Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.08 | 27.52 | 27.08 | 27.38 | 1,735,259 | +0.30(+1.10%) |
May 27, 2004 | 27.74 | 27.74 | 27.01 | 27.08 | 517,168 | -0.13(-0.48%) |
May 26, 2004 | 26.49 | 27.33 | 26.20 | 27.21 | 643,478 | +0.75(+2.83%) |
May 25, 2004 | 26.09 | 26.50 | 25.93 | 26.46 | 450,989 | +0.52(+2.02%) |
May 24, 2004 | 25.52 | 25.99 | 25.49 | 25.94 | 354,240 | +0.54(+2.11%) |
May 21, 2004 | 25.49 | 26.02 | 25.33 | 25.40 | 480,047 | -0.09(-0.35%) |
May 20, 2004 | 25.00 | 25.53 | 25.00 | 25.49 | 369,357 | +0.49(+1.95%) |
May 19, 2004 | 25.06 | 25.48 | 25.00 | 25.00 | 917,767 | -0.14(-0.54%) |
May 18, 2004 | 24.28 | 25.14 | 24.28 | 25.14 | 695,212 | +0.77(+3.15%) |
May 17, 2004 | 24.09 | 24.62 | 23.75 | 24.37 | 469,297 | +0.14(+0.56%) |
May 14, 2004 | 24.05 | 24.39 | 23.87 | 24.24 | 332,573 | +0.21(+0.89%) |
May 13, 2004 | 23.99 | 24.41 | 23.96 | 24.02 | 497,684 | -0.02(-0.10%) |
May 12, 2004 | 24.49 | 24.50 | 23.52 | 24.05 | 1,021,234 | -0.32(-1.32%) |
May 11, 2004 | 24.52 | 24.93 | 24.27 | 24.37 | 464,090 | -0.15(-0.61%) |
May 10, 2004 | 24.71 | 24.86 | 24.03 | 24.52 | 1,142,338 | -0.24(-0.96%) |
May 07, 2004 | 25.68 | 25.68 | 24.75 | 24.75 | 1,241,774 | -1.04(-4.04%) |
May 06, 2004 | 25.78 | 25.99 | 25.18 | 25.80 | 228,770 | +0.02(+0.07%) |
May 05, 2004 | 26.03 | 26.11 | 25.76 | 25.78 | 442,591 | -0.25(-0.96%) |
May 04, 2004 | 25.36 | 26.38 | 25.36 | 26.03 | 992,344 | +0.55(+2.15%) |
May 03, 2004 | 24.88 | 25.51 | 24.67 | 25.48 | 735,692 | +0.60(+2.42%) |
Apr 30, 2004 | 24.91 | 25.12 | 24.63 | 24.88 | 781,043 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.39 | 24.34 | 24.92 | 687,653 | -0.31(-1.23%) |
Apr 28, 2004 | 25.33 | 25.35 | 25.02 | 25.23 | 282,183 | -0.11(-0.42%) |
Apr 27, 2004 | 25.30 | 25.42 | 25.04 | 25.33 | 563,358 | +0.15(+0.61%) |
Apr 26, 2004 | 25.05 | 25.51 | 25.05 | 25.18 | 540,011 | +0.01(+0.02%) |
Apr 23, 2004 | 25.30 | 25.31 | 24.89 | 25.17 | 627,018 | +0.02(+0.07%) |
Apr 22, 2004 | 25.05 | 25.51 | 24.89 | 25.15 | 957,071 | +0.16(+0.64%) |
Apr 21, 2004 | 25.03 | 25.47 | 24.61 | 24.99 | 852,764 | -0.04(-0.17%) |
Apr 20, 2004 | 25.69 | 25.77 | 25.02 | 25.03 | 936,243 | -0.85(-3.29%) |
Apr 19, 2004 | 25.69 | 25.92 | 25.12 | 25.89 | 636,088 | +0.20(+0.76%) |
Apr 16, 2004 | 25.65 | 25.96 | 25.58 | 25.69 | 677,743 | -0.05(-0.21%) |
