Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.24 | 24.63 | 24.19 | 24.53 | 1,748,411 | +0.24(+1.00%) |
Feb 26, 2004 | 24.22 | 24.28 | 24.12 | 24.28 | 1,823,603 | -0.01(-0.03%) |
Feb 25, 2004 | 24.33 | 24.47 | 24.23 | 24.29 | 2,339,480 | +0.14(+0.59%) |
Feb 24, 2004 | 24.04 | 24.29 | 24.00 | 24.15 | 1,629,746 | +0.02(+0.08%) |
Feb 23, 2004 | 24.08 | 24.13 | 23.99 | 24.13 | 1,724,903 | -0.06(-0.26%) |
Feb 20, 2004 | 24.13 | 24.29 | 24.06 | 24.19 | 1,915,540 | +0.12(+0.52%) |
Feb 19, 2004 | 24.13 | 24.13 | 23.97 | 24.07 | 1,158,469 | +0.06(+0.23%) |
Feb 18, 2004 | 24.05 | 24.10 | 23.90 | 24.01 | 1,003,255 | +0.03(+0.13%) |
Feb 17, 2004 | 23.97 | 24.13 | 23.91 | 23.98 | 867,362 | +0.07(+0.31%) |
Feb 13, 2004 | 24.22 | 24.22 | 23.66 | 23.91 | 828,720 | -0.04(-0.16%) |
Feb 12, 2004 | 23.91 | 24.00 | 23.76 | 23.94 | 928,707 | -0.09(-0.39%) |
Feb 11, 2004 | 23.88 | 24.12 | 23.82 | 24.04 | 1,977,207 | +0.16(+0.65%) |
Feb 10, 2004 | 23.66 | 23.89 | 23.64 | 23.88 | 1,852,746 | +0.19(+0.79%) |
Feb 09, 2004 | 23.56 | 23.72 | 23.41 | 23.69 | 1,224,483 | +0.06(+0.26%) |
Feb 06, 2004 | 23.43 | 23.67 | 23.29 | 23.63 | 1,797,036 | +0.20(+0.87%) |
Feb 05, 2004 | 23.54 | 23.54 | 23.33 | 23.43 | 1,828,272 | -0.02(-0.08%) |
Feb 04, 2004 | 23.14 | 23.58 | 23.07 | 23.45 | 2,019,069 | +0.34(+1.48%) |
Feb 03, 2004 | 23.23 | 23.27 | 22.98 | 23.10 | 2,919,278 | -0.22(-0.96%) |
Feb 02, 2004 | 23.17 | 23.59 | 23.17 | 23.33 | 2,323,701 | -0.16(-0.66%) |
Jan 30, 2004 | 23.82 | 23.84 | 23.48 | 23.48 | 2,007,960 | -0.39(-1.64%) |
Jan 29, 2004 | 23.61 | 24.05 | 23.60 | 23.87 | 3,178,666 | +0.27(+1.16%) |
Jan 28, 2004 | 23.51 | 23.81 | 23.51 | 23.60 | 1,180,044 | -0.01(-0.03%) |
Jan 27, 2004 | 23.74 | 23.81 | 23.59 | 23.61 | 1,454,728 | -0.06(-0.26%) |
Jan 26, 2004 | 23.54 | 23.76 | 23.54 | 23.67 | 1,640,856 | +0.15(+0.63%) |
Jan 23, 2004 | 23.46 | 23.56 | 23.33 | 23.52 | 1,116,606 | +0.14(+0.58%) |
Jan 22, 2004 | 23.48 | 23.48 | 23.27 | 23.38 | 1,212,730 | -0.13(-0.55%) |
Jan 21, 2004 | 23.17 | 23.53 | 23.17 | 23.51 | 1,686,744 | +0.26(+1.12%) |
