Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.11 | 22.12 | 21.70 | 21.89 | 608,806 | -0.08(-0.37%) |
Apr 29, 2004 | 22.09 | 22.14 | 21.86 | 21.97 | 509,571 | -0.12(-0.52%) |
Apr 28, 2004 | 22.29 | 22.29 | 21.84 | 22.09 | 864,696 | -0.20(-0.91%) |
Apr 27, 2004 | 21.80 | 22.65 | 21.80 | 22.29 | 563,311 | +0.49(+2.24%) |
Apr 26, 2004 | 22.04 | 22.06 | 21.73 | 21.80 | 590,991 | -0.20(-0.93%) |
Apr 23, 2004 | 22.28 | 22.28 | 21.90 | 22.01 | 602,475 | -0.41(-1.82%) |
Apr 22, 2004 | 22.01 | 22.52 | 22.01 | 22.41 | 604,978 | +0.32(+1.44%) |
Apr 21, 2004 | 22.01 | 22.26 | 21.76 | 22.09 | 287,103 | +0.09(+0.40%) |
Apr 20, 2004 | 22.35 | 22.41 | 21.99 | 22.01 | 659,454 | -0.25(-1.13%) |
Apr 19, 2004 | 22.55 | 22.55 | 22.21 | 22.26 | 276,208 | -0.29(-1.27%) |
Apr 16, 2004 | 22.26 | 22.62 | 22.14 | 22.54 | 352,769 | +0.29(+1.28%) |
Apr 15, 2004 | 22.58 | 22.70 | 22.21 | 22.26 | 566,256 | -0.34(-1.50%) |
Apr 14, 2004 | 22.60 | 22.88 | 22.55 | 22.60 | 685,220 | -0.01(-0.03%) |
Apr 13, 2004 | 22.75 | 22.75 | 22.35 | 22.60 | 512,516 | -0.11(-0.48%) |
Apr 12, 2004 | 22.45 | 22.72 | 22.35 | 22.71 | 400,619 | +0.39(+1.73%) |
Apr 08, 2004 | 22.48 | 22.50 | 22.23 | 22.33 | 282,244 | +0.03(+0.12%) |
Apr 07, 2004 | 22.31 | 22.46 | 22.12 | 22.30 | 254,270 | -0.12(-0.55%) |
Apr 06, 2004 | 22.67 | 22.73 | 22.26 | 22.42 | 465,696 | -0.25(-1.11%) |
Apr 05, 2004 | 22.39 | 22.75 | 22.18 | 22.67 | 472,616 | +0.28(+1.24%) |
Apr 02, 2004 | 22.75 | 23.07 | 22.29 | 22.39 | 1,053,007 | -0.21(-0.93%) |
Apr 01, 2004 | 22.24 | 22.61 | 22.15 | 22.60 | 625,002 | +0.48(+2.18%) |
Mar 31, 2004 | 22.07 | 22.13 | 21.86 | 22.12 | 658,424 | +0.06(+0.28%) |
Mar 30, 2004 | 21.73 | 22.08 | 21.68 | 22.06 | 344,376 | +0.33(+1.50%) |
Mar 29, 2004 | 21.56 | 21.80 | 21.56 | 21.73 | 654,301 | +0.34(+1.59%) |
Mar 26, 2004 | 21.84 | 21.92 | 21.36 | 21.39 | 727,328 | -0.44(-2.02%) |
Mar 25, 2004 | 21.70 | 21.90 | 21.70 | 21.84 | 379,271 | +0.31(+1.42%) |
Mar 24, 2004 | 21.84 | 21.87 | 21.53 | 21.53 | 424,765 | -0.24(-1.09%) |
Mar 23, 2004 | 22.14 | 22.19 | 21.77 | 21.77 | 313,752 | -0.20(-0.93%) |
Mar 22, 2004 | 21.87 | 22.13 | 21.85 | 21.97 | 390,019 | +0.12(+0.56%) |
Mar 19, 2004 | 22.01 | 22.14 | 21.80 | 21.85 | 401,797 | -0.09(-0.40%) |
Mar 18, 2004 | 22.04 | 22.09 | 21.75 | 21.94 | 360,130 | -0.03(-0.15%) |