Apr 15, 2004 | 25.45 | 25.87 | 25.31 | 25.74 | 950,185 | +0.39(+1.55%) |
Apr 14, 2004 | 25.47 | 25.99 | 25.30 | 25.35 | 1,014,852 | -0.27(-1.05%) |
Apr 13, 2004 | 26.08 | 26.37 | 25.21 | 25.62 | 919,279 | -0.46(-1.76%) |
Apr 12, 2004 | 26.73 | 26.73 | 25.63 | 26.08 | 1,094,804 | -0.80(-2.99%) |
Apr 08, 2004 | 27.48 | 27.57 | 26.79 | 26.88 | 438,056 | -0.65(-2.36%) |
Apr 07, 2004 | 26.36 | 27.74 | 26.12 | 27.53 | 1,802,278 | +1.11(+4.19%) |
Apr 06, 2004 | 28.39 | 28.43 | 26.42 | 26.42 | 1,602,566 | -1.96(-6.92%) |
Apr 05, 2004 | 29.36 | 29.44 | 27.89 | 28.39 | 906,513 | -1.14(-3.87%) |
Apr 02, 2004 | 29.50 | 29.65 | 29.18 | 29.53 | 639,615 | +0.10(+0.34%) |
Apr 01, 2004 | 29.12 | 29.43 | 28.93 | 29.43 | 976,555 | +0.46(+1.58%) |
Mar 31, 2004 | 28.83 | 29.06 | 28.76 | 28.97 | 822,866 | +0.11(+0.39%) |
Mar 30, 2004 | 28.96 | 28.96 | 28.67 | 28.86 | 454,348 | -0.02(-0.06%) |
Mar 29, 2004 | 28.86 | 29.02 | 28.76 | 28.87 | 399,759 | +0.06(+0.21%) |
Mar 26, 2004 | 28.91 | 29.15 | 28.77 | 28.82 | 371,541 | -0.10(-0.33%) |
Mar 25, 2004 | 28.58 | 29.03 | 28.49 | 28.91 | 552,273 | +0.42(+1.48%) |
Mar 24, 2004 | 28.56 | 28.76 | 28.36 | 28.49 | 468,793 | -0.16(-0.56%) |
Mar 23, 2004 | 28.77 | 28.82 | 28.37 | 28.65 | 376,076 | -0.27(-0.93%) |
Mar 22, 2004 | 29.02 | 29.16 | 28.83 | 28.92 | 329,717 | -0.16(-0.55%) |
Mar 19, 2004 | 29.11 | 29.17 | 28.87 | 29.08 | 552,273 | +0.02(+0.06%) |
Mar 18, 2004 | 28.95 | 29.14 | 28.80 | 29.06 | 591,913 | +0.11(+0.37%) |
Mar 17, 2004 | 28.40 | 28.95 | 28.32 | 28.95 | 412,021 | +0.67(+2.36%) |
Mar 16, 2004 | 28.48 | 28.64 | 28.23 | 28.29 | 283,695 | -0.05(-0.17%) |
Mar 15, 2004 | 28.64 | 28.64 | 28.27 | 28.33 | 170,317 | -0.34(-1.18%) |
Mar 12, 2004 | 28.17 | 28.67 | 28.17 | 28.67 | 351,217 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.13 | 28.15 | 291,085 | -0.62(-2.15%) |
Mar 10, 2004 | 29.37 | 29.47 | 28.77 | 28.77 | 420,755 | -0.61(-2.07%) |
Mar 09, 2004 | 29.28 | 29.38 | 29.24 | 29.37 | 195,512 | +0.10(+0.33%) |
Mar 08, 2004 | 29.17 | 29.35 | 28.99 | 29.28 | 710,497 | -0.49(-1.64%) |
Mar 05, 2004 | 29.30 | 29.77 | 29.08 | 29.77 | 269,081 | +0.46(+1.56%) |
Mar 04, 2004 | 29.23 | 29.44 | 29.01 | 29.31 | 254,132 | +0.14(+0.47%) |
Mar 03, 2004 | 28.82 | 29.28 | 28.82 | 29.17 | 369,861 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.82 | 28.43 | 28.82 | 516,832 | +0.25(+0.88%) |
