Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 20.66 | 20.98 | 20.55 | 20.79 | 807,367 | +0.13(+0.62%) |
Apr 29, 2004 | 20.89 | 21.13 | 20.60 | 20.66 | 761,858 | -0.27(-1.30%) |
Apr 28, 2004 | 21.20 | 21.27 | 20.78 | 20.93 | 736,392 | -0.42(-1.99%) |
Apr 27, 2004 | 21.70 | 21.82 | 21.35 | 21.36 | 591,377 | -0.25(-1.18%) |
Apr 26, 2004 | 21.76 | 22.01 | 21.47 | 21.61 | 635,707 | -0.24(-1.09%) |
Apr 23, 2004 | 22.05 | 22.10 | 21.79 | 21.85 | 433,394 | -0.19(-0.85%) |
Apr 22, 2004 | 21.63 | 22.18 | 21.63 | 22.04 | 508,966 | +0.09(+0.43%) |
Apr 21, 2004 | 21.65 | 22.06 | 21.42 | 21.94 | 523,704 | +0.35(+1.61%) |
Apr 20, 2004 | 22.18 | 22.22 | 21.59 | 21.59 | 907,227 | -0.59(-2.64%) |
Apr 19, 2004 | 22.53 | 22.53 | 22.07 | 22.18 | 438,935 | -0.27(-1.21%) |
Apr 16, 2004 | 22.65 | 22.65 | 22.20 | 22.45 | 404,508 | -0.01(-0.04%) |
Apr 15, 2004 | 22.48 | 22.69 | 22.26 | 22.46 | 351,808 | -0.02(-0.08%) |
Apr 14, 2004 | 22.66 | 22.66 | 22.30 | 22.48 | 465,816 | -0.39(-1.71%) |
Apr 13, 2004 | 22.96 | 23.07 | 22.77 | 22.87 | 446,009 | -0.15(-0.66%) |
Apr 12, 2004 | 22.96 | 23.21 | 22.86 | 23.02 | 321,744 | +0.04(+0.18%) |
Apr 08, 2004 | 23.07 | 23.21 | 22.91 | 22.98 | 446,598 | -0.09(-0.40%) |
Apr 07, 2004 | 22.94 | 23.16 | 22.73 | 23.07 | 502,128 | +0.08(+0.37%) |
Apr 06, 2004 | 22.51 | 23.04 | 22.51 | 22.99 | 938,234 | +0.29(+1.27%) |
Apr 05, 2004 | 22.34 | 22.71 | 22.24 | 22.70 | 880,110 | +0.44(+1.98%) |
Apr 02, 2004 | 22.22 | 22.61 | 22.17 | 22.26 | 432,332 | +0.24(+1.08%) |
Apr 01, 2004 | 22.05 | 22.10 | 21.89 | 22.02 | 687,936 | +0.12(+0.54%) |
Mar 31, 2004 | 21.80 | 21.99 | 21.56 | 21.90 | 743,820 | +0.17(+0.78%) |
Mar 30, 2004 | 21.84 | 22.05 | 21.67 | 21.73 | 330,233 | -0.22(-1.00%) |
Mar 29, 2004 | 21.54 | 22.00 | 21.43 | 21.95 | 493,640 | +0.51(+2.37%) |
Mar 26, 2004 | 21.65 | 21.80 | 21.42 | 21.44 | 780,958 | -0.27(-1.25%) |
Mar 25, 2004 | 21.84 | 21.87 | 21.63 | 21.71 | 713,756 | +0.00(+0.00%) |
Mar 24, 2004 | 21.71 | 21.82 | 21.59 | 21.71 | 545,279 | +0.11(+0.51%) |
Mar 23, 2004 | 21.67 | 21.82 | 21.54 | 21.60 | 542,214 | -0.07(-0.31%) |
Mar 22, 2004 | 22.12 | 22.12 | 21.65 | 21.67 | 502,128 | -0.45(-2.03%) |
Mar 19, 2004 | 22.10 | 22.38 | 22.07 | 22.12 | 684,045 | -0.05(-0.23%) |
Mar 18, 2004 | 21.98 | 22.25 | 21.59 | 22.17 | 488,688 | +0.25(+1.12%) |