Jan 20, 2004 | 23.38 | 23.50 | 23.16 | 23.25 | 1,705,099 | -0.28(-1.19%) |
Jan 16, 2004 | 23.37 | 23.59 | 23.18 | 23.53 | 1,890,100 | +0.37(+1.58%) |
Jan 15, 2004 | 23.54 | 23.54 | 23.15 | 23.17 | 2,073,169 | -0.48(-2.05%) |
Jan 14, 2004 | 23.29 | 23.71 | 23.29 | 23.65 | 1,767,088 | +0.45(+1.93%) |
Jan 13, 2004 | 23.46 | 23.55 | 22.99 | 23.20 | 1,670,643 | -0.25(-1.09%) |
Jan 12, 2004 | 23.26 | 23.53 | 23.21 | 23.46 | 1,416,086 | +0.20(+0.85%) |
Jan 09, 2004 | 23.39 | 23.39 | 23.27 | 23.26 | 1,156,537 | -0.23(-0.98%) |
Jan 08, 2004 | 23.32 | 23.55 | 23.26 | 23.49 | 1,154,605 | +0.13(+0.56%) |
Jan 07, 2004 | 23.45 | 23.46 | 23.29 | 23.36 | 1,862,567 | -0.17(-0.71%) |
Jan 06, 2004 | 23.62 | 23.74 | 23.45 | 23.53 | 1,326,564 | -0.23(-0.97%) |
Jan 05, 2004 | 23.61 | 23.76 | 23.44 | 23.76 | 1,816,196 | +0.28(+1.19%) |
Jan 02, 2004 | 23.59 | 23.75 | 23.40 | 23.48 | 1,332,199 | -0.17(-0.74%) |
Dec 31, 2003 | 23.78 | 23.95 | 23.56 | 23.65 | 1,585,630 | -0.13(-0.55%) |
Dec 30, 2003 | 23.45 | 23.82 | 23.44 | 23.78 | 1,339,767 | +0.22(+0.95%) |
Dec 29, 2003 | 23.48 | 23.60 | 23.45 | 23.56 | 1,454,728 | +0.08(+0.34%) |
Dec 26, 2003 | 23.39 | 23.52 | 23.37 | 23.48 | 701,039 | +0.09(+0.40%) |
Dec 24, 2003 | 23.28 | 23.45 | 23.23 | 23.38 | 1,125,140 | +0.16(+0.67%) |
Dec 23, 2003 | 23.05 | 23.28 | 23.03 | 23.23 | 1,636,831 | +0.33(+1.44%) |
Dec 22, 2003 | 22.95 | 22.99 | 22.86 | 22.90 | 1,599,315 | +0.07(+0.33%) |
Dec 19, 2003 | 22.92 | 22.98 | 22.68 | 22.82 | 2,575,843 | -0.04(-0.19%) |
Dec 18, 2003 | 22.25 | 22.92 | 22.22 | 22.87 | 3,157,896 | +0.61(+2.73%) |
Dec 17, 2003 | 22.74 | 22.89 | 22.26 | 22.26 | 1,919,404 | -0.48(-2.10%) |
Dec 16, 2003 | 22.51 | 22.74 | 22.46 | 22.74 | 1,635,543 | +0.07(+0.30%) |
Dec 15, 2003 | 22.61 | 22.87 | 22.56 | 22.67 | 2,197,952 | +0.42(+1.90%) |
Dec 12, 2003 | 22.33 | 22.34 | 22.17 | 22.25 | 865,269 | -0.04(-0.20%) |
Dec 11, 2003 | 22.17 | 22.36 | 22.16 | 22.29 | 1,248,957 | +0.12(+0.56%) |
Dec 10, 2003 | 22.58 | 22.58 | 22.15 | 22.17 | 2,053,848 | -0.42(-1.84%) |
Dec 09, 2003 | 22.63 | 22.66 | 22.53 | 22.58 | 1,525,090 | +0.06(+0.25%) |
