Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 27.09 | 27.53 | 27.09 | 27.39 | 1,734,666 | +0.30(+1.10%) |
May 27, 2004 | 27.75 | 27.75 | 27.01 | 27.09 | 516,991 | -0.13(-0.48%) |
May 26, 2004 | 26.50 | 27.34 | 26.21 | 27.22 | 643,258 | +0.75(+2.83%) |
May 25, 2004 | 26.10 | 26.51 | 25.94 | 26.47 | 450,835 | +0.52(+2.02%) |
May 24, 2004 | 25.53 | 26.00 | 25.50 | 25.95 | 354,119 | +0.54(+2.11%) |
May 21, 2004 | 25.50 | 26.03 | 25.34 | 25.41 | 479,883 | -0.09(-0.35%) |
May 20, 2004 | 25.01 | 25.54 | 25.01 | 25.50 | 369,231 | +0.49(+1.95%) |
May 19, 2004 | 25.07 | 25.49 | 25.01 | 25.01 | 917,453 | -0.14(-0.54%) |
May 18, 2004 | 24.29 | 25.15 | 24.29 | 25.15 | 694,974 | +0.77(+3.15%) |
May 17, 2004 | 24.10 | 24.63 | 23.76 | 24.38 | 469,137 | +0.14(+0.57%) |
May 14, 2004 | 24.06 | 24.40 | 23.88 | 24.25 | 332,459 | +0.21(+0.89%) |
May 13, 2004 | 24.00 | 24.42 | 23.97 | 24.03 | 497,513 | -0.02(-0.10%) |
May 12, 2004 | 24.50 | 24.51 | 23.52 | 24.05 | 1,020,885 | -0.32(-1.32%) |
May 11, 2004 | 24.53 | 24.94 | 24.28 | 24.38 | 463,932 | -0.15(-0.61%) |
May 10, 2004 | 24.72 | 24.86 | 24.04 | 24.53 | 1,141,947 | -0.24(-0.96%) |
May 07, 2004 | 25.69 | 25.69 | 24.76 | 24.76 | 1,241,349 | -1.04(-4.04%) |
May 06, 2004 | 25.79 | 26.00 | 25.19 | 25.81 | 228,691 | +0.02(+0.07%) |
May 05, 2004 | 26.04 | 26.12 | 25.77 | 25.79 | 442,439 | -0.25(-0.96%) |
May 04, 2004 | 25.37 | 26.39 | 25.37 | 26.04 | 992,005 | +0.55(+2.15%) |
May 03, 2004 | 24.89 | 25.52 | 24.67 | 25.49 | 735,440 | +0.60(+2.42%) |
Apr 30, 2004 | 24.92 | 25.13 | 24.64 | 24.89 | 780,776 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.40 | 24.35 | 24.92 | 687,418 | -0.31(-1.23%) |
Apr 28, 2004 | 25.34 | 25.36 | 25.03 | 25.23 | 282,086 | -0.11(-0.42%) |
Apr 27, 2004 | 25.31 | 25.43 | 25.05 | 25.34 | 563,166 | +0.15(+0.61%) |
Apr 26, 2004 | 25.06 | 25.52 | 25.06 | 25.19 | 539,826 | +0.01(+0.02%) |
Apr 23, 2004 | 25.31 | 25.32 | 24.89 | 25.18 | 626,803 | +0.02(+0.07%) |
Apr 22, 2004 | 25.06 | 25.52 | 24.89 | 25.16 | 956,744 | +0.16(+0.64%) |
Apr 21, 2004 | 25.04 | 25.48 | 24.62 | 25.00 | 852,473 | -0.04(-0.17%) |
Apr 20, 2004 | 25.70 | 25.78 | 25.03 | 25.04 | 935,923 | -0.85(-3.29%) |
Apr 19, 2004 | 25.70 | 25.92 | 25.13 | 25.89 | 635,870 | +0.20(+0.76%) |
Apr 16, 2004 | 25.66 | 25.97 | 25.59 | 25.70 | 677,512 | -0.05(-0.21%) |