Mar 17, 2004 | 21.60 | 21.98 | 21.55 | 21.93 | 310,661 | +0.45(+2.09%) |
Mar 16, 2004 | 21.54 | 21.80 | 21.21 | 21.48 | 430,800 | -0.03(-0.12%) |
Mar 15, 2004 | 21.92 | 21.93 | 21.43 | 21.50 | 329,761 | -0.40(-1.82%) |
Mar 12, 2004 | 21.87 | 22.03 | 21.77 | 21.90 | 446,009 | -0.07(-0.31%) |
Mar 11, 2004 | 22.43 | 22.54 | 21.95 | 21.97 | 462,397 | -0.46(-2.04%) |
Mar 10, 2004 | 22.75 | 22.90 | 22.38 | 22.43 | 275,410 | -0.36(-1.60%) |
Mar 09, 2004 | 22.70 | 22.96 | 22.67 | 22.79 | 468,291 | +0.08(+0.34%) |
Mar 08, 2004 | 22.99 | 22.99 | 22.69 | 22.71 | 311,605 | -0.12(-0.52%) |
Mar 05, 2004 | 22.52 | 22.90 | 22.39 | 22.83 | 774,709 | +0.19(+0.82%) |
Mar 04, 2004 | 22.52 | 22.73 | 22.50 | 22.65 | 296,867 | +0.19(+0.83%) |
Mar 03, 2004 | 22.33 | 22.48 | 22.21 | 22.46 | 351,218 | +0.17(+0.76%) |
Mar 02, 2004 | 22.23 | 22.48 | 22.22 | 22.29 | 452,611 | -0.06(-0.27%) |
Mar 01, 2004 | 22.33 | 22.48 | 22.03 | 22.35 | 443,886 | +0.12(+0.53%) |
Feb 27, 2004 | 22.20 | 22.42 | 22.08 | 22.23 | 732,619 | +0.12(+0.54%) |
Feb 26, 2004 | 22.01 | 22.26 | 21.87 | 22.11 | 602,931 | +0.00(+0.00%) |
Feb 25, 2004 | 22.31 | 22.32 | 21.91 | 22.11 | 693,595 | -0.27(-1.21%) |
Feb 24, 2004 | 22.01 | 22.45 | 21.85 | 22.38 | 636,414 | +0.37(+1.70%) |
Feb 23, 2004 | 22.41 | 22.54 | 21.91 | 22.01 | 422,075 | -0.40(-1.78%) |
Feb 20, 2004 | 22.64 | 22.79 | 22.05 | 22.41 | 464,401 | -0.04(-0.19%) |
Feb 19, 2004 | 22.78 | 22.88 | 22.44 | 22.45 | 415,237 | -0.45(-1.96%) |
Feb 18, 2004 | 22.74 | 22.90 | 22.65 | 22.90 | 598,923 | +0.01(+0.04%) |
Feb 17, 2004 | 22.72 | 23.05 | 22.72 | 22.89 | 757,496 | +0.21(+0.93%) |
Feb 13, 2004 | 22.66 | 22.82 | 22.52 | 22.68 | 599,041 | +0.02(+0.08%) |
Feb 12, 2004 | 22.43 | 22.77 | 22.37 | 22.66 | 479,610 | +0.14(+0.60%) |
Feb 11, 2004 | 22.39 | 22.58 | 22.02 | 22.53 | 637,004 | +0.05(+0.23%) |
Feb 10, 2004 | 22.19 | 22.60 | 22.14 | 22.48 | 961,696 | +0.29(+1.30%) |
Feb 09, 2004 | 22.03 | 22.19 | 21.76 | 22.19 | 504,015 | +0.05(+0.23%) |
Feb 06, 2004 | 22.21 | 22.27 | 22.04 | 22.14 | 548,226 | +0.00(+0.00%) |
Feb 05, 2004 | 21.64 | 22.33 | 21.54 | 22.14 | 1,486,461 | +0.51(+2.35%) |
Feb 04, 2004 | 21.48 | 21.68 | 21.30 | 21.63 | 807,485 | +0.03(+0.12%) |
Feb 03, 2004 | 21.95 | 21.98 | 21.50 | 21.60 | 696,778 | -0.49(-2.23%) |
Feb 02, 2004 | 21.95 | 22.10 | 21.76 | 22.10 | 706,800 | +0.03(+0.15%) |
