Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.71 | 24.96 | 24.33 | 24.48 | 2,409,771 | -0.18(-0.72%) |
Apr 29, 2004 | 25.36 | 25.57 | 24.44 | 24.66 | 1,871,619 | -0.71(-2.78%) |
Apr 28, 2004 | 25.59 | 25.67 | 25.29 | 25.37 | 1,152,901 | -0.22(-0.85%) |
Apr 27, 2004 | 25.32 | 25.66 | 25.29 | 25.59 | 1,585,510 | +0.32(+1.27%) |
Apr 26, 2004 | 25.12 | 25.59 | 25.00 | 25.27 | 1,239,738 | +0.16(+0.63%) |
Apr 23, 2004 | 25.41 | 25.41 | 24.84 | 25.11 | 1,913,757 | -0.03(-0.10%) |
Apr 22, 2004 | 24.86 | 25.35 | 24.73 | 25.13 | 2,139,612 | +0.21(+0.84%) |
Apr 21, 2004 | 24.96 | 25.06 | 24.71 | 24.93 | 2,727,385 | +0.04(+0.16%) |
Apr 20, 2004 | 25.87 | 25.93 | 24.88 | 24.88 | 2,134,492 | -0.99(-3.83%) |
Apr 19, 2004 | 25.72 | 26.02 | 25.29 | 25.87 | 1,954,911 | +0.01(+0.04%) |
Apr 16, 2004 | 25.65 | 26.09 | 25.55 | 25.86 | 2,366,254 | +0.35(+1.35%) |
Apr 15, 2004 | 25.03 | 25.52 | 24.86 | 25.52 | 2,888,653 | +0.61(+2.47%) |
Apr 14, 2004 | 24.64 | 25.27 | 24.50 | 24.90 | 4,092,948 | +0.01(+0.02%) |
Apr 13, 2004 | 24.99 | 25.43 | 24.22 | 24.90 | 8,374,733 | -0.31(-1.23%) |
Apr 12, 2004 | 26.53 | 26.53 | 24.48 | 25.21 | 10,230,599 | -1.66(-6.16%) |
Apr 08, 2004 | 27.40 | 27.52 | 26.79 | 26.87 | 2,192,974 | -0.56(-2.04%) |
Apr 07, 2004 | 27.22 | 28.03 | 26.79 | 27.42 | 5,892,105 | +0.33(+1.22%) |
Apr 06, 2004 | 28.13 | 28.29 | 27.09 | 27.09 | 5,130,855 | -1.25(-4.42%) |
Apr 05, 2004 | 29.36 | 29.36 | 28.16 | 28.35 | 3,530,773 | -1.01(-3.43%) |
Apr 02, 2004 | 29.88 | 29.88 | 29.35 | 29.35 | 1,875,163 | -0.52(-1.75%) |
Apr 01, 2004 | 29.66 | 29.88 | 29.54 | 29.88 | 2,323,525 | +0.20(+0.67%) |
Mar 31, 2004 | 29.61 | 29.77 | 29.37 | 29.68 | 2,332,189 | +0.10(+0.33%) |
Mar 30, 2004 | 29.17 | 29.67 | 29.03 | 29.58 | 1,332,285 | +0.42(+1.45%) |
Mar 29, 2004 | 29.02 | 29.29 | 29.02 | 29.16 | 1,571,530 | +0.16(+0.56%) |
Mar 26, 2004 | 29.10 | 29.21 | 28.94 | 29.00 | 1,636,313 | -0.34(-1.14%) |
Mar 25, 2004 | 29.02 | 29.41 | 29.02 | 29.33 | 1,812,940 | +0.34(+1.16%) |
Mar 24, 2004 | 29.28 | 29.33 | 28.95 | 29.00 | 1,430,346 | -0.28(-0.95%) |
Mar 23, 2004 | 29.14 | 29.29 | 28.94 | 29.28 | 1,452,203 | +0.25(+0.87%) |
Mar 22, 2004 | 28.84 | 29.09 | 28.68 | 29.02 | 1,415,381 | +0.11(+0.39%) |
Mar 19, 2004 | 28.89 | 29.07 | 28.78 | 28.91 | 1,371,076 | -0.04(-0.12%) |
Mar 18, 2004 | 28.63 | 28.95 | 28.58 | 28.95 | 1,345,872 | +0.26(+0.92%) |
