Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 22.16 | 22.17 | 21.75 | 21.94 | 607,355 | -0.08(-0.37%) |
Apr 29, 2004 | 22.14 | 22.19 | 21.92 | 22.02 | 508,356 | -0.12(-0.52%) |
Apr 28, 2004 | 22.34 | 22.34 | 21.90 | 22.14 | 862,635 | -0.20(-0.91%) |
Apr 27, 2004 | 21.85 | 22.71 | 21.85 | 22.34 | 561,968 | +0.49(+2.24%) |
Apr 26, 2004 | 22.09 | 22.11 | 21.79 | 21.85 | 589,582 | -0.20(-0.93%) |
Apr 23, 2004 | 22.33 | 22.33 | 21.95 | 22.06 | 601,039 | -0.41(-1.82%) |
Apr 22, 2004 | 22.06 | 22.57 | 22.06 | 22.47 | 603,536 | +0.32(+1.44%) |
Apr 21, 2004 | 22.06 | 22.31 | 21.81 | 22.15 | 286,418 | +0.09(+0.40%) |
Apr 20, 2004 | 22.40 | 22.46 | 22.04 | 22.06 | 657,882 | -0.25(-1.13%) |
Apr 19, 2004 | 22.60 | 22.60 | 22.26 | 22.31 | 275,549 | -0.29(-1.27%) |
Apr 16, 2004 | 22.31 | 22.67 | 22.19 | 22.60 | 351,928 | +0.29(+1.28%) |
Apr 15, 2004 | 22.64 | 22.75 | 22.26 | 22.31 | 564,906 | -0.34(-1.50%) |
Apr 14, 2004 | 22.66 | 22.94 | 22.60 | 22.65 | 683,586 | -0.01(-0.03%) |
Apr 13, 2004 | 22.81 | 22.81 | 22.40 | 22.66 | 511,294 | -0.11(-0.48%) |
Apr 12, 2004 | 22.50 | 22.77 | 22.40 | 22.77 | 399,664 | +0.39(+1.73%) |
Apr 08, 2004 | 22.54 | 22.55 | 22.28 | 22.38 | 281,571 | +0.03(+0.12%) |
Apr 07, 2004 | 22.36 | 22.51 | 22.17 | 22.35 | 253,664 | -0.12(-0.55%) |
Apr 06, 2004 | 22.73 | 22.79 | 22.31 | 22.47 | 464,586 | -0.25(-1.11%) |
Apr 05, 2004 | 22.45 | 22.81 | 22.24 | 22.73 | 471,489 | +0.28(+1.24%) |
Apr 02, 2004 | 22.81 | 23.13 | 22.34 | 22.45 | 1,050,496 | -0.21(-0.93%) |
Apr 01, 2004 | 22.30 | 22.66 | 22.20 | 22.66 | 623,511 | +0.48(+2.18%) |
Mar 31, 2004 | 22.13 | 22.18 | 21.91 | 22.17 | 656,854 | +0.06(+0.28%) |
Mar 30, 2004 | 21.79 | 22.13 | 21.73 | 22.11 | 343,555 | +0.33(+1.50%) |
Mar 29, 2004 | 21.62 | 21.85 | 21.62 | 21.79 | 652,741 | +0.34(+1.59%) |
Mar 26, 2004 | 21.89 | 21.98 | 21.41 | 21.45 | 725,594 | -0.44(-2.02%) |
Mar 25, 2004 | 21.75 | 21.96 | 21.75 | 21.89 | 378,366 | +0.31(+1.42%) |
Mar 24, 2004 | 21.89 | 21.92 | 21.58 | 21.58 | 423,753 | -0.24(-1.09%) |
Mar 23, 2004 | 22.19 | 22.24 | 21.82 | 21.82 | 313,004 | -0.20(-0.93%) |
Mar 22, 2004 | 21.92 | 22.18 | 21.90 | 22.02 | 389,089 | +0.12(+0.56%) |
Mar 19, 2004 | 22.06 | 22.19 | 21.85 | 21.90 | 400,839 | -0.09(-0.40%) |
Mar 18, 2004 | 22.09 | 22.14 | 21.80 | 21.99 | 359,272 | -0.03(-0.15%) |
