Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.27 | 25.52 | 25.18 | 25.19 | 255,083 | -0.08(-0.31%) |
Apr 29, 2004 | 25.09 | 25.43 | 25.09 | 25.27 | 297,395 | +0.12(+0.47%) |
Apr 28, 2004 | 25.38 | 25.51 | 24.90 | 25.15 | 315,817 | -0.24(-0.95%) |
Apr 27, 2004 | 25.14 | 25.39 | 25.14 | 25.39 | 164,792 | +0.19(+0.76%) |
Apr 26, 2004 | 25.19 | 25.23 | 25.06 | 25.20 | 238,483 | +0.00(+0.02%) |
Apr 23, 2004 | 25.29 | 25.29 | 25.06 | 25.19 | 106,284 | -0.13(-0.53%) |
Apr 22, 2004 | 25.17 | 25.47 | 25.07 | 25.33 | 156,086 | +0.26(+1.04%) |
Apr 21, 2004 | 24.80 | 25.06 | 24.77 | 25.06 | 203,662 | +0.26(+1.06%) |
Apr 20, 2004 | 24.94 | 24.97 | 24.70 | 24.80 | 170,258 | -0.12(-0.48%) |
Apr 19, 2004 | 24.99 | 25.13 | 24.86 | 24.92 | 164,792 | -0.03(-0.14%) |
Apr 16, 2004 | 24.83 | 25.23 | 24.83 | 24.95 | 119,241 | +0.05(+0.20%) |
Apr 15, 2004 | 24.72 | 24.91 | 24.50 | 24.91 | 205,079 | +0.14(+0.58%) |
Apr 14, 2004 | 25.14 | 25.22 | 24.70 | 24.76 | 168,841 | -0.42(-1.69%) |
Apr 13, 2004 | 25.74 | 25.76 | 25.18 | 25.19 | 150,215 | -0.50(-1.94%) |
Apr 12, 2004 | 25.28 | 25.76 | 25.24 | 25.69 | 188,276 | +0.41(+1.60%) |
Apr 08, 2004 | 25.69 | 25.88 | 25.19 | 25.28 | 250,224 | -0.22(-0.87%) |
Apr 07, 2004 | 25.36 | 25.56 | 25.23 | 25.50 | 148,596 | +0.11(+0.43%) |
Apr 06, 2004 | 25.33 | 25.44 | 25.24 | 25.39 | 133,615 | +0.06(+0.25%) |
Apr 05, 2004 | 25.59 | 25.64 | 25.26 | 25.33 | 194,147 | -0.18(-0.72%) |
Apr 02, 2004 | 25.49 | 25.52 | 25.33 | 25.51 | 221,072 | +0.09(+0.37%) |
Apr 01, 2004 | 24.82 | 25.59 | 24.77 | 25.42 | 257,513 | +0.76(+3.06%) |
Mar 31, 2004 | 24.65 | 24.67 | 24.33 | 24.66 | 266,420 | +0.04(+0.16%) |
Mar 30, 2004 | 24.42 | 24.67 | 24.30 | 24.62 | 134,020 | +0.21(+0.85%) |
Mar 29, 2004 | 24.53 | 24.67 | 24.25 | 24.42 | 156,086 | -0.07(-0.28%) |
Mar 26, 2004 | 24.11 | 24.66 | 23.99 | 24.49 | 319,866 | +0.38(+1.58%) |
Mar 25, 2004 | 24.38 | 24.55 | 24.11 | 24.11 | 423,722 | -0.25(-1.01%) |
Mar 24, 2004 | 24.35 | 24.49 | 24.23 | 24.35 | 261,562 | +0.00(+0.00%) |
Mar 23, 2004 | 24.82 | 24.82 | 24.35 | 24.35 | 213,784 | -0.40(-1.60%) |
Mar 22, 2004 | 24.76 | 24.90 | 24.52 | 24.75 | 239,292 | +0.03(+0.14%) |
Mar 19, 2004 | 24.70 | 24.85 | 24.57 | 24.71 | 211,962 | +0.01(+0.06%) |
Mar 18, 2004 | 24.82 | 24.87 | 24.55 | 24.70 | 290,512 | -0.10(-0.40%) |