Mar 17, 2004 | 28.35 | 28.71 | 28.27 | 28.68 | 2,580,688 | +0.37(+1.31%) |
Mar 16, 2004 | 28.23 | 28.38 | 28.05 | 28.31 | 1,645,961 | +0.21(+0.76%) |
Mar 15, 2004 | 28.11 | 28.20 | 27.86 | 28.10 | 1,127,106 | -0.01(-0.04%) |
Mar 12, 2004 | 27.87 | 28.11 | 27.79 | 28.11 | 1,281,483 | +0.30(+1.08%) |
Mar 11, 2004 | 28.07 | 28.21 | 27.81 | 27.81 | 1,278,135 | -0.27(-0.98%) |
Mar 10, 2004 | 28.58 | 28.64 | 28.01 | 28.08 | 1,410,261 | -0.57(-1.98%) |
Mar 09, 2004 | 28.56 | 28.68 | 28.44 | 28.65 | 676,775 | +0.11(+0.39%) |
Mar 08, 2004 | 28.59 | 28.68 | 28.37 | 28.54 | 856,947 | -0.05(-0.16%) |
Mar 05, 2004 | 28.19 | 28.59 | 28.12 | 28.59 | 1,182,831 | +0.38(+1.33%) |
Mar 04, 2004 | 28.16 | 28.21 | 27.97 | 28.21 | 862,067 | +0.08(+0.27%) |
Mar 03, 2004 | 28.28 | 28.28 | 27.98 | 28.13 | 1,305,506 | +0.04(+0.13%) |
Mar 02, 2004 | 27.81 | 28.10 | 27.80 | 28.10 | 1,100,917 | +0.29(+1.06%) |
Mar 01, 2004 | 27.73 | 27.88 | 27.71 | 27.80 | 1,378,165 | +0.13(+0.48%) |
Feb 27, 2004 | 27.44 | 27.67 | 27.37 | 27.67 | 1,121,002 | +0.23(+0.85%) |
Feb 26, 2004 | 27.27 | 27.46 | 27.12 | 27.44 | 1,286,996 | +0.14(+0.52%) |
Feb 25, 2004 | 27.12 | 27.30 | 27.00 | 27.30 | 1,088,315 | +0.30(+1.11%) |
Feb 24, 2004 | 27.13 | 27.21 | 26.82 | 27.00 | 1,574,483 | -0.14(-0.51%) |
Feb 23, 2004 | 27.16 | 27.23 | 26.89 | 27.13 | 1,085,952 | -0.01(-0.04%) |
Feb 20, 2004 | 27.25 | 27.25 | 26.99 | 27.14 | 735,848 | -0.06(-0.22%) |
Feb 19, 2004 | 27.13 | 27.23 | 27.01 | 27.21 | 1,017,625 | +0.14(+0.51%) |
Feb 18, 2004 | 27.37 | 27.40 | 27.06 | 27.07 | 1,297,432 | -0.25(-0.91%) |
Feb 17, 2004 | 27.31 | 27.35 | 27.18 | 27.32 | 916,217 | +0.19(+0.69%) |
Feb 13, 2004 | 27.34 | 27.53 | 26.96 | 27.13 | 1,133,604 | -0.21(-0.78%) |
Feb 12, 2004 | 27.83 | 27.86 | 26.87 | 27.34 | 2,495,623 | -0.84(-2.99%) |
Feb 11, 2004 | 27.89 | 28.28 | 27.57 | 28.19 | 2,000,397 | +0.36(+1.28%) |
Feb 10, 2004 | 27.40 | 27.83 | 27.28 | 27.83 | 1,963,772 | +0.56(+2.05%) |
Feb 09, 2004 | 27.33 | 27.33 | 27.10 | 27.27 | 1,176,136 | -0.06(-0.22%) |
Feb 06, 2004 | 26.66 | 27.35 | 26.28 | 27.33 | 2,015,756 | +0.74(+2.79%) |
Feb 05, 2004 | 26.41 | 26.63 | 26.15 | 26.59 | 1,439,994 | +0.18(+0.69%) |
Feb 04, 2004 | 26.71 | 26.88 | 26.11 | 26.41 | 2,689,382 | -0.37(-1.37%) |
Feb 03, 2004 | 26.99 | 27.25 | 26.74 | 26.77 | 2,534,020 | -0.22(-0.81%) |