Mar 17, 2004 | 21.94 | 22.18 | 21.94 | 21.97 | 409,159 | +0.03(+0.15%) |
Mar 16, 2004 | 22.01 | 22.07 | 21.83 | 21.94 | 475,855 | +0.03(+0.16%) |
Mar 15, 2004 | 22.18 | 22.18 | 21.84 | 21.90 | 366,903 | -0.17(-0.77%) |
Mar 12, 2004 | 22.11 | 22.14 | 21.90 | 22.07 | 426,385 | +0.13(+0.59%) |
Mar 11, 2004 | 22.24 | 22.24 | 21.94 | 21.94 | 512,222 | -0.29(-1.31%) |
Mar 10, 2004 | 22.50 | 22.50 | 22.22 | 22.24 | 336,426 | -0.18(-0.82%) |
Mar 09, 2004 | 22.75 | 22.79 | 22.26 | 22.42 | 451,709 | -0.28(-1.23%) |
Mar 08, 2004 | 22.83 | 22.88 | 22.65 | 22.70 | 428,888 | +0.04(+0.18%) |
Mar 05, 2004 | 22.66 | 22.72 | 22.63 | 22.66 | 486,898 | +0.00(+0.00%) |
Mar 04, 2004 | 22.84 | 22.84 | 22.58 | 22.66 | 288,428 | -0.20(-0.86%) |
Mar 03, 2004 | 22.79 | 23.01 | 22.74 | 22.86 | 238,958 | +0.00(+0.00%) |
Mar 02, 2004 | 22.83 | 22.96 | 22.65 | 22.86 | 238,075 | +0.03(+0.12%) |
Mar 01, 2004 | 23.02 | 23.04 | 22.67 | 22.83 | 400,914 | -0.03(-0.12%) |
Feb 27, 2004 | 22.41 | 22.91 | 22.41 | 22.86 | 339,223 | +0.48(+2.12%) |
Feb 26, 2004 | 22.31 | 22.46 | 22.19 | 22.38 | 263,693 | -0.05(-0.21%) |
Feb 25, 2004 | 22.38 | 22.49 | 22.10 | 22.43 | 313,310 | +0.11(+0.49%) |
Feb 24, 2004 | 22.28 | 22.35 | 22.09 | 22.32 | 515,166 | +0.07(+0.34%) |
Feb 23, 2004 | 22.60 | 22.60 | 22.11 | 22.24 | 452,740 | -0.35(-1.56%) |
Feb 20, 2004 | 22.53 | 22.71 | 22.38 | 22.60 | 232,774 | +0.12(+0.51%) |
Feb 19, 2004 | 22.86 | 22.92 | 22.48 | 22.48 | 334,659 | -0.34(-1.49%) |
Feb 18, 2004 | 23.00 | 23.26 | 22.81 | 22.82 | 474,088 | -0.18(-0.77%) |
Feb 17, 2004 | 22.41 | 23.09 | 22.41 | 23.00 | 671,233 | +0.69(+3.07%) |
Feb 13, 2004 | 22.50 | 22.56 | 22.11 | 22.31 | 254,859 | -0.18(-0.82%) |
Feb 12, 2004 | 21.94 | 22.55 | 21.90 | 22.50 | 579,212 | +0.46(+2.06%) |
Feb 11, 2004 | 21.93 | 22.07 | 21.89 | 22.04 | 457,157 | +0.13(+0.59%) |
Feb 10, 2004 | 21.95 | 22.04 | 21.90 | 21.91 | 310,366 | -0.06(-0.28%) |
Feb 09, 2004 | 21.94 | 22.06 | 21.84 | 21.97 | 365,578 | +0.03(+0.12%) |
Feb 06, 2004 | 21.91 | 22.07 | 21.85 | 21.94 | 476,297 | +0.16(+0.75%) |
Feb 05, 2004 | 21.56 | 21.85 | 21.30 | 21.78 | 438,016 | +0.26(+1.23%) |
Feb 04, 2004 | 21.33 | 21.63 | 21.15 | 21.52 | 342,168 | +0.19(+0.89%) |
Feb 03, 2004 | 21.84 | 21.84 | 21.33 | 21.33 | 427,121 | -0.45(-2.06%) |
