Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 20.43 | 20.61 | 20.29 | 20.54 | 758,040 | +0.24(+1.17%) |
May 27, 2004 | 20.21 | 20.41 | 20.18 | 20.30 | 845,482 | +0.03(+0.16%) |
May 26, 2004 | 20.34 | 20.36 | 20.07 | 20.26 | 659,883 | +0.09(+0.46%) |
May 25, 2004 | 20.04 | 20.22 | 19.92 | 20.17 | 625,163 | +0.16(+0.82%) |
May 24, 2004 | 20.06 | 20.28 | 19.89 | 20.01 | 523,791 | -0.01(-0.05%) |
May 21, 2004 | 19.95 | 20.20 | 19.93 | 20.02 | 481,571 | +0.05(+0.23%) |
May 20, 2004 | 19.94 | 20.04 | 19.64 | 19.97 | 642,523 | +0.04(+0.19%) |
May 19, 2004 | 20.25 | 20.27 | 19.90 | 19.93 | 580,157 | -0.17(-0.84%) |
May 18, 2004 | 20.19 | 20.24 | 20.06 | 20.10 | 444,494 | -0.06(-0.28%) |
May 17, 2004 | 20.37 | 20.37 | 19.98 | 20.16 | 714,534 | -0.31(-1.53%) |
May 14, 2004 | 20.48 | 20.63 | 20.24 | 20.47 | 446,637 | -0.04(-0.18%) |
May 13, 2004 | 20.34 | 20.68 | 20.32 | 20.51 | 789,116 | +0.14(+0.69%) |
May 12, 2004 | 20.22 | 20.44 | 20.14 | 20.37 | 1,154,099 | +0.16(+0.81%) |
May 11, 2004 | 19.99 | 20.32 | 19.99 | 20.20 | 1,447,928 | +0.33(+1.64%) |
May 10, 2004 | 20.27 | 20.27 | 19.72 | 19.88 | 1,030,652 | -0.41(-2.00%) |
May 07, 2004 | 20.36 | 20.61 | 20.25 | 20.28 | 1,112,736 | -0.07(-0.37%) |
May 06, 2004 | 20.67 | 20.67 | 20.23 | 20.36 | 1,106,520 | -0.36(-1.73%) |
May 05, 2004 | 20.58 | 20.83 | 20.56 | 20.72 | 872,486 | +0.11(+0.52%) |
May 04, 2004 | 20.67 | 20.73 | 20.51 | 20.61 | 620,663 | -0.06(-0.27%) |
May 03, 2004 | 20.47 | 20.73 | 20.41 | 20.67 | 1,121,523 | +0.18(+0.89%) |
Apr 30, 2004 | 20.48 | 20.60 | 20.28 | 20.48 | 896,061 | +0.08(+0.39%) |
Apr 29, 2004 | 20.60 | 20.75 | 20.36 | 20.40 | 1,118,522 | -0.18(-0.86%) |
Apr 28, 2004 | 21.00 | 21.02 | 20.40 | 20.58 | 1,426,282 | -0.38(-1.83%) |
Apr 27, 2004 | 20.95 | 21.27 | 20.88 | 20.96 | 873,557 | +0.07(+0.34%) |
Apr 26, 2004 | 21.56 | 21.63 | 20.86 | 20.89 | 1,737,471 | -0.31(-1.47%) |
Apr 23, 2004 | 21.74 | 21.88 | 20.95 | 21.21 | 1,627,312 | -0.03(-0.15%) |
Apr 22, 2004 | 20.67 | 21.24 | 20.67 | 21.24 | 1,566,017 | +0.58(+2.82%) |
Apr 21, 2004 | 19.90 | 20.72 | 19.90 | 20.66 | 2,250,976 | +0.81(+4.09%) |
Apr 20, 2004 | 20.11 | 20.32 | 19.77 | 19.84 | 1,466,359 | -0.30(-1.48%) |
Apr 19, 2004 | 20.39 | 20.39 | 20.05 | 20.14 | 1,275,617 | -0.29(-1.42%) |
Apr 16, 2004 | 20.20 | 20.43 | 20.04 | 20.43 | 1,002,148 | +0.29(+1.44%) |