Jan 30, 2004 | 21.78 | 22.10 | 21.59 | 22.06 | 646,082 | +0.28(+1.29%) |
Jan 29, 2004 | 22.10 | 22.10 | 21.54 | 21.78 | 1,179,808 | -0.16(-0.73%) |
Jan 28, 2004 | 22.78 | 22.78 | 21.82 | 21.94 | 1,775,665 | -0.84(-3.69%) |
Jan 27, 2004 | 22.77 | 22.99 | 22.58 | 22.78 | 1,462,056 | +0.01(+0.04%) |
Jan 26, 2004 | 21.97 | 22.77 | 21.84 | 22.77 | 1,438,005 | +0.50(+2.25%) |
Jan 23, 2004 | 21.78 | 22.31 | 21.71 | 22.27 | 1,228,735 | +0.65(+3.02%) |
Jan 22, 2004 | 20.57 | 22.22 | 20.57 | 21.62 | 1,486,579 | +1.05(+5.11%) |
Jan 21, 2004 | 20.49 | 20.78 | 20.36 | 20.57 | 732,501 | +0.08(+0.37%) |
Jan 20, 2004 | 20.31 | 20.51 | 20.27 | 20.49 | 633,113 | +0.14(+0.71%) |
Jan 16, 2004 | 20.57 | 20.61 | 20.29 | 20.35 | 983,035 | -0.20(-0.99%) |
Jan 15, 2004 | 20.65 | 20.85 | 20.48 | 20.55 | 491,753 | -0.02(-0.08%) |
Jan 14, 2004 | 20.36 | 20.70 | 20.27 | 20.57 | 596,565 | +0.18(+0.87%) |
Jan 13, 2004 | 20.40 | 20.47 | 20.32 | 20.39 | 370,672 | +0.02(+0.08%) |
Jan 12, 2004 | 20.36 | 20.55 | 20.31 | 20.37 | 363,480 | +0.02(+0.08%) |
Jan 09, 2004 | 20.36 | 20.43 | 20.34 | 20.36 | 610,948 | -0.08(-0.37%) |
Jan 08, 2004 | 20.56 | 20.56 | 20.36 | 20.43 | 386,942 | +0.04(+0.21%) |
Jan 07, 2004 | 20.60 | 20.71 | 20.36 | 20.39 | 446,834 | -0.38(-1.84%) |
Jan 06, 2004 | 20.54 | 20.78 | 20.46 | 20.77 | 345,795 | +0.25(+1.20%) |
Jan 05, 2004 | 20.36 | 20.68 | 20.35 | 20.53 | 1,022,295 | +0.20(+0.96%) |
Jan 02, 2004 | 20.72 | 20.92 | 20.28 | 20.33 | 603,639 | -0.45(-2.16%) |
Dec 31, 2003 | 20.52 | 20.82 | 20.39 | 20.78 | 420,189 | +0.26(+1.28%) |
Dec 30, 2003 | 20.68 | 20.71 | 20.36 | 20.52 | 357,231 | -0.08(-0.37%) |
Dec 29, 2003 | 20.61 | 20.77 | 20.44 | 20.59 | 320,801 | -0.02(-0.08%) |
Dec 26, 2003 | 20.41 | 20.64 | 20.38 | 20.61 | 136,879 | +0.22(+1.08%) |
Dec 24, 2003 | 20.53 | 20.53 | 20.21 | 20.39 | 165,293 | -0.14(-0.66%) |
Dec 23, 2003 | 20.64 | 20.70 | 20.39 | 20.53 | 500,596 | -0.01(-0.04%) |
Dec 22, 2003 | 20.23 | 20.56 | 20.23 | 20.53 | 495,408 | +0.29(+1.42%) |
Dec 19, 2003 | 20.64 | 20.64 | 19.98 | 20.25 | 1,212,112 | -0.58(-2.77%) |
Dec 18, 2003 | 20.55 | 20.84 | 20.40 | 20.82 | 449,428 | +0.38(+1.87%) |
Dec 17, 2003 | 20.37 | 20.46 | 20.31 | 20.44 | 492,107 | +0.08(+0.38%) |
Dec 16, 2003 | 20.40 | 20.44 | 20.25 | 20.36 | 534,786 | -0.03(-0.17%) |