Mar 17, 2004 | 24.99 | 24.99 | 24.70 | 24.80 | 536,485 | -0.12(-0.50%) |
Mar 16, 2004 | 25.17 | 25.29 | 24.87 | 24.92 | 241,924 | -0.08(-0.32%) |
Mar 15, 2004 | 25.36 | 25.41 | 24.99 | 25.00 | 134,425 | -0.32(-1.25%) |
Mar 12, 2004 | 25.28 | 25.42 | 25.16 | 25.32 | 160,338 | +0.07(+0.29%) |
Mar 11, 2004 | 25.63 | 25.63 | 25.17 | 25.24 | 312,781 | -0.57(-2.20%) |
Mar 10, 2004 | 25.78 | 25.95 | 25.76 | 25.81 | 233,624 | +0.11(+0.44%) |
Mar 09, 2004 | 25.84 | 25.93 | 25.59 | 25.70 | 197,386 | -0.12(-0.48%) |
Mar 08, 2004 | 26.06 | 26.30 | 25.81 | 25.82 | 188,073 | -0.04(-0.17%) |
Mar 05, 2004 | 25.69 | 25.98 | 25.64 | 25.86 | 252,451 | +0.18(+0.69%) |
Mar 04, 2004 | 25.56 | 25.78 | 25.49 | 25.69 | 261,562 | +0.25(+0.97%) |
Mar 03, 2004 | 25.21 | 25.44 | 25.19 | 25.44 | 145,154 | +0.23(+0.92%) |
Mar 02, 2004 | 25.40 | 25.46 | 25.21 | 25.21 | 140,093 | -0.15(-0.60%) |
Mar 01, 2004 | 25.29 | 25.50 | 25.26 | 25.36 | 127,744 | +0.12(+0.47%) |
Feb 27, 2004 | 25.20 | 25.41 | 25.20 | 25.24 | 199,613 | +0.08(+0.33%) |
Feb 26, 2004 | 25.07 | 25.26 | 24.94 | 25.16 | 326,952 | +0.08(+0.34%) |
Feb 25, 2004 | 24.83 | 25.26 | 24.83 | 25.07 | 233,016 | +0.19(+0.77%) |
Feb 24, 2004 | 24.91 | 25.05 | 24.85 | 24.88 | 259,132 | +0.00(+0.02%) |
Feb 23, 2004 | 24.80 | 25.04 | 24.79 | 24.88 | 364,000 | +0.05(+0.20%) |
Feb 20, 2004 | 24.70 | 25.02 | 24.60 | 24.83 | 469,880 | +0.15(+0.62%) |
Feb 19, 2004 | 24.35 | 24.85 | 24.34 | 24.67 | 465,831 | +0.29(+1.17%) |
Feb 18, 2004 | 24.33 | 24.44 | 24.33 | 24.39 | 244,961 | +0.09(+0.37%) |
Feb 17, 2004 | 24.24 | 24.50 | 24.24 | 24.30 | 632,445 | +0.18(+0.74%) |
Feb 13, 2004 | 24.15 | 24.34 | 24.08 | 24.12 | 527,173 | -0.01(-0.04%) |
Feb 12, 2004 | 24.25 | 24.38 | 24.08 | 24.13 | 560,576 | -0.20(-0.83%) |
Feb 11, 2004 | 24.18 | 24.51 | 24.15 | 24.33 | 474,941 | +0.13(+0.53%) |
Feb 10, 2004 | 23.87 | 24.30 | 23.87 | 24.20 | 465,426 | +0.39(+1.62%) |
Feb 09, 2004 | 24.45 | 24.80 | 23.76 | 23.82 | 1,108,197 | +0.47(+2.03%) |
Feb 06, 2004 | 23.19 | 23.44 | 23.17 | 23.34 | 144,547 | +0.19(+0.81%) |
Feb 05, 2004 | 22.99 | 23.41 | 22.99 | 23.16 | 288,285 | +0.22(+0.95%) |
Feb 04, 2004 | 23.36 | 23.36 | 22.87 | 22.94 | 241,114 | -0.45(-1.92%) |
Feb 03, 2004 | 23.46 | 23.68 | 23.33 | 23.39 | 283,831 | -0.07(-0.32%) |
Feb 02, 2004 | 23.59 | 23.70 | 23.41 | 23.46 | 211,355 | -0.09(-0.40%) |