Apr 15, 2004 | 25.46 | 25.88 | 25.32 | 25.75 | 949,860 | +0.39(+1.55%) |
Apr 14, 2004 | 25.48 | 26.00 | 25.31 | 25.36 | 1,014,505 | -0.27(-1.05%) |
Apr 13, 2004 | 26.09 | 26.38 | 25.22 | 25.63 | 918,965 | -0.46(-1.76%) |
Apr 12, 2004 | 26.74 | 26.74 | 25.64 | 26.09 | 1,094,429 | -0.80(-2.99%) |
Apr 08, 2004 | 27.49 | 27.58 | 26.80 | 26.89 | 437,906 | -0.65(-2.36%) |
Apr 07, 2004 | 26.37 | 27.75 | 26.13 | 27.54 | 1,801,661 | +1.11(+4.19%) |
Apr 06, 2004 | 28.40 | 28.44 | 26.43 | 26.43 | 1,602,018 | -1.97(-6.92%) |
Apr 05, 2004 | 29.37 | 29.45 | 27.90 | 28.40 | 906,203 | -1.14(-3.87%) |
Apr 02, 2004 | 29.51 | 29.66 | 29.19 | 29.54 | 639,396 | +0.10(+0.34%) |
Apr 01, 2004 | 29.13 | 29.44 | 28.94 | 29.44 | 976,221 | +0.46(+1.58%) |
Mar 31, 2004 | 28.84 | 29.07 | 28.77 | 28.98 | 822,585 | +0.11(+0.39%) |
Mar 30, 2004 | 28.97 | 28.97 | 28.68 | 28.87 | 454,193 | -0.02(-0.06%) |
Mar 29, 2004 | 28.87 | 29.03 | 28.77 | 28.88 | 399,623 | +0.06(+0.21%) |
Mar 26, 2004 | 28.92 | 29.16 | 28.78 | 28.83 | 371,414 | -0.10(-0.33%) |
Mar 25, 2004 | 28.59 | 29.04 | 28.50 | 28.92 | 552,084 | +0.42(+1.48%) |
Mar 24, 2004 | 28.57 | 28.77 | 28.37 | 28.50 | 468,633 | -0.16(-0.56%) |
Mar 23, 2004 | 28.78 | 28.83 | 28.38 | 28.66 | 375,947 | -0.27(-0.93%) |
Mar 22, 2004 | 29.03 | 29.17 | 28.84 | 28.93 | 329,605 | -0.16(-0.55%) |
Mar 19, 2004 | 29.12 | 29.18 | 28.88 | 29.09 | 552,084 | +0.02(+0.06%) |
Mar 18, 2004 | 28.96 | 29.15 | 28.81 | 29.07 | 591,710 | +0.11(+0.37%) |
Mar 17, 2004 | 28.41 | 28.96 | 28.32 | 28.96 | 411,880 | +0.67(+2.36%) |
Mar 16, 2004 | 28.49 | 28.65 | 28.24 | 28.30 | 283,598 | -0.05(-0.17%) |
Mar 15, 2004 | 28.65 | 28.65 | 28.28 | 28.34 | 170,259 | -0.34(-1.18%) |
Mar 12, 2004 | 28.18 | 28.68 | 28.18 | 28.68 | 351,097 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.14 | 28.16 | 290,986 | -0.62(-2.15%) |
Mar 10, 2004 | 29.39 | 29.48 | 28.78 | 28.78 | 420,611 | -0.61(-2.07%) |
Mar 09, 2004 | 29.29 | 29.39 | 29.25 | 29.39 | 195,445 | +0.10(+0.33%) |
Mar 08, 2004 | 29.18 | 29.36 | 29.00 | 29.29 | 710,254 | -0.49(-1.64%) |
Mar 05, 2004 | 29.31 | 29.78 | 29.09 | 29.78 | 268,989 | +0.46(+1.56%) |
Mar 04, 2004 | 29.24 | 29.45 | 29.02 | 29.32 | 254,046 | +0.14(+0.47%) |
Mar 03, 2004 | 28.83 | 29.29 | 28.83 | 29.18 | 369,735 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.83 | 28.44 | 28.83 | 516,655 | +0.25(+0.88%) |