Dec 15, 2003 | 20.57 | 20.65 | 20.40 | 20.40 | 474,068 | +0.03(+0.12%) |
Dec 12, 2003 | 20.42 | 20.48 | 20.23 | 20.37 | 551,174 | -0.04(-0.21%) |
Dec 11, 2003 | 20.42 | 20.50 | 20.35 | 20.42 | 693,477 | +0.03(+0.17%) |
Dec 10, 2003 | 20.36 | 20.44 | 20.25 | 20.38 | 1,124,985 | -0.02(-0.08%) |
Dec 09, 2003 | 20.66 | 20.66 | 20.31 | 20.40 | 307,596 | -0.11(-0.54%) |
Dec 08, 2003 | 20.36 | 20.46 | 20.32 | 20.51 | 381,165 | +0.15(+0.75%) |
Dec 05, 2003 | 20.27 | 20.30 | 20.07 | 20.36 | 256,900 | -0.06(-0.29%) |
Dec 04, 2003 | 20.39 | 20.46 | 20.30 | 20.42 | 232,023 | +0.03(+0.12%) |
Dec 03, 2003 | 20.74 | 20.74 | 20.36 | 20.39 | 322,687 | -0.22(-1.07%) |
Dec 02, 2003 | 20.57 | 20.87 | 20.36 | 20.61 | 651,859 | +0.06(+0.29%) |
Dec 01, 2003 | 20.15 | 20.42 | 20.03 | 20.55 | 622,974 | +0.51(+2.54%) |
Nov 28, 2003 | 20.06 | 20.15 | 19.96 | 20.04 | 182,388 | -0.08(-0.42%) |
Nov 26, 2003 | 20.14 | 20.14 | 19.96 | 20.13 | 269,869 | -0.05(-0.25%) |
Nov 25, 2003 | 20.09 | 20.23 | 19.97 | 20.18 | 544,807 | +0.08(+0.42%) |
Nov 24, 2003 | 20.02 | 20.31 | 19.99 | 20.09 | 547,755 | +0.15(+0.77%) |
Nov 21, 2003 | 19.81 | 19.96 | 19.72 | 19.94 | 365,366 | +0.13(+0.64%) |
Nov 20, 2003 | 19.90 | 20.06 | 19.77 | 19.81 | 280,479 | -0.40(-1.97%) |
Nov 19, 2003 | 20.14 | 20.28 | 20.02 | 20.21 | 408,281 | +0.20(+0.97%) |
Nov 18, 2003 | 20.14 | 20.36 | 20.00 | 20.02 | 430,564 | -0.13(-0.63%) |
Nov 17, 2003 | 20.09 | 20.27 | 19.97 | 20.14 | 548,226 | -0.33(-1.62%) |
Nov 14, 2003 | 20.59 | 20.74 | 20.42 | 20.48 | 402,386 | -0.25(-1.19%) |
Nov 13, 2003 | 20.83 | 20.88 | 20.53 | 20.72 | 327,875 | -0.27(-1.29%) |
Nov 12, 2003 | 20.54 | 21.08 | 20.48 | 20.99 | 437,992 | +0.45(+2.19%) |
Nov 11, 2003 | 20.57 | 20.67 | 20.38 | 20.54 | 385,409 | -0.03(-0.12%) |
Nov 10, 2003 | 20.63 | 20.63 | 20.63 | 20.57 | 324,456 | -0.20(-0.94%) |
Nov 07, 2003 | 20.67 | 20.70 | 20.59 | 20.76 | 425,494 | +0.08(+0.41%) |
Nov 06, 2003 | 20.60 | 20.70 | 20.41 | 20.68 | 550,938 | +0.15(+0.74%) |
Nov 05, 2003 | 20.36 | 20.55 | 20.19 | 20.53 | 553,650 | +0.15(+0.75%) |
Nov 04, 2003 | 20.36 | 20.43 | 20.22 | 20.37 | 338,603 | -0.21(-1.03%) |
Nov 03, 2003 | 20.73 | 20.93 | 20.54 | 20.59 | 819,304 | -0.14(-0.70%) |
Oct 31, 2003 | 20.41 | 20.78 | 20.44 | 20.73 | 952,500 | +0.32(+1.58%) |
Oct 30, 2003 | 20.36 | 20.53 | 20.15 | 20.41 | 552,471 | -0.02(-0.08%) |