Jan 30, 2004 | 23.31 | 23.59 | 23.27 | 23.56 | 239,495 | +0.18(+0.76%) |
Jan 29, 2004 | 23.38 | 23.41 | 23.17 | 23.38 | 124,100 | -0.05(-0.21%) |
Jan 28, 2004 | 23.31 | 23.61 | 23.27 | 23.43 | 521,706 | +0.24(+1.02%) |
Jan 27, 2004 | 23.46 | 23.49 | 23.12 | 23.19 | 290,512 | -0.34(-1.45%) |
Jan 26, 2004 | 23.56 | 23.78 | 23.32 | 23.53 | 491,339 | +0.08(+0.34%) |
Jan 23, 2004 | 23.39 | 23.59 | 23.33 | 23.45 | 451,255 | +0.09(+0.40%) |
Jan 22, 2004 | 23.66 | 23.81 | 23.32 | 23.36 | 445,991 | -0.28(-1.17%) |
Jan 21, 2004 | 23.76 | 23.83 | 23.59 | 23.64 | 471,297 | -0.07(-0.31%) |
Jan 20, 2004 | 23.45 | 23.76 | 23.34 | 23.71 | 583,048 | +0.40(+1.70%) |
Jan 16, 2004 | 23.27 | 23.36 | 23.26 | 23.31 | 494,781 | +0.05(+0.23%) |
Jan 15, 2004 | 23.31 | 23.31 | 23.14 | 23.26 | 232,207 | -0.03(-0.13%) |
Jan 14, 2004 | 23.31 | 23.41 | 23.27 | 23.29 | 243,139 | +0.01(+0.04%) |
Jan 13, 2004 | 23.39 | 23.39 | 23.25 | 23.28 | 155,277 | -0.11(-0.46%) |
Jan 12, 2004 | 23.46 | 23.54 | 23.25 | 23.39 | 411,373 | -0.15(-0.63%) |
Jan 09, 2004 | 23.66 | 23.68 | 23.34 | 23.54 | 513,406 | -0.12(-0.52%) |
Jan 08, 2004 | 23.46 | 23.82 | 23.44 | 23.66 | 403,882 | +0.20(+0.84%) |
Jan 07, 2004 | 23.31 | 23.51 | 23.22 | 23.46 | 334,847 | +0.19(+0.83%) |
Jan 06, 2004 | 23.27 | 23.31 | 23.17 | 23.27 | 314,805 | +0.13(+0.55%) |
Jan 05, 2004 | 23.12 | 23.28 | 23.04 | 23.14 | 355,092 | +0.15(+0.64%) |
Jan 02, 2004 | 23.07 | 23.20 | 22.99 | 22.99 | 95,150 | +0.00(+0.00%) |
Dec 31, 2003 | 22.97 | 23.06 | 22.92 | 22.99 | 198,600 | +0.05(+0.22%) |
Dec 30, 2003 | 23.04 | 23.10 | 22.90 | 22.94 | 157,504 | -0.02(-0.11%) |
Dec 29, 2003 | 22.63 | 22.97 | 22.63 | 22.97 | 185,846 | +0.39(+1.73%) |
Dec 26, 2003 | 22.64 | 22.67 | 22.49 | 22.58 | 57,697 | -0.08(-0.37%) |
Dec 24, 2003 | 22.55 | 22.71 | 22.55 | 22.66 | 64,580 | +0.11(+0.50%) |
Dec 23, 2003 | 22.59 | 22.63 | 22.24 | 22.55 | 247,998 | +0.02(+0.11%) |
Dec 22, 2003 | 22.77 | 22.84 | 22.22 | 22.52 | 411,980 | -0.32(-1.41%) |
Dec 19, 2003 | 22.70 | 22.87 | 22.70 | 22.85 | 140,093 | +0.16(+0.72%) |
Dec 18, 2003 | 22.33 | 22.68 | 22.22 | 22.68 | 256,500 | +0.40(+1.80%) |
Dec 17, 2003 | 22.60 | 22.60 | 22.20 | 22.28 | 319,057 | -0.24(-1.05%) |
Dec 16, 2003 | 22.65 | 22.65 | 22.39 | 22.52 | 117,217 | -0.13(-0.57%) |