Apr 15, 2004 | 20.15 | 20.18 | 19.92 | 20.14 | 1,825,770 | +0.06(+0.28%) |
Apr 14, 2004 | 20.18 | 20.39 | 19.67 | 20.09 | 3,342,494 | -0.61(-2.93%) |
Apr 13, 2004 | 21.14 | 21.15 | 20.67 | 20.69 | 1,432,283 | -0.40(-1.88%) |
Apr 12, 2004 | 21.16 | 21.26 | 21.04 | 21.09 | 1,485,648 | -0.19(-0.88%) |
Apr 08, 2004 | 21.50 | 21.60 | 21.09 | 21.28 | 1,856,631 | -0.21(-0.98%) |
Apr 07, 2004 | 21.49 | 21.58 | 21.46 | 21.49 | 1,015,435 | -0.01(-0.07%) |
Apr 06, 2004 | 21.72 | 21.84 | 21.48 | 21.50 | 680,029 | -0.22(-1.01%) |
Apr 05, 2004 | 21.60 | 21.84 | 21.60 | 21.72 | 1,115,736 | +0.23(+1.09%) |
Apr 02, 2004 | 21.88 | 21.99 | 21.46 | 21.49 | 1,210,464 | +0.02(+0.11%) |
Apr 01, 2004 | 21.46 | 21.67 | 21.42 | 21.46 | 1,356,415 | -0.03(-0.15%) |
Mar 31, 2004 | 21.42 | 21.50 | 21.19 | 21.50 | 783,758 | +0.08(+0.37%) |
Mar 30, 2004 | 21.07 | 21.42 | 21.05 | 21.42 | 1,148,312 | +0.33(+1.57%) |
Mar 29, 2004 | 20.93 | 21.15 | 20.93 | 21.09 | 1,106,735 | +0.18(+0.87%) |
Mar 26, 2004 | 20.76 | 20.96 | 20.62 | 20.90 | 1,231,253 | +0.19(+0.90%) |
Mar 25, 2004 | 20.65 | 20.87 | 20.61 | 20.72 | 1,716,039 | +0.20(+0.98%) |
Mar 24, 2004 | 20.86 | 20.89 | 20.51 | 20.52 | 786,759 | -0.39(-1.85%) |
Mar 23, 2004 | 21.00 | 21.07 | 20.77 | 20.90 | 873,557 | -0.09(-0.44%) |
Mar 22, 2004 | 21.39 | 21.42 | 20.90 | 21.00 | 905,919 | -0.47(-2.20%) |
Mar 19, 2004 | 21.32 | 21.67 | 21.14 | 21.47 | 1,309,050 | +0.17(+0.81%) |
Mar 18, 2004 | 21.21 | 21.34 | 20.96 | 21.30 | 1,072,230 | +0.07(+0.31%) |
Mar 17, 2004 | 20.98 | 21.28 | 20.98 | 21.23 | 1,217,323 | +0.35(+1.65%) |
Mar 16, 2004 | 21.09 | 21.23 | 20.86 | 20.88 | 1,175,531 | -0.21(-0.97%) |
Mar 15, 2004 | 21.14 | 21.25 | 21.07 | 21.09 | 713,891 | +0.00(+0.00%) |
Mar 12, 2004 | 20.95 | 21.43 | 20.90 | 21.09 | 1,197,177 | +0.20(+0.94%) |
Mar 11, 2004 | 20.93 | 21.16 | 20.87 | 20.89 | 730,179 | -0.09(-0.45%) |
Mar 10, 2004 | 21.20 | 21.20 | 20.67 | 20.99 | 2,126,457 | -0.21(-0.97%) |
Mar 09, 2004 | 21.54 | 21.54 | 21.08 | 21.19 | 1,850,202 | -0.33(-1.52%) |
Mar 08, 2004 | 22.05 | 22.11 | 21.52 | 21.52 | 1,614,667 | -0.51(-2.31%) |
Mar 05, 2004 | 22.28 | 22.37 | 21.93 | 22.03 | 1,570,303 | -0.25(-1.13%) |
Mar 04, 2004 | 21.51 | 22.44 | 21.51 | 22.28 | 3,389,430 | +0.82(+3.80%) |
Mar 03, 2004 | 21.16 | 21.58 | 21.09 | 21.46 | 2,607,385 | +0.26(+1.21%) |
