Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.36 | 25.77 | 25.36 | 25.64 | 1,853,093 | +0.28(+1.10%) |
May 27, 2004 | 25.98 | 25.98 | 25.29 | 25.36 | 552,286 | -0.12(-0.48%) |
May 26, 2004 | 24.80 | 25.59 | 24.54 | 25.48 | 687,174 | +0.70(+2.83%) |
May 25, 2004 | 24.43 | 24.81 | 24.28 | 24.78 | 481,614 | +0.49(+2.02%) |
May 24, 2004 | 23.90 | 24.33 | 23.87 | 24.29 | 378,295 | +0.50(+2.11%) |
May 21, 2004 | 23.87 | 24.36 | 23.72 | 23.79 | 512,645 | -0.08(-0.35%) |
May 20, 2004 | 23.41 | 23.91 | 23.41 | 23.87 | 394,439 | +0.46(+1.95%) |
May 19, 2004 | 23.47 | 23.86 | 23.41 | 23.41 | 980,089 | -0.13(-0.54%) |
May 18, 2004 | 22.74 | 23.54 | 22.74 | 23.54 | 742,421 | +0.72(+3.15%) |
May 17, 2004 | 22.56 | 23.05 | 22.24 | 22.82 | 501,165 | +0.13(+0.57%) |
May 14, 2004 | 22.52 | 22.84 | 22.36 | 22.70 | 355,156 | +0.20(+0.89%) |
May 13, 2004 | 22.46 | 22.86 | 22.43 | 22.50 | 531,479 | -0.02(-0.10%) |
May 12, 2004 | 22.93 | 22.94 | 22.02 | 22.52 | 1,090,582 | -0.30(-1.32%) |
May 11, 2004 | 22.96 | 23.35 | 22.72 | 22.82 | 495,605 | -0.14(-0.61%) |
May 10, 2004 | 23.14 | 23.28 | 22.50 | 22.96 | 1,219,910 | -0.22(-0.96%) |
May 07, 2004 | 24.05 | 24.05 | 23.18 | 23.18 | 1,326,098 | -0.98(-4.04%) |
May 06, 2004 | 24.14 | 24.34 | 23.58 | 24.16 | 244,304 | +0.02(+0.07%) |
May 05, 2004 | 24.37 | 24.45 | 24.12 | 24.14 | 472,645 | -0.23(-0.96%) |
May 04, 2004 | 23.75 | 24.70 | 23.75 | 24.37 | 1,059,730 | +0.51(+2.15%) |
May 03, 2004 | 23.30 | 23.89 | 23.10 | 23.86 | 785,650 | +0.56(+2.42%) |
Apr 30, 2004 | 23.33 | 23.53 | 23.06 | 23.30 | 834,080 | -0.03(-0.14%) |
Apr 29, 2004 | 23.62 | 23.78 | 22.80 | 23.33 | 734,349 | -0.29(-1.23%) |
Apr 28, 2004 | 23.72 | 23.74 | 23.43 | 23.62 | 301,345 | -0.10(-0.42%) |
Apr 27, 2004 | 23.69 | 23.81 | 23.45 | 23.72 | 601,614 | +0.14(+0.61%) |
Apr 26, 2004 | 23.46 | 23.89 | 23.46 | 23.58 | 576,681 | +0.01(+0.02%) |
Apr 23, 2004 | 23.69 | 23.70 | 23.30 | 23.57 | 669,596 | +0.02(+0.07%) |
Apr 22, 2004 | 23.46 | 23.89 | 23.30 | 23.55 | 1,022,062 | +0.15(+0.64%) |
Apr 21, 2004 | 23.44 | 23.85 | 23.05 | 23.40 | 910,672 | -0.04(-0.17%) |
Apr 20, 2004 | 24.06 | 24.13 | 23.43 | 23.44 | 999,820 | -0.80(-3.29%) |
Apr 19, 2004 | 24.06 | 24.27 | 23.53 | 24.24 | 679,282 | +0.18(+0.76%) |
Apr 16, 2004 | 24.02 | 24.31 | 23.96 | 24.06 | 723,766 | -0.05(-0.21%) |