Feb 02, 2004 | 21.36 | 21.90 | 21.19 | 21.78 | 558,305 | +0.53(+2.49%) |
Jan 30, 2004 | 21.38 | 21.38 | 21.08 | 21.25 | 312,133 | -0.14(-0.64%) |
Jan 29, 2004 | 21.80 | 21.80 | 20.89 | 21.38 | 808,453 | -0.33(-1.53%) |
Jan 28, 2004 | 22.27 | 22.62 | 21.43 | 21.71 | 1,187,577 | -0.43(-1.96%) |
Jan 27, 2004 | 21.80 | 22.16 | 21.56 | 22.15 | 853,948 | +0.35(+1.59%) |
Jan 26, 2004 | 21.73 | 21.87 | 21.63 | 21.80 | 938,902 | +0.07(+0.34%) |
Jan 23, 2004 | 21.73 | 21.84 | 21.69 | 21.73 | 925,945 | +0.03(+0.16%) |
Jan 22, 2004 | 21.84 | 21.92 | 21.63 | 21.69 | 430,066 | -0.10(-0.44%) |
Jan 21, 2004 | 21.73 | 21.94 | 21.63 | 21.79 | 743,524 | -0.16(-0.71%) |
Jan 20, 2004 | 21.73 | 21.97 | 21.57 | 21.94 | 349,235 | +0.16(+0.75%) |
Jan 16, 2004 | 21.87 | 22.01 | 21.71 | 21.78 | 323,617 | +0.08(+0.38%) |
Jan 15, 2004 | 21.91 | 21.91 | 21.58 | 21.70 | 364,106 | -0.21(-0.96%) |
Jan 14, 2004 | 21.65 | 22.01 | 21.62 | 21.91 | 366,461 | +0.28(+1.29%) |
Jan 13, 2004 | 21.53 | 21.66 | 21.46 | 21.63 | 323,617 | +0.12(+0.57%) |
Jan 12, 2004 | 21.73 | 21.76 | 21.48 | 21.51 | 340,254 | -0.10(-0.47%) |
Jan 09, 2004 | 21.67 | 21.90 | 21.63 | 21.61 | 541,079 | -0.18(-0.81%) |
Jan 08, 2004 | 21.60 | 21.88 | 21.51 | 21.79 | 479,389 | +0.25(+1.17%) |
Jan 07, 2004 | 21.48 | 21.52 | 21.42 | 21.54 | 370,437 | +0.06(+0.28%) |
Jan 06, 2004 | 22.01 | 22.02 | 21.36 | 21.48 | 559,483 | -0.47(-2.14%) |
Jan 05, 2004 | 21.71 | 22.28 | 21.71 | 21.94 | 633,541 | +0.24(+1.13%) |
Jan 02, 2004 | 22.01 | 22.18 | 21.56 | 21.70 | 476,591 | -0.37(-1.66%) |
Dec 31, 2003 | 22.03 | 22.21 | 21.90 | 22.07 | 896,940 | +0.10(+0.46%) |
Dec 30, 2003 | 21.94 | 22.07 | 21.80 | 21.97 | 299,471 | +0.06(+0.28%) |
Dec 29, 2003 | 21.70 | 21.93 | 21.76 | 21.90 | 492,051 | +0.20(+0.94%) |
Dec 26, 2003 | 21.73 | 21.82 | 21.63 | 21.70 | 164,017 | +0.01(+0.03%) |
Dec 24, 2003 | 21.54 | 21.75 | 21.52 | 21.69 | 234,835 | +0.15(+0.69%) |
Dec 23, 2003 | 21.62 | 21.63 | 21.39 | 21.54 | 613,665 | +0.10(+0.47%) |
Dec 22, 2003 | 21.46 | 21.53 | 20.99 | 21.44 | 830,833 | -0.02(-0.09%) |
Dec 19, 2003 | 21.84 | 21.84 | 21.33 | 21.46 | 639,136 | +0.03(+0.16%) |
Dec 18, 2003 | 21.56 | 21.56 | 21.28 | 21.43 | 624,413 | -0.07(-0.35%) |
Dec 17, 2003 | 21.56 | 21.56 | 21.52 | 21.50 | 426,974 | -0.13(-0.60%) |
Dec 16, 2003 | 21.60 | 21.73 | 21.50 | 21.63 | 448,764 | -0.01(-0.06%) |