Dec 15, 2003 | 22.62 | 22.77 | 22.62 | 22.65 | 298,002 | +0.03(+0.13%) |
Dec 12, 2003 | 22.73 | 22.73 | 22.32 | 22.62 | 303,063 | -0.07(-0.31%) |
Dec 11, 2003 | 22.62 | 22.78 | 22.52 | 22.69 | 171,877 | -0.04(-0.17%) |
Dec 10, 2003 | 22.87 | 22.89 | 22.57 | 22.73 | 212,164 | -0.12(-0.52%) |
Dec 09, 2003 | 23.27 | 23.29 | 22.82 | 22.85 | 195,159 | -0.42(-1.80%) |
Dec 08, 2003 | 23.52 | 23.60 | 23.25 | 23.27 | 196,171 | -0.32(-1.34%) |
Dec 05, 2003 | 23.45 | 23.59 | 23.36 | 23.58 | 151,430 | +0.12(+0.53%) |
Dec 04, 2003 | 23.41 | 23.62 | 23.40 | 23.46 | 159,123 | +0.07(+0.30%) |
Dec 03, 2003 | 23.71 | 23.71 | 23.39 | 23.39 | 145,762 | -0.28(-1.17%) |
Dec 02, 2003 | 23.43 | 23.70 | 23.32 | 23.67 | 217,630 | +0.33(+1.42%) |
Dec 01, 2003 | 23.41 | 23.42 | 23.29 | 23.33 | 438,501 | -0.17(-0.71%) |
Nov 28, 2003 | 23.46 | 23.54 | 23.46 | 23.50 | 61,544 | +0.09(+0.38%) |
Nov 26, 2003 | 23.36 | 23.45 | 23.35 | 23.41 | 221,275 | +0.10(+0.44%) |
Nov 25, 2003 | 23.40 | 23.42 | 23.38 | 23.31 | 190,705 | -0.07(-0.30%) |
Nov 24, 2003 | 23.17 | 23.44 | 23.17 | 23.38 | 380,601 | +0.27(+1.18%) |
Nov 21, 2003 | 23.13 | 23.18 | 23.08 | 23.11 | 193,337 | -0.03(-0.15%) |
Nov 20, 2003 | 23.29 | 23.29 | 23.07 | 23.14 | 244,354 | -0.19(-0.80%) |
Nov 19, 2003 | 23.41 | 23.43 | 23.21 | 23.33 | 185,644 | -0.07(-0.30%) |
Nov 18, 2003 | 23.71 | 23.71 | 23.39 | 23.40 | 127,339 | -0.31(-1.31%) |
Nov 17, 2003 | 23.49 | 23.71 | 23.49 | 23.71 | 162,160 | +0.02(+0.08%) |
Nov 14, 2003 | 23.89 | 24.07 | 23.79 | 23.69 | 119,241 | -0.19(-0.81%) |
Nov 13, 2003 | 23.86 | 23.92 | 23.66 | 23.88 | 287,272 | +0.05(+0.21%) |
Nov 12, 2003 | 23.78 | 23.90 | 23.70 | 23.83 | 496,401 | +0.01(+0.02%) |
Nov 11, 2003 | 23.64 | 23.83 | 23.64 | 23.83 | 210,140 | +0.20(+0.84%) |
Nov 10, 2003 | 24.06 | 24.07 | 23.63 | 23.63 | 214,391 | -0.37(-1.52%) |
Nov 07, 2003 | 24.06 | 24.07 | 23.93 | 24.00 | 300,229 | +0.16(+0.68%) |
Nov 06, 2003 | 23.94 | 23.94 | 23.72 | 23.83 | 544,988 | -0.06(-0.25%) |
Nov 05, 2003 | 23.88 | 23.94 | 23.36 | 23.89 | 399,631 | +0.06(+0.25%) |
Nov 04, 2003 | 23.88 | 23.97 | 23.79 | 23.83 | 295,978 | -0.03(-0.12%) |
Nov 03, 2003 | 23.81 | 24.77 | 23.56 | 23.86 | 1,193,427 | +0.39(+1.64%) |
Oct 31, 2003 | 23.48 | 23.71 | 23.45 | 23.48 | 394,367 | +0.03(+0.13%) |
Oct 30, 2003 | 23.70 | 23.70 | 23.40 | 23.45 | 215,404 | -0.15(-0.63%) |