Mar 01, 2004 | 28.33 | 28.67 | 28.16 | 28.57 | 483,406 | +0.15(+0.52%) |
Feb 27, 2004 | 28.40 | 28.64 | 28.34 | 28.42 | 326,358 | +0.00(+0.00%) |
Feb 26, 2004 | 28.49 | 28.70 | 28.37 | 28.42 | 301,835 | -0.16(-0.56%) |
Feb 25, 2004 | 28.54 | 28.64 | 28.37 | 28.58 | 391,193 | +0.04(+0.15%) |
Feb 24, 2004 | 28.58 | 28.58 | 28.22 | 28.54 | 452,669 | -0.03(-0.10%) |
Feb 23, 2004 | 28.58 | 28.70 | 28.39 | 28.57 | 225,746 | -0.04(-0.15%) |
Feb 20, 2004 | 28.82 | 28.82 | 28.58 | 28.61 | 271,097 | -0.14(-0.50%) |
Feb 19, 2004 | 28.82 | 28.83 | 28.52 | 28.75 | 1,412,428 | -0.10(-0.35%) |
Feb 18, 2004 | 29.02 | 29.02 | 28.82 | 28.85 | 393,544 | -0.04(-0.14%) |
Feb 17, 2004 | 28.75 | 28.98 | 28.75 | 28.89 | 387,834 | +0.14(+0.50%) |
Feb 13, 2004 | 28.73 | 28.79 | 28.25 | 28.75 | 303,179 | +0.17(+0.60%) |
Feb 12, 2004 | 29.02 | 29.02 | 28.20 | 28.58 | 413,700 | -0.45(-1.54%) |
Feb 11, 2004 | 28.80 | 29.14 | 28.52 | 29.02 | 552,273 | +0.29(+0.99%) |
Feb 10, 2004 | 28.76 | 28.90 | 28.38 | 28.74 | 684,126 | -0.02(-0.06%) |
Feb 09, 2004 | 28.73 | 28.90 | 28.46 | 28.76 | 209,621 | +0.03(+0.10%) |
Feb 06, 2004 | 27.94 | 28.73 | 27.74 | 28.73 | 389,849 | +0.74(+2.66%) |
Feb 05, 2004 | 27.72 | 27.98 | 27.59 | 27.98 | 272,105 | +0.23(+0.84%) |
Feb 04, 2004 | 28.30 | 28.34 | 27.65 | 27.75 | 349,201 | -0.52(-1.83%) |
Feb 03, 2004 | 28.74 | 28.74 | 28.13 | 28.27 | 558,151 | -0.47(-1.64%) |
Feb 02, 2004 | 28.34 | 28.74 | 28.29 | 28.74 | 480,551 | +0.45(+1.60%) |
Jan 30, 2004 | 27.90 | 28.36 | 27.74 | 28.29 | 518,007 | +0.32(+1.15%) |
Jan 29, 2004 | 27.62 | 27.99 | 27.38 | 27.96 | 431,169 | +0.22(+0.79%) |
Jan 28, 2004 | 27.83 | 28.01 | 27.62 | 27.74 | 505,074 | -0.18(-0.64%) |
Jan 27, 2004 | 27.84 | 28.10 | 27.61 | 27.92 | 901,306 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.96 | 27.12 | 27.96 | 577,132 | +0.74(+2.71%) |
Jan 23, 2004 | 26.79 | 27.26 | 26.55 | 27.23 | 473,664 | +0.27(+1.02%) |
Jan 22, 2004 | 26.70 | 27.10 | 26.65 | 26.95 | 362,975 | +0.16(+0.60%) |
Jan 21, 2004 | 26.55 | 26.79 | 26.31 | 26.79 | 320,647 | +0.23(+0.85%) |
Jan 20, 2004 | 26.31 | 26.64 | 26.29 | 26.56 | 266,226 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.44 | 26.46 | 422,435 | -0.33(-1.22%) |
Jan 15, 2004 | 26.67 | 26.79 | 26.52 | 26.79 | 317,456 | +0.19(+0.72%) |