Dec 15, 2003 | 22.17 | 22.17 | 21.58 | 21.65 | 607,776 | -0.36(-1.64%) |
Dec 12, 2003 | 22.18 | 22.07 | 21.73 | 22.01 | 683,748 | -0.17(-0.77%) |
Dec 11, 2003 | 21.73 | 22.18 | 21.50 | 22.18 | 782,541 | +0.32(+1.46%) |
Dec 10, 2003 | 21.81 | 22.18 | 21.80 | 21.86 | 828,330 | +0.05(+0.22%) |
Dec 09, 2003 | 21.75 | 22.01 | 21.74 | 21.81 | 484,984 | +0.08(+0.38%) |
Dec 08, 2003 | 21.60 | 21.88 | 21.57 | 21.73 | 500,885 | +0.21(+0.98%) |
Dec 05, 2003 | 21.63 | 21.72 | 21.51 | 21.52 | 254,417 | -0.10(-0.44%) |
Dec 04, 2003 | 21.51 | 21.68 | 21.44 | 21.61 | 262,368 | +0.10(+0.47%) |
Dec 03, 2003 | 21.73 | 21.84 | 21.50 | 21.51 | 707,894 | -0.22(-1.03%) |
Dec 02, 2003 | 21.54 | 21.73 | 21.50 | 21.73 | 402,092 | +0.14(+0.66%) |
Dec 01, 2003 | 21.36 | 21.61 | 21.34 | 21.59 | 583,924 | +0.33(+1.57%) |
Nov 28, 2003 | 21.12 | 21.39 | 21.12 | 21.26 | 417,257 | +0.14(+0.64%) |
Nov 26, 2003 | 21.06 | 21.18 | 20.94 | 21.12 | 583,777 | +0.14(+0.68%) |
Nov 25, 2003 | 21.06 | 21.15 | 20.97 | 20.98 | 1,842,321 | -0.07(-0.35%) |
Nov 24, 2003 | 21.01 | 21.06 | 20.71 | 21.06 | 1,069,350 | -0.13(-0.61%) |
Nov 21, 2003 | 21.43 | 21.46 | 21.06 | 21.18 | 617,051 | -0.24(-1.11%) |
Nov 20, 2003 | 21.59 | 21.63 | 21.31 | 21.42 | 591,727 | -0.18(-0.82%) |
Nov 19, 2003 | 21.33 | 21.60 | 21.29 | 21.60 | 679,331 | +0.60(+2.85%) |
Nov 18, 2003 | 20.55 | 21.21 | 20.52 | 21.00 | 1,454,363 | -0.54(-2.52%) |
Nov 17, 2003 | 21.43 | 21.57 | 21.25 | 21.54 | 1,272,678 | +0.71(+3.39%) |
Nov 14, 2003 | 21.02 | 21.14 | 20.81 | 20.84 | 354,977 | -0.12(-0.55%) |
Nov 13, 2003 | 20.88 | 21.06 | 20.76 | 20.95 | 312,574 | +0.06(+0.29%) |
Nov 12, 2003 | 20.53 | 21.01 | 20.51 | 20.89 | 548,588 | +0.24(+1.15%) |
Nov 11, 2003 | 20.57 | 20.76 | 20.44 | 20.65 | 575,237 | +0.18(+0.86%) |
Nov 10, 2003 | 20.36 | 20.58 | 20.35 | 20.48 | 379,565 | +0.10(+0.50%) |
Nov 07, 2003 | 20.51 | 20.55 | 20.20 | 20.38 | 576,268 | +0.00(+0.00%) |
Nov 06, 2003 | 20.07 | 20.38 | 19.93 | 20.38 | 779,007 | +0.24(+1.18%) |
Nov 05, 2003 | 20.07 | 20.23 | 19.99 | 20.14 | 655,773 | -0.04(-0.20%) |
Nov 04, 2003 | 20.04 | 20.14 | 19.60 | 20.18 | 901,768 | +0.03(+0.17%) |
Nov 03, 2003 | 19.83 | 20.14 | 19.95 | 20.14 | 604,645 | +0.32(+1.61%) |
Oct 31, 2003 | 19.49 | 20.00 | 19.49 | 19.83 | 631,480 | +0.30(+1.53%) |