Mar 01, 2004 | 28.34 | 28.68 | 28.17 | 28.57 | 483,241 | +0.15(+0.52%) |
Feb 27, 2004 | 28.41 | 28.65 | 28.35 | 28.43 | 326,246 | +0.00(+0.00%) |
Feb 26, 2004 | 28.50 | 28.71 | 28.38 | 28.43 | 301,732 | -0.16(-0.56%) |
Feb 25, 2004 | 28.55 | 28.65 | 28.38 | 28.59 | 391,059 | +0.04(+0.15%) |
Feb 24, 2004 | 28.59 | 28.59 | 28.23 | 28.55 | 452,514 | -0.03(-0.10%) |
Feb 23, 2004 | 28.59 | 28.71 | 28.40 | 28.57 | 225,669 | -0.04(-0.15%) |
Feb 20, 2004 | 28.83 | 28.83 | 28.59 | 28.62 | 271,004 | -0.14(-0.50%) |
Feb 19, 2004 | 28.83 | 28.84 | 28.53 | 28.76 | 1,411,945 | -0.10(-0.35%) |
Feb 18, 2004 | 29.03 | 29.03 | 28.83 | 28.86 | 393,410 | -0.04(-0.14%) |
Feb 17, 2004 | 28.76 | 28.99 | 28.76 | 28.90 | 387,701 | +0.14(+0.50%) |
Feb 13, 2004 | 28.74 | 28.80 | 28.26 | 28.76 | 303,075 | +0.17(+0.60%) |
Feb 12, 2004 | 29.03 | 29.03 | 28.21 | 28.59 | 413,559 | -0.45(-1.54%) |
Feb 11, 2004 | 28.81 | 29.15 | 28.53 | 29.03 | 552,084 | +0.29(+0.99%) |
Feb 10, 2004 | 28.77 | 28.91 | 28.39 | 28.75 | 683,892 | -0.02(-0.06%) |
Feb 09, 2004 | 28.74 | 28.91 | 28.47 | 28.77 | 209,550 | +0.03(+0.10%) |
Feb 06, 2004 | 27.95 | 28.74 | 27.75 | 28.74 | 389,716 | +0.74(+2.66%) |
Feb 05, 2004 | 27.73 | 27.99 | 27.60 | 27.99 | 272,012 | +0.23(+0.84%) |
Feb 04, 2004 | 28.31 | 28.35 | 27.66 | 27.76 | 349,082 | -0.52(-1.83%) |
Feb 03, 2004 | 28.75 | 28.75 | 28.14 | 28.28 | 557,961 | -0.47(-1.64%) |
Feb 02, 2004 | 28.35 | 28.75 | 28.30 | 28.75 | 480,387 | +0.45(+1.60%) |
Jan 30, 2004 | 27.91 | 28.37 | 27.75 | 28.30 | 517,830 | +0.32(+1.15%) |
Jan 29, 2004 | 27.63 | 28.00 | 27.39 | 27.97 | 431,021 | +0.22(+0.79%) |
Jan 28, 2004 | 27.84 | 28.02 | 27.63 | 27.75 | 504,901 | -0.18(-0.64%) |
Jan 27, 2004 | 27.85 | 28.11 | 27.62 | 27.93 | 900,998 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.97 | 27.13 | 27.97 | 576,934 | +0.74(+2.71%) |
Jan 23, 2004 | 26.80 | 27.27 | 26.56 | 27.23 | 473,502 | +0.27(+1.02%) |
Jan 22, 2004 | 26.71 | 27.11 | 26.66 | 26.96 | 362,850 | +0.16(+0.60%) |
Jan 21, 2004 | 26.56 | 26.80 | 26.32 | 26.80 | 320,537 | +0.23(+0.85%) |
Jan 20, 2004 | 26.32 | 26.65 | 26.29 | 26.57 | 266,135 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.45 | 26.47 | 422,290 | -0.33(-1.22%) |
Jan 15, 2004 | 26.68 | 26.80 | 26.53 | 26.79 | 317,347 | +0.19(+0.72%) |