Apr 15, 2004 | 23.83 | 24.22 | 23.70 | 24.11 | 1,014,708 | +0.37(+1.55%) |
Apr 14, 2004 | 23.85 | 24.33 | 23.69 | 23.74 | 1,083,766 | -0.25(-1.05%) |
Apr 13, 2004 | 24.42 | 24.69 | 23.60 | 23.99 | 981,703 | -0.43(-1.76%) |
Apr 12, 2004 | 25.03 | 25.03 | 24.00 | 24.42 | 1,169,147 | -0.75(-2.99%) |
Apr 08, 2004 | 25.73 | 25.82 | 25.09 | 25.17 | 467,802 | -0.61(-2.36%) |
Apr 07, 2004 | 24.69 | 25.97 | 24.46 | 25.78 | 1,924,663 | +1.04(+4.19%) |
Apr 06, 2004 | 26.58 | 26.62 | 24.74 | 24.74 | 1,711,389 | -1.84(-6.92%) |
Apr 05, 2004 | 27.50 | 27.57 | 26.12 | 26.58 | 968,071 | -1.07(-3.87%) |
Apr 02, 2004 | 27.62 | 27.76 | 27.33 | 27.65 | 683,049 | +0.09(+0.34%) |
Apr 01, 2004 | 27.27 | 27.56 | 27.09 | 27.56 | 1,042,869 | +0.43(+1.58%) |
Mar 31, 2004 | 26.99 | 27.21 | 26.93 | 27.13 | 878,744 | +0.11(+0.39%) |
Mar 30, 2004 | 27.12 | 27.12 | 26.84 | 27.02 | 485,201 | -0.02(-0.06%) |
Mar 29, 2004 | 27.03 | 27.18 | 26.93 | 27.04 | 426,905 | +0.06(+0.21%) |
Mar 26, 2004 | 27.07 | 27.30 | 26.94 | 26.98 | 396,771 | -0.09(-0.33%) |
Mar 25, 2004 | 26.76 | 27.18 | 26.68 | 27.07 | 589,775 | +0.40(+1.48%) |
Mar 24, 2004 | 26.74 | 26.93 | 26.55 | 26.68 | 500,627 | -0.15(-0.56%) |
Mar 23, 2004 | 26.94 | 26.99 | 26.56 | 26.83 | 401,614 | -0.25(-0.93%) |
Mar 22, 2004 | 27.17 | 27.31 | 26.99 | 27.08 | 352,107 | -0.15(-0.55%) |
Mar 19, 2004 | 27.26 | 27.31 | 27.04 | 27.23 | 589,775 | +0.02(+0.06%) |
Mar 18, 2004 | 27.11 | 27.29 | 26.97 | 27.21 | 632,107 | +0.10(+0.37%) |
Mar 17, 2004 | 26.59 | 27.11 | 26.51 | 27.11 | 439,999 | +0.62(+2.36%) |
Mar 16, 2004 | 26.67 | 26.82 | 26.44 | 26.49 | 302,959 | -0.04(-0.17%) |
Mar 15, 2004 | 26.82 | 26.82 | 26.47 | 26.53 | 181,883 | -0.32(-1.18%) |
Mar 12, 2004 | 26.38 | 26.85 | 26.38 | 26.85 | 375,067 | +0.49(+1.86%) |
Mar 11, 2004 | 26.75 | 26.75 | 26.34 | 26.36 | 310,851 | -0.58(-2.15%) |
Mar 10, 2004 | 27.51 | 27.60 | 26.94 | 26.94 | 449,327 | -0.57(-2.07%) |
Mar 09, 2004 | 27.42 | 27.51 | 27.38 | 27.51 | 208,789 | +0.09(+0.33%) |
Mar 08, 2004 | 27.32 | 27.48 | 27.15 | 27.42 | 758,744 | -0.46(-1.64%) |
Mar 05, 2004 | 27.44 | 27.88 | 27.23 | 27.88 | 287,354 | +0.43(+1.56%) |
Mar 04, 2004 | 27.37 | 27.57 | 27.16 | 27.45 | 271,390 | +0.13(+0.47%) |
Mar 03, 2004 | 26.98 | 27.42 | 26.98 | 27.32 | 394,977 | +0.33(+1.24%) |