Dec 08, 2003 | 22.43 | 22.56 | 22.43 | 22.53 | 1,581,604 | +0.09(+0.42%) |
Dec 05, 2003 | 22.39 | 22.46 | 22.28 | 22.43 | 889,582 | +0.04(+0.19%) |
Dec 04, 2003 | 22.33 | 22.45 | 22.26 | 22.39 | 1,154,605 | +0.11(+0.50%) |
Dec 03, 2003 | 22.16 | 22.46 | 22.12 | 22.28 | 1,317,225 | +0.09(+0.39%) |
Dec 02, 2003 | 22.16 | 22.21 | 22.05 | 22.19 | 1,083,599 | -0.05(-0.22%) |
Dec 01, 2003 | 22.05 | 22.25 | 21.92 | 22.24 | 1,359,571 | +0.02(+0.11%) |
Nov 28, 2003 | 21.97 | 22.23 | 21.89 | 22.22 | 701,361 | +0.16(+0.73%) |
Nov 26, 2003 | 22.30 | 22.30 | 21.90 | 22.05 | 1,228,026 | -0.14(-0.64%) |
Nov 25, 2003 | 22.05 | 22.25 | 21.91 | 22.20 | 1,830,043 | -0.10(-0.45%) |
Nov 24, 2003 | 22.05 | 22.33 | 21.96 | 22.30 | 1,814,264 | +0.29(+1.33%) |
Nov 21, 2003 | 21.93 | 22.10 | 21.76 | 22.00 | 1,485,481 | +0.17(+0.80%) |
Nov 20, 2003 | 21.96 | 21.97 | 21.81 | 21.83 | 1,056,711 | -0.09(-0.40%) |
Nov 19, 2003 | 21.74 | 21.99 | 21.74 | 21.92 | 2,281,838 | +0.10(+0.46%) |
Nov 18, 2003 | 21.91 | 21.98 | 21.76 | 21.82 | 1,505,285 | -0.14(-0.62%) |
Nov 17, 2003 | 21.97 | 22.05 | 21.78 | 21.96 | 1,579,350 | -0.02(-0.11%) |
Nov 14, 2003 | 21.88 | 21.99 | 21.87 | 21.98 | 1,211,119 | +0.04(+0.17%) |
Nov 13, 2003 | 21.86 | 21.97 | 21.71 | 21.94 | 1,512,692 | +0.09(+0.40%) |
Nov 12, 2003 | 21.74 | 21.97 | 21.54 | 21.86 | 1,529,115 | +0.09(+0.40%) |
Nov 11, 2003 | 21.74 | 21.79 | 21.61 | 21.77 | 1,591,426 | +0.03(+0.14%) |
Nov 10, 2003 | 21.85 | 22.10 | 21.69 | 21.74 | 2,817,520 | -0.11(-0.51%) |
Nov 07, 2003 | 21.39 | 21.85 | 21.39 | 21.85 | 2,346,887 | +0.43(+2.00%) |
Nov 06, 2003 | 21.39 | 21.48 | 21.27 | 21.42 | 1,316,420 | -0.07(-0.32%) |
Nov 05, 2003 | 21.61 | 21.49 | 21.20 | 21.49 | 1,936,471 | +0.00(+0.00%) |
Nov 04, 2003 | 21.61 | 21.64 | 21.40 | 21.49 | 2,507,348 | -0.10(-0.46%) |
Nov 03, 2003 | 21.09 | 21.66 | 21.09 | 21.59 | 4,093,200 | +1.01(+4.92%) |
Oct 31, 2003 | 20.68 | 20.58 | 20.27 | 20.58 | 3,359,481 | -0.11(-0.51%) |
Oct 30, 2003 | 20.63 | 20.82 | 20.56 | 20.68 | 1,568,884 | -0.07(-0.36%) |
Oct 29, 2003 | 20.76 | 20.84 | 20.64 | 20.76 | 2,359,445 | -0.08(-0.39%) |