Feb 02, 2004 | 26.56 | 27.00 | 26.52 | 26.99 | 1,658,169 | +0.56(+2.11%) |
Jan 30, 2004 | 26.33 | 26.57 | 26.05 | 26.43 | 1,351,385 | +0.08(+0.31%) |
Jan 29, 2004 | 26.00 | 26.35 | 25.83 | 26.35 | 1,471,697 | +0.41(+1.59%) |
Jan 28, 2004 | 25.95 | 26.35 | 25.85 | 25.94 | 2,094,717 | +0.04(+0.16%) |
Jan 27, 2004 | 25.68 | 26.02 | 25.50 | 25.90 | 1,403,172 | +0.24(+0.95%) |
Jan 26, 2004 | 25.19 | 25.66 | 25.15 | 25.66 | 1,370,289 | +0.42(+1.65%) |
Jan 23, 2004 | 24.92 | 25.29 | 24.91 | 25.24 | 1,219,850 | +0.34(+1.37%) |
Jan 22, 2004 | 24.81 | 25.04 | 24.69 | 24.90 | 1,717,833 | +0.09(+0.37%) |
Jan 21, 2004 | 24.76 | 24.81 | 24.68 | 24.81 | 1,138,724 | +0.06(+0.23%) |
Jan 20, 2004 | 24.82 | 24.87 | 24.64 | 24.75 | 981,984 | -0.13(-0.51%) |
Jan 16, 2004 | 25.04 | 25.13 | 24.76 | 24.88 | 1,101,311 | -0.06(-0.24%) |
Jan 15, 2004 | 25.21 | 25.21 | 24.94 | 24.94 | 1,247,418 | -0.25(-0.99%) |
Jan 14, 2004 | 24.78 | 25.24 | 24.76 | 25.19 | 1,242,692 | +0.36(+1.43%) |
Jan 13, 2004 | 24.78 | 24.83 | 24.40 | 24.83 | 1,777,890 | +0.46(+1.87%) |
Jan 12, 2004 | 24.61 | 24.70 | 24.37 | 24.38 | 2,131,145 | -0.10(-0.41%) |
Jan 09, 2004 | 24.40 | 24.52 | 24.20 | 24.48 | 1,360,049 | +0.17(+0.71%) |
Jan 08, 2004 | 24.12 | 24.31 | 24.07 | 24.31 | 1,548,097 | +0.26(+1.08%) |
Jan 07, 2004 | 24.22 | 24.25 | 23.94 | 24.05 | 2,479,674 | -0.17(-0.71%) |
Jan 06, 2004 | 23.87 | 24.29 | 23.87 | 24.22 | 1,571,530 | +0.40(+1.68%) |
Jan 05, 2004 | 23.67 | 23.98 | 23.56 | 23.82 | 2,136,067 | +0.36(+1.52%) |
Jan 02, 2004 | 23.55 | 23.64 | 23.31 | 23.46 | 1,048,146 | -0.07(-0.30%) |
Dec 31, 2003 | 23.61 | 23.72 | 23.39 | 23.53 | 1,122,971 | -0.01(-0.04%) |
Dec 30, 2003 | 23.56 | 23.63 | 23.45 | 23.54 | 1,278,332 | +0.03(+0.13%) |
Dec 29, 2003 | 23.51 | 23.58 | 23.42 | 23.51 | 1,127,106 | +0.02(+0.06%) |
Dec 26, 2003 | 23.53 | 23.54 | 23.48 | 23.50 | 438,909 | -0.03(-0.13%) |
Dec 24, 2003 | 23.51 | 23.53 | 23.47 | 23.53 | 577,730 | +0.02(+0.06%) |
Dec 23, 2003 | 23.61 | 23.61 | 23.47 | 23.51 | 1,453,581 | -0.10(-0.43%) |
Dec 22, 2003 | 23.68 | 23.68 | 23.56 | 23.61 | 1,632,965 | -0.10(-0.41%) |
Dec 19, 2003 | 23.67 | 23.69 | 23.64 | 23.71 | 1,121,593 | +0.02(+0.09%) |
Dec 18, 2003 | 23.77 | 23.79 | 23.65 | 23.69 | 1,210,792 | -0.11(-0.45%) |
Dec 17, 2003 | 23.79 | 23.84 | 23.67 | 23.80 | 1,795,021 | -0.07(-0.30%) |
Dec 16, 2003 | 23.76 | 23.87 | 23.64 | 23.87 | 889,043 | +0.24(+1.01%) |