Mar 17, 2004 | 21.99 | 22.23 | 21.99 | 22.02 | 408,183 | +0.03(+0.16%) |
Mar 16, 2004 | 22.06 | 22.13 | 21.88 | 21.99 | 474,721 | +0.03(+0.15%) |
Mar 15, 2004 | 22.23 | 22.24 | 21.89 | 21.96 | 366,028 | -0.17(-0.77%) |
Mar 12, 2004 | 22.16 | 22.19 | 21.95 | 22.13 | 425,368 | +0.13(+0.59%) |
Mar 11, 2004 | 22.30 | 22.30 | 21.99 | 22.00 | 511,000 | -0.29(-1.31%) |
Mar 10, 2004 | 22.55 | 22.55 | 22.27 | 22.29 | 335,624 | -0.18(-0.82%) |
Mar 09, 2004 | 22.81 | 22.84 | 22.31 | 22.47 | 450,632 | -0.28(-1.23%) |
Mar 08, 2004 | 22.88 | 22.93 | 22.71 | 22.75 | 427,865 | +0.04(+0.18%) |
Mar 05, 2004 | 22.71 | 22.77 | 22.68 | 22.71 | 485,737 | +0.00(+0.00%) |
Mar 04, 2004 | 22.90 | 22.90 | 22.63 | 22.71 | 287,740 | -0.20(-0.86%) |
Mar 03, 2004 | 22.84 | 23.07 | 22.79 | 22.91 | 238,388 | +0.00(+0.00%) |
Mar 02, 2004 | 22.88 | 23.02 | 22.71 | 22.91 | 237,507 | +0.03(+0.12%) |
Mar 01, 2004 | 23.08 | 23.09 | 22.73 | 22.88 | 399,958 | -0.03(-0.12%) |
Feb 27, 2004 | 22.47 | 22.96 | 22.47 | 22.91 | 338,414 | +0.48(+2.12%) |
Feb 26, 2004 | 22.36 | 22.51 | 22.24 | 22.43 | 263,064 | -0.05(-0.21%) |
Feb 25, 2004 | 22.43 | 22.54 | 22.15 | 22.48 | 312,563 | +0.11(+0.49%) |
Feb 24, 2004 | 22.33 | 22.40 | 22.15 | 22.37 | 513,938 | +0.07(+0.34%) |
Feb 23, 2004 | 22.65 | 22.65 | 22.16 | 22.30 | 451,660 | -0.35(-1.56%) |
Feb 20, 2004 | 22.58 | 22.77 | 22.43 | 22.65 | 232,219 | +0.12(+0.51%) |
Feb 19, 2004 | 22.91 | 22.98 | 22.54 | 22.54 | 333,861 | -0.34(-1.49%) |
Feb 18, 2004 | 23.05 | 23.32 | 22.86 | 22.88 | 472,958 | -0.18(-0.77%) |
Feb 17, 2004 | 22.47 | 23.14 | 22.47 | 23.05 | 669,632 | +0.69(+3.07%) |
Feb 13, 2004 | 22.55 | 22.62 | 22.16 | 22.36 | 254,251 | -0.18(-0.82%) |
Feb 12, 2004 | 21.99 | 22.60 | 21.96 | 22.55 | 577,831 | +0.46(+2.06%) |
Feb 11, 2004 | 21.98 | 22.13 | 21.94 | 22.09 | 456,067 | +0.13(+0.59%) |
Feb 10, 2004 | 22.00 | 22.09 | 21.96 | 21.96 | 309,626 | -0.06(-0.28%) |
Feb 09, 2004 | 22.00 | 22.11 | 21.89 | 22.02 | 364,706 | +0.03(+0.12%) |
Feb 06, 2004 | 21.96 | 22.13 | 21.90 | 22.00 | 475,161 | +0.16(+0.75%) |
Feb 05, 2004 | 21.62 | 21.90 | 21.35 | 21.83 | 436,972 | +0.27(+1.23%) |
Feb 04, 2004 | 21.38 | 21.68 | 21.20 | 21.57 | 341,352 | +0.19(+0.89%) |
Feb 03, 2004 | 21.89 | 21.89 | 21.38 | 21.38 | 426,103 | -0.45(-2.06%) |