Jan 14, 2004 | 26.34 | 26.68 | 26.27 | 26.59 | 239,519 | +0.11(+0.40%) |
Jan 13, 2004 | 26.55 | 26.55 | 26.32 | 26.49 | 505,914 | -0.06(-0.22%) |
Jan 12, 2004 | 26.58 | 26.64 | 26.40 | 26.55 | 237,000 | -0.04(-0.13%) |
Jan 09, 2004 | 26.20 | 26.58 | 26.17 | 26.58 | 436,208 | +0.27(+1.04%) |
Jan 08, 2004 | 26.14 | 26.31 | 26.02 | 26.31 | 518,343 | +0.19(+0.73%) |
Jan 07, 2004 | 26.11 | 26.23 | 25.97 | 26.12 | 504,570 | -0.05(-0.20%) |
Jan 06, 2004 | 25.97 | 26.17 | 25.88 | 26.17 | 361,967 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.52 | 25.92 | 26.12 | 640,791 | -0.08(-0.30%) |
Jan 02, 2004 | 25.96 | 26.23 | 25.92 | 26.20 | 563,190 | +0.36(+1.41%) |
Dec 31, 2003 | 26.61 | 26.78 | 25.83 | 25.83 | 501,043 | -0.65(-2.45%) |
Dec 30, 2003 | 26.27 | 26.51 | 26.26 | 26.48 | 444,438 | +0.21(+0.82%) |
Dec 29, 2003 | 26.00 | 26.43 | 26.00 | 26.27 | 461,067 | +0.12(+0.46%) |
Dec 26, 2003 | 26.19 | 26.25 | 26.12 | 26.15 | 140,923 | -0.06(-0.23%) |
Dec 24, 2003 | 26.05 | 26.34 | 26.05 | 26.21 | 208,446 | +0.01(+0.05%) |
Dec 23, 2003 | 26.38 | 26.38 | 26.19 | 26.20 | 354,912 | -0.29(-1.10%) |
Dec 22, 2003 | 26.47 | 26.55 | 26.39 | 26.49 | 306,874 | -0.07(-0.27%) |
Dec 19, 2003 | 26.62 | 26.65 | 26.41 | 26.56 | 358,775 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.80 | 26.51 | 26.64 | 433,185 | -0.23(-0.86%) |
Dec 17, 2003 | 26.91 | 26.94 | 26.80 | 26.87 | 161,583 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.90 | 26.52 | 26.94 | 322,159 | +0.18(+0.67%) |
Dec 15, 2003 | 26.78 | 26.96 | 26.76 | 26.76 | 919,279 | -0.29(-1.08%) |
Dec 12, 2003 | 26.93 | 27.13 | 26.90 | 27.05 | 192,321 | +0.07(+0.24%) |
Dec 11, 2003 | 26.68 | 27.01 | 26.68 | 26.99 | 247,750 | -0.02(-0.09%) |
Dec 10, 2003 | 27.27 | 27.27 | 26.95 | 27.01 | 498,523 | -0.23(-0.83%) |
Dec 09, 2003 | 27.18 | 27.26 | 27.03 | 27.24 | 300,155 | +0.14(+0.53%) |
Dec 08, 2003 | 26.67 | 27.23 | 26.67 | 27.09 | 289,069 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.87 | 26.55 | 26.59 | 152,513 | -0.24(-0.91%) |
Dec 04, 2003 | 26.94 | 26.99 | 26.79 | 26.84 | 343,826 | -0.16(-0.60%) |
Dec 03, 2003 | 26.89 | 27.02 | 26.86 | 27.00 | 423,610 | +0.06(+0.22%) |
Dec 02, 2003 | 27.06 | 27.15 | 26.86 | 26.94 | 443,262 | -0.12(-0.44%) |
Dec 01, 2003 | 26.51 | 27.06 | 26.51 | 27.06 | 339,963 | +0.63(+2.36%) |
Nov 28, 2003 | 26.30 | 26.48 | 26.15 | 26.43 | 92,885 | +0.20(+0.75%) |