Oct 29, 2003 | 20.14 | 20.44 | 20.10 | 20.42 | 562,492 | +0.15(+0.75%) |
Oct 28, 2003 | 20.15 | 20.44 | 19.98 | 20.27 | 926,562 | +0.19(+0.93%) |
Oct 27, 2003 | 19.81 | 20.09 | 19.72 | 20.09 | 687,229 | +0.46(+2.33%) |
Oct 24, 2003 | 19.72 | 19.73 | 19.32 | 19.63 | 539,856 | -0.13(-0.64%) |
Oct 23, 2003 | 19.72 | 20.36 | 19.66 | 19.75 | 818,214 | +0.03(+0.17%) |
Oct 22, 2003 | 19.81 | 19.81 | 19.60 | 19.72 | 616,725 | -0.30(-1.48%) |
Oct 21, 2003 | 20.09 | 20.14 | 19.94 | 20.02 | 547,047 | -0.13(-0.63%) |
Oct 20, 2003 | 20.29 | 20.31 | 19.86 | 20.14 | 847,452 | +0.05(+0.25%) |
Oct 17, 2003 | 20.25 | 20.36 | 20.04 | 20.09 | 1,145,381 | -0.15(-0.75%) |
Oct 16, 2003 | 19.28 | 20.20 | 18.96 | 20.25 | 1,639,375 | +0.97(+5.02%) |
Oct 15, 2003 | 19.37 | 19.49 | 19.22 | 19.28 | 594,089 | -0.08(-0.44%) |
Oct 14, 2003 | 19.14 | 19.52 | 19.14 | 19.36 | 643,488 | +0.09(+0.48%) |
Oct 13, 2003 | 19.08 | 19.38 | 19.17 | 19.27 | 288,379 | +0.19(+0.98%) |
Oct 10, 2003 | 19.08 | 19.22 | 19.01 | 19.08 | 671,076 | +0.00(+0.00%) |
Oct 09, 2003 | 19.38 | 19.60 | 19.08 | 19.08 | 943,657 | -0.04(-0.22%) |
Oct 08, 2003 | 19.47 | 19.59 | 19.08 | 19.13 | 1,102,938 | -0.35(-1.79%) |
Oct 07, 2003 | 19.09 | 19.50 | 18.99 | 19.47 | 701,848 | +0.35(+1.82%) |
Oct 06, 2003 | 19.03 | 19.26 | 18.96 | 19.13 | 635,707 | -0.02(-0.09%) |
Oct 03, 2003 | 19.09 | 19.37 | 19.12 | 19.14 | 807,485 | +0.05(+0.27%) |
Oct 02, 2003 | 19.09 | 19.19 | 19.02 | 19.09 | 553,296 | -0.08(-0.44%) |
Oct 01, 2003 | 18.89 | 19.22 | 18.89 | 19.18 | 839,789 | +0.29(+1.53%) |
Sep 30, 2003 | 19.30 | 19.30 | 18.75 | 18.89 | 585,482 | -0.41(-2.11%) |
Sep 29, 2003 | 18.83 | 19.33 | 18.79 | 19.30 | 812,319 | +0.47(+2.52%) |
Sep 26, 2003 | 19.25 | 19.25 | 18.75 | 18.82 | 1,068,747 | -0.42(-2.20%) |
Sep 25, 2003 | 19.64 | 19.68 | 19.25 | 19.25 | 1,239,464 | -0.52(-2.62%) |
Sep 24, 2003 | 20.01 | 20.36 | 19.70 | 19.76 | 853,111 | -0.24(-1.19%) |
Sep 23, 2003 | 19.58 | 20.08 | 19.51 | 20.00 | 1,409,355 | +0.42(+2.17%) |
Sep 22, 2003 | 19.51 | 19.72 | 19.25 | 19.58 | 1,192,776 | -0.06(-0.30%) |
Sep 19, 2003 | 19.54 | 19.64 | 19.52 | 19.64 | 531,367 | +0.03(+0.17%) |
Sep 18, 2003 | 19.52 | 19.61 | 19.52 | 19.60 | 992,113 | +0.08(+0.43%) |
Sep 17, 2003 | 19.47 | 19.69 | 19.29 | 19.52 | 978,084 | +0.42(+2.18%) |