Jan 14, 2004 | 26.35 | 26.69 | 26.28 | 26.60 | 239,437 | +0.11(+0.40%) |
Jan 13, 2004 | 26.56 | 26.56 | 26.33 | 26.50 | 505,741 | -0.06(-0.22%) |
Jan 12, 2004 | 26.59 | 26.65 | 26.41 | 26.56 | 236,919 | -0.04(-0.13%) |
Jan 09, 2004 | 26.21 | 26.59 | 26.18 | 26.59 | 436,059 | +0.27(+1.04%) |
Jan 08, 2004 | 26.15 | 26.32 | 26.03 | 26.32 | 518,166 | +0.19(+0.73%) |
Jan 07, 2004 | 26.12 | 26.23 | 25.98 | 26.13 | 504,398 | -0.05(-0.20%) |
Jan 06, 2004 | 25.98 | 26.18 | 25.89 | 26.18 | 361,843 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.53 | 25.92 | 26.13 | 640,572 | -0.08(-0.30%) |
Jan 02, 2004 | 25.97 | 26.24 | 25.92 | 26.20 | 562,998 | +0.36(+1.41%) |
Dec 31, 2003 | 26.62 | 26.79 | 25.84 | 25.84 | 500,872 | -0.65(-2.45%) |
Dec 30, 2003 | 26.28 | 26.52 | 26.26 | 26.49 | 444,286 | +0.21(+0.82%) |
Dec 29, 2003 | 26.01 | 26.44 | 26.01 | 26.28 | 460,909 | +0.12(+0.46%) |
Dec 26, 2003 | 26.20 | 26.26 | 26.13 | 26.16 | 140,875 | -0.06(-0.23%) |
Dec 24, 2003 | 26.06 | 26.35 | 26.06 | 26.22 | 208,374 | +0.01(+0.05%) |
Dec 23, 2003 | 26.39 | 26.39 | 26.20 | 26.20 | 354,791 | -0.29(-1.10%) |
Dec 22, 2003 | 26.48 | 26.56 | 26.40 | 26.50 | 306,769 | -0.07(-0.27%) |
Dec 19, 2003 | 26.63 | 26.66 | 26.42 | 26.57 | 358,653 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.81 | 26.51 | 26.65 | 433,036 | -0.23(-0.86%) |
Dec 17, 2003 | 26.92 | 26.95 | 26.81 | 26.88 | 161,528 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.91 | 26.53 | 26.95 | 322,049 | +0.18(+0.67%) |
Dec 15, 2003 | 26.79 | 26.97 | 26.76 | 26.77 | 918,965 | -0.29(-1.08%) |
Dec 12, 2003 | 26.94 | 27.14 | 26.91 | 27.06 | 192,255 | +0.07(+0.24%) |
Dec 11, 2003 | 26.69 | 27.01 | 26.69 | 27.00 | 247,665 | -0.02(-0.09%) |
Dec 10, 2003 | 27.28 | 27.28 | 26.96 | 27.02 | 498,353 | -0.23(-0.83%) |
Dec 09, 2003 | 27.19 | 27.27 | 27.04 | 27.25 | 300,053 | +0.14(+0.53%) |
Dec 08, 2003 | 26.68 | 27.23 | 26.68 | 27.10 | 288,971 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.88 | 26.56 | 26.60 | 152,461 | -0.24(-0.91%) |
Dec 04, 2003 | 26.95 | 27.00 | 26.80 | 26.85 | 343,709 | -0.16(-0.60%) |
Dec 03, 2003 | 26.90 | 27.03 | 26.87 | 27.01 | 423,466 | +0.06(+0.22%) |
Dec 02, 2003 | 27.07 | 27.16 | 26.87 | 26.95 | 443,111 | -0.12(-0.44%) |
Dec 01, 2003 | 26.51 | 27.07 | 26.51 | 27.07 | 339,847 | +0.63(+2.37%) |