Mar 02, 2004 | 26.75 | 26.98 | 26.62 | 26.98 | 551,928 | +0.23(+0.88%) |
Mar 01, 2004 | 26.53 | 26.84 | 26.37 | 26.75 | 516,233 | +0.14(+0.52%) |
Feb 27, 2004 | 26.59 | 26.82 | 26.54 | 26.61 | 348,520 | +0.00(+0.00%) |
Feb 26, 2004 | 26.68 | 26.87 | 26.56 | 26.61 | 322,331 | -0.15(-0.56%) |
Feb 25, 2004 | 26.72 | 26.82 | 26.56 | 26.76 | 417,757 | +0.04(+0.15%) |
Feb 24, 2004 | 26.76 | 26.76 | 26.43 | 26.72 | 483,407 | -0.03(-0.10%) |
Feb 23, 2004 | 26.76 | 26.87 | 26.58 | 26.75 | 241,076 | -0.04(-0.15%) |
Feb 20, 2004 | 26.98 | 26.98 | 26.76 | 26.79 | 289,506 | -0.13(-0.50%) |
Feb 19, 2004 | 26.98 | 27.00 | 26.70 | 26.92 | 1,508,340 | -0.09(-0.35%) |
Feb 18, 2004 | 27.18 | 27.18 | 26.98 | 27.02 | 420,268 | -0.04(-0.14%) |
Feb 17, 2004 | 26.92 | 27.13 | 26.92 | 27.06 | 414,170 | +0.13(+0.50%) |
Feb 13, 2004 | 26.90 | 26.96 | 26.45 | 26.92 | 323,766 | +0.16(+0.60%) |
Feb 12, 2004 | 27.18 | 27.18 | 26.40 | 26.76 | 441,793 | -0.42(-1.54%) |
Feb 11, 2004 | 26.97 | 27.29 | 26.70 | 27.18 | 589,775 | +0.27(+0.99%) |
Feb 10, 2004 | 26.93 | 27.07 | 26.58 | 26.91 | 730,582 | -0.02(-0.06%) |
Feb 09, 2004 | 26.90 | 27.07 | 26.65 | 26.93 | 223,856 | +0.03(+0.10%) |
Feb 06, 2004 | 26.16 | 26.90 | 25.98 | 26.90 | 416,322 | +0.70(+2.66%) |
Feb 05, 2004 | 25.96 | 26.20 | 25.84 | 26.20 | 290,582 | +0.22(+0.84%) |
Feb 04, 2004 | 26.50 | 26.54 | 25.89 | 25.99 | 372,914 | -0.48(-1.83%) |
Feb 03, 2004 | 26.91 | 26.91 | 26.34 | 26.47 | 596,053 | -0.44(-1.64%) |
Feb 02, 2004 | 26.54 | 26.91 | 26.49 | 26.91 | 513,183 | +0.42(+1.60%) |
Jan 30, 2004 | 26.13 | 26.55 | 25.98 | 26.49 | 553,183 | +0.30(+1.15%) |
Jan 29, 2004 | 25.87 | 26.21 | 25.64 | 26.19 | 460,448 | +0.21(+0.79%) |
Jan 28, 2004 | 26.06 | 26.23 | 25.87 | 25.98 | 539,372 | -0.17(-0.64%) |
Jan 27, 2004 | 26.07 | 26.31 | 25.85 | 26.15 | 962,511 | -0.04(-0.15%) |
Jan 26, 2004 | 25.49 | 26.19 | 25.39 | 26.19 | 616,322 | +0.69(+2.71%) |
Jan 23, 2004 | 25.09 | 25.53 | 24.86 | 25.49 | 505,829 | +0.26(+1.02%) |
Jan 22, 2004 | 25.00 | 25.38 | 24.95 | 25.24 | 387,623 | +0.15(+0.60%) |
Jan 21, 2004 | 24.86 | 25.09 | 24.64 | 25.09 | 342,421 | +0.21(+0.85%) |
Jan 20, 2004 | 24.64 | 24.95 | 24.61 | 24.88 | 284,304 | +0.10(+0.41%) |
Jan 16, 2004 | 25.08 | 25.08 | 24.76 | 24.78 | 451,120 | -0.31(-1.22%) |
Jan 15, 2004 | 24.98 | 25.09 | 24.84 | 25.08 | 339,013 | +0.18(+0.72%) |