Nov 26, 2003 | 26.11 | 26.23 | 25.81 | 26.24 | 316,448 | +0.24(+0.94%) |
Nov 25, 2003 | 25.78 | 26.02 | 25.70 | 25.99 | 811,277 | +0.30(+1.18%) |
Nov 24, 2003 | 25.74 | 25.90 | 25.69 | 25.69 | 310,401 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.68 | 519,519 | -0.37(-1.42%) |
Nov 20, 2003 | 25.90 | 26.05 | 25.81 | 26.05 | 432,681 | -0.05(-0.18%) |
Nov 19, 2003 | 26.05 | 26.23 | 26.01 | 26.10 | 382,963 | +0.07(+0.25%) |
Nov 18, 2003 | 26.02 | 26.07 | 25.93 | 26.04 | 546,058 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.20 | 25.78 | 25.90 | 790,281 | -0.27(-1.05%) |
Nov 14, 2003 | 26.15 | 26.34 | 26.10 | 26.18 | 323,671 | +0.01(+0.05%) |
Nov 13, 2003 | 25.60 | 26.43 | 25.58 | 26.17 | 175,356 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.78 | 25.45 | 25.75 | 390,017 | +0.29(+1.15%) |
Nov 11, 2003 | 25.78 | 25.84 | 25.45 | 25.46 | 639,447 | -0.65(-2.49%) |
Nov 10, 2003 | 25.60 | 26.17 | 25.56 | 26.11 | 504,234 | +0.51(+1.98%) |
Nov 07, 2003 | 25.58 | 26.05 | 25.56 | 25.60 | 848,901 | +0.98(+3.99%) |
Nov 06, 2003 | 24.32 | 24.68 | 24.32 | 24.62 | 368,014 | +0.24(+0.98%) |
Nov 05, 2003 | 24.10 | 24.40 | 24.14 | 24.38 | 207,942 | +0.12(+0.52%) |
Nov 04, 2003 | 24.10 | 24.33 | 24.08 | 24.25 | 349,705 | +0.10(+0.39%) |
Nov 03, 2003 | 23.87 | 24.17 | 23.87 | 24.16 | 324,510 | +0.35(+1.45%) |
Oct 31, 2003 | 24.11 | 24.11 | 23.74 | 23.81 | 498,019 | -0.24(-0.99%) |
Oct 30, 2003 | 23.75 | 24.18 | 23.75 | 24.05 | 256,484 | +0.33(+1.38%) |
Oct 29, 2003 | 23.69 | 23.84 | 23.64 | 23.73 | 182,915 | +0.09(+0.38%) |
Oct 28, 2003 | 23.86 | 23.89 | 23.55 | 23.64 | 557,312 | -0.20(-0.82%) |
Oct 27, 2003 | 23.64 | 23.93 | 23.64 | 23.83 | 434,360 | +0.20(+0.83%) |
Oct 24, 2003 | 23.68 | 23.84 | 23.51 | 23.64 | 316,616 | -0.19(-0.80%) |
Oct 23, 2003 | 24.10 | 24.14 | 23.71 | 23.83 | 228,602 | -0.42(-1.74%) |
Oct 22, 2003 | 24.26 | 24.31 | 24.15 | 24.25 | 276,808 | -0.07(-0.29%) |
Oct 21, 2003 | 24.31 | 24.39 | 24.29 | 24.32 | 379,603 | +0.02(+0.07%) |
Oct 20, 2003 | 24.35 | 24.40 | 24.25 | 24.30 | 259,003 | +0.04(+0.17%) |
Oct 17, 2003 | 24.30 | 24.36 | 24.12 | 24.26 | 228,098 | -0.16(-0.66%) |
Oct 16, 2003 | 24.34 | 24.53 | 24.34 | 24.42 | 352,225 | +0.08(+0.34%) |
Oct 15, 2003 | 24.48 | 24.52 | 24.29 | 24.34 | 694,540 | -0.05(-0.20%) |