Nov 28, 2003 | 26.31 | 26.49 | 26.16 | 26.44 | 92,853 | +0.20(+0.75%) |
Nov 26, 2003 | 26.12 | 26.24 | 25.82 | 26.25 | 316,340 | +0.24(+0.94%) |
Nov 25, 2003 | 25.79 | 26.03 | 25.70 | 26.00 | 810,999 | +0.30(+1.18%) |
Nov 24, 2003 | 25.75 | 25.91 | 25.70 | 25.70 | 310,295 | +0.01(+0.02%) |
Nov 21, 2003 | 26.01 | 26.17 | 25.67 | 25.69 | 519,341 | -0.37(-1.42%) |
Nov 20, 2003 | 25.91 | 26.06 | 25.82 | 26.06 | 432,533 | -0.05(-0.18%) |
Nov 19, 2003 | 26.06 | 26.23 | 26.01 | 26.11 | 382,832 | +0.07(+0.25%) |
Nov 18, 2003 | 26.03 | 26.08 | 25.94 | 26.04 | 545,871 | +0.13(+0.51%) |
Nov 17, 2003 | 25.95 | 26.21 | 25.79 | 25.91 | 790,011 | -0.27(-1.05%) |
Nov 14, 2003 | 26.16 | 26.35 | 26.11 | 26.19 | 323,560 | +0.01(+0.05%) |
Nov 13, 2003 | 25.61 | 26.44 | 25.59 | 26.17 | 175,296 | +0.42(+1.62%) |
Nov 12, 2003 | 25.48 | 25.79 | 25.46 | 25.76 | 389,884 | +0.29(+1.15%) |
Nov 11, 2003 | 25.79 | 25.85 | 25.45 | 25.47 | 639,228 | -0.65(-2.49%) |
Nov 10, 2003 | 25.61 | 26.18 | 25.57 | 26.12 | 504,062 | +0.51(+1.98%) |
Nov 07, 2003 | 25.59 | 26.06 | 25.57 | 25.61 | 848,611 | +0.98(+3.99%) |
Nov 06, 2003 | 24.33 | 24.69 | 24.33 | 24.63 | 367,888 | +0.24(+0.98%) |
Nov 05, 2003 | 24.11 | 24.41 | 24.14 | 24.39 | 207,871 | +0.12(+0.52%) |
Nov 04, 2003 | 24.11 | 24.34 | 24.08 | 24.26 | 349,586 | +0.10(+0.39%) |
Nov 03, 2003 | 23.88 | 24.17 | 23.88 | 24.17 | 324,399 | +0.35(+1.45%) |
Oct 31, 2003 | 24.12 | 24.12 | 23.75 | 23.82 | 497,849 | -0.24(-0.99%) |
Oct 30, 2003 | 23.76 | 24.19 | 23.76 | 24.06 | 256,396 | +0.33(+1.38%) |
Oct 29, 2003 | 23.70 | 23.85 | 23.65 | 23.73 | 182,852 | +0.09(+0.38%) |
Oct 28, 2003 | 23.87 | 23.90 | 23.55 | 23.64 | 557,121 | -0.20(-0.82%) |
Oct 27, 2003 | 23.64 | 23.94 | 23.64 | 23.84 | 434,212 | +0.20(+0.83%) |
Oct 24, 2003 | 23.69 | 23.85 | 23.52 | 23.64 | 316,508 | -0.19(-0.80%) |
Oct 23, 2003 | 24.11 | 24.15 | 23.72 | 23.83 | 228,523 | -0.42(-1.74%) |
Oct 22, 2003 | 24.27 | 24.32 | 24.16 | 24.26 | 276,713 | -0.07(-0.29%) |
Oct 21, 2003 | 24.32 | 24.39 | 24.30 | 24.33 | 379,473 | +0.02(+0.07%) |
Oct 20, 2003 | 24.36 | 24.41 | 24.26 | 24.31 | 258,915 | +0.04(+0.17%) |
Oct 17, 2003 | 24.31 | 24.36 | 24.13 | 24.27 | 228,020 | -0.16(-0.66%) |
Oct 16, 2003 | 24.35 | 24.54 | 24.35 | 24.43 | 352,104 | +0.08(+0.34%) |