Jan 14, 2004 | 24.66 | 24.99 | 24.60 | 24.90 | 255,784 | +0.10(+0.40%) |
Jan 13, 2004 | 24.86 | 24.86 | 24.65 | 24.80 | 540,268 | -0.06(-0.22%) |
Jan 12, 2004 | 24.89 | 24.94 | 24.72 | 24.86 | 253,094 | -0.03(-0.13%) |
Jan 09, 2004 | 24.54 | 24.89 | 24.51 | 24.89 | 465,829 | +0.26(+1.04%) |
Jan 08, 2004 | 24.47 | 24.64 | 24.36 | 24.64 | 553,542 | +0.18(+0.73%) |
Jan 07, 2004 | 24.45 | 24.56 | 24.32 | 24.46 | 538,833 | -0.05(-0.20%) |
Jan 06, 2004 | 24.32 | 24.51 | 24.23 | 24.51 | 386,547 | +0.05(+0.21%) |
Jan 05, 2004 | 24.53 | 24.83 | 24.27 | 24.46 | 684,304 | -0.07(-0.30%) |
Jan 02, 2004 | 24.31 | 24.56 | 24.27 | 24.53 | 601,434 | +0.34(+1.41%) |
Dec 31, 2003 | 24.91 | 25.08 | 24.19 | 24.19 | 535,067 | -0.61(-2.45%) |
Dec 30, 2003 | 24.60 | 24.83 | 24.59 | 24.80 | 474,618 | +0.20(+0.82%) |
Dec 29, 2003 | 24.35 | 24.75 | 24.35 | 24.60 | 492,376 | +0.11(+0.46%) |
Dec 26, 2003 | 24.52 | 24.58 | 24.46 | 24.49 | 150,493 | -0.06(-0.23%) |
Dec 24, 2003 | 24.39 | 24.66 | 24.39 | 24.54 | 222,600 | +0.01(+0.05%) |
Dec 23, 2003 | 24.70 | 24.70 | 24.52 | 24.53 | 379,013 | -0.27(-1.10%) |
Dec 22, 2003 | 24.79 | 24.86 | 24.71 | 24.80 | 327,712 | -0.07(-0.27%) |
Dec 19, 2003 | 24.93 | 24.96 | 24.73 | 24.87 | 383,138 | -0.07(-0.29%) |
Dec 18, 2003 | 25.08 | 25.09 | 24.82 | 24.94 | 462,600 | -0.22(-0.86%) |
Dec 17, 2003 | 25.20 | 25.23 | 25.10 | 25.16 | 172,556 | -0.07(-0.27%) |
Dec 16, 2003 | 25.08 | 25.19 | 24.83 | 25.23 | 344,035 | +0.17(+0.67%) |
Dec 15, 2003 | 25.08 | 25.25 | 25.05 | 25.06 | 981,703 | -0.27(-1.08%) |
Dec 12, 2003 | 25.22 | 25.41 | 25.19 | 25.33 | 205,381 | +0.06(+0.24%) |
Dec 11, 2003 | 24.99 | 25.29 | 24.99 | 25.27 | 264,573 | -0.02(-0.09%) |
Dec 10, 2003 | 25.53 | 25.53 | 25.23 | 25.29 | 532,376 | -0.21(-0.83%) |
Dec 09, 2003 | 25.45 | 25.53 | 25.31 | 25.51 | 320,538 | +0.13(+0.53%) |
Dec 08, 2003 | 24.97 | 25.49 | 24.97 | 25.37 | 308,699 | +0.47(+1.88%) |
Dec 05, 2003 | 25.08 | 25.17 | 24.86 | 24.90 | 162,869 | -0.23(-0.91%) |
Dec 04, 2003 | 25.23 | 25.28 | 25.09 | 25.13 | 367,174 | -0.15(-0.60%) |
Dec 03, 2003 | 25.18 | 25.30 | 25.15 | 25.28 | 452,376 | +0.06(+0.22%) |
Dec 02, 2003 | 25.34 | 25.42 | 25.15 | 25.23 | 473,363 | -0.11(-0.44%) |
Dec 01, 2003 | 24.82 | 25.34 | 24.82 | 25.34 | 363,049 | +0.59(+2.36%) |