Dec 15, 2003 | 23.86 | 23.87 | 23.63 | 23.63 | 1,216,700 | -0.24(-1.00%) |
Dec 12, 2003 | 23.85 | 23.87 | 23.82 | 23.87 | 627,351 | +0.01(+0.04%) |
Dec 11, 2003 | 23.82 | 23.87 | 23.76 | 23.86 | 780,743 | +0.04(+0.17%) |
Dec 10, 2003 | 23.88 | 23.88 | 23.69 | 23.82 | 792,952 | -0.05(-0.21%) |
Dec 09, 2003 | 23.91 | 23.91 | 23.81 | 23.87 | 1,021,760 | +0.00(+0.00%) |
Dec 08, 2003 | 24.15 | 24.15 | 23.85 | 23.87 | 2,985,139 | -0.35(-1.43%) |
Dec 05, 2003 | 24.17 | 24.33 | 24.13 | 24.21 | 592,302 | -0.02(-0.06%) |
Dec 04, 2003 | 24.33 | 24.33 | 24.15 | 24.23 | 1,086,740 | -0.11(-0.46%) |
Dec 03, 2003 | 24.13 | 24.35 | 24.09 | 24.34 | 845,526 | +0.25(+1.03%) |
Dec 02, 2003 | 24.11 | 24.25 | 24.06 | 24.09 | 1,713,698 | -0.21(-0.86%) |
Dec 01, 2003 | 24.15 | 24.65 | 24.15 | 24.30 | 1,473,272 | +0.20(+0.84%) |
Nov 28, 2003 | 24.09 | 24.25 | 24.04 | 24.10 | 302,452 | +0.01(+0.04%) |
Nov 26, 2003 | 23.85 | 24.09 | 23.83 | 24.09 | 661,810 | +0.32(+1.35%) |
Nov 25, 2003 | 23.46 | 23.80 | 23.46 | 23.77 | 1,015,656 | +0.31(+1.32%) |
Nov 24, 2003 | 23.44 | 23.62 | 23.30 | 23.46 | 1,024,320 | +0.13(+0.54%) |
Nov 21, 2003 | 23.72 | 23.77 | 23.24 | 23.33 | 1,406,126 | -0.37(-1.56%) |
Nov 20, 2003 | 23.77 | 23.84 | 23.52 | 23.70 | 1,225,167 | -0.09(-0.38%) |
Nov 19, 2003 | 23.96 | 24.00 | 23.79 | 23.79 | 1,230,286 | -0.12(-0.49%) |
Nov 18, 2003 | 24.07 | 24.11 | 23.87 | 23.91 | 1,101,311 | -0.14(-0.57%) |
Nov 17, 2003 | 23.95 | 24.12 | 23.82 | 24.05 | 992,224 | -0.09(-0.38%) |
Nov 14, 2003 | 24.09 | 24.68 | 23.97 | 24.14 | 1,026,289 | +0.17(+0.72%) |
Nov 13, 2003 | 23.82 | 24.22 | 23.61 | 23.97 | 685,439 | +0.17(+0.73%) |
Nov 12, 2003 | 23.57 | 23.84 | 23.46 | 23.79 | 1,344,494 | +0.01(+0.02%) |
Nov 11, 2003 | 23.97 | 23.97 | 23.74 | 23.79 | 645,073 | -0.18(-0.76%) |
Nov 10, 2003 | 24.12 | 24.14 | 23.94 | 23.97 | 997,343 | -0.09(-0.38%) |
Nov 07, 2003 | 24.05 | 24.22 | 24.00 | 24.06 | 1,253,915 | +0.08(+0.34%) |
Nov 06, 2003 | 23.50 | 23.99 | 23.47 | 23.98 | 1,827,511 | +0.47(+1.99%) |
Nov 05, 2003 | 23.16 | 23.51 | 22.93 | 23.51 | 1,462,048 | +0.23(+0.98%) |
Nov 04, 2003 | 23.16 | 23.28 | 22.93 | 23.28 | 1,818,650 | +0.12(+0.53%) |
Nov 03, 2003 | 22.89 | 23.16 | 22.89 | 23.16 | 1,027,787 | +0.27(+1.18%) |
Oct 31, 2003 | 23.16 | 23.23 | 22.80 | 22.89 | 1,207,248 | -0.29(-1.25%) |