Feb 02, 2004 | 21.41 | 21.95 | 21.24 | 21.83 | 556,974 | +0.53(+2.49%) |
Jan 30, 2004 | 21.43 | 21.43 | 21.13 | 21.30 | 311,388 | -0.14(-0.64%) |
Jan 29, 2004 | 21.85 | 21.85 | 20.94 | 21.43 | 806,526 | -0.33(-1.53%) |
Jan 28, 2004 | 22.32 | 22.67 | 21.48 | 21.77 | 1,184,746 | -0.44(-1.96%) |
Jan 27, 2004 | 21.85 | 22.21 | 21.62 | 22.20 | 851,912 | +0.35(+1.59%) |
Jan 26, 2004 | 21.79 | 21.92 | 21.68 | 21.85 | 936,663 | +0.07(+0.34%) |
Jan 23, 2004 | 21.79 | 21.89 | 21.74 | 21.78 | 923,737 | +0.03(+0.16%) |
Jan 22, 2004 | 21.89 | 21.98 | 21.68 | 21.75 | 429,040 | -0.10(-0.44%) |
Jan 21, 2004 | 21.79 | 21.99 | 21.68 | 21.84 | 741,751 | -0.16(-0.71%) |
Jan 20, 2004 | 21.79 | 22.02 | 21.62 | 22.00 | 348,402 | +0.16(+0.75%) |
Jan 16, 2004 | 21.92 | 22.06 | 21.76 | 21.83 | 322,845 | +0.08(+0.38%) |
Jan 15, 2004 | 21.96 | 21.96 | 21.63 | 21.75 | 363,237 | -0.21(-0.96%) |
Jan 14, 2004 | 21.70 | 22.06 | 21.67 | 21.96 | 365,588 | +0.28(+1.29%) |
Jan 13, 2004 | 21.58 | 21.71 | 21.51 | 21.68 | 322,845 | +0.12(+0.57%) |
Jan 12, 2004 | 21.79 | 21.81 | 21.53 | 21.56 | 339,443 | -0.10(-0.47%) |
Jan 09, 2004 | 21.72 | 21.96 | 21.68 | 21.66 | 539,789 | -0.18(-0.81%) |
Jan 08, 2004 | 21.65 | 21.93 | 21.56 | 21.84 | 478,246 | +0.25(+1.17%) |
Jan 07, 2004 | 21.53 | 21.57 | 21.47 | 21.59 | 369,553 | +0.06(+0.28%) |
Jan 06, 2004 | 22.06 | 22.07 | 21.41 | 21.53 | 558,149 | -0.47(-2.14%) |
Jan 05, 2004 | 21.77 | 22.34 | 21.77 | 22.00 | 632,031 | +0.25(+1.13%) |
Jan 02, 2004 | 22.06 | 22.23 | 21.61 | 21.75 | 475,455 | -0.37(-1.66%) |
Dec 31, 2003 | 22.09 | 22.26 | 21.96 | 22.12 | 894,802 | +0.10(+0.46%) |
Dec 30, 2003 | 21.99 | 22.12 | 21.85 | 22.02 | 298,756 | +0.06(+0.28%) |
Dec 29, 2003 | 21.75 | 21.98 | 21.81 | 21.96 | 490,877 | +0.20(+0.94%) |
Dec 26, 2003 | 21.79 | 21.87 | 21.68 | 21.75 | 163,625 | +0.01(+0.03%) |
Dec 24, 2003 | 21.60 | 21.81 | 21.58 | 21.75 | 234,275 | +0.15(+0.69%) |
Dec 23, 2003 | 21.67 | 21.68 | 21.45 | 21.60 | 612,202 | +0.10(+0.48%) |
Dec 22, 2003 | 21.51 | 21.58 | 21.04 | 21.49 | 828,852 | -0.02(-0.09%) |
Dec 19, 2003 | 21.89 | 21.89 | 21.38 | 21.51 | 637,612 | +0.03(+0.16%) |
Dec 18, 2003 | 21.62 | 21.62 | 21.33 | 21.48 | 622,924 | -0.07(-0.35%) |
Dec 17, 2003 | 21.62 | 21.62 | 21.57 | 21.55 | 425,956 | -0.13(-0.60%) |
Dec 16, 2003 | 21.65 | 21.78 | 21.55 | 21.68 | 447,694 | -0.01(-0.06%) |