Oct 15, 2003 | 24.48 | 24.53 | 24.30 | 24.35 | 694,303 | -0.05(-0.20%) |
Oct 14, 2003 | 24.29 | 24.41 | 24.29 | 24.39 | 455,368 | -0.02(-0.07%) |
Oct 13, 2003 | 24.27 | 24.40 | 24.21 | 24.41 | 180,837 | +0.14(+0.59%) |
Oct 10, 2003 | 24.35 | 24.42 | 24.14 | 24.27 | 277,889 | -0.15(-0.61%) |
Oct 09, 2003 | 24.23 | 24.57 | 24.23 | 24.42 | 376,955 | +0.12(+0.49%) |
Oct 08, 2003 | 24.13 | 24.30 | 23.94 | 24.30 | 351,265 | +0.06(+0.25%) |
Oct 07, 2003 | 24.25 | 24.27 | 24.10 | 24.24 | 673,314 | -0.01(-0.05%) |
Oct 06, 2003 | 24.00 | 24.29 | 23.97 | 24.25 | 601,617 | +0.13(+0.54%) |
Oct 03, 2003 | 23.81 | 24.24 | 23.79 | 24.12 | 801,428 | +0.33(+1.38%) |
Oct 02, 2003 | 23.49 | 23.79 | 23.46 | 23.79 | 403,820 | +0.20(+0.86%) |
Oct 01, 2003 | 23.38 | 23.62 | 23.35 | 23.59 | 332,795 | +0.23(+0.97%) |
Sep 30, 2003 | 23.15 | 23.30 | 23.08 | 23.36 | 627,979 | +0.20(+0.85%) |
Sep 29, 2003 | 22.95 | 23.17 | 22.95 | 23.17 | 351,601 | +0.27(+1.17%) |
Sep 26, 2003 | 22.77 | 22.90 | 22.77 | 22.90 | 432,197 | +0.09(+0.39%) |
Sep 25, 2003 | 22.96 | 22.96 | 22.83 | 22.81 | 432,197 | -0.15(-0.67%) |
Sep 24, 2003 | 22.92 | 23.13 | 22.79 | 22.96 | 521,524 | +0.05(+0.23%) |
Sep 23, 2003 | 22.88 | 23.13 | 22.79 | 22.91 | 396,264 | +0.01(+0.03%) |
Sep 22, 2003 | 22.90 | 22.93 | 22.70 | 22.91 | 249,848 | +0.01(+0.03%) |
Sep 19, 2003 | 22.59 | 22.93 | 22.59 | 22.90 | 790,682 | +0.27(+1.18%) |
Sep 18, 2003 | 22.54 | 22.61 | 22.52 | 22.63 | 295,687 | +0.17(+0.77%) |
Sep 17, 2003 | 22.39 | 22.39 | 22.26 | 22.46 | 280,239 | +0.08(+0.35%) |
Sep 16, 2003 | 22.40 | 22.57 | 22.32 | 22.38 | 221,639 | -0.10(-0.42%) |
Sep 15, 2003 | 22.65 | 22.65 | 22.44 | 22.48 | 469,137 | -0.02(-0.11%) |
Sep 12, 2003 | 22.48 | 22.57 | 22.30 | 22.50 | 248,001 | +0.02(+0.08%) |
Sep 11, 2003 | 22.25 | 22.48 | 22.25 | 22.48 | 231,042 | +0.11(+0.51%) |
Sep 10, 2003 | 22.75 | 22.75 | 22.33 | 22.37 | 1,233,961 | -0.32(-1.42%) |
Sep 09, 2003 | 22.70 | 22.82 | 22.65 | 22.69 | 513,465 | -0.10(-0.44%) |
Sep 08, 2003 | 22.04 | 22.81 | 22.04 | 22.79 | 642,419 | -0.08(-0.34%) |
Sep 05, 2003 | 22.93 | 22.96 | 22.73 | 22.87 | 364,865 | -0.02(-0.10%) |
Sep 04, 2003 | 22.86 | 23.07 | 22.69 | 22.89 | 456,544 | +0.03(+0.13%) |
Sep 03, 2003 | 22.48 | 22.86 | 22.41 | 22.86 | 227,684 | +0.32(+1.43%) |
Sep 02, 2003 | 22.03 | 22.55 | 21.96 | 22.54 | 290,482 | +0.57(+2.60%) |