Oct 14, 2003 | 24.28 | 24.40 | 24.28 | 24.39 | 455,524 | -0.02(-0.07%) |
Oct 13, 2003 | 24.26 | 24.39 | 24.20 | 24.40 | 180,899 | +0.14(+0.59%) |
Oct 10, 2003 | 24.34 | 24.41 | 24.13 | 24.26 | 277,984 | -0.15(-0.61%) |
Oct 09, 2003 | 24.23 | 24.56 | 24.23 | 24.41 | 377,084 | +0.12(+0.49%) |
Oct 08, 2003 | 24.12 | 24.29 | 23.93 | 24.29 | 351,385 | +0.06(+0.25%) |
Oct 07, 2003 | 24.24 | 24.26 | 24.09 | 24.23 | 673,544 | -0.01(-0.05%) |
Oct 06, 2003 | 23.99 | 24.28 | 23.96 | 24.24 | 601,823 | +0.13(+0.54%) |
Oct 03, 2003 | 23.80 | 24.23 | 23.78 | 24.11 | 801,702 | +0.33(+1.38%) |
Oct 02, 2003 | 23.48 | 23.78 | 23.45 | 23.78 | 403,958 | +0.20(+0.86%) |
Oct 01, 2003 | 23.37 | 23.61 | 23.34 | 23.58 | 332,909 | +0.23(+0.97%) |
Sep 30, 2003 | 23.14 | 23.30 | 23.07 | 23.36 | 628,193 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.16 | 22.95 | 23.16 | 351,721 | +0.27(+1.17%) |
Sep 26, 2003 | 22.76 | 22.89 | 22.76 | 22.89 | 432,345 | +0.09(+0.39%) |
Sep 25, 2003 | 22.95 | 22.95 | 22.82 | 22.80 | 432,345 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.12 | 22.78 | 22.96 | 521,703 | +0.05(+0.23%) |
Sep 23, 2003 | 22.87 | 23.12 | 22.78 | 22.90 | 396,400 | +0.01(+0.03%) |
Sep 22, 2003 | 22.89 | 22.92 | 22.70 | 22.90 | 249,933 | +0.01(+0.03%) |
Sep 19, 2003 | 22.58 | 22.92 | 22.58 | 22.89 | 790,953 | +0.27(+1.18%) |
Sep 18, 2003 | 22.53 | 22.60 | 22.52 | 22.62 | 295,788 | +0.17(+0.77%) |
Sep 17, 2003 | 22.38 | 22.38 | 22.25 | 22.45 | 280,335 | +0.08(+0.35%) |
Sep 16, 2003 | 22.39 | 22.56 | 22.31 | 22.37 | 221,715 | -0.10(-0.42%) |
Sep 15, 2003 | 22.64 | 22.64 | 22.43 | 22.47 | 469,297 | -0.02(-0.11%) |
Sep 12, 2003 | 22.47 | 22.56 | 22.30 | 22.49 | 248,086 | +0.02(+0.08%) |
Sep 11, 2003 | 22.24 | 22.47 | 22.24 | 22.47 | 231,121 | +0.11(+0.51%) |
Sep 10, 2003 | 22.74 | 22.74 | 22.32 | 22.36 | 1,234,384 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.81 | 22.64 | 22.68 | 513,640 | -0.10(-0.44%) |
Sep 08, 2003 | 22.03 | 22.80 | 22.03 | 22.78 | 642,638 | -0.08(-0.34%) |
Sep 05, 2003 | 22.92 | 22.95 | 22.72 | 22.86 | 364,990 | -0.02(-0.10%) |
Sep 04, 2003 | 22.85 | 23.06 | 22.68 | 22.89 | 456,700 | +0.03(+0.13%) |
Sep 03, 2003 | 22.47 | 22.86 | 22.40 | 22.86 | 227,762 | +0.32(+1.43%) |
Sep 02, 2003 | 22.02 | 22.54 | 21.96 | 22.53 | 290,581 | +0.57(+2.60%) |
Aug 29, 2003 | 21.96 | 22.03 | 21.84 | 21.96 | 236,832 | -0.05(-0.24%) |