Dec 15, 2003 | 22.22 | 22.22 | 21.64 | 21.70 | 606,326 | -0.36(-1.64%) |
Dec 12, 2003 | 22.23 | 22.13 | 21.79 | 22.06 | 682,117 | -0.17(-0.77%) |
Dec 11, 2003 | 21.79 | 22.24 | 21.55 | 22.23 | 780,675 | +0.32(+1.46%) |
Dec 10, 2003 | 21.86 | 22.23 | 21.85 | 21.91 | 826,355 | +0.05(+0.22%) |
Dec 09, 2003 | 21.81 | 22.07 | 21.79 | 21.86 | 483,827 | +0.08(+0.38%) |
Dec 08, 2003 | 21.65 | 21.94 | 21.62 | 21.78 | 499,690 | +0.21(+0.98%) |
Dec 05, 2003 | 21.68 | 21.77 | 21.56 | 21.57 | 253,811 | -0.10(-0.44%) |
Dec 04, 2003 | 21.56 | 21.73 | 21.49 | 21.66 | 261,742 | +0.10(+0.47%) |
Dec 03, 2003 | 21.79 | 21.89 | 21.55 | 21.56 | 706,206 | -0.22(-1.03%) |
Dec 02, 2003 | 21.60 | 21.79 | 21.55 | 21.79 | 401,133 | +0.14(+0.66%) |
Dec 01, 2003 | 21.41 | 21.66 | 21.39 | 21.64 | 582,532 | +0.33(+1.57%) |
Nov 28, 2003 | 21.17 | 21.45 | 21.17 | 21.31 | 416,262 | +0.14(+0.64%) |
Nov 26, 2003 | 21.11 | 21.23 | 20.99 | 21.17 | 582,385 | +0.14(+0.68%) |
Nov 25, 2003 | 21.11 | 21.20 | 21.02 | 21.03 | 1,837,928 | -0.07(-0.35%) |
Nov 24, 2003 | 21.06 | 21.11 | 20.76 | 21.11 | 1,066,800 | -0.13(-0.61%) |
Nov 21, 2003 | 21.48 | 21.51 | 21.11 | 21.23 | 615,580 | -0.24(-1.11%) |
Nov 20, 2003 | 21.64 | 21.68 | 21.36 | 21.47 | 590,316 | -0.18(-0.82%) |
Nov 19, 2003 | 21.38 | 21.65 | 21.34 | 21.65 | 677,711 | +0.60(+2.85%) |
Nov 18, 2003 | 20.59 | 21.26 | 20.57 | 21.05 | 1,450,895 | -0.54(-2.52%) |
Nov 17, 2003 | 21.48 | 21.62 | 21.30 | 21.60 | 1,269,643 | +0.71(+3.39%) |
Nov 14, 2003 | 21.07 | 21.19 | 20.86 | 20.89 | 354,131 | -0.12(-0.55%) |
Nov 13, 2003 | 20.93 | 21.11 | 20.81 | 21.00 | 311,829 | +0.06(+0.29%) |
Nov 12, 2003 | 20.57 | 21.06 | 20.56 | 20.94 | 547,280 | +0.24(+1.15%) |
Nov 11, 2003 | 20.62 | 20.81 | 20.49 | 20.70 | 573,866 | +0.18(+0.86%) |
Nov 10, 2003 | 20.41 | 20.63 | 20.40 | 20.53 | 378,660 | +0.10(+0.50%) |
Nov 07, 2003 | 20.56 | 20.60 | 20.25 | 20.42 | 574,894 | +0.00(+0.00%) |
Nov 06, 2003 | 20.12 | 20.43 | 19.98 | 20.42 | 777,150 | +0.24(+1.18%) |
Nov 05, 2003 | 20.12 | 20.28 | 20.04 | 20.19 | 654,210 | -0.04(-0.20%) |
Nov 04, 2003 | 20.08 | 20.19 | 19.65 | 20.23 | 899,618 | +0.03(+0.17%) |
Nov 03, 2003 | 19.87 | 20.19 | 20.00 | 20.19 | 603,204 | +0.32(+1.61%) |
Oct 31, 2003 | 19.53 | 20.05 | 19.53 | 19.87 | 629,974 | +0.30(+1.53%) |
