 22.92 | 22.67 | 22.84 | 96,184 | +0.06(+0.27%) |
Aug 14, 2003 | 22.57 | 22.86 | 22.47 | 22.77 | 171,821 | +0.26(+1.16%) |
Aug 13, 2003 | 22.82 | 22.82 | 22.47 | 22.51 | 175,692 | -0.17(-0.74%) |
Aug 12, 2003 | 22.23 | 22.69 | 22.23 | 22.68 | 255,052 | +0.36(+1.59%) |
Aug 11, 2003 | 22.06 | 22.40 | 22.06 | 22.32 | 300,315 | +0.16(+0.73%) |
Aug 08, 2003 | 21.96 | 22.20 | 21.96 | 22.16 | 173,310 | +0.13(+0.58%) |
Aug 07, 2003 | 22.20 | 22.20 | 21.92 | 22.04 | 192,219 | -0.09(-0.42%) |
Aug 06, 2003 | 22.00 | 22.33 | 21.99 | 22.13 | 219,615 | +0.14(+0.64%) |
Aug 05, 2003 | 22.34 | 22.47 | 21.96 | 21.99 | 280,959 | -0.35(-1.56%) |
Aug 04, 2003 | 22.06 | 22.43 | 21.80 | 22.34 | 316,246 | +0.32(+1.46%) |
Aug 01, 2003 | 22.41 | 22.41 | 22.00 | 22.02 | 186,710 | -0.46(-2.03%) |
Jul 31, 2003 | 22.73 | 22.80 | 22.46 | 22.47 | 381,461 | -0.16(-0.71%) |
Jul 30, 2003 | 22.37 | 22.65 | 22.16 | 22.63 | 342,600 | +0.32(+1.44%) |
Jul 29, 2003 | 22.49 | 22.49 | 21.91 | 22.31 | 480,772 | -0.19(-0.84%) |
Jul 28, 2003 | 22.43 | 22.72 | 22.41 | 22.50 | 346,918 | -0.01(-0.03%) |
Jul 25, 2003 | 22.55 | 22.72 | 22.38 | 22.51 | 291,977 | -0.05(-0.24%) |
Jul 24, 2003 | 22.84 | 23.00 | 22.53 | 22.56 | 320,266 | -0.21(-0.91%) |
Jul 23, 2003 | 22.86 | 22.88 | 22.53 | 22.77 | 221,849 | -0.09(-0.38%) |
Jul 22, 2003 | 22.63 | 22.90 | 22.47 | 22.86 | 201,748 | +0.29(+1.28%) |
Jul 21, 2003 | 22.77 | 22.80 | 22.43 | 22.57 | 263,985 | -0.25(-1.09%) |
Jul 18, 2003 | 22.90 | 22.96 | 22.73 | 22.82 | 311,779 | +0.03(+0.15%) |
Jul 17, 2003 | 23.17 | 23.17 | 22.70 | 22.78 | 388,310 | -0.44(-1.88%) |
Jul 16, 2003 | 23.44 | 23.51 | 23.10 | 23.22 | 428,660 | -0.26(-1.12%) |
Jul 15, 2003 | 24.04 | 24.04 | 23.39 | 23.48 | 382,950 | -0.01(-0.03%) |
Jul 14, 2003 | 23.16 | 23.60 | 23.00 | 23.49 | 476,156 | +0.55(+2.40%) |
Jul 11, 2003 | 22.37 | 22.94 | 22.37 | 22.94 | 752,947 | +0.61(+2.74%) |
Jul 10, 2003 | 22.37 | 22.40 | 22.10 | 22.32 | 398,286 | -0.05(-0.21%) |
Jul 09, 2003 | 22.26 | 22.43 | 22.04 | 22.37 | 376,548 | +0.12(+0.54%) |
Jul 08, 2003 | 22.06 | 22.33 | 21.89 | 22.25 | 326,818 | +0.19(+0.85%) |
Jul 07, 2003 | 21.79 | 22.23 | 21.79 | 22.06 | 650,360 | +0.44(+2.05%) |
Jul 03, 2003 | 21.53 | 21.75 | 21.49 | 21.62 | 154,847 | -0.02(-0.09%) |
Jul 02, 2003 | 21.58 | 21.66 | 21.44 | 21.64 | 262,794 | +0.11(+0.50%) |
Jul 01, 2003 | 21.22 | 21.53 | 20.95 | 21.53 | 258,178 | +0.31(+1.46%) |
Jun 30, 2003 | 21.26 | 21.40 | 21.10 | 21.22 | 412,282 | -0.03(-0.16%) |
Jun 27, 2003 | 21.46 | 21.63 | 21.22 | 21.26 | 252,223 | -0.12(-0.57%) |
Jun 26, 2003 | 21.26 | 21.48 | 21.09 | 21.38 | 435,360 | +0.09(+0.41%) |
Jun 25, 2003 | 21.29 | 21.79 | 21.23 | 21.29 | 318,926 | +0.13(+0.63%) |