Aug 28, 2003 | 22.00 | 22.02 | 21.78 | 22.02 | 502,891 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 21.99 | 21.67 | 21.96 | 467,282 | +0.32(+1.46%) |
Aug 26, 2003 | 21.49 | 21.67 | 21.18 | 21.65 | 277,480 | +0.12(+0.58%) |
Aug 25, 2003 | 21.70 | 21.71 | 21.44 | 21.52 | 176,196 | -0.20(-0.90%) |
Aug 22, 2003 | 21.88 | 21.90 | 21.68 | 21.72 | 321,319 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.90 | 21.69 | 21.90 | 373,724 | +0.14(+0.66%) |
Aug 20, 2003 | 21.87 | 21.87 | 21.68 | 21.75 | 208,446 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.97 | 21.85 | 21.85 | 277,480 | -0.06(-0.27%) |
Aug 18, 2003 | 21.96 | 22.03 | 21.85 | 21.91 | 248,758 | -0.06(-0.27%) |
Aug 15, 2003 | 22.03 | 22.09 | 21.88 | 21.97 | 138,740 | -0.08(-0.38%) |
Aug 14, 2003 | 22.12 | 22.17 | 21.98 | 22.05 | 249,597 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.17 | 21.85 | 22.12 | 460,563 | -0.11(-0.48%) |
Aug 12, 2003 | 21.94 | 22.28 | 21.94 | 22.22 | 482,063 | +0.26(+1.17%) |
Aug 11, 2003 | 22.00 | 22.04 | 21.89 | 21.97 | 369,189 | -0.03(-0.14%) |
Aug 08, 2003 | 22.02 | 22.03 | 21.99 | 22.00 | 459,891 | -0.03(-0.13%) |
Aug 07, 2003 | 22.03 | 22.18 | 21.87 | 22.03 | 1,031,312 | +0.72(+3.38%) |
Aug 06, 2003 | 21.25 | 21.31 | 21.06 | 21.31 | 362,639 | +0.11(+0.53%) |
Aug 05, 2003 | 21.37 | 21.37 | 21.08 | 21.19 | 329,045 | -0.13(-0.59%) |
Aug 04, 2003 | 21.42 | 21.42 | 20.93 | 21.32 | 322,663 | -0.10(-0.47%) |
Aug 01, 2003 | 21.56 | 21.56 | 21.28 | 21.42 | 343,658 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.53 | 21.55 | 246,574 | -0.33(-1.52%) |
Jul 30, 2003 | 21.53 | 21.89 | 21.50 | 21.89 | 772,812 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.53 | 21.05 | 21.53 | 299,147 | +0.49(+2.32%) |
Jul 28, 2003 | 21.20 | 21.27 | 20.97 | 21.04 | 242,039 | -0.22(-1.04%) |
Jul 25, 2003 | 21.03 | 21.28 | 21.03 | 21.26 | 128,158 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.12 | 20.87 | 21.09 | 227,594 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,264 | -0.12(-0.57%) |
Jul 22, 2003 | 21.00 | 21.05 | 20.91 | 20.96 | 210,293 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.02 | 20.87 | 20.94 | 181,067 | -0.06(-0.28%) |