Oct 30, 2003 | 19.54 | 19.58 | 19.42 | 19.57 | 391,145 | -0.03(-0.14%) |
Oct 29, 2003 | 19.46 | 19.91 | 19.36 | 19.60 | 722,216 | +0.26(+1.34%) |
Oct 28, 2003 | 19.06 | 19.36 | 19.06 | 19.34 | 426,984 | +0.38(+2.01%) |
Oct 27, 2003 | 18.76 | 18.99 | 18.76 | 18.96 | 522,016 | +0.14(+0.76%) |
Oct 24, 2003 | 18.78 | 18.85 | 18.55 | 18.82 | 654,063 | +0.05(+0.25%) |
Oct 23, 2003 | 18.69 | 19.06 | 18.52 | 18.77 | 867,335 | +0.46(+2.49%) |
Oct 22, 2003 | 18.21 | 18.72 | 18.21 | 18.31 | 1,028,317 | -0.46(-2.47%) |
Oct 21, 2003 | 18.69 | 18.80 | 18.59 | 18.78 | 711,934 | +0.16(+0.84%) |
Oct 20, 2003 | 18.45 | 18.61 | 18.45 | 18.62 | 728,679 | -0.31(-1.65%) |
Oct 17, 2003 | 19.15 | 19.17 | 18.84 | 18.93 | 447,547 | -0.42(-2.18%) |
Oct 16, 2003 | 18.65 | 19.43 | 18.65 | 19.36 | 585,469 | +0.54(+2.90%) |
Oct 15, 2003 | 18.85 | 18.85 | 18.74 | 18.81 | 493,962 | -0.05(-0.25%) |
Oct 14, 2003 | 18.99 | 18.99 | 18.77 | 18.86 | 364,706 | -0.06(-0.32%) |
Oct 13, 2003 | 18.59 | 19.02 | 18.57 | 18.92 | 457,535 | +0.27(+1.46%) |
Oct 10, 2003 | 19.10 | 18.70 | 18.43 | 18.65 | 1,421,666 | -0.45(-2.35%) |
Oct 09, 2003 | 18.93 | 19.13 | 18.65 | 19.10 | 1,060,925 | -0.05(-0.28%) |
Oct 08, 2003 | 19.25 | 19.34 | 19.08 | 19.15 | 597,220 | -0.25(-1.26%) |
Oct 07, 2003 | 19.35 | 19.35 | 19.22 | 19.40 | 408,624 | +0.01(+0.04%) |
Oct 06, 2003 | 19.13 | 19.43 | 19.13 | 19.39 | 526,423 | +0.12(+0.64%) |
Oct 03, 2003 | 19.53 | 19.67 | 19.25 | 19.27 | 649,510 | -0.18(-0.91%) |
Oct 02, 2003 | 19.70 | 19.70 | 19.30 | 19.44 | 509,678 | -0.35(-1.75%) |
Oct 01, 2003 | 19.34 | 19.81 | 19.13 | 19.79 | 595,163 | +0.54(+2.79%) |
Sep 30, 2003 | 19.08 | 19.38 | 18.86 | 19.25 | 439,910 | +0.17(+0.89%) |
Sep 29, 2003 | 19.10 | 19.20 | 19.03 | 19.08 | 348,402 | -0.04(-0.21%) |
Sep 26, 2003 | 19.27 | 19.38 | 18.99 | 19.12 | 514,819 | -0.27(-1.40%) |
Sep 25, 2003 | 19.20 | 19.40 | 19.10 | 19.40 | 652,300 | +0.31(+1.64%) |
Sep 24, 2003 | 19.68 | 19.72 | 19.08 | 19.08 | 479,861 | -0.55(-2.81%) |
Sep 23, 2003 | 19.37 | 19.65 | 19.37 | 19.63 | 321,082 | +0.20(+1.05%) |
Sep 22, 2003 | 19.55 | 19.67 | 19.34 | 19.43 | 324,901 | -0.12(-0.63%) |
Sep 19, 2003 | 19.68 | 19.73 | 19.55 | 19.55 | 707,381 | -0.07(-0.38%) |
Sep 18, 2003 | 19.13 | 19.66 | 19.08 | 19.63 | 597,513 | +0.57(+2.96%) |
Sep 17, 2003 | 19.06 | 19.08 | 18.95 | 19.06 | 374,988 | -0.03(-0.14%) |