Nov 28, 2003 | 24.62 | 24.80 | 24.49 | 24.75 | 99,192 | +0.18(+0.75%) |
Nov 26, 2003 | 24.45 | 24.56 | 24.17 | 24.57 | 337,937 | +0.23(+0.94%) |
Nov 25, 2003 | 24.14 | 24.36 | 24.06 | 24.34 | 866,367 | +0.28(+1.18%) |
Nov 24, 2003 | 24.11 | 24.25 | 24.06 | 24.06 | 331,479 | +0.01(+0.02%) |
Nov 21, 2003 | 24.35 | 24.50 | 24.03 | 24.05 | 554,798 | -0.35(-1.42%) |
Nov 20, 2003 | 24.25 | 24.40 | 24.17 | 24.40 | 462,062 | -0.04(-0.18%) |
Nov 19, 2003 | 24.39 | 24.56 | 24.35 | 24.44 | 408,968 | +0.06(+0.25%) |
Nov 18, 2003 | 24.37 | 24.41 | 24.28 | 24.38 | 583,138 | +0.12(+0.51%) |
Nov 17, 2003 | 24.30 | 24.54 | 24.15 | 24.26 | 843,946 | -0.26(-1.05%) |
Nov 14, 2003 | 24.49 | 24.66 | 24.44 | 24.51 | 345,650 | +0.01(+0.05%) |
Nov 13, 2003 | 23.97 | 24.75 | 23.95 | 24.50 | 187,264 | +0.39(+1.62%) |
Nov 12, 2003 | 23.86 | 24.14 | 23.83 | 24.11 | 416,502 | +0.27(+1.15%) |
Nov 11, 2003 | 24.14 | 24.20 | 23.83 | 23.84 | 682,869 | -0.61(-2.49%) |
Nov 10, 2003 | 23.97 | 24.51 | 23.93 | 24.45 | 538,475 | +0.47(+1.98%) |
Nov 07, 2003 | 23.95 | 24.39 | 23.93 | 23.97 | 906,546 | +0.92(+3.99%) |
Nov 06, 2003 | 22.77 | 23.11 | 22.77 | 23.05 | 393,004 | +0.22(+0.98%) |
Nov 05, 2003 | 22.57 | 22.85 | 22.60 | 22.83 | 222,062 | +0.12(+0.52%) |
Nov 04, 2003 | 22.57 | 22.79 | 22.55 | 22.71 | 373,452 | +0.09(+0.39%) |
Nov 03, 2003 | 22.36 | 22.63 | 22.36 | 22.62 | 346,547 | +0.32(+1.45%) |
Oct 31, 2003 | 22.58 | 22.58 | 22.23 | 22.30 | 531,838 | -0.22(-0.99%) |
Oct 30, 2003 | 22.24 | 22.65 | 22.24 | 22.52 | 273,901 | +0.31(+1.38%) |
Oct 29, 2003 | 22.18 | 22.32 | 22.14 | 22.22 | 195,336 | +0.08(+0.38%) |
Oct 28, 2003 | 22.34 | 22.37 | 22.05 | 22.13 | 595,156 | -0.18(-0.82%) |
Oct 27, 2003 | 22.13 | 22.41 | 22.13 | 22.32 | 463,856 | +0.18(+0.83%) |
Oct 24, 2003 | 22.17 | 22.33 | 22.02 | 22.13 | 338,116 | -0.18(-0.80%) |
Oct 23, 2003 | 22.57 | 22.61 | 22.21 | 22.31 | 244,125 | -0.40(-1.74%) |
Oct 22, 2003 | 22.72 | 22.76 | 22.61 | 22.71 | 295,605 | -0.07(-0.29%) |
Oct 21, 2003 | 22.77 | 22.84 | 22.75 | 22.77 | 405,381 | +0.02(+0.07%) |
Oct 20, 2003 | 22.80 | 22.85 | 22.71 | 22.76 | 276,591 | +0.04(+0.17%) |
Oct 17, 2003 | 22.76 | 22.81 | 22.58 | 22.72 | 243,587 | -0.15(-0.66%) |
Oct 16, 2003 | 22.79 | 22.97 | 22.79 | 22.87 | 376,143 | +0.08(+0.34%) |
Oct 15, 2003 | 22.92 | 22.96 | 22.75 | 22.79 | 741,703 | -0.04(-0.20%) |