Sep 16, 2003 | 18.84 | 19.17 | 18.65 | 19.10 | 690,176 | +0.36(+1.90%) |
Sep 15, 2003 | 18.96 | 18.96 | 18.67 | 18.75 | 393,190 | -0.15(-0.81%) |
Sep 12, 2003 | 18.80 | 18.97 | 18.49 | 18.90 | 410,168 | +0.04(+0.22%) |
Sep 11, 2003 | 18.84 | 19.02 | 18.71 | 18.86 | 631,816 | +0.28(+1.51%) |
Sep 10, 2003 | 19.25 | 19.30 | 18.41 | 18.58 | 1,084,664 | -0.62(-3.23%) |
Sep 09, 2003 | 19.47 | 19.47 | 19.11 | 19.19 | 570,745 | -0.26(-1.35%) |
Sep 08, 2003 | 19.51 | 19.65 | 19.46 | 19.46 | 422,547 | -0.09(-0.48%) |
Sep 05, 2003 | 19.86 | 19.86 | 19.47 | 19.55 | 514,154 | -0.27(-1.37%) |
Sep 04, 2003 | 19.75 | 19.96 | 19.75 | 19.82 | 489,749 | -0.12(-0.60%) |
Sep 03, 2003 | 19.51 | 20.04 | 19.51 | 19.94 | 545,633 | +0.22(+1.12%) |
Sep 02, 2003 | 19.41 | 19.86 | 19.27 | 19.72 | 523,822 | +0.26(+1.35%) |
Aug 29, 2003 | 19.30 | 19.51 | 19.26 | 19.46 | 323,277 | +0.10(+0.53%) |
Aug 28, 2003 | 19.37 | 19.47 | 19.17 | 19.36 | 518,398 | +0.08(+0.40%) |
Aug 27, 2003 | 19.28 | 19.35 | 19.08 | 19.28 | 285,903 | +0.08(+0.40%) |
Aug 26, 2003 | 19.00 | 19.32 | 18.86 | 19.20 | 376,920 | -0.03(-0.18%) |
Aug 25, 2003 | 19.14 | 19.34 | 19.01 | 19.24 | 372,322 | -0.18(-0.92%) |
Aug 22, 2003 | 19.62 | 19.82 | 19.29 | 19.41 | 389,653 | -0.25(-1.29%) |
Aug 21, 2003 | 19.36 | 19.89 | 19.21 | 19.67 | 643,724 | +0.22(+1.13%) |
Aug 20, 2003 | 19.09 | 19.55 | 19.00 | 19.45 | 587,605 | +0.11(+0.57%) |
Aug 19, 2003 | 19.19 | 19.39 | 19.00 | 19.34 | 406,866 | +0.03(+0.13%) |
Aug 18, 2003 | 18.85 | 19.36 | 18.85 | 19.31 | 894,729 | +0.35(+1.83%) |
Aug 15, 2003 | 19.16 | 19.21 | 18.83 | 18.97 | 323,512 | -0.20(-1.02%) |
Aug 14, 2003 | 19.10 | 19.25 | 18.97 | 19.16 | 489,867 | +0.06(+0.31%) |
Aug 13, 2003 | 19.36 | 19.42 | 18.91 | 19.10 | 634,410 | -0.06(-0.31%) |
Aug 12, 2003 | 18.97 | 19.19 | 18.85 | 19.16 | 512,267 | +0.09(+0.49%) |
Aug 11, 2003 | 19.36 | 19.41 | 18.80 | 19.07 | 777,303 | -0.38(-1.96%) |
Aug 08, 2003 | 19.42 | 19.52 | 19.16 | 19.45 | 514,861 | +0.15(+0.79%) |
Aug 07, 2003 | 18.98 | 19.35 | 18.93 | 19.30 | 903,336 | +0.25(+1.29%) |
Aug 06, 2003 | 18.79 | 19.16 | 18.67 | 19.05 | 994,707 | +0.46(+2.46%) |
Aug 05, 2003 | 18.96 | 19.07 | 18.55 | 18.59 | 1,005,672 | -0.62(-3.22%) |
Aug 04, 2003 | 19.25 | 19.42 | 19.05 | 19.21 | 1,202,326 | -0.14(-0.70%) |
Aug 01, 2003 | 19.55 | 19.59 | 19.12 | 19.35 | 1,013,571 | -0.41(-2.06%) |