Sep 16, 2003 | 18.89 | 19.12 | 18.89 | 19.09 | 582,678 | +0.20(+1.08%) |
Sep 15, 2003 | 19.14 | 19.19 | 18.82 | 18.89 | 682,558 | -0.25(-1.28%) |
Sep 12, 2003 | 18.96 | 19.20 | 18.96 | 19.13 | 557,268 | +0.03(+0.18%) |
Sep 11, 2003 | 18.89 | 19.16 | 18.79 | 19.10 | 523,779 | +0.20(+1.08%) |
Sep 10, 2003 | 19.17 | 19.17 | 18.83 | 18.89 | 359,565 | -0.24(-1.25%) |
Sep 09, 2003 | 19.13 | 19.27 | 19.04 | 19.13 | 274,374 | -0.03(-0.14%) |
Sep 08, 2003 | 18.93 | 19.22 | 18.86 | 19.16 | 289,209 | +0.18(+0.93%) |
Sep 05, 2003 | 18.90 | 19.33 | 18.89 | 18.98 | 501,306 | -0.16(-0.85%) |
Sep 04, 2003 | 19.07 | 19.27 | 18.88 | 19.14 | 460,914 | +0.05(+0.25%) |
Sep 03, 2003 | 18.67 | 19.22 | 18.67 | 19.10 | 783,172 | +0.50(+2.67%) |
Sep 02, 2003 | 18.44 | 18.71 | 18.21 | 18.60 | 410,974 | +0.22(+1.18%) |
Aug 29, 2003 | 18.23 | 18.44 | 18.23 | 18.38 | 215,475 | +0.10(+0.56%) |
Aug 28, 2003 | 18.33 | 18.40 | 18.03 | 18.28 | 631,002 | +0.03(+0.19%) |
Aug 27, 2003 | 18.25 | 18.42 | 18.04 | 18.25 | 290,237 | +0.00(+0.00%) |
Aug 26, 2003 | 18.22 | 18.29 | 18.15 | 18.25 | 532,739 | +0.03(+0.19%) |
Aug 25, 2003 | 17.96 | 18.32 | 17.96 | 18.21 | 373,813 | +0.17(+0.94%) |
Aug 22, 2003 | 18.42 | 18.42 | 17.91 | 18.04 | 292,881 | -0.29(-1.60%) |
Aug 21, 2003 | 18.65 | 18.67 | 18.24 | 18.33 | 500,719 | -0.14(-0.77%) |
Aug 20, 2003 | 18.55 | 18.72 | 18.42 | 18.48 | 394,817 | -0.10(-0.51%) |
Aug 19, 2003 | 18.55 | 18.67 | 18.45 | 18.57 | 427,865 | +0.10(+0.55%) |
Aug 18, 2003 | 18.41 | 18.76 | 18.16 | 18.47 | 558,443 | +0.10(+0.56%) |
Aug 15, 2003 | 18.11 | 18.58 | 18.11 | 18.37 | 352,368 | +0.19(+1.05%) |
Aug 14, 2003 | 18.21 | 18.35 | 18.06 | 18.18 | 257,483 | -0.12(-0.63%) |
Aug 13, 2003 | 18.38 | 18.53 | 18.25 | 18.29 | 411,855 | -0.05(-0.30%) |
Aug 12, 2003 | 18.35 | 18.46 | 18.25 | 18.35 | 864,838 | +0.07(+0.37%) |
Aug 11, 2003 | 18.23 | 18.32 | 18.03 | 18.28 | 1,116,152 | +0.20(+1.13%) |
Aug 08, 2003 | 17.84 | 18.12 | 17.67 | 18.08 | 1,314,295 | +0.34(+1.92%) |
Aug 07, 2003 | 17.70 | 17.87 | 17.67 | 17.74 | 844,128 | +0.07(+0.42%) |
Aug 06, 2003 | 17.80 | 17.84 | 17.63 | 17.66 | 632,324 | +0.01(+0.08%) |
Aug 05, 2003 | 17.80 | 17.91 | 17.61 | 17.65 | 481,330 | -0.09(-0.50%) |
Aug 04, 2003 | 17.87 | 17.97 | 17.65 | 17.74 | 634,528 | -0.08(-0.46%) |