Oct 30, 2003 | 23.08 | 23.19 | 23.01 | 23.18 | 2,444,033 | +0.20(+0.88%) |
Oct 29, 2003 | 22.67 | 23.16 | 22.67 | 22.98 | 1,273,213 | +0.31(+1.39%) |
Oct 28, 2003 | 22.90 | 22.93 | 22.40 | 22.67 | 1,426,605 | -0.14(-0.62%) |
Oct 27, 2003 | 22.50 | 23.15 | 22.49 | 22.81 | 1,973,224 | +0.38(+1.68%) |
Oct 24, 2003 | 22.45 | 22.49 | 22.27 | 22.43 | 1,667,818 | +0.04(+0.16%) |
Oct 23, 2003 | 22.47 | 22.47 | 22.22 | 22.40 | 1,078,273 | -0.10(-0.43%) |
Oct 22, 2003 | 22.57 | 22.61 | 22.35 | 22.49 | 1,238,950 | -0.10(-0.43%) |
Oct 21, 2003 | 22.76 | 22.85 | 22.57 | 22.59 | 1,104,265 | -0.20(-0.89%) |
Oct 20, 2003 | 22.92 | 22.98 | 22.74 | 22.79 | 755,145 | -0.08(-0.35%) |
Oct 17, 2003 | 23.11 | 23.18 | 22.82 | 22.87 | 1,089,497 | -0.11(-0.46%) |
Oct 16, 2003 | 22.81 | 22.97 | 22.73 | 22.98 | 1,185,194 | +0.15(+0.65%) |
Oct 15, 2003 | 22.83 | 22.88 | 22.75 | 22.83 | 2,145,913 | -0.10(-0.42%) |
Oct 14, 2003 | 22.98 | 22.98 | 22.85 | 22.93 | 971,351 | -0.15(-0.64%) |
Oct 13, 2003 | 23.01 | 23.12 | 22.96 | 23.08 | 556,661 | +0.06(+0.27%) |
Oct 10, 2003 | 23.19 | 23.24 | 22.98 | 23.02 | 771,095 | -0.18(-0.77%) |
Oct 09, 2003 | 23.06 | 23.31 | 23.01 | 23.19 | 1,263,170 | +0.20(+0.86%) |
Oct 08, 2003 | 22.96 | 23.13 | 22.83 | 23.00 | 1,528,210 | +0.04(+0.15%) |
Oct 07, 2003 | 23.28 | 23.21 | 22.93 | 22.96 | 1,478,785 | -0.32(-1.40%) |
Oct 06, 2003 | 22.91 | 23.23 | 22.91 | 23.28 | 1,123,168 | +0.28(+1.24%) |
Oct 03, 2003 | 22.78 | 23.13 | 22.78 | 23.00 | 1,251,356 | +0.30(+1.32%) |
Oct 02, 2003 | 22.37 | 22.70 | 22.53 | 22.70 | 1,567,001 | +0.33(+1.48%) |
Oct 01, 2003 | 22.13 | 22.37 | 22.13 | 22.37 | 1,523,878 | +0.24(+1.08%) |
Sep 30, 2003 | 21.99 | 22.19 | 21.84 | 22.13 | 1,777,496 | +0.08(+0.35%) |
Sep 29, 2003 | 21.85 | 22.08 | 21.83 | 22.06 | 979,424 | +0.23(+1.05%) |
Sep 26, 2003 | 21.67 | 21.83 | 21.66 | 21.83 | 827,608 | +0.12(+0.56%) |
Sep 25, 2003 | 21.72 | 21.84 | 21.68 | 21.71 | 994,193 | +0.05(+0.21%) |
Sep 24, 2003 | 21.85 | 21.96 | 21.66 | 21.66 | 1,104,659 | -0.25(-1.16%) |
Sep 23, 2003 | 21.73 | 21.94 | 21.70 | 21.91 | 1,688,690 | +0.20(+0.94%) |
Sep 22, 2003 | 21.83 | 21.83 | 21.63 | 21.71 | 1,042,829 | -0.12(-0.54%) |
Sep 19, 2003 | 21.69 | 21.83 | 21.67 | 21.83 | 1,448,068 | +0.22(+1.03%) |
Sep 18, 2003 | 21.74 | 21.74 | 21.61 | 21.60 | 1,156,642 | -0.06(-0.28%) |
Sep 17, 2003 | 21.66 | 21.79 | 21.61 | 21.66 | 1,448,461 | -0.30(-1.36%) |