Jul 31, 2003 | 20.08 | 20.19 | 19.68 | 19.75 | 926,562 | -0.28(-1.40%) |
Jul 30, 2003 | 19.97 | 20.09 | 19.81 | 20.03 | 493,757 | -0.10(-0.51%) |
Jul 29, 2003 | 19.88 | 20.44 | 19.75 | 20.14 | 891,546 | +0.14(+0.72%) |
Jul 28, 2003 | 20.27 | 20.36 | 19.90 | 19.99 | 745,117 | -0.25(-1.22%) |
Jul 25, 2003 | 19.82 | 20.36 | 19.62 | 20.24 | 608,119 | +0.24(+1.19%) |
Jul 24, 2003 | 20.42 | 20.55 | 19.92 | 20.00 | 614,603 | -0.36(-1.75%) |
Jul 23, 2003 | 20.33 | 20.57 | 20.01 | 20.36 | 925,029 | +0.03(+0.12%) |
Jul 22, 2003 | 20.40 | 20.40 | 20.08 | 20.33 | 842,972 | -0.04(-0.21%) |
Jul 21, 2003 | 20.57 | 20.61 | 20.25 | 20.37 | 952,735 | -0.78(-3.69%) |
Jul 18, 2003 | 21.16 | 21.30 | 20.87 | 21.15 | 650,091 | +0.08(+0.36%) |
Jul 17, 2003 | 22.01 | 22.05 | 20.90 | 21.08 | 1,147,032 | -1.06(-4.79%) |
Jul 16, 2003 | 22.57 | 22.67 | 21.65 | 22.14 | 634,292 | -0.48(-2.14%) |
Jul 15, 2003 | 22.34 | 22.63 | 22.30 | 22.62 | 523,939 | +0.32(+1.45%) |
Jul 14, 2003 | 22.32 | 22.56 | 22.22 | 22.30 | 622,384 | +0.07(+0.31%) |
Jul 11, 2003 | 22.05 | 22.36 | 22.05 | 22.23 | 419,128 | +0.18(+0.81%) |
Jul 10, 2003 | 22.05 | 22.18 | 21.90 | 22.05 | 601,988 | -0.21(-0.95%) |
Jul 09, 2003 | 22.26 | 22.34 | 21.99 | 22.27 | 380,575 | -0.21(-0.94%) |
Jul 08, 2003 | 22.05 | 22.49 | 22.01 | 22.48 | 510,971 | +0.17(+0.76%) |
Jul 07, 2003 | 22.05 | 22.40 | 21.97 | 22.31 | 587,840 | +0.25(+1.15%) |
Jul 03, 2003 | 22.17 | 22.46 | 21.82 | 22.05 | 293,448 | -0.33(-1.48%) |
Jul 02, 2003 | 22.31 | 22.55 | 22.27 | 22.38 | 561,077 | +0.08(+0.34%) |
Jul 01, 2003 | 22.05 | 22.31 | 21.52 | 22.31 | 591,731 | +0.25(+1.15%) |
Jun 30, 2003 | 21.97 | 22.32 | 21.93 | 22.05 | 454,851 | +0.00(+0.00%) |
Jun 27, 2003 | 21.88 | 22.19 | 21.73 | 22.05 | 442,354 | +0.07(+0.31%) |
Jun 26, 2003 | 21.52 | 22.03 | 21.45 | 21.99 | 362,065 | +0.53(+2.49%) |
Jun 25, 2003 | 21.82 | 21.97 | 21.45 | 21.45 | 466,759 | -0.37(-1.71%) |
Jun 24, 2003 | 21.80 | 22.01 | 21.54 | 21.82 | 476,191 | +0.03(+0.12%) |
Jun 23, 2003 | 22.50 | 22.54 | 21.67 | 21.80 | 473,479 | -0.68(-3.02%) |
Jun 20, 2003 | 22.48 | 22.60 | 22.31 | 22.48 | 607,883 | +0.16(+0.72%) |
Jun 19, 2003 | 23.00 | 23.10 | 22.22 | 22.32 | 654,099 | -0.74(-3.20%) |
Jun 18, 2003 | 23.10 | 23.22 | 22.77 | 23.05 | 381,990 | -0.04(-0.18%) |