Aug 01, 2003 | 18.08 | 18.10 | 17.82 | 17.82 | 767,749 | -0.25(-1.36%) |
Jul 31, 2003 | 18.48 | 18.65 | 17.99 | 18.06 | 634,087 | -0.35(-1.89%) |
Jul 30, 2003 | 18.42 | 18.52 | 18.16 | 18.41 | 571,515 | +0.04(+0.22%) |
Jul 29, 2003 | 18.28 | 18.61 | 18.14 | 18.37 | 979,258 | -0.05(-0.26%) |
Jul 28, 2003 | 18.42 | 18.65 | 18.39 | 18.42 | 564,024 | +0.17(+0.93%) |
Jul 25, 2003 | 18.28 | 18.54 | 18.04 | 18.25 | 915,512 | -0.03(-0.19%) |
Jul 24, 2003 | 18.21 | 18.59 | 18.21 | 18.28 | 1,315,470 | +0.16(+0.90%) |
Jul 23, 2003 | 17.70 | 18.46 | 17.67 | 18.12 | 2,696,303 | +1.09(+6.40%) |
Jul 22, 2003 | 17.04 | 17.16 | 16.86 | 17.03 | 845,009 | +0.16(+0.93%) |
Jul 21, 2003 | 17.07 | 17.22 | 16.87 | 16.87 | 464,439 | -0.18(-1.08%) |
Jul 18, 2003 | 16.97 | 17.14 | 16.88 | 17.05 | 848,828 | +0.10(+0.60%) |
Jul 17, 2003 | 17.02 | 17.19 | 16.78 | 16.95 | 846,184 | -0.12(-0.68%) |
Jul 16, 2003 | 17.22 | 17.30 | 16.96 | 17.07 | 960,898 | -0.16(-0.91%) |
Jul 15, 2003 | 17.67 | 17.72 | 17.20 | 17.22 | 1,014,657 | -0.37(-2.13%) |
Jul 14, 2003 | 17.86 | 18.05 | 17.60 | 17.60 | 591,785 | -0.08(-0.46%) |
Jul 11, 2003 | 17.63 | 17.84 | 17.63 | 17.68 | 892,745 | +0.18(+1.05%) |
Jul 10, 2003 | 18.04 | 18.04 | 17.16 | 17.50 | 2,688,665 | -0.89(-4.81%) |
Jul 09, 2003 | 18.55 | 18.55 | 18.27 | 18.38 | 925,353 | -0.10(-0.55%) |
Jul 08, 2003 | 18.55 | 18.61 | 18.35 | 18.48 | 1,082,810 | +0.00(+0.00%) |
Jul 07, 2003 | 18.52 | 18.67 | 18.45 | 18.48 | 917,274 | +0.13(+0.70%) |
Jul 03, 2003 | 18.33 | 18.44 | 18.31 | 18.35 | 432,419 | -0.01(-0.07%) |
Jul 02, 2003 | 18.38 | 18.47 | 18.35 | 18.37 | 1,567,813 | +0.03(+0.19%) |
Jul 01, 2003 | 18.28 | 18.45 | 18.21 | 18.33 | 1,283,744 | -0.18(-0.99%) |
Jun 30, 2003 | 19.03 | 19.03 | 18.44 | 18.52 | 1,372,167 | -0.45(-2.37%) |
Jun 27, 2003 | 19.30 | 19.34 | 18.85 | 18.97 | 975,293 | -0.27(-1.42%) |
Jun 26, 2003 | 19.17 | 19.26 | 18.99 | 19.24 | 605,739 | +0.00(+0.00%) |
Jun 25, 2003 | 19.30 | 19.40 | 19.23 | 19.24 | 508,944 | -0.01(-0.07%) |
Jun 24, 2003 | 19.29 | 19.45 | 19.17 | 19.25 | 334,302 | -0.03(-0.18%) |
Jun 23, 2003 | 19.47 | 19.47 | 19.03 | 19.29 | 488,674 | -0.14(-0.70%) |
Jun 20, 2003 | 19.40 | 19.56 | 19.30 | 19.42 | 919,331 | +0.02(+0.11%) |
Jun 19, 2003 | 19.52 | 19.55 | 19.31 | 19.40 | 642,606 | -0.15(-0.77%) |
Jun 18, 2003 | 19.49 | 19.65 | 19.36 | 19.55 | 417,584 | +0.07(+0.35%) |