Jun 24, 2003 | 21.04 | 21.22 | 20.89 | 21.16 | 390,394 | +0.13(+0.61%) |
Jun 23, 2003 | 21.59 | 21.59 | 20.97 | 21.03 | 760,838 | -0.48(-2.22%) |
Jun 20, 2003 | 21.39 | 21.77 | 21.39 | 21.51 | 374,314 | +0.35(+1.65%) |
Jun 19, 2003 | 21.63 | 21.69 | 21.12 | 21.16 | 254,009 | -0.38(-1.78%) |
Jun 18, 2003 | 21.85 | 21.85 | 21.39 | 21.54 | 227,953 | -0.31(-1.41%) |
Jun 17, 2003 | 22.03 | 22.08 | 21.62 | 21.85 | 396,946 | +0.05(+0.22%) |
Jun 16, 2003 | 21.05 | 21.80 | 21.05 | 21.80 | 404,688 | +0.92(+4.41%) |
Jun 13, 2003 | 21.36 | 21.42 | 20.72 | 20.88 | 250,883 | -0.40(-1.89%) |
Jun 12, 2003 | 21.40 | 21.53 | 21.16 | 21.28 | 158,718 | -0.11(-0.53%) |
Jun 11, 2003 | 21.22 | 21.40 | 21.06 | 21.40 | 237,036 | +0.23(+1.08%) |
Jun 10, 2003 | 20.75 | 21.42 | 20.75 | 21.17 | 254,307 | +0.26(+1.22%) |
Jun 09, 2003 | 21.56 | 21.57 | 20.76 | 20.91 | 291,381 | -0.72(-3.32%) |
Jun 06, 2003 | 21.49 | 22.14 | 21.37 | 21.63 | 600,332 | +0.65(+3.11%) |
Jun 05, 2003 | 20.91 | 21.04 | 20.71 | 20.98 | 259,221 | +0.07(+0.35%) |
Jun 04, 2003 | 20.35 | 21.00 | 20.32 | 20.91 | 270,983 | +0.46(+2.23%) |
Jun 03, 2003 | 20.55 | 20.72 | 20.43 | 20.45 | 294,210 | -0.23(-1.10%) |
Jun 02, 2003 | 20.48 | 21.01 | 20.48 | 20.68 | 375,505 | +0.46(+2.29%) |
May 30, 2003 | 19.89 | 20.22 | 19.89 | 20.22 | 370,145 | +0.34(+1.69%) |
May 29, 2003 | 19.62 | 20.18 | 19.62 | 19.88 | 468,116 | +0.27(+1.37%) |
May 28, 2003 | 19.24 | 19.67 | 19.23 | 19.61 | 489,705 | +0.51(+2.67%) |
May 27, 2003 | 18.81 | 19.10 | 18.70 | 19.10 | 1,257,840 | +0.19(+1.03%) |
May 23, 2003 | 19.28 | 19.28 | 18.89 | 18.91 | 881,589 | -0.57(-2.93%) |
May 22, 2003 | 19.51 | 19.61 | 19.39 | 19.48 | 612,839 | -0.07(-0.34%) |
May 21, 2003 | 20.29 | 20.29 | 19.52 | 19.54 | 745,949 | -0.74(-3.64%) |
May 20, 2003 | 20.18 | 20.42 | 20.04 | 20.28 | 155,145 | -0.07(-0.33%) |
May 19, 2003 | 20.55 | 20.66 | 20.21 | 20.35 | 190,135 | -0.32(-1.53%) |
May 16, 2003 | 20.95 | 20.99 | 20.65 | 20.67 | 206,662 | -0.34(-1.63%) |
May 15, 2003 | 20.81 | 21.04 | 20.56 | 21.01 | 204,875 | +0.20(+0.97%) |
May 14, 2003 | 20.85 | 20.92 | 20.72 | 20.81 | 202,790 | +0.06(+0.29%) |
May 13, 2003 | 20.72 | 20.97 | 20.65 | 20.75 | 182,541 | -0.04(-0.19%) |
May 12, 2003 | 20.36 | 20.83 | 20.22 | 20.79 | 264,134 | +0.26(+1.28%) |
May 09, 2003 | 19.98 | 20.55 | 19.98 | 20.52 | 253,563 | +0.63(+3.17%) |
May 08, 2003 | 19.88 | 20.11 | 19.78 | 19.89 | 168,099 | -0.30(-1.46%) |
May 07, 2003 | 20.32 | 20.42 | 20.04 | 20.19 | 195,793 | -0.16(-0.79%) |
May 06, 2003 | 20.05 | 20.56 | 20.05 | 20.35 | 222,742 | +0.21(+1.03%) |
May 05, 2003 | 20.25 | 20.28 | 19.97 | 20.14 | 149,189 | -0.01(-0.03%) |
May 02, 2003 | 19.68 | 20.15 | 19.61 | 20.15 | 278,428 | +0.33(+1.66%) |