Mar 02, 2004 | 20.86 | 21.32 | 20.72 | 21.21 | 5,069,250 | +0.27(+1.27%) |
Mar 01, 2004 | 21.00 | 21.95 | 20.54 | 20.94 | 14,482,071 | -4.22(-16.78%) |
Feb 27, 2004 | 25.31 | 25.42 | 25.10 | 25.16 | 620,877 | -0.16(-0.63%) |
Feb 26, 2004 | 25.40 | 25.58 | 25.29 | 25.32 | 614,662 | -0.11(-0.44%) |
Feb 25, 2004 | 25.17 | 25.50 | 25.04 | 25.43 | 836,266 | +0.27(+1.06%) |
Feb 24, 2004 | 24.91 | 25.42 | 24.75 | 25.17 | 1,609,095 | +0.30(+1.22%) |
Feb 23, 2004 | 25.01 | 25.25 | 24.85 | 24.86 | 899,061 | -0.03(-0.13%) |
Feb 20, 2004 | 25.31 | 25.31 | 24.59 | 24.90 | 2,456,077 | -0.85(-3.30%) |
Feb 19, 2004 | 25.66 | 26.16 | 25.41 | 25.75 | 1,719,683 | -0.08(-0.32%) |
Feb 18, 2004 | 26.20 | 26.27 | 25.82 | 25.83 | 837,123 | -0.36(-1.37%) |
Feb 17, 2004 | 26.25 | 26.32 | 26.08 | 26.19 | 919,850 | -0.01(-0.04%) |
Feb 13, 2004 | 26.40 | 26.57 | 26.18 | 26.20 | 546,080 | -0.17(-0.64%) |
Feb 12, 2004 | 26.13 | 26.41 | 26.12 | 26.37 | 1,415,352 | +0.29(+1.13%) |
Feb 11, 2004 | 25.85 | 26.11 | 25.71 | 26.07 | 1,204,249 | +0.22(+0.87%) |
Feb 10, 2004 | 25.66 | 25.90 | 25.66 | 25.85 | 765,113 | +0.19(+0.73%) |
Feb 09, 2004 | 25.76 | 25.97 | 25.63 | 25.66 | 925,208 | -0.09(-0.36%) |
Feb 06, 2004 | 25.37 | 26.00 | 25.27 | 25.76 | 1,168,244 | +0.39(+1.53%) |
Feb 05, 2004 | 25.83 | 25.83 | 25.10 | 25.37 | 1,167,172 | -0.46(-1.79%) |
Feb 04, 2004 | 25.69 | 25.89 | 25.55 | 25.83 | 1,181,532 | +0.14(+0.54%) |
Feb 03, 2004 | 25.77 | 25.80 | 25.41 | 25.69 | 1,182,817 | -0.12(-0.47%) |
Feb 02, 2004 | 25.63 | 25.98 | 25.27 | 25.81 | 1,826,841 | +0.19(+0.73%) |
Jan 30, 2004 | 24.38 | 25.64 | 24.36 | 25.63 | 5,627,975 | +1.25(+5.11%) |
Jan 29, 2004 | 24.45 | 24.50 | 24.08 | 24.38 | 1,344,841 | -0.07(-0.29%) |
Jan 28, 2004 | 24.70 | 24.70 | 24.19 | 24.45 | 2,065,377 | -0.25(-1.00%) |
Jan 27, 2004 | 25.26 | 25.26 | 24.53 | 24.70 | 2,543,733 | -0.56(-2.22%) |
Jan 26, 2004 | 25.57 | 25.57 | 25.13 | 25.26 | 1,443,213 | -0.33(-1.28%) |
Jan 23, 2004 | 25.45 | 25.82 | 25.35 | 25.58 | 961,428 | +0.13(+0.49%) |
Jan 22, 2004 | 25.32 | 25.47 | 24.89 | 25.46 | 1,606,737 | +0.16(+0.63%) |
Jan 21, 2004 | 25.61 | 25.61 | 25.13 | 25.30 | 818,692 | -0.31(-1.20%) |
Jan 20, 2004 | 24.61 | 25.61 | 24.57 | 25.61 | 1,860,703 | +1.05(+4.26%) |
Jan 16, 2004 | 24.67 | 24.96 | 24.54 | 24.56 | 968,071 | -0.05(-0.19%) |
Jan 15, 2004 | 24.50 | 24.82 | 24.31 | 24.61 | 1,127,524 | +0.21(+0.88%) |