Oct 30, 2003 | 19.49 | 19.53 | 19.37 | 19.53 | 392,080 | -0.03(-0.14%) |
Oct 29, 2003 | 19.42 | 19.87 | 19.32 | 19.55 | 723,942 | +0.26(+1.34%) |
Oct 28, 2003 | 19.02 | 19.32 | 19.02 | 19.30 | 428,005 | +0.38(+2.01%) |
Oct 27, 2003 | 18.71 | 18.95 | 18.71 | 18.92 | 523,264 | +0.14(+0.76%) |
Oct 24, 2003 | 18.73 | 18.80 | 18.51 | 18.77 | 655,626 | +0.05(+0.25%) |
Oct 23, 2003 | 18.64 | 19.01 | 18.47 | 18.73 | 869,408 | +0.46(+2.49%) |
Oct 22, 2003 | 18.17 | 18.67 | 18.16 | 18.27 | 1,030,775 | -0.46(-2.47%) |
Oct 21, 2003 | 18.64 | 18.75 | 18.54 | 18.73 | 713,636 | +0.16(+0.84%) |
Oct 20, 2003 | 18.41 | 18.57 | 18.41 | 18.58 | 730,420 | -0.31(-1.65%) |
Oct 17, 2003 | 19.11 | 19.12 | 18.79 | 18.89 | 448,617 | -0.42(-2.18%) |
Oct 16, 2003 | 18.61 | 19.38 | 18.61 | 19.31 | 586,868 | +0.54(+2.90%) |
Oct 15, 2003 | 18.80 | 18.80 | 18.69 | 18.77 | 495,143 | -0.05(-0.25%) |
Oct 14, 2003 | 18.95 | 18.95 | 18.73 | 18.81 | 365,578 | -0.06(-0.32%) |
Oct 13, 2003 | 18.55 | 18.98 | 18.52 | 18.87 | 458,629 | +0.27(+1.46%) |
Oct 10, 2003 | 19.05 | 18.66 | 18.39 | 18.60 | 1,425,063 | -0.45(-2.35%) |
Oct 09, 2003 | 18.88 | 19.09 | 18.60 | 19.05 | 1,063,460 | -0.05(-0.28%) |
Oct 08, 2003 | 19.21 | 19.29 | 19.03 | 19.11 | 598,647 | -0.24(-1.26%) |
Oct 07, 2003 | 19.30 | 19.30 | 19.17 | 19.35 | 409,600 | +0.01(+0.04%) |
Oct 06, 2003 | 19.09 | 19.38 | 19.09 | 19.34 | 527,681 | +0.12(+0.64%) |
Oct 03, 2003 | 19.49 | 19.62 | 19.21 | 19.22 | 651,062 | -0.18(-0.91%) |
Oct 02, 2003 | 19.66 | 19.66 | 19.26 | 19.40 | 510,896 | -0.35(-1.75%) |
Oct 01, 2003 | 19.29 | 19.76 | 19.09 | 19.74 | 596,586 | +0.54(+2.79%) |
Sep 30, 2003 | 19.04 | 19.33 | 18.81 | 19.21 | 440,961 | +0.17(+0.89%) |
Sep 29, 2003 | 19.06 | 19.15 | 18.98 | 19.04 | 349,235 | -0.04(-0.21%) |
Sep 26, 2003 | 19.22 | 19.33 | 18.95 | 19.08 | 516,050 | -0.27(-1.40%) |
Sep 25, 2003 | 19.15 | 19.36 | 19.05 | 19.35 | 653,859 | +0.31(+1.64%) |
Sep 24, 2003 | 19.63 | 19.68 | 19.03 | 19.04 | 481,008 | -0.55(-2.81%) |
Sep 23, 2003 | 19.32 | 19.60 | 19.32 | 19.59 | 321,850 | +0.20(+1.05%) |
Sep 22, 2003 | 19.51 | 19.62 | 19.29 | 19.38 | 325,678 | -0.12(-0.63%) |
Sep 19, 2003 | 19.64 | 19.68 | 19.51 | 19.51 | 709,072 | -0.07(-0.38%) |
Sep 18, 2003 | 19.09 | 19.61 | 19.04 | 19.58 | 598,942 | +0.56(+2.96%) |
Sep 17, 2003 | 19.02 | 19.04 | 18.91 | 19.02 | 375,884 | -0.03(-0.14%) |