Sep 16, 2003 | 22.08 | 22.11 | 21.80 | 21.96 | 968,004 | -0.16(-0.71%) |
Sep 15, 2003 | 22.03 | 22.19 | 21.87 | 22.12 | 973,123 | +0.04(+0.16%) |
Sep 12, 2003 | 21.84 | 22.09 | 21.69 | 22.09 | 1,731,420 | +0.07(+0.30%) |
Sep 11, 2003 | 21.91 | 22.14 | 21.73 | 22.02 | 2,385,945 | +0.17(+0.79%) |
Sep 10, 2003 | 22.17 | 22.21 | 21.79 | 21.85 | 774,836 | -0.38(-1.71%) |
Sep 09, 2003 | 22.22 | 22.25 | 22.03 | 22.23 | 756,917 | -0.03(-0.11%) |
Sep 08, 2003 | 22.19 | 22.32 | 22.05 | 22.25 | 773,261 | +0.06(+0.27%) |
Sep 05, 2003 | 22.14 | 22.24 | 22.00 | 22.19 | 982,772 | +0.05(+0.23%) |
Sep 04, 2003 | 22.08 | 22.21 | 22.03 | 22.14 | 1,635,131 | +0.06(+0.28%) |
Sep 03, 2003 | 21.92 | 22.11 | 21.83 | 22.08 | 1,392,342 | +0.20(+0.93%) |
Sep 02, 2003 | 21.80 | 21.88 | 21.64 | 21.88 | 1,216,700 | +0.19(+0.87%) |
Aug 29, 2003 | 21.56 | 21.75 | 21.53 | 21.69 | 669,096 | +0.14(+0.64%) |
Aug 28, 2003 | 21.58 | 21.61 | 21.42 | 21.55 | 669,096 | -0.02(-0.09%) |
Aug 27, 2003 | 21.31 | 21.64 | 21.29 | 21.57 | 793,149 | +0.21(+0.97%) |
Aug 26, 2003 | 21.21 | 21.41 | 21.08 | 21.37 | 734,076 | +0.15(+0.72%) |
Aug 25, 2003 | 21.46 | 21.46 | 21.14 | 21.21 | 728,759 | -0.19(-0.88%) |
Aug 22, 2003 | 21.81 | 21.81 | 21.40 | 21.40 | 810,083 | -0.36(-1.66%) |
Aug 21, 2003 | 21.84 | 21.89 | 21.70 | 21.76 | 787,635 | -0.09(-0.42%) |
Aug 20, 2003 | 21.52 | 21.86 | 21.41 | 21.85 | 819,731 | +0.34(+1.56%) |
Aug 19, 2003 | 21.63 | 21.67 | 21.40 | 21.52 | 975,486 | -0.04(-0.16%) |
Aug 18, 2003 | 21.28 | 21.61 | 21.28 | 21.55 | 692,331 | +0.25(+1.17%) |
Aug 15, 2003 | 21.53 | 21.53 | 21.30 | 21.30 | 507,631 | -0.23(-1.06%) |
Aug 14, 2003 | 21.25 | 21.53 | 21.23 | 21.53 | 1,804,473 | +0.29(+1.39%) |
Aug 13, 2003 | 21.34 | 21.38 | 21.18 | 21.24 | 1,537,464 | -0.35(-1.60%) |
Aug 12, 2003 | 21.63 | 21.66 | 21.43 | 21.58 | 824,654 | +0.01(+0.02%) |
Aug 11, 2003 | 21.70 | 21.73 | 21.57 | 21.58 | 801,419 | -0.07(-0.33%) |
Aug 08, 2003 | 21.72 | 21.73 | 21.57 | 21.65 | 878,016 | -0.01(-0.05%) |
Aug 07, 2003 | 21.57 | 21.76 | 21.46 | 21.66 | 850,252 | +0.14(+0.64%) |
Aug 06, 2003 | 21.43 | 21.57 | 21.33 | 21.52 | 1,027,864 | +0.05(+0.24%) |
Aug 05, 2003 | 21.49 | 21.55 | 21.36 | 21.47 | 910,703 | -0.09(-0.40%) |
Aug 04, 2003 | 21.48 | 21.59 | 21.33 | 21.56 | 1,321,061 | +0.04(+0.19%) |
Aug 01, 2003 | 21.51 | 21.56 | 21.38 | 21.52 | 1,231,665 | +0.01(+0.05%) |