Oct 29, 2003 | 23.22 | 23.76 | 23.22 | 23.60 | 170,460 | +0.34(+1.44%) |
Oct 28, 2003 | 22.85 | 23.20 | 22.80 | 23.26 | 250,022 | +0.36(+1.55%) |
Oct 27, 2003 | 22.54 | 22.95 | 22.52 | 22.90 | 191,515 | +0.41(+1.84%) |
Oct 24, 2003 | 22.72 | 22.72 | 22.43 | 22.49 | 98,794 | -0.23(-1.02%) |
Oct 23, 2003 | 22.78 | 22.78 | 22.68 | 22.72 | 130,578 | -0.05(-0.22%) |
Oct 22, 2003 | 23.02 | 23.02 | 22.75 | 22.77 | 59,721 | -0.29(-1.26%) |
Oct 21, 2003 | 22.87 | 23.08 | 22.86 | 23.06 | 90,898 | +0.18(+0.78%) |
Oct 20, 2003 | 22.90 | 22.90 | 22.79 | 22.89 | 176,939 | -0.11(-0.47%) |
Oct 17, 2003 | 23.20 | 23.20 | 22.82 | 22.99 | 119,039 | -0.22(-0.94%) |
Oct 16, 2003 | 22.82 | 23.35 | 22.80 | 23.21 | 313,995 | +0.40(+1.73%) |
Oct 15, 2003 | 22.82 | 22.83 | 22.72 | 22.82 | 180,380 | +0.05(+0.22%) |
Oct 14, 2003 | 22.57 | 22.85 | 22.57 | 22.77 | 103,045 | +0.17(+0.77%) |
Oct 13, 2003 | 22.49 | 22.63 | 22.45 | 22.59 | 109,321 | +0.11(+0.48%) |
Oct 10, 2003 | 22.56 | 22.59 | 22.43 | 22.48 | 130,578 | -0.14(-0.63%) |
Oct 09, 2003 | 22.48 | 22.67 | 22.42 | 22.63 | 163,577 | +0.13(+0.59%) |
Oct 08, 2003 | 22.50 | 22.50 | 22.50 | 22.49 | 55,875 | -0.03(-0.15%) |
Oct 07, 2003 | 22.60 | 22.60 | 22.52 | 22.53 | 95,352 | -0.09(-0.42%) |
Oct 06, 2003 | 22.52 | 22.62 | 22.48 | 22.62 | 85,432 | +0.07(+0.33%) |
Oct 03, 2003 | 22.33 | 22.67 | 22.33 | 22.55 | 119,848 | +0.36(+1.63%) |
Oct 02, 2003 | 22.17 | 22.20 | 22.15 | 22.19 | 129,971 | -0.10(-0.44%) |
Oct 01, 2003 | 22.15 | 22.35 | 22.15 | 22.29 | 153,860 | +0.17(+0.76%) |
Sep 30, 2003 | 22.03 | 22.17 | 21.96 | 22.12 | 382,625 | +0.10(+0.45%) |
Sep 29, 2003 | 21.75 | 22.06 | 21.74 | 22.02 | 196,373 | +0.32(+1.48%) |
Sep 26, 2003 | 21.60 | 21.73 | 21.49 | 21.70 | 187,061 | +0.14(+0.64%) |
Sep 25, 2003 | 21.77 | 21.77 | 21.50 | 21.56 | 187,263 | -0.24(-1.09%) |
Sep 24, 2003 | 22.02 | 22.20 | 21.78 | 21.80 | 279,377 | -0.22(-0.99%) |
Sep 23, 2003 | 21.68 | 21.97 | 21.61 | 22.02 | 810,599 | +0.33(+1.53%) |
Sep 22, 2003 | 21.71 | 21.73 | 21.52 | 21.68 | 176,736 | -0.05(-0.23%) |
Sep 19, 2003 | 21.76 | 21.76 | 21.69 | 21.73 | 174,307 | +0.00(+0.00%) |
Sep 18, 2003 | 21.52 | 21.76 | 21.52 | 21.73 | 70,046 | +0.30(+1.38%) |
Sep 17, 2003 | 21.64 | 21.64 | 21.42 | 21.44 | 93,125 | -0.09(-0.41%) |