Oct 14, 2003 | 22.74 | 22.85 | 22.74 | 22.84 | 486,457 | -0.02(-0.07%) |
Oct 13, 2003 | 22.72 | 22.84 | 22.66 | 22.85 | 193,183 | +0.13(+0.59%) |
Oct 10, 2003 | 22.80 | 22.86 | 22.60 | 22.72 | 296,860 | -0.14(-0.61%) |
Oct 09, 2003 | 22.68 | 23.00 | 22.68 | 22.86 | 402,690 | +0.11(+0.49%) |
Oct 08, 2003 | 22.58 | 22.75 | 22.41 | 22.75 | 375,246 | +0.06(+0.25%) |
Oct 07, 2003 | 22.70 | 22.72 | 22.56 | 22.69 | 719,282 | -0.01(-0.05%) |
Oct 06, 2003 | 22.47 | 22.74 | 22.43 | 22.70 | 642,690 | +0.12(+0.54%) |
Oct 03, 2003 | 22.29 | 22.69 | 22.27 | 22.58 | 856,143 | +0.31(+1.38%) |
Oct 02, 2003 | 21.99 | 22.27 | 21.96 | 22.27 | 431,390 | +0.19(+0.86%) |
Oct 01, 2003 | 21.88 | 22.11 | 21.85 | 22.08 | 355,515 | +0.21(+0.97%) |
Sep 30, 2003 | 21.67 | 21.82 | 21.60 | 21.87 | 670,851 | +0.18(+0.85%) |
Sep 29, 2003 | 21.49 | 21.69 | 21.49 | 21.69 | 375,605 | +0.25(+1.17%) |
Sep 26, 2003 | 21.31 | 21.44 | 21.31 | 21.44 | 461,703 | +0.08(+0.39%) |
Sep 25, 2003 | 21.49 | 21.49 | 21.37 | 21.35 | 461,703 | -0.14(-0.67%) |
Sep 24, 2003 | 21.46 | 21.65 | 21.33 | 21.50 | 557,129 | +0.05(+0.23%) |
Sep 23, 2003 | 21.41 | 21.65 | 21.33 | 21.45 | 423,318 | +0.01(+0.03%) |
Sep 22, 2003 | 21.44 | 21.46 | 21.25 | 21.44 | 266,905 | +0.01(+0.03%) |
Sep 19, 2003 | 21.15 | 21.46 | 21.15 | 21.44 | 844,663 | +0.25(+1.18%) |
Sep 18, 2003 | 21.10 | 21.16 | 21.08 | 21.18 | 315,874 | +0.16(+0.77%) |
Sep 17, 2003 | 20.96 | 20.96 | 20.83 | 21.02 | 299,372 | +0.07(+0.35%) |
Sep 16, 2003 | 20.97 | 21.13 | 20.90 | 20.95 | 236,771 | -0.09(-0.42%) |
Sep 15, 2003 | 21.20 | 21.20 | 21.01 | 21.04 | 501,165 | -0.02(-0.11%) |
Sep 12, 2003 | 21.04 | 21.12 | 20.88 | 21.06 | 264,932 | +0.02(+0.08%) |
Sep 11, 2003 | 20.83 | 21.05 | 20.83 | 21.05 | 246,816 | +0.11(+0.51%) |
Sep 10, 2003 | 21.30 | 21.30 | 20.90 | 20.94 | 1,318,206 | -0.30(-1.42%) |
Sep 09, 2003 | 21.25 | 21.36 | 21.20 | 21.24 | 548,520 | -0.09(-0.44%) |
Sep 08, 2003 | 20.63 | 21.35 | 20.63 | 21.34 | 686,277 | -0.07(-0.34%) |
Sep 05, 2003 | 21.46 | 21.49 | 21.28 | 21.41 | 389,775 | -0.02(-0.10%) |
Sep 04, 2003 | 21.40 | 21.60 | 21.24 | 21.43 | 487,712 | +0.03(+0.13%) |
Sep 03, 2003 | 21.05 | 21.40 | 20.97 | 21.40 | 243,228 | +0.30(+1.43%) |
Sep 02, 2003 | 20.62 | 21.11 | 20.56 | 21.10 | 310,313 | +0.54(+2.60%) |