Sep 16, 2003 | 18.84 | 19.07 | 18.85 | 19.04 | 584,071 | +0.20(+1.08%) |
Sep 15, 2003 | 19.09 | 19.14 | 18.78 | 18.84 | 684,189 | -0.24(-1.28%) |
Sep 12, 2003 | 18.92 | 19.15 | 18.92 | 19.09 | 558,600 | +0.03(+0.18%) |
Sep 11, 2003 | 18.85 | 19.11 | 18.75 | 19.05 | 525,031 | +0.20(+1.08%) |
Sep 10, 2003 | 19.12 | 19.12 | 18.79 | 18.85 | 360,425 | -0.24(-1.25%) |
Sep 09, 2003 | 19.09 | 19.22 | 19.00 | 19.09 | 275,030 | -0.03(-0.14%) |
Sep 08, 2003 | 18.88 | 19.17 | 18.81 | 19.11 | 289,900 | +0.18(+0.93%) |
Sep 05, 2003 | 18.85 | 19.28 | 18.85 | 18.94 | 502,504 | -0.16(-0.85%) |
Sep 04, 2003 | 19.02 | 19.22 | 18.83 | 19.10 | 462,015 | +0.05(+0.25%) |
Sep 03, 2003 | 18.62 | 19.17 | 18.62 | 19.05 | 785,044 | +0.50(+2.67%) |
Sep 02, 2003 | 18.40 | 18.66 | 18.17 | 18.56 | 411,956 | +0.22(+1.19%) |
Aug 29, 2003 | 18.19 | 18.39 | 18.19 | 18.34 | 215,990 | +0.10(+0.56%) |
Aug 28, 2003 | 18.28 | 18.36 | 17.99 | 18.24 | 632,511 | +0.03(+0.19%) |
Aug 27, 2003 | 18.20 | 18.37 | 18.00 | 18.20 | 290,931 | +0.00(+0.00%) |
Aug 26, 2003 | 18.18 | 18.24 | 18.11 | 18.20 | 534,012 | +0.03(+0.19%) |
Aug 25, 2003 | 17.92 | 18.28 | 17.92 | 18.17 | 374,706 | +0.17(+0.94%) |
Aug 22, 2003 | 18.37 | 18.37 | 17.87 | 18.00 | 293,581 | -0.29(-1.60%) |
Aug 21, 2003 | 18.60 | 18.63 | 18.20 | 18.29 | 501,915 | -0.14(-0.77%) |
Aug 20, 2003 | 18.51 | 18.68 | 18.37 | 18.43 | 395,761 | -0.10(-0.51%) |
Aug 19, 2003 | 18.51 | 18.63 | 18.41 | 18.53 | 428,888 | +0.10(+0.55%) |
Aug 18, 2003 | 18.37 | 18.71 | 18.12 | 18.43 | 559,778 | +0.10(+0.56%) |
Aug 15, 2003 | 18.07 | 18.54 | 18.07 | 18.32 | 353,210 | +0.19(+1.05%) |
Aug 14, 2003 | 18.17 | 18.30 | 18.02 | 18.13 | 258,098 | -0.12(-0.63%) |
Aug 13, 2003 | 18.34 | 18.48 | 18.21 | 18.25 | 412,840 | -0.05(-0.30%) |
Aug 12, 2003 | 18.30 | 18.42 | 18.20 | 18.30 | 866,905 | +0.07(+0.37%) |
Aug 11, 2003 | 18.19 | 18.28 | 17.99 | 18.24 | 1,118,820 | +0.20(+1.13%) |
Aug 08, 2003 | 17.80 | 18.07 | 17.63 | 18.03 | 1,317,436 | +0.34(+1.92%) |
Aug 07, 2003 | 17.66 | 17.83 | 17.63 | 17.69 | 846,145 | +0.07(+0.42%) |
Aug 06, 2003 | 17.76 | 17.80 | 17.58 | 17.62 | 633,836 | +0.01(+0.08%) |
Aug 05, 2003 | 17.76 | 17.86 | 17.56 | 17.60 | 482,481 | -0.09(-0.50%) |
Aug 04, 2003 | 17.83 | 17.92 | 17.60 | 17.69 | 636,044 | -0.08(-0.46%) |