Jul 18, 2003 | 20.92 | 21.22 | 20.92 | 21.00 | 261,187 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.90 | 20.93 | 793,136 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.11 | 20.97 | 21.05 | 241,199 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.10 | 20.86 | 21.06 | 303,011 | +0.12(+0.57%) |
Jul 14, 2003 | 20.78 | 20.96 | 20.78 | 20.94 | 378,931 | +0.25(+1.21%) |
Jul 11, 2003 | 20.61 | 20.78 | 20.57 | 20.69 | 379,771 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.52 | 20.61 | 1,088,253 | -0.40(-1.93%) |
Jul 09, 2003 | 21.19 | 21.19 | 20.99 | 21.02 | 400,095 | -0.15(-0.73%) |
Jul 08, 2003 | 21.25 | 21.28 | 21.11 | 21.17 | 583,010 | -0.05(-0.25%) |
Jul 07, 2003 | 21.23 | 21.28 | 21.09 | 21.22 | 771,637 | +0.14(+0.68%) |
Jul 03, 2003 | 20.72 | 21.08 | 20.72 | 21.08 | 136,388 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.81 | 20.28 | 20.76 | 494,156 | +0.42(+2.08%) |
Jul 01, 2003 | 20.24 | 20.37 | 20.07 | 20.34 | 505,410 | +0.17(+0.86%) |
Jun 30, 2003 | 20.36 | 20.45 | 20.16 | 20.16 | 615,428 | -0.14(-0.67%) |
Jun 27, 2003 | 20.36 | 20.45 | 20.18 | 20.30 | 367,846 | -0.06(-0.29%) |
Jun 26, 2003 | 20.06 | 20.50 | 20.02 | 20.36 | 536,820 | +0.34(+1.69%) |
Jun 25, 2003 | 19.99 | 20.15 | 19.86 | 20.02 | 595,272 | +0.09(+0.45%) |
Jun 24, 2003 | 20.06 | 20.09 | 19.85 | 19.93 | 424,282 | -0.07(-0.36%) |
Jun 23, 2003 | 20.21 | 20.27 | 19.99 | 20.00 | 271,937 | -0.18(-0.91%) |
Jun 20, 2003 | 20.32 | 20.37 | 20.12 | 20.19 | 477,528 | -0.04(-0.21%) |
Jun 19, 2003 | 20.47 | 20.56 | 20.14 | 20.23 | 667,329 | -0.12(-0.58%) |
Jun 18, 2003 | 20.69 | 20.69 | 20.30 | 20.35 | 494,828 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.66 | 20.70 | 165,614 | -0.14(-0.66%) |
Jun 16, 2003 | 20.39 | 20.95 | 20.39 | 20.84 | 345,842 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,527 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.67 | 20.76 | 572,429 | -0.68(-3.19%) |
Jun 11, 2003 | 21.43 | 21.55 | 21.35 | 21.44 | 448,805 | +0.04(+0.17%) |
Jun 10, 2003 | 21.28 | 21.43 | 21.26 | 21.41 | 563,022 | +0.02(+0.11%) |
Jun 09, 2003 | 21.35 | 21.41 | 21.25 | 21.39 | 267,066 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.37 | 21.11 | 21.35 | 371,037 | +0.21(+1.01%) |
Jun 05, 2003 | 20.97 | 21.14 | 20.94 | 21.14 | 263,707 | +0.10(+0.45%) |
Jun 04, 2003 | 20.68 | 21.14 | 20.68 | 21.04 | 235,488 | +0.44(+2.14%) |
Jun 03, 2003 | 20.54 | 20.67 | 20.46 | 20.60 | 313,089 | +0.06(+0.29%) |