Jan 14, 2004 | 23.82 | 24.39 | 23.74 | 24.39 | 1,131,167 | +0.63(+2.67%) |
Jan 13, 2004 | 23.91 | 23.94 | 23.52 | 23.76 | 2,169,535 | -0.03(-0.14%) |
Jan 12, 2004 | 23.75 | 23.88 | 23.47 | 23.79 | 2,168,892 | -0.19(-0.78%) |
Jan 09, 2004 | 24.03 | 24.06 | 23.52 | 23.98 | 2,559,807 | -0.12(-0.48%) |
Jan 08, 2004 | 24.38 | 24.85 | 24.03 | 24.10 | 2,641,248 | -0.28(-1.17%) |
Jan 07, 2004 | 24.49 | 24.53 | 24.29 | 24.38 | 857,269 | -0.07(-0.29%) |
Jan 06, 2004 | 24.26 | 24.64 | 24.26 | 24.45 | 1,144,669 | -0.06(-0.25%) |
Jan 05, 2004 | 24.92 | 25.01 | 24.44 | 24.51 | 1,310,551 | -0.50(-2.01%) |
Jan 02, 2004 | 24.99 | 25.22 | 24.96 | 25.01 | 515,647 | -0.05(-0.20%) |
Dec 31, 2003 | 25.17 | 25.29 | 24.77 | 25.07 | 744,110 | -0.07(-0.30%) |
Dec 30, 2003 | 25.26 | 25.36 | 25.04 | 25.14 | 379,127 | -0.13(-0.52%) |
Dec 29, 2003 | 24.97 | 25.31 | 24.81 | 25.27 | 463,782 | +0.30(+1.21%) |
Dec 26, 2003 | 24.78 | 25.08 | 24.77 | 24.97 | 399,487 | +0.23(+0.94%) |
Dec 24, 2003 | 24.62 | 24.76 | 24.60 | 24.73 | 109,730 | +0.08(+0.34%) |
Dec 23, 2003 | 24.48 | 24.68 | 24.48 | 24.65 | 386,200 | +0.05(+0.19%) |
Dec 22, 2003 | 24.45 | 24.63 | 24.38 | 24.60 | 753,968 | +0.18(+0.73%) |
Dec 19, 2003 | 24.61 | 24.61 | 24.27 | 24.43 | 704,032 | -0.19(-0.78%) |
Dec 18, 2003 | 23.95 | 24.63 | 23.95 | 24.62 | 1,189,461 | +0.70(+2.95%) |
Dec 17, 2003 | 24.05 | 24.17 | 23.76 | 23.91 | 1,467,431 | -0.26(-1.06%) |
Dec 16, 2003 | 23.89 | 24.17 | 23.77 | 24.17 | 763,827 | +0.38(+1.61%) |
Dec 15, 2003 | 24.32 | 24.38 | 23.75 | 23.79 | 838,195 | -0.42(-1.72%) |
Dec 12, 2003 | 24.59 | 24.59 | 23.92 | 24.20 | 1,113,379 | -0.43(-1.76%) |
Dec 11, 2003 | 24.40 | 24.82 | 24.40 | 24.64 | 876,772 | +0.09(+0.38%) |
Dec 10, 2003 | 24.94 | 24.97 | 24.50 | 24.54 | 657,097 | -0.46(-1.85%) |
Dec 09, 2003 | 24.85 | 25.06 | 24.69 | 25.00 | 1,107,163 | +0.24(+0.98%) |
Dec 08, 2003 | 25.01 | 25.01 | 24.46 | 24.76 | 1,370,345 | -0.39(-1.54%) |
Dec 05, 2003 | 24.81 | 25.29 | 24.75 | 25.15 | 841,838 | +0.35(+1.39%) |
Dec 04, 2003 | 24.59 | 24.82 | 24.59 | 24.80 | 558,511 | -0.07(-0.26%) |
Dec 03, 2003 | 25.48 | 25.55 | 24.87 | 24.87 | 835,837 | -0.47(-1.84%) |
Dec 02, 2003 | 25.06 | 25.34 | 25.06 | 25.34 | 935,281 | +0.21(+0.82%) |
Dec 01, 2003 | 24.99 | 25.13 | 24.81 | 25.13 | 1,145,312 | +0.04(+0.17%) |