Aug 01, 2003 | 18.04 | 18.06 | 17.77 | 17.77 | 769,584 | -0.24(-1.36%) |
Jul 31, 2003 | 18.44 | 18.61 | 17.94 | 18.02 | 635,602 | -0.35(-1.89%) |
Jul 30, 2003 | 18.37 | 18.47 | 18.11 | 18.37 | 572,881 | +0.04(+0.22%) |
Jul 29, 2003 | 18.24 | 18.57 | 18.10 | 18.32 | 981,599 | -0.05(-0.26%) |
Jul 28, 2003 | 18.37 | 18.61 | 18.35 | 18.37 | 565,373 | +0.17(+0.93%) |
Jul 25, 2003 | 18.24 | 18.49 | 18.00 | 18.20 | 917,700 | -0.03(-0.19%) |
Jul 24, 2003 | 18.17 | 18.54 | 18.16 | 18.24 | 1,318,614 | +0.16(+0.90%) |
Jul 23, 2003 | 17.66 | 18.41 | 17.63 | 18.07 | 2,702,748 | +1.09(+6.40%) |
Jul 22, 2003 | 17.00 | 17.12 | 16.82 | 16.99 | 847,028 | +0.16(+0.93%) |
Jul 21, 2003 | 17.03 | 17.18 | 16.83 | 16.83 | 465,549 | -0.18(-1.08%) |
Jul 18, 2003 | 16.93 | 17.10 | 16.84 | 17.01 | 850,856 | +0.10(+0.60%) |
Jul 17, 2003 | 16.98 | 17.15 | 16.74 | 16.91 | 848,206 | -0.12(-0.68%) |
Jul 16, 2003 | 17.18 | 17.26 | 16.92 | 17.03 | 963,195 | -0.16(-0.91%) |
Jul 15, 2003 | 17.63 | 17.68 | 17.16 | 17.18 | 1,017,082 | -0.37(-2.13%) |
Jul 14, 2003 | 17.82 | 18.01 | 17.56 | 17.56 | 593,199 | -0.08(-0.46%) |
Jul 11, 2003 | 17.59 | 17.80 | 17.59 | 17.64 | 894,879 | +0.18(+1.05%) |
Jul 10, 2003 | 18.00 | 18.00 | 17.12 | 17.46 | 2,695,092 | -0.88(-4.81%) |
Jul 09, 2003 | 18.51 | 18.51 | 18.22 | 18.34 | 927,565 | -0.10(-0.55%) |
Jul 08, 2003 | 18.51 | 18.56 | 18.30 | 18.44 | 1,085,398 | +0.00(+0.00%) |
Jul 07, 2003 | 18.47 | 18.62 | 18.41 | 18.44 | 919,467 | +0.13(+0.70%) |
Jul 03, 2003 | 18.29 | 18.40 | 18.27 | 18.31 | 433,452 | -0.01(-0.07%) |
Jul 02, 2003 | 18.34 | 18.43 | 18.30 | 18.32 | 1,571,560 | +0.03(+0.19%) |
Jul 01, 2003 | 18.24 | 18.41 | 18.17 | 18.29 | 1,286,812 | -0.18(-0.99%) |
Jun 30, 2003 | 18.98 | 18.98 | 18.39 | 18.47 | 1,375,446 | -0.45(-2.37%) |
Jun 27, 2003 | 19.26 | 19.29 | 18.80 | 18.92 | 977,624 | -0.27(-1.42%) |
Jun 26, 2003 | 19.13 | 19.21 | 18.94 | 19.19 | 607,187 | +0.00(+0.00%) |
Jun 25, 2003 | 19.26 | 19.36 | 19.18 | 19.19 | 510,160 | -0.01(-0.07%) |
Jun 24, 2003 | 19.24 | 19.40 | 19.13 | 19.21 | 335,101 | -0.03(-0.18%) |
Jun 23, 2003 | 19.43 | 19.43 | 18.98 | 19.24 | 489,842 | -0.14(-0.70%) |
Jun 20, 2003 | 19.36 | 19.51 | 19.26 | 19.38 | 921,528 | +0.02(+0.11%) |
Jun 19, 2003 | 19.47 | 19.51 | 19.27 | 19.36 | 644,142 | -0.15(-0.77%) |
Jun 18, 2003 | 19.44 | 19.60 | 19.31 | 19.51 | 418,582 | +0.07(+0.35%) |