Sep 16, 2003 | 21.25 | 21.55 | 21.25 | 21.53 | 161,755 | +0.29(+1.35%) |
Sep 15, 2003 | 21.04 | 21.29 | 20.77 | 21.24 | 415,826 | +0.01(+0.05%) |
Sep 12, 2003 | 21.41 | 21.41 | 21.04 | 21.23 | 370,478 | -0.18(-0.85%) |
Sep 11, 2003 | 21.41 | 21.49 | 21.22 | 21.41 | 244,556 | +0.00(+0.00%) |
Sep 10, 2003 | 21.59 | 21.60 | 21.32 | 21.41 | 181,797 | -0.32(-1.48%) |
Sep 09, 2003 | 21.83 | 21.83 | 21.62 | 21.73 | 97,782 | -0.09(-0.43%) |
Sep 08, 2003 | 21.79 | 21.98 | 21.79 | 21.83 | 152,442 | +0.02(+0.09%) |
Sep 05, 2003 | 21.64 | 21.90 | 21.64 | 21.81 | 118,026 | +0.17(+0.80%) |
Sep 04, 2003 | 21.66 | 21.73 | 21.61 | 21.64 | 267,433 | +0.02(+0.09%) |
Sep 03, 2003 | 21.50 | 21.76 | 21.50 | 21.62 | 236,863 | +0.11(+0.53%) |
Sep 02, 2003 | 21.54 | 21.59 | 21.49 | 21.50 | 312,578 | -0.07(-0.34%) |
Aug 29, 2003 | 21.32 | 21.58 | 21.32 | 21.58 | 381,613 | +0.21(+0.97%) |
Aug 28, 2003 | 21.44 | 21.51 | 21.37 | 21.37 | 225,931 | -0.07(-0.32%) |
Aug 27, 2003 | 21.63 | 21.63 | 21.39 | 21.44 | 154,872 | -0.19(-0.87%) |
Aug 26, 2003 | 21.68 | 21.75 | 21.59 | 21.63 | 54,255 | -0.02(-0.09%) |
Aug 25, 2003 | 21.88 | 21.89 | 21.61 | 21.65 | 109,119 | -0.24(-1.11%) |
Aug 22, 2003 | 21.99 | 22.10 | 21.88 | 21.89 | 128,554 | -0.04(-0.20%) |
Aug 21, 2003 | 22.15 | 22.17 | 21.91 | 21.93 | 95,960 | -0.18(-0.80%) |
Aug 20, 2003 | 22.11 | 22.17 | 22.05 | 22.11 | 83,205 | -0.01(-0.07%) |
Aug 19, 2003 | 22.01 | 22.19 | 21.98 | 22.12 | 156,086 | +0.17(+0.77%) |
Aug 18, 2003 | 22.18 | 22.20 | 21.96 | 21.96 | 64,985 | -0.17(-0.78%) |
Aug 15, 2003 | 22.14 | 22.20 | 22.08 | 22.13 | 72,273 | +0.01(+0.04%) |
Aug 14, 2003 | 21.98 | 22.15 | 21.98 | 22.12 | 182,810 | +0.09(+0.43%) |
Aug 13, 2003 | 22.12 | 22.12 | 21.93 | 22.03 | 110,333 | -0.05(-0.22%) |
Aug 12, 2003 | 22.18 | 22.20 | 22.03 | 22.07 | 111,953 | -0.13(-0.58%) |
Aug 11, 2003 | 22.25 | 22.28 | 22.15 | 22.20 | 183,417 | -0.02(-0.11%) |
Aug 08, 2003 | 22.25 | 22.30 | 22.15 | 22.23 | 147,584 | +0.00(+0.02%) |
Aug 07, 2003 | 22.57 | 22.59 | 22.13 | 22.22 | 170,460 | -0.30(-1.32%) |
Aug 06, 2003 | 22.72 | 22.80 | 22.48 | 22.52 | 86,242 | -0.10(-0.46%) |
Aug 05, 2003 | 22.65 | 22.81 | 22.57 | 22.62 | 118,026 | +0.00(+0.02%) |
Aug 04, 2003 | 23.04 | 23.06 | 22.53 | 22.62 | 313,186 | -0.37(-1.61%) |
Aug 01, 2003 | 23.04 | 23.22 | 22.97 | 22.99 | 318,449 | -0.03(-0.13%) |