Aug 29, 2003 | 20.56 | 20.63 | 20.45 | 20.57 | 252,914 | -0.05(-0.24%) |
Aug 28, 2003 | 20.60 | 20.62 | 20.39 | 20.62 | 537,040 | +0.05(+0.24%) |
Aug 27, 2003 | 20.29 | 20.59 | 20.29 | 20.57 | 499,013 | +0.30(+1.46%) |
Aug 26, 2003 | 20.13 | 20.29 | 19.84 | 20.27 | 296,322 | +0.12(+0.58%) |
Aug 25, 2003 | 20.32 | 20.33 | 20.08 | 20.15 | 188,161 | -0.18(-0.90%) |
Aug 22, 2003 | 20.49 | 20.50 | 20.30 | 20.34 | 343,138 | -0.17(-0.82%) |
Aug 21, 2003 | 20.33 | 20.51 | 20.31 | 20.50 | 399,103 | +0.13(+0.66%) |
Aug 20, 2003 | 20.48 | 20.48 | 20.30 | 20.37 | 222,600 | -0.09(-0.44%) |
Aug 19, 2003 | 20.56 | 20.57 | 20.46 | 20.46 | 296,322 | -0.06(-0.27%) |
Aug 18, 2003 | 20.57 | 20.63 | 20.46 | 20.52 | 265,650 | -0.06(-0.27%) |
Aug 15, 2003 | 20.63 | 20.68 | 20.49 | 20.57 | 148,161 | -0.08(-0.38%) |
Aug 14, 2003 | 20.71 | 20.76 | 20.58 | 20.65 | 266,547 | -0.06(-0.30%) |
Aug 13, 2003 | 20.76 | 20.76 | 20.46 | 20.71 | 491,838 | -0.10(-0.48%) |
Aug 12, 2003 | 20.55 | 20.86 | 20.55 | 20.81 | 514,798 | +0.24(+1.17%) |
Aug 11, 2003 | 20.61 | 20.64 | 20.50 | 20.57 | 394,260 | -0.03(-0.13%) |
Aug 08, 2003 | 20.62 | 20.63 | 20.59 | 20.60 | 491,120 | -0.03(-0.14%) |
Aug 07, 2003 | 20.63 | 20.77 | 20.48 | 20.63 | 1,101,345 | +0.67(+3.38%) |
Aug 06, 2003 | 19.90 | 19.95 | 19.72 | 19.95 | 387,264 | +0.11(+0.53%) |
Aug 05, 2003 | 20.01 | 20.01 | 19.74 | 19.85 | 351,390 | -0.12(-0.59%) |
Aug 04, 2003 | 20.06 | 20.06 | 19.60 | 19.96 | 344,573 | -0.09(-0.47%) |
Aug 01, 2003 | 20.19 | 20.19 | 19.93 | 20.06 | 366,995 | -0.12(-0.61%) |
Jul 31, 2003 | 20.49 | 20.49 | 20.16 | 20.18 | 263,318 | -0.31(-1.52%) |
Jul 30, 2003 | 20.16 | 20.49 | 20.14 | 20.49 | 825,291 | +0.33(+1.66%) |
Jul 29, 2003 | 19.80 | 20.16 | 19.71 | 20.16 | 319,461 | +0.46(+2.32%) |
Jul 28, 2003 | 19.85 | 19.92 | 19.64 | 19.70 | 258,475 | -0.21(-1.04%) |
Jul 25, 2003 | 19.70 | 19.93 | 19.70 | 19.91 | 136,860 | +0.16(+0.79%) |
Jul 24, 2003 | 19.60 | 19.78 | 19.54 | 19.75 | 243,049 | +0.24(+1.23%) |
Jul 23, 2003 | 19.71 | 19.71 | 19.50 | 19.51 | 680,537 | -0.11(-0.57%) |
Jul 22, 2003 | 19.67 | 19.71 | 19.58 | 19.62 | 224,573 | +0.01(+0.06%) |
Jul 21, 2003 | 19.62 | 19.69 | 19.55 | 19.61 | 193,363 | -0.06(-0.28%) |
Jul 18, 2003 | 19.59 | 19.87 | 19.59 | 19.67 | 278,923 | +0.07(+0.34%) |
Jul 17, 2003 | 19.71 | 19.71 | 19.57 | 19.60 | 846,995 | -0.11(-0.54%) |