Jul 31, 2003 | 21.56 | 21.69 | 21.33 | 21.51 | 1,640,251 | +0.08(+0.36%) |
Jul 30, 2003 | 21.23 | 21.57 | 21.23 | 21.43 | 1,352,370 | +0.32(+1.52%) |
Jul 29, 2003 | 20.92 | 21.23 | 20.89 | 21.11 | 1,604,610 | +0.28(+1.37%) |
Jul 28, 2003 | 21.08 | 21.18 | 20.83 | 20.83 | 981,984 | -0.37(-1.75%) |
Jul 25, 2003 | 20.90 | 21.22 | 20.87 | 21.20 | 1,165,700 | +0.35(+1.68%) |
Jul 24, 2003 | 20.57 | 20.86 | 20.55 | 20.85 | 1,188,739 | +0.31(+1.51%) |
Jul 23, 2003 | 20.69 | 20.69 | 20.44 | 20.54 | 661,023 | -0.13(-0.64%) |
Jul 22, 2003 | 20.60 | 20.78 | 20.59 | 20.67 | 1,076,304 | +0.07(+0.35%) |
Jul 21, 2003 | 20.69 | 20.77 | 20.45 | 20.60 | 586,788 | -0.09(-0.44%) |
Jul 18, 2003 | 20.47 | 20.69 | 20.39 | 20.69 | 921,927 | +0.27(+1.32%) |
Jul 17, 2003 | 20.52 | 20.63 | 20.30 | 20.42 | 1,370,879 | -0.15(-0.72%) |
Jul 16, 2003 | 20.77 | 20.92 | 20.54 | 20.57 | 1,847,202 | -0.28(-1.34%) |
Jul 15, 2003 | 20.72 | 20.90 | 20.57 | 20.85 | 999,903 | +0.22(+1.08%) |
Jul 14, 2003 | 20.59 | 20.74 | 20.51 | 20.62 | 1,654,034 | +0.16(+0.77%) |
Jul 11, 2003 | 20.29 | 20.56 | 20.29 | 20.47 | 1,124,546 | +0.29(+1.43%) |
Jul 10, 2003 | 20.51 | 20.54 | 20.17 | 20.18 | 1,082,802 | -0.33(-1.61%) |
Jul 09, 2003 | 20.67 | 20.68 | 20.41 | 20.51 | 981,984 | -0.19(-0.91%) |
Jul 08, 2003 | 20.70 | 20.74 | 20.49 | 20.69 | 1,219,456 | -0.01(-0.05%) |
Jul 07, 2003 | 20.44 | 20.72 | 20.44 | 20.70 | 1,174,364 | +0.19(+0.92%) |
Jul 03, 2003 | 20.34 | 20.53 | 20.28 | 20.52 | 714,779 | +0.15(+0.75%) |
Jul 02, 2003 | 20.05 | 20.40 | 20.05 | 20.36 | 1,606,776 | +0.33(+1.65%) |
Jul 01, 2003 | 19.88 | 20.03 | 19.60 | 20.03 | 1,601,460 | +0.21(+1.08%) |
Jun 30, 2003 | 20.14 | 20.16 | 19.77 | 19.82 | 2,194,943 | -0.19(-0.94%) |
Jun 27, 2003 | 20.07 | 20.16 | 19.96 | 20.01 | 935,514 | -0.04(-0.18%) |
Jun 26, 2003 | 19.72 | 20.05 | 19.72 | 20.04 | 1,301,961 | +0.32(+1.62%) |
Jun 25, 2003 | 19.60 | 19.90 | 19.56 | 19.72 | 1,221,032 | +0.12(+0.60%) |
Jun 24, 2003 | 19.59 | 19.65 | 19.48 | 19.61 | 1,898,201 | +0.06(+0.29%) |
Jun 23, 2003 | 19.71 | 19.72 | 19.46 | 19.55 | 1,297,826 | -0.19(-0.98%) |
Jun 20, 2003 | 19.80 | 19.87 | 19.70 | 19.75 | 2,314,073 | +0.02(+0.08%) |
Jun 19, 2003 | 19.83 | 19.95 | 19.65 | 19.73 | 1,462,245 | -0.13(-0.64%) |
Jun 18, 2003 | 19.72 | 19.86 | 19.55 | 19.86 | 1,278,332 | +0.10(+0.49%) |
Jun 17, 2003 | 19.94 | 20.09 | 19.73 | 19.76 | 1,132,029 | -0.17(-0.87%) |