Jun 17, 2003 | 19.70 | 19.70 | 19.27 | 19.44 | 329,800 | -0.26(-1.31%) |
Jun 16, 2003 | 18.96 | 19.70 | 18.96 | 19.70 | 547,410 | +0.73(+3.87%) |
Jun 13, 2003 | 19.03 | 19.10 | 18.78 | 18.96 | 398,116 | +0.00(+0.00%) |
Jun 12, 2003 | 19.00 | 19.05 | 18.78 | 18.96 | 276,649 | -0.02(-0.11%) |
Jun 11, 2003 | 18.71 | 18.98 | 18.67 | 18.98 | 322,292 | +0.24(+1.27%) |
Jun 10, 2003 | 18.19 | 18.94 | 18.19 | 18.75 | 676,828 | +0.54(+2.99%) |
Jun 09, 2003 | 18.68 | 18.68 | 18.20 | 18.20 | 405,036 | -0.54(-2.90%) |
Jun 06, 2003 | 19.02 | 19.07 | 18.72 | 18.75 | 569,201 | -0.33(-1.71%) |
Jun 05, 2003 | 18.48 | 19.21 | 18.47 | 19.07 | 559,042 | +0.60(+3.24%) |
Jun 04, 2003 | 18.34 | 18.55 | 18.28 | 18.47 | 824,502 | +0.07(+0.37%) |
Jun 03, 2003 | 18.71 | 18.73 | 18.37 | 18.41 | 577,151 | -0.31(-1.63%) |
Jun 02, 2003 | 18.41 | 18.91 | 18.32 | 18.71 | 633,541 | +0.20(+1.10%) |
May 30, 2003 | 18.24 | 18.56 | 18.13 | 18.51 | 499,412 | +0.37(+2.06%) |
May 29, 2003 | 18.27 | 18.49 | 18.07 | 18.13 | 381,037 | -0.14(-0.74%) |
May 28, 2003 | 18.22 | 18.58 | 18.22 | 18.27 | 571,556 | -0.08(-0.44%) |
May 27, 2003 | 18.04 | 18.35 | 17.81 | 18.35 | 444,642 | +0.31(+1.73%) |
May 23, 2003 | 17.97 | 18.07 | 17.93 | 18.04 | 438,458 | +0.00(+0.00%) |
May 22, 2003 | 17.56 | 18.13 | 17.52 | 18.04 | 888,548 | +0.52(+2.99%) |
May 21, 2003 | 17.59 | 17.68 | 17.40 | 17.52 | 466,432 | -0.07(-0.42%) |
May 20, 2003 | 17.57 | 17.65 | 17.48 | 17.59 | 798,442 | -0.01(-0.08%) |
May 19, 2003 | 17.59 | 17.67 | 17.49 | 17.60 | 535,190 | -0.07(-0.42%) |
May 16, 2003 | 17.56 | 17.90 | 17.47 | 17.68 | 1,328,921 | +0.10(+0.58%) |
May 15, 2003 | 17.39 | 17.58 | 17.29 | 17.58 | 589,371 | +0.29(+1.69%) |
May 14, 2003 | 17.22 | 17.32 | 17.18 | 17.29 | 339,812 | +0.12(+0.71%) |
May 13, 2003 | 17.29 | 17.31 | 17.08 | 17.16 | 598,353 | -0.19(-1.10%) |
May 12, 2003 | 17.15 | 17.43 | 17.15 | 17.35 | 784,160 | +0.26(+1.55%) |
May 09, 2003 | 17.00 | 17.15 | 16.92 | 17.09 | 743,671 | +0.11(+0.64%) |
May 08, 2003 | 16.95 | 17.01 | 16.88 | 16.98 | 763,842 | -0.07(-0.40%) |
May 07, 2003 | 16.93 | 17.10 | 16.82 | 17.05 | 1,091,287 | +0.12(+0.68%) |
May 06, 2003 | 16.83 | 16.98 | 16.54 | 16.93 | 1,153,419 | +0.16(+0.93%) |
May 05, 2003 | 17.01 | 17.24 | 16.76 | 16.78 | 687,428 | -0.20(-1.20%) |