Nov 28, 2003 | 24.89 | 25.12 | 24.89 | 25.09 | 254,609 | +0.27(+1.07%) |
Nov 26, 2003 | 24.52 | 24.95 | 24.52 | 24.82 | 896,489 | +0.26(+1.04%) |
Nov 25, 2003 | 24.58 | 24.58 | 24.44 | 24.57 | 1,058,513 | -0.01(-0.06%) |
Nov 24, 2003 | 24.25 | 24.66 | 24.24 | 24.58 | 868,199 | +0.45(+1.86%) |
Nov 21, 2003 | 24.25 | 24.25 | 24.01 | 24.13 | 714,320 | +0.00(+0.00%) |
Nov 20, 2003 | 24.26 | 24.36 | 24.11 | 24.13 | 872,057 | -0.21(-0.88%) |
Nov 19, 2003 | 23.70 | 24.60 | 23.54 | 24.35 | 2,309,699 | +0.69(+2.92%) |
Nov 18, 2003 | 23.62 | 23.85 | 23.53 | 23.66 | 655,382 | +0.15(+0.64%) |
Nov 17, 2003 | 23.48 | 23.56 | 23.42 | 23.51 | 611,233 | +0.04(+0.16%) |
Nov 14, 2003 | 23.44 | 23.77 | 23.39 | 23.47 | 864,342 | +0.15(+0.64%) |
Nov 13, 2003 | 22.79 | 23.47 | 22.75 | 23.32 | 1,442,784 | +0.56(+2.44%) |
Nov 12, 2003 | 22.06 | 22.76 | 22.06 | 22.77 | 1,456,929 | +0.76(+3.43%) |
Nov 11, 2003 | 22.13 | 22.23 | 21.97 | 22.01 | 756,754 | -0.14(-0.65%) |
Nov 10, 2003 | 22.33 | 22.40 | 22.09 | 22.15 | 466,783 | -0.19(-0.86%) |
Nov 07, 2003 | 21.93 | 22.44 | 21.93 | 22.35 | 887,702 | +0.39(+1.79%) |
Nov 06, 2003 | 21.88 | 21.99 | 21.87 | 21.95 | 693,316 | +0.16(+0.73%) |
Nov 05, 2003 | 21.93 | 21.95 | 21.65 | 21.79 | 585,515 | -0.01(-0.04%) |
Nov 04, 2003 | 21.93 | 22.18 | 21.81 | 21.80 | 759,326 | -0.29(-1.31%) |
Nov 03, 2003 | 21.95 | 22.53 | 22.09 | 22.09 | 1,179,410 | +0.14(+0.64%) |
Oct 31, 2003 | 21.18 | 22.00 | 21.18 | 21.95 | 1,423,282 | +0.80(+3.79%) |
Oct 30, 2003 | 21.47 | 21.54 | 21.16 | 21.15 | 1,084,874 | -0.29(-1.35%) |
Oct 29, 2003 | 21.36 | 21.93 | 21.34 | 21.44 | 1,347,842 | +0.13(+0.59%) |
Oct 28, 2003 | 21.07 | 21.41 | 21.07 | 21.31 | 889,417 | +0.34(+1.62%) |
Oct 27, 2003 | 21.01 | 21.11 | 20.81 | 20.97 | 992,718 | +0.01(+0.07%) |
Oct 24, 2003 | 20.72 | 20.98 | 20.60 | 20.96 | 1,208,536 | +0.27(+1.31%) |
Oct 23, 2003 | 20.86 | 20.87 | 20.48 | 20.69 | 2,330,916 | -0.17(-0.83%) |
Oct 22, 2003 | 21.53 | 21.53 | 20.76 | 20.86 | 3,214,332 | -0.67(-3.12%) |
Oct 21, 2003 | 22.71 | 21.63 | 21.18 | 21.53 | 7,641,488 | -1.18(-5.20%) |
Oct 20, 2003 | 23.00 | 23.00 | 22.54 | 22.71 | 2,141,459 | -0.29(-1.26%) |
Oct 17, 2003 | 23.19 | 23.28 | 22.84 | 23.00 | 829,408 | -0.14(-0.60%) |
Oct 16, 2003 | 22.68 | 23.17 | 22.68 | 23.14 | 559,582 | +0.26(+1.12%) |
Oct 15, 2003 | 22.63 | 23.16 | 22.63 | 22.89 | 2,056,804 | -0.56(-2.39%) |