Jun 17, 2003 | 19.74 | 19.74 | 19.31 | 19.49 | 329,014 | -0.26(-1.31%) |
Jun 16, 2003 | 19.01 | 19.74 | 19.01 | 19.74 | 546,105 | +0.74(+3.87%) |
Jun 13, 2003 | 19.08 | 19.14 | 18.82 | 19.01 | 397,167 | +0.00(+0.00%) |
Jun 12, 2003 | 19.05 | 19.10 | 18.82 | 19.01 | 275,990 | -0.02(-0.11%) |
Jun 11, 2003 | 18.76 | 19.03 | 18.72 | 19.03 | 321,523 | +0.24(+1.27%) |
Jun 10, 2003 | 18.23 | 18.99 | 18.23 | 18.79 | 675,214 | +0.54(+2.99%) |
Jun 09, 2003 | 18.72 | 18.72 | 18.24 | 18.25 | 404,071 | -0.54(-2.90%) |
Jun 06, 2003 | 19.06 | 19.12 | 18.76 | 18.79 | 567,843 | -0.33(-1.71%) |
Jun 05, 2003 | 18.53 | 19.25 | 18.52 | 19.12 | 557,709 | +0.60(+3.24%) |
Jun 04, 2003 | 18.38 | 18.59 | 18.33 | 18.52 | 822,536 | +0.07(+0.37%) |
Jun 03, 2003 | 18.76 | 18.78 | 18.41 | 18.45 | 575,775 | -0.31(-1.63%) |
Jun 02, 2003 | 18.45 | 18.95 | 18.36 | 18.76 | 632,031 | +0.20(+1.10%) |
May 30, 2003 | 18.28 | 18.60 | 18.17 | 18.55 | 498,222 | +0.37(+2.06%) |
May 29, 2003 | 18.31 | 18.54 | 18.12 | 18.18 | 380,129 | -0.14(-0.74%) |
May 28, 2003 | 18.26 | 18.62 | 18.26 | 18.31 | 570,194 | -0.08(-0.44%) |
May 27, 2003 | 18.08 | 18.40 | 17.85 | 18.40 | 443,582 | +0.31(+1.73%) |
May 23, 2003 | 18.01 | 18.11 | 17.97 | 18.08 | 437,413 | +0.00(+0.00%) |
May 22, 2003 | 17.60 | 18.17 | 17.57 | 18.08 | 886,429 | +0.52(+2.99%) |
May 21, 2003 | 17.63 | 17.72 | 17.44 | 17.56 | 465,320 | -0.07(-0.42%) |
May 20, 2003 | 17.61 | 17.69 | 17.52 | 17.63 | 796,538 | -0.01(-0.08%) |
May 19, 2003 | 17.63 | 17.71 | 17.53 | 17.65 | 533,914 | -0.07(-0.42%) |
May 16, 2003 | 17.60 | 17.94 | 17.51 | 17.72 | 1,325,752 | +0.10(+0.58%) |
May 15, 2003 | 17.43 | 17.62 | 17.33 | 17.62 | 587,966 | +0.29(+1.69%) |
May 14, 2003 | 17.26 | 17.36 | 17.22 | 17.33 | 339,002 | +0.12(+0.71%) |
May 13, 2003 | 17.33 | 17.35 | 17.12 | 17.20 | 596,926 | -0.19(-1.10%) |
May 12, 2003 | 17.19 | 17.48 | 17.19 | 17.39 | 782,290 | +0.27(+1.55%) |
May 09, 2003 | 17.04 | 17.19 | 16.96 | 17.13 | 741,898 | +0.11(+0.64%) |
May 08, 2003 | 16.99 | 17.05 | 16.92 | 17.02 | 762,021 | -0.07(-0.40%) |
May 07, 2003 | 16.97 | 17.14 | 16.86 | 17.09 | 1,088,685 | +0.12(+0.68%) |
May 06, 2003 | 16.87 | 17.02 | 16.58 | 16.97 | 1,150,669 | +0.16(+0.93%) |
May 05, 2003 | 17.05 | 17.28 | 16.80 | 16.82 | 685,789 | -0.20(-1.20%) |