Jun 17, 2003 | 23.07 | 23.31 | 22.92 | 23.10 | 425,023 | -0.19(-0.80%) |
Jun 16, 2003 | 22.62 | 23.40 | 22.60 | 23.28 | 478,784 | +0.67(+2.96%) |
Jun 13, 2003 | 22.88 | 22.98 | 22.43 | 22.61 | 380,929 | -0.42(-1.80%) |
Jun 12, 2003 | 23.03 | 23.16 | 22.89 | 23.03 | 577,701 | +0.03(+0.11%) |
Jun 11, 2003 | 22.31 | 23.00 | 22.14 | 23.00 | 639,716 | +0.74(+3.31%) |
Jun 10, 2003 | 21.92 | 22.31 | 21.84 | 22.27 | 481,732 | +0.35(+1.59%) |
Jun 09, 2003 | 22.36 | 22.36 | 21.76 | 21.92 | 548,934 | -0.44(-1.97%) |
Jun 06, 2003 | 22.40 | 22.75 | 22.21 | 22.36 | 744,763 | -0.03(-0.11%) |
Jun 05, 2003 | 22.27 | 22.46 | 22.19 | 22.38 | 519,695 | -0.06(-0.26%) |
Jun 04, 2003 | 21.76 | 22.44 | 21.74 | 22.44 | 695,717 | +0.59(+2.72%) |
Jun 03, 2003 | 21.80 | 21.97 | 21.59 | 21.85 | 630,873 | +0.16(+0.74%) |
Jun 02, 2003 | 21.51 | 21.96 | 21.48 | 21.69 | 559,309 | +0.21(+0.99%) |
May 30, 2003 | 20.63 | 21.49 | 20.54 | 21.48 | 957,333 | +0.85(+4.11%) |
May 29, 2003 | 20.71 | 20.92 | 20.51 | 20.63 | 987,398 | -0.11(-0.53%) |
May 28, 2003 | 20.72 | 20.87 | 20.53 | 20.74 | 482,793 | +0.02(+0.08%) |
May 27, 2003 | 20.02 | 20.76 | 19.28 | 20.72 | 507,316 | +0.59(+2.95%) |
May 23, 2003 | 20.06 | 20.22 | 20.01 | 20.13 | 340,372 | +0.03(+0.13%) |
May 22, 2003 | 20.03 | 20.31 | 19.90 | 20.10 | 657,990 | +0.08(+0.38%) |
May 21, 2003 | 19.89 | 20.13 | 19.79 | 20.03 | 420,189 | +0.03(+0.17%) |
May 20, 2003 | 19.92 | 20.20 | 19.92 | 19.99 | 830,475 | +0.08(+0.43%) |
May 19, 2003 | 20.18 | 20.18 | 19.72 | 19.91 | 593,617 | -0.39(-1.92%) |
May 16, 2003 | 20.26 | 20.31 | 19.92 | 20.30 | 650,916 | +0.02(+0.08%) |
May 15, 2003 | 19.88 | 20.28 | 19.84 | 20.28 | 567,915 | +0.40(+2.01%) |
May 14, 2003 | 20.09 | 20.10 | 19.69 | 19.88 | 482,321 | -0.23(-1.14%) |
May 13, 2003 | 20.23 | 20.31 | 20.01 | 20.11 | 718,707 | -0.19(-0.92%) |
May 12, 2003 | 20.06 | 20.35 | 19.87 | 20.30 | 720,240 | +0.32(+1.61%) |
May 09, 2003 | 19.52 | 20.04 | 19.52 | 19.97 | 577,347 | +0.41(+2.08%) |
May 08, 2003 | 19.41 | 19.61 | 19.30 | 19.57 | 924,794 | +0.09(+0.48%) |
May 07, 2003 | 19.51 | 19.64 | 19.41 | 19.47 | 1,082,895 | -0.51(-2.55%) |
May 06, 2003 | 19.58 | 20.03 | 19.53 | 19.98 | 566,619 | +0.37(+1.90%) |
May 05, 2003 | 19.84 | 19.89 | 19.34 | 19.61 | 435,162 | -0.15(-0.77%) |
May 02, 2003 | 19.48 | 19.76 | 19.30 | 19.76 | 736,274 | +0.24(+1.22%) |