Oct 14, 2003 | 23.23 | 23.45 | 23.20 | 23.45 | 561,511 | +0.14(+0.60%) |
Oct 13, 2003 | 23.07 | 23.48 | 23.18 | 23.31 | 511,361 | +0.24(+1.03%) |
Oct 10, 2003 | 23.26 | 23.38 | 23.00 | 23.07 | 615,305 | +0.00(+0.02%) |
Oct 09, 2003 | 23.05 | 23.40 | 23.02 | 23.06 | 573,084 | +0.06(+0.26%) |
Oct 08, 2003 | 23.00 | 23.12 | 22.85 | 23.00 | 1,015,650 | +0.00(+0.02%) |
Oct 07, 2003 | 23.32 | 23.22 | 22.85 | 23.00 | 1,872,062 | -0.32(-1.38%) |
Oct 06, 2003 | 23.49 | 23.58 | 23.32 | 23.32 | 612,733 | -0.11(-0.46%) |
Oct 03, 2003 | 23.50 | 23.53 | 23.38 | 23.43 | 612,304 | +0.10(+0.44%) |
Oct 02, 2003 | 23.21 | 23.45 | 23.05 | 23.33 | 797,903 | +0.11(+0.48%) |
Oct 01, 2003 | 23.14 | 23.45 | 23.13 | 23.21 | 809,048 | +0.14(+0.61%) |
Sep 30, 2003 | 23.00 | 23.22 | 22.84 | 23.07 | 821,693 | -0.01(-0.06%) |
Sep 29, 2003 | 22.68 | 23.14 | 22.59 | 23.09 | 651,310 | +0.49(+2.17%) |
Sep 26, 2003 | 22.99 | 22.99 | 22.56 | 22.60 | 751,611 | -0.40(-1.72%) |
Sep 25, 2003 | 23.00 | 23.16 | 23.00 | 22.99 | 1,078,659 | -0.10(-0.44%) |
Sep 24, 2003 | 23.33 | 23.33 | 23.10 | 23.10 | 767,470 | -0.16(-0.70%) |
Sep 23, 2003 | 23.52 | 23.63 | 22.96 | 23.26 | 1,319,766 | -0.31(-1.33%) |
Sep 22, 2003 | 23.87 | 23.87 | 23.45 | 23.57 | 613,162 | -0.29(-1.23%) |
Sep 19, 2003 | 23.85 | 23.91 | 23.76 | 23.87 | 911,277 | +0.04(+0.16%) |
Sep 18, 2003 | 23.80 | 23.96 | 23.82 | 23.83 | 1,537,084 | +0.03(+0.14%) |
Sep 17, 2003 | 23.97 | 23.98 | 23.68 | 23.80 | 763,184 | -0.13(-0.55%) |
Sep 16, 2003 | 23.82 | 24.05 | 23.66 | 23.93 | 791,474 | +0.11(+0.45%) |
Sep 15, 2003 | 23.77 | 23.85 | 23.52 | 23.82 | 961,856 | +0.00(+0.00%) |
Sep 12, 2003 | 23.84 | 23.89 | 23.68 | 23.82 | 552,296 | -0.06(-0.23%) |
Sep 11, 2003 | 23.54 | 23.93 | 23.54 | 23.88 | 633,522 | +0.41(+1.73%) |
Sep 10, 2003 | 23.66 | 23.70 | 23.44 | 23.47 | 362,625 | -0.22(-0.93%) |
Sep 09, 2003 | 24.17 | 24.17 | 23.61 | 23.69 | 688,601 | -0.48(-1.99%) |
Sep 08, 2003 | 24.03 | 24.31 | 23.99 | 24.17 | 810,334 | +0.29(+1.23%) |
Sep 05, 2003 | 22.56 | 23.98 | 22.56 | 23.88 | 1,213,893 | +0.24(+1.03%) |
Sep 04, 2003 | 23.61 | 23.73 | 23.49 | 23.63 | 355,552 | +0.02(+0.10%) |
Sep 03, 2003 | 23.75 | 23.84 | 23.57 | 23.61 | 480,499 | -0.14(-0.57%) |
Sep 02, 2003 | 23.28 | 23.77 | 23.21 | 23.75 | 708,747 | +0.52(+2.23%) |