Jul 31, 2003 | 23.09 | 23.22 | 22.97 | 23.02 | 348,007 | +0.01(+0.04%) |
Jul 30, 2003 | 22.92 | 23.28 | 22.90 | 23.01 | 250,022 | +0.12(+0.52%) |
Jul 29, 2003 | 22.92 | 22.92 | 22.72 | 22.89 | 300,836 | -0.03(-0.13%) |
Jul 28, 2003 | 22.33 | 22.92 | 22.33 | 22.92 | 480,407 | +0.86(+3.90%) |
Jul 25, 2003 | 22.04 | 22.13 | 21.98 | 22.06 | 175,724 | +0.05(+0.22%) |
Jul 24, 2003 | 22.19 | 22.30 | 21.97 | 22.01 | 131,185 | -0.15(-0.69%) |
Jul 23, 2003 | 22.35 | 22.35 | 21.98 | 22.16 | 175,926 | -0.19(-0.84%) |
Jul 22, 2003 | 22.57 | 22.57 | 22.28 | 22.35 | 107,297 | -0.22(-0.98%) |
Jul 21, 2003 | 22.70 | 22.72 | 22.56 | 22.57 | 104,867 | -0.10(-0.44%) |
Jul 18, 2003 | 22.80 | 22.80 | 22.65 | 22.67 | 327,559 | -0.05(-0.22%) |
Jul 17, 2003 | 23.02 | 23.04 | 22.70 | 22.72 | 142,927 | -0.30(-1.31%) |
Jul 16, 2003 | 23.34 | 23.38 | 22.95 | 23.02 | 118,431 | -0.30(-1.27%) |
Jul 15, 2003 | 23.41 | 23.41 | 23.25 | 23.32 | 109,726 | -0.05(-0.21%) |
Jul 14, 2003 | 22.89 | 23.37 | 22.87 | 23.37 | 437,893 | +0.53(+2.34%) |
Jul 11, 2003 | 23.08 | 23.12 | 22.82 | 22.84 | 95,555 | -0.24(-1.03%) |
Jul 10, 2003 | 23.13 | 23.13 | 22.92 | 23.07 | 131,185 | -0.08(-0.34%) |
Jul 09, 2003 | 23.16 | 23.18 | 23.05 | 23.15 | 103,045 | +0.01(+0.06%) |
Jul 08, 2003 | 23.31 | 23.32 | 23.09 | 23.14 | 195,969 | -0.08(-0.34%) |
Jul 07, 2003 | 23.07 | 23.34 | 23.05 | 23.22 | 237,673 | +0.21(+0.90%) |
Jul 03, 2003 | 23.02 | 23.09 | 22.96 | 23.01 | 100,818 | -0.01(-0.04%) |
Jul 02, 2003 | 22.85 | 23.02 | 22.82 | 23.02 | 413,802 | +0.21(+0.91%) |
Jul 01, 2003 | 22.55 | 22.82 | 22.50 | 22.81 | 296,180 | +0.26(+1.16%) |
Jun 30, 2003 | 22.67 | 22.77 | 22.52 | 22.55 | 190,503 | -0.07(-0.33%) |
Jun 27, 2003 | 22.66 | 22.72 | 22.60 | 22.62 | 166,209 | -0.03(-0.15%) |
Jun 26, 2003 | 22.43 | 22.94 | 22.43 | 22.66 | 202,447 | +0.23(+1.03%) |
Jun 25, 2003 | 22.52 | 22.60 | 22.43 | 22.43 | 130,173 | -0.10(-0.44%) |
Jun 24, 2003 | 22.23 | 22.64 | 22.23 | 22.52 | 163,982 | +0.30(+1.36%) |
Jun 23, 2003 | 22.60 | 22.60 | 22.22 | 22.22 | 84,825 | -0.37(-1.64%) |
Jun 20, 2003 | 22.67 | 22.70 | 22.52 | 22.59 | 130,578 | -0.06(-0.26%) |
Jun 19, 2003 | 23.03 | 23.04 | 22.57 | 22.65 | 122,885 | -0.32(-1.38%) |
Jun 18, 2003 | 22.97 | 23.09 | 22.93 | 22.97 | 163,375 | +0.00(+0.00%) |