Jul 16, 2003 | 19.75 | 19.77 | 19.64 | 19.71 | 257,578 | -0.02(-0.09%) |
Jul 15, 2003 | 19.60 | 19.76 | 19.53 | 19.72 | 323,587 | +0.11(+0.57%) |
Jul 14, 2003 | 19.46 | 19.63 | 19.46 | 19.61 | 404,663 | +0.23(+1.21%) |
Jul 11, 2003 | 19.30 | 19.46 | 19.26 | 19.38 | 405,560 | +0.08(+0.40%) |
Jul 10, 2003 | 19.65 | 19.65 | 19.22 | 19.30 | 1,162,152 | -0.38(-1.93%) |
Jul 09, 2003 | 19.85 | 19.85 | 19.66 | 19.68 | 427,264 | -0.14(-0.73%) |
Jul 08, 2003 | 19.90 | 19.93 | 19.76 | 19.82 | 622,600 | -0.05(-0.25%) |
Jul 07, 2003 | 19.88 | 19.93 | 19.75 | 19.87 | 824,035 | +0.13(+0.68%) |
Jul 03, 2003 | 19.40 | 19.74 | 19.40 | 19.74 | 145,650 | +0.30(+1.55%) |
Jul 02, 2003 | 18.99 | 19.49 | 18.99 | 19.44 | 527,712 | +0.40(+2.08%) |
Jul 01, 2003 | 18.95 | 19.08 | 18.79 | 19.04 | 539,730 | +0.16(+0.86%) |
Jun 30, 2003 | 19.07 | 19.15 | 18.88 | 18.88 | 657,219 | -0.13(-0.67%) |
Jun 27, 2003 | 19.07 | 19.15 | 18.90 | 19.01 | 392,825 | -0.06(-0.29%) |
Jun 26, 2003 | 18.79 | 19.19 | 18.74 | 19.07 | 573,273 | +0.32(+1.70%) |
Jun 25, 2003 | 18.72 | 18.87 | 18.60 | 18.75 | 635,694 | +0.08(+0.45%) |
Jun 24, 2003 | 18.79 | 18.82 | 18.59 | 18.67 | 453,094 | -0.07(-0.36%) |
Jun 23, 2003 | 18.93 | 18.98 | 18.72 | 18.73 | 290,403 | -0.17(-0.91%) |
Jun 20, 2003 | 19.03 | 19.07 | 18.84 | 18.90 | 509,955 | -0.04(-0.21%) |
Jun 19, 2003 | 19.17 | 19.25 | 18.86 | 18.94 | 712,645 | -0.11(-0.59%) |
Jun 18, 2003 | 19.37 | 19.37 | 19.01 | 19.06 | 528,430 | -0.33(-1.70%) |
Jun 17, 2003 | 19.53 | 19.57 | 19.35 | 19.38 | 176,860 | -0.13(-0.66%) |
Jun 16, 2003 | 19.09 | 19.62 | 19.09 | 19.51 | 369,327 | +0.50(+2.61%) |
Jun 13, 2003 | 19.51 | 19.51 | 19.02 | 19.02 | 555,874 | -0.42(-2.18%) |
Jun 12, 2003 | 19.94 | 19.94 | 19.36 | 19.44 | 611,300 | -0.64(-3.19%) |
Jun 11, 2003 | 20.07 | 20.18 | 19.99 | 20.08 | 479,282 | +0.03(+0.17%) |
Jun 10, 2003 | 19.93 | 20.07 | 19.91 | 20.05 | 601,255 | +0.02(+0.11%) |
Jun 09, 2003 | 19.99 | 20.05 | 19.90 | 20.03 | 285,201 | +0.03(+0.17%) |
Jun 06, 2003 | 19.76 | 20.01 | 19.76 | 19.99 | 396,233 | +0.20(+1.01%) |
Jun 05, 2003 | 19.64 | 19.79 | 19.61 | 19.79 | 281,614 | +0.09(+0.45%) |
Jun 04, 2003 | 19.37 | 19.79 | 19.37 | 19.70 | 251,479 | +0.41(+2.14%) |
Jun 03, 2003 | 19.23 | 19.36 | 19.16 | 19.29 | 334,349 | +0.06(+0.29%) |