Aug 29, 2003 | 22.96 | 23.23 | 22.84 | 23.23 | 412,561 | +0.29(+1.28%) |
Aug 28, 2003 | 22.79 | 22.98 | 22.67 | 22.93 | 348,051 | +0.18(+0.78%) |
Aug 27, 2003 | 22.62 | 22.79 | 22.53 | 22.76 | 585,943 | +0.13(+0.56%) |
Aug 26, 2003 | 22.59 | 22.65 | 22.45 | 22.63 | 559,582 | +0.02(+0.10%) |
Aug 25, 2003 | 22.51 | 22.67 | 22.43 | 22.61 | 590,658 | +0.00(+0.02%) |
Aug 22, 2003 | 23.17 | 23.22 | 22.56 | 22.60 | 704,247 | -0.49(-2.14%) |
Aug 21, 2003 | 23.05 | 23.16 | 22.98 | 23.10 | 435,278 | +0.08(+0.34%) |
Aug 20, 2003 | 23.13 | 23.21 | 22.97 | 23.02 | 986,074 | -0.15(-0.66%) |
Aug 19, 2003 | 22.87 | 23.38 | 22.87 | 23.17 | 929,709 | +0.30(+1.31%) |
Aug 18, 2003 | 22.49 | 22.88 | 22.32 | 22.87 | 842,696 | +0.38(+1.70%) |
Aug 15, 2003 | 22.68 | 22.68 | 22.30 | 22.49 | 686,244 | -0.20(-0.88%) |
Aug 14, 2003 | 23.14 | 23.14 | 22.67 | 22.69 | 1,068,372 | -0.45(-1.96%) |
Aug 13, 2003 | 23.30 | 23.40 | 22.97 | 23.14 | 932,709 | -0.15(-0.66%) |
Aug 12, 2003 | 23.37 | 23.43 | 23.06 | 23.30 | 513,504 | -0.06(-0.26%) |
Aug 11, 2003 | 23.20 | 23.47 | 23.06 | 23.36 | 1,027,009 | +0.11(+0.46%) |
Aug 08, 2003 | 22.87 | 23.45 | 22.87 | 23.25 | 1,196,105 | +0.49(+2.13%) |
Aug 07, 2003 | 22.49 | 22.81 | 22.40 | 22.77 | 1,162,029 | +0.39(+1.75%) |
Aug 06, 2003 | 22.79 | 22.79 | 21.67 | 22.37 | 2,159,462 | -0.39(-1.70%) |
Aug 05, 2003 | 23.48 | 23.49 | 22.72 | 22.76 | 1,099,662 | -0.72(-3.08%) |
Aug 04, 2003 | 23.61 | 23.61 | 23.03 | 23.48 | 1,245,827 | -0.12(-0.51%) |
Aug 01, 2003 | 23.88 | 23.97 | 23.56 | 23.61 | 1,279,260 | -0.31(-1.29%) |
Jul 31, 2003 | 24.25 | 24.25 | 23.52 | 23.91 | 1,597,950 | -0.35(-1.44%) |
Jul 30, 2003 | 24.26 | 24.31 | 23.87 | 24.26 | 2,614,029 | +0.12(+0.48%) |
Jul 29, 2003 | 23.10 | 24.59 | 23.08 | 24.15 | 4,039,669 | +1.24(+5.40%) |
Jul 28, 2003 | 22.42 | 22.99 | 22.42 | 22.91 | 1,394,349 | +0.59(+2.65%) |
Jul 25, 2003 | 21.91 | 22.35 | 21.77 | 22.32 | 712,605 | +0.47(+2.16%) |
Jul 24, 2003 | 22.33 | 22.33 | 21.81 | 21.85 | 1,001,291 | -0.57(-2.54%) |
Jul 23, 2003 | 21.79 | 22.42 | 21.79 | 22.42 | 2,277,980 | +0.81(+3.76%) |
Jul 22, 2003 | 21.44 | 21.60 | 20.76 | 21.60 | 2,566,665 | +0.16(+0.76%) |
Jul 21, 2003 | 21.72 | 21.77 | 21.28 | 21.44 | 1,571,804 | -0.40(-1.82%) |
Jul 18, 2003 | 21.31 | 21.87 | 21.31 | 21.84 | 1,615,524 | +0.52(+2.45%) |
Jul 17, 2003 | 21.12 | 21.35 | 21.01 | 21.31 | 1,164,172 | +0.19(+0.91%) |