Jun 17, 2003 | 23.04 | 23.07 | 22.92 | 22.97 | 127,541 | -0.02(-0.11%) |
Jun 16, 2003 | 22.94 | 23.00 | 22.85 | 22.99 | 255,691 | +0.10(+0.43%) |
Jun 13, 2003 | 23.09 | 23.17 | 22.81 | 22.89 | 103,450 | -0.16(-0.71%) |
Jun 12, 2003 | 22.87 | 23.14 | 22.87 | 23.06 | 370,478 | +0.24(+1.06%) |
Jun 11, 2003 | 22.57 | 22.82 | 22.57 | 22.82 | 259,132 | +0.14(+0.63%) |
Jun 10, 2003 | 22.61 | 22.72 | 22.59 | 22.67 | 139,081 | +0.06(+0.28%) |
Jun 09, 2003 | 22.72 | 22.73 | 22.45 | 22.61 | 163,375 | -0.13(-0.57%) |
Jun 06, 2003 | 23.01 | 23.22 | 22.73 | 22.74 | 258,120 | -0.25(-1.07%) |
Jun 05, 2003 | 22.88 | 23.03 | 22.86 | 22.98 | 217,226 | +0.06(+0.28%) |
Jun 04, 2003 | 22.74 | 22.97 | 22.74 | 22.92 | 219,250 | +0.18(+0.80%) |
Jun 03, 2003 | 23.59 | 23.60 | 22.72 | 22.74 | 321,688 | -0.87(-3.70%) |
Jun 02, 2003 | 23.44 | 24.00 | 23.41 | 23.61 | 286,463 | +0.21(+0.89%) |
May 30, 2003 | 22.89 | 23.40 | 22.87 | 23.40 | 246,580 | +0.51(+2.22%) |
May 29, 2003 | 23.04 | 23.06 | 22.21 | 22.89 | 141,510 | -0.15(-0.66%) |
May 28, 2003 | 22.96 | 23.07 | 22.82 | 23.05 | 165,197 | +0.10(+0.45%) |
May 27, 2003 | 22.77 | 22.94 | 22.72 | 22.94 | 137,866 | +0.17(+0.76%) |
May 23, 2003 | 22.48 | 22.77 | 22.47 | 22.77 | 192,527 | +0.32(+1.43%) |
May 22, 2003 | 22.33 | 22.57 | 22.28 | 22.45 | 192,527 | +0.10(+0.44%) |
May 21, 2003 | 22.31 | 22.42 | 22.23 | 22.35 | 97,984 | +0.05(+0.22%) |
May 20, 2003 | 22.43 | 22.43 | 22.23 | 22.30 | 254,273 | -0.12(-0.55%) |
May 19, 2003 | 22.60 | 22.62 | 22.37 | 22.43 | 206,496 | -0.18(-0.79%) |
May 16, 2003 | 22.58 | 22.62 | 22.45 | 22.60 | 232,612 | +0.02(+0.11%) |
May 15, 2003 | 22.54 | 22.89 | 22.49 | 22.58 | 118,026 | +0.04(+0.18%) |
May 14, 2003 | 22.60 | 22.64 | 22.38 | 22.54 | 242,531 | -0.02(-0.11%) |
May 13, 2003 | 22.73 | 22.87 | 22.49 | 22.56 | 222,489 | -0.17(-0.74%) |
May 12, 2003 | 22.42 | 22.75 | 22.33 | 22.73 | 203,257 | +0.31(+1.39%) |
May 09, 2003 | 22.38 | 22.56 | 22.37 | 22.42 | 193,742 | +0.15(+0.69%) |
May 08, 2003 | 22.50 | 22.53 | 22.23 | 22.27 | 326,547 | -0.26(-1.14%) |
May 07, 2003 | 22.52 | 22.66 | 22.38 | 22.52 | 273,708 | -0.04(-0.20%) |
May 06, 2003 | 23.12 | 23.12 | 22.56 | 22.57 | 536,283 | -0.40(-1.72%) |
May 05, 2003 | 22.20 | 23.02 | 22.12 | 22.96 | 1,154,152 | +1.14(+5.23%) |
May 02, 2003 | 21.64 | 21.88 | 21.59 | 21.82 | 234,636 | +0.26(+1.21%) |