Jun 16, 2003 | 19.86 | 19.93 | 19.76 | 19.93 | 1,542,978 | +0.20(+1.00%) |
Jun 13, 2003 | 20.14 | 20.17 | 19.73 | 19.73 | 1,105,446 | -0.31(-1.57%) |
Jun 12, 2003 | 20.30 | 20.33 | 19.97 | 20.05 | 4,797,882 | -0.22(-1.10%) |
Jun 11, 2003 | 20.01 | 20.29 | 19.88 | 20.27 | 5,019,208 | +0.24(+1.19%) |
Jun 10, 2003 | 19.60 | 20.07 | 19.60 | 20.03 | 1,504,777 | +0.42(+2.15%) |
Jun 09, 2003 | 19.73 | 19.77 | 19.59 | 19.61 | 982,575 | -0.17(-0.85%) |
Jun 06, 2003 | 19.56 | 19.83 | 19.56 | 19.78 | 1,321,258 | +0.24(+1.22%) |
Jun 05, 2003 | 19.59 | 19.71 | 19.37 | 19.54 | 1,332,679 | -0.09(-0.44%) |
Jun 04, 2003 | 19.53 | 19.65 | 19.48 | 19.63 | 1,585,116 | +0.13(+0.65%) |
Jun 03, 2003 | 19.32 | 19.52 | 19.15 | 19.50 | 889,043 | +0.24(+1.27%) |
Jun 02, 2003 | 19.23 | 19.39 | 19.19 | 19.26 | 1,460,670 | +0.15(+0.80%) |
May 30, 2003 | 18.89 | 19.11 | 18.85 | 19.11 | 2,431,628 | +0.31(+1.68%) |
May 29, 2003 | 19.37 | 19.40 | 18.41 | 18.79 | 2,602,742 | -0.55(-2.84%) |
May 28, 2003 | 19.88 | 19.88 | 19.33 | 19.34 | 1,708,972 | -0.42(-2.11%) |
May 27, 2003 | 19.84 | 19.84 | 19.65 | 19.76 | 1,232,846 | -0.09(-0.44%) |
May 23, 2003 | 19.73 | 19.85 | 19.63 | 19.84 | 1,059,960 | +0.09(+0.46%) |
May 22, 2003 | 19.56 | 19.76 | 19.53 | 19.75 | 1,925,375 | +0.19(+0.96%) |
May 21, 2003 | 19.57 | 19.63 | 19.36 | 19.56 | 1,309,838 | -0.01(-0.05%) |
May 20, 2003 | 19.30 | 19.58 | 19.28 | 19.57 | 2,383,385 | +0.28(+1.45%) |
May 19, 2003 | 19.34 | 19.34 | 19.26 | 19.29 | 1,234,618 | -0.04(-0.21%) |
May 16, 2003 | 19.30 | 19.36 | 19.18 | 19.33 | 1,821,998 | +0.03(+0.16%) |
May 15, 2003 | 19.30 | 19.32 | 19.18 | 19.30 | 1,177,515 | -0.02(-0.11%) |
May 14, 2003 | 19.63 | 19.84 | 19.22 | 19.32 | 1,742,840 | -0.47(-2.39%) |
May 13, 2003 | 19.85 | 20.01 | 19.73 | 19.80 | 2,069,709 | -0.04(-0.18%) |
May 12, 2003 | 19.83 | 19.93 | 19.66 | 19.83 | 1,629,027 | +0.00(+0.00%) |
May 09, 2003 | 19.65 | 19.89 | 19.58 | 19.83 | 1,519,939 | +0.28(+1.45%) |
May 08, 2003 | 19.38 | 19.66 | 19.31 | 19.55 | 1,562,669 | +0.23(+1.18%) |
May 07, 2003 | 19.30 | 19.40 | 19.17 | 19.32 | 2,330,417 | +0.02(+0.11%) |
May 06, 2003 | 19.04 | 19.43 | 19.03 | 19.30 | 1,237,375 | +0.25(+1.33%) |
May 05, 2003 | 18.81 | 19.05 | 18.79 | 19.04 | 1,869,847 | +0.23(+1.21%) |
May 02, 2003 | 18.79 | 19.04 | 18.77 | 18.82 | 1,755,639 | +0.02(+0.08%) |