Jul 16, 2003 | 21.55 | 21.58 | 21.02 | 21.12 | 1,746,901 | -0.38(-1.76%) |
Jul 15, 2003 | 20.90 | 21.86 | 20.90 | 21.50 | 3,470,870 | +0.64(+3.09%) |
Jul 14, 2003 | 20.32 | 21.13 | 20.32 | 20.86 | 2,413,214 | +0.54(+2.64%) |
Jul 11, 2003 | 20.09 | 20.38 | 19.91 | 20.32 | 1,495,721 | +0.40(+1.99%) |
Jul 10, 2003 | 19.78 | 19.94 | 19.70 | 19.92 | 760,183 | +0.16(+0.83%) |
Jul 09, 2003 | 19.71 | 19.91 | 19.48 | 19.76 | 837,123 | -0.07(-0.35%) |
Jul 08, 2003 | 19.89 | 19.92 | 19.57 | 19.83 | 1,185,604 | -0.15(-0.77%) |
Jul 07, 2003 | 19.83 | 20.11 | 19.83 | 19.98 | 2,012,655 | +0.62(+3.20%) |
Jul 03, 2003 | 19.02 | 19.45 | 18.97 | 19.36 | 1,348,270 | +0.35(+1.82%) |
Jul 02, 2003 | 18.59 | 19.08 | 18.52 | 19.02 | 1,432,926 | +0.47(+2.52%) |
Jul 01, 2003 | 18.50 | 18.58 | 18.27 | 18.55 | 1,584,020 | +0.07(+0.35%) |
Jun 30, 2003 | 18.55 | 18.61 | 18.10 | 18.49 | 1,540,942 | +0.00(+0.00%) |
Jun 27, 2003 | 18.69 | 18.73 | 18.40 | 18.49 | 706,175 | -0.11(-0.60%) |
Jun 26, 2003 | 18.24 | 18.67 | 18.17 | 18.60 | 1,469,788 | +0.41(+2.26%) |
Jun 25, 2003 | 18.48 | 18.63 | 18.07 | 18.19 | 1,772,833 | -0.38(-2.06%) |
Jun 24, 2003 | 18.63 | 18.86 | 18.38 | 18.57 | 1,659,459 | -0.06(-0.33%) |
Jun 23, 2003 | 19.28 | 19.28 | 18.31 | 18.63 | 2,704,686 | -0.65(-3.39%) |
Jun 20, 2003 | 19.27 | 19.44 | 19.19 | 19.28 | 1,602,451 | +0.02(+0.12%) |
Jun 19, 2003 | 19.39 | 19.51 | 19.15 | 19.26 | 1,908,282 | +0.05(+0.24%) |
Jun 18, 2003 | 19.56 | 19.56 | 18.93 | 19.21 | 2,906,787 | -0.35(-1.81%) |
Jun 17, 2003 | 19.33 | 19.59 | 19.23 | 19.57 | 1,216,465 | +0.17(+0.89%) |
Jun 16, 2003 | 18.96 | 19.41 | 18.96 | 19.40 | 1,707,466 | +0.56(+2.95%) |
Jun 13, 2003 | 19.18 | 19.22 | 18.61 | 18.84 | 3,386,429 | -0.98(-4.94%) |
Jun 12, 2003 | 20.28 | 20.34 | 19.67 | 19.82 | 1,333,911 | -0.37(-1.83%) |
Jun 11, 2003 | 20.04 | 20.19 | 19.63 | 20.19 | 1,385,776 | +0.18(+0.91%) |
Jun 10, 2003 | 20.06 | 20.09 | 19.83 | 20.01 | 1,202,963 | -0.15(-0.76%) |
Jun 09, 2003 | 20.13 | 20.34 | 20.06 | 20.16 | 690,530 | +0.03(+0.16%) |
Jun 06, 2003 | 20.16 | 20.39 | 19.83 | 20.13 | 1,627,526 | +0.02(+0.12%) |
Jun 05, 2003 | 20.32 | 20.38 | 19.88 | 20.11 | 1,852,988 | -0.21(-1.06%) |
Jun 04, 2003 | 20.70 | 20.72 | 20.23 | 20.32 | 2,019,298 | -0.56(-2.68%) |
Jun 03, 2003 | 21.10 | 21.36 | 20.63 | 20.88 | 1,310,551 | -0.34(-1.61%) |