Aug 29, 2003 | 21.96 | 22.04 | 21.85 | 21.97 | 236,751 | -0.05(-0.24%) |
Aug 28, 2003 | 22.01 | 22.03 | 21.79 | 22.02 | 502,719 | +0.05(+0.24%) |
Aug 27, 2003 | 21.67 | 22.00 | 21.67 | 21.97 | 467,122 | +0.32(+1.46%) |
Aug 26, 2003 | 21.50 | 21.67 | 21.19 | 21.65 | 277,385 | +0.13(+0.58%) |
Aug 25, 2003 | 21.71 | 21.71 | 21.45 | 21.53 | 176,136 | -0.20(-0.90%) |
Aug 22, 2003 | 21.89 | 21.90 | 21.68 | 21.73 | 321,209 | -0.18(-0.82%) |
Aug 21, 2003 | 21.71 | 21.91 | 21.70 | 21.90 | 373,597 | +0.14(+0.66%) |
Aug 20, 2003 | 21.88 | 21.88 | 21.68 | 21.76 | 208,374 | -0.10(-0.44%) |
Aug 19, 2003 | 21.96 | 21.98 | 21.86 | 21.86 | 277,385 | -0.06(-0.27%) |
Aug 18, 2003 | 21.97 | 22.04 | 21.86 | 21.92 | 248,672 | -0.06(-0.27%) |
Aug 15, 2003 | 22.04 | 22.10 | 21.89 | 21.98 | 138,692 | -0.08(-0.38%) |
Aug 14, 2003 | 22.13 | 22.17 | 21.99 | 22.06 | 249,512 | -0.07(-0.30%) |
Aug 13, 2003 | 22.17 | 22.18 | 21.86 | 22.13 | 460,406 | -0.11(-0.48%) |
Aug 12, 2003 | 21.95 | 22.29 | 21.95 | 22.23 | 481,898 | +0.26(+1.17%) |
Aug 11, 2003 | 22.01 | 22.05 | 21.90 | 21.98 | 369,063 | -0.03(-0.14%) |
Aug 08, 2003 | 22.03 | 22.04 | 21.99 | 22.01 | 459,734 | -0.03(-0.14%) |
Aug 07, 2003 | 22.04 | 22.18 | 21.88 | 22.04 | 1,030,960 | +0.72(+3.38%) |
Aug 06, 2003 | 21.26 | 21.32 | 21.07 | 21.32 | 362,515 | +0.11(+0.53%) |
Aug 05, 2003 | 21.38 | 21.38 | 21.08 | 21.20 | 328,933 | -0.13(-0.59%) |
Aug 04, 2003 | 21.43 | 21.43 | 20.93 | 21.33 | 322,552 | -0.10(-0.47%) |
Aug 01, 2003 | 21.57 | 21.57 | 21.29 | 21.43 | 343,541 | -0.13(-0.61%) |
Jul 31, 2003 | 21.89 | 21.89 | 21.54 | 21.56 | 246,490 | -0.33(-1.52%) |
Jul 30, 2003 | 21.54 | 21.89 | 21.51 | 21.89 | 772,548 | +0.36(+1.66%) |
Jul 29, 2003 | 21.15 | 21.54 | 21.06 | 21.54 | 299,045 | +0.49(+2.32%) |
Jul 28, 2003 | 21.21 | 21.28 | 20.98 | 21.05 | 241,956 | -0.22(-1.04%) |
Jul 25, 2003 | 21.04 | 21.29 | 21.04 | 21.27 | 128,114 | +0.17(+0.79%) |
Jul 24, 2003 | 20.93 | 21.13 | 20.87 | 21.10 | 227,516 | +0.26(+1.23%) |
Jul 23, 2003 | 21.05 | 21.05 | 20.83 | 20.84 | 637,046 | -0.12(-0.57%) |
Jul 22, 2003 | 21.01 | 21.05 | 20.92 | 20.96 | 210,221 | +0.01(+0.06%) |
Jul 21, 2003 | 20.96 | 21.03 | 20.88 | 20.95 | 181,005 | -0.06(-0.28%) |
Jul 18, 2003 | 20.93 | 21.23 | 20.93 | 21.01 | 261,098 | +0.07(+0.34%) |
Jul 17, 2003 | 21.05 | 21.05 | 20.91 | 20.94 | 792,865 | -0.11(-0.54%) |
Jul 16, 2003 | 21.09 | 21.12 | 20.98 | 21.05 | 241,117 | -0.02(-0.08%) |
Jul 15, 2003 | 20.93 | 21.11 | 20.87 | 21.07 | 302,907 | +0.12(+0.57%) |
Jul 14, 2003 | 20.79 | 20.97 | 20.79 | 20.95 | 378,802 | +0.25(+1.21%) |
Jul 11, 2003 | 20.62 | 20.79 | 20.58 | 20.70 | 379,641 | +0.08(+0.40%) |
Jul 10, 2003 | 20.99 | 20.99 | 20.53 | 20.62 | 1,087,881 | -0.40(-1.93%) |
Jul 09, 2003 | 21.20 | 21.20 | 21.00 | 21.02 | 399,958 | -0.15(-0.73%) |
Jul 08, 2003 | 21.26 | 21.29 | 21.11 | 21.18 | 582,811 | -0.05(-0.25%) |
Jul 07, 2003 | 21.24 | 21.29 | 21.10 | 21.23 | 771,373 | +0.14(+0.68%) |
Jul 03, 2003 | 20.73 | 21.09 | 20.73 | 21.09 | 136,341 | +0.32(+1.55%) |
Jul 02, 2003 | 20.28 | 20.82 | 20.28 | 20.77 | 493,987 | +0.42(+2.08%) |
Jul 01, 2003 | 20.25 | 20.38 | 20.08 | 20.34 | 505,237 | +0.17(+0.86%) |
Jun 30, 2003 | 20.37 | 20.46 | 20.17 | 20.17 | 615,217 | -0.14(-0.67%) |
Jun 27, 2003 | 20.37 | 20.46 | 20.19 | 20.31 | 367,720 | -0.06(-0.29%) |
Jun 26, 2003 | 20.07 | 20.51 | 20.02 | 20.37 | 536,636 | +0.34(+1.70%) |
Jun 25, 2003 | 20.00 | 20.15 | 19.87 | 20.03 | 595,068 | +0.09(+0.45%) |
Jun 24, 2003 | 20.07 | 20.10 | 19.86 | 19.94 | 424,137 | -0.07(-0.36%) |
Jun 23, 2003 | 20.22 | 20.28 | 19.99 | 20.01 | 271,844 | -0.18(-0.91%) |
Jun 20, 2003 | 20.33 | 20.37 | 20.13 | 20.20 | 477,364 | -0.04(-0.21%) |
Jun 19, 2003 | 20.48 | 20.56 | 20.15 | 20.24 | 667,101 | -0.12(-0.59%) |
Jun 18, 2003 | 20.70 | 20.70 | 20.31 | 20.36 | 494,659 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.67 | 20.71 | 165,558 | -0.14(-0.66%) |
Jun 16, 2003 | 20.40 | 20.96 | 20.40 | 20.84 | 345,724 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,349 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.68 | 20.77 | 572,233 | -0.68(-3.19%) |
Jun 11, 2003 | 21.44 | 21.56 | 21.36 | 21.45 | 448,652 | +0.04(+0.17%) |
Jun 10, 2003 | 21.29 | 21.44 | 21.27 | 21.42 | 562,830 | +0.02(+0.11%) |
Jun 09, 2003 | 21.36 | 21.42 | 21.26 | 21.39 | 266,975 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.38 | 21.11 | 21.36 | 370,910 | +0.21(+1.01%) |
Jun 05, 2003 | 20.98 | 21.14 | 20.95 | 21.14 | 263,616 | +0.10(+0.45%) |
Jun 04, 2003 | 20.69 | 21.14 | 20.69 | 21.05 | 235,408 | +0.44(+2.14%) |
Jun 03, 2003 | 20.55 | 20.68 | 20.46 | 20.61 | 312,982 | +0.06(+0.29%) |