Oct 28, 2003 | 20.89 | 21.00 | 20.78 | 20.84 | 1,780,452 | +0.00(+0.00%) |
Oct 27, 2003 | 20.96 | 21.02 | 20.75 | 20.84 | 977,976 | -0.06(-0.27%) |
Oct 24, 2003 | 20.84 | 20.95 | 20.71 | 20.89 | 1,264,092 | -0.04(-0.18%) |
Oct 23, 2003 | 20.84 | 21.09 | 20.82 | 20.93 | 1,745,835 | -0.02(-0.09%) |
Oct 22, 2003 | 21.12 | 21.30 | 20.84 | 20.95 | 1,155,088 | -0.36(-1.69%) |
Oct 21, 2003 | 21.16 | 21.34 | 21.14 | 21.31 | 1,304,183 | +0.19(+0.91%) |
Oct 20, 2003 | 21.05 | 21.12 | 20.84 | 21.12 | 732,919 | +0.16(+0.77%) |
Oct 17, 2003 | 21.10 | 21.18 | 20.89 | 20.96 | 1,033,686 | -0.15(-0.71%) |
Oct 16, 2003 | 21.13 | 21.12 | 20.89 | 21.10 | 764,960 | -0.02(-0.12%) |
Oct 15, 2003 | 21.12 | 21.18 | 20.97 | 21.13 | 782,510 | +0.09(+0.41%) |
Oct 14, 2003 | 20.93 | 21.07 | 20.88 | 21.04 | 917,920 | -0.12(-0.56%) |
Oct 13, 2003 | 20.93 | 21.21 | 21.07 | 21.16 | 649,998 | +0.23(+1.10%) |
Oct 10, 2003 | 20.91 | 21.02 | 20.82 | 20.93 | 641,626 | -0.04(-0.18%) |
Oct 09, 2003 | 21.28 | 21.28 | 20.81 | 20.97 | 1,056,227 | -0.11(-0.53%) |
Oct 08, 2003 | 21.12 | 21.14 | 20.86 | 21.08 | 903,590 | -0.04(-0.18%) |
Oct 07, 2003 | 21.09 | 21.17 | 20.87 | 21.12 | 1,454,084 | +0.03(+0.15%) |
Oct 06, 2003 | 21.12 | 21.20 | 21.10 | 21.09 | 823,406 | -0.04(-0.18%) |
Oct 03, 2003 | 21.18 | 21.40 | 21.12 | 21.12 | 1,653,254 | +0.19(+0.89%) |
Oct 02, 2003 | 20.93 | 20.99 | 20.87 | 20.94 | 1,450,220 | -0.08(-0.38%) |
Oct 01, 2003 | 20.68 | 21.12 | 20.68 | 21.02 | 2,276,042 | +0.30(+1.47%) |
Sep 30, 2003 | 20.46 | 20.71 | 20.25 | 20.71 | 2,324,023 | +0.27(+1.31%) |
Sep 29, 2003 | 20.56 | 20.56 | 20.43 | 20.45 | 1,068,303 | -0.09(-0.45%) |
Sep 26, 2003 | 20.53 | 20.69 | 20.50 | 20.54 | 1,114,996 | -0.07(-0.36%) |
Sep 25, 2003 | 20.63 | 20.83 | 20.59 | 20.61 | 1,742,132 | +0.08(+0.39%) |
Sep 24, 2003 | 20.62 | 20.71 | 20.51 | 20.53 | 1,642,627 | -0.21(-1.02%) |
Sep 23, 2003 | 20.83 | 20.84 | 20.65 | 20.74 | 973,790 | -0.09(-0.42%) |
Sep 22, 2003 | 20.56 | 20.83 | 20.56 | 20.83 | 1,383,723 | +0.14(+0.66%) |
Sep 19, 2003 | 21.00 | 21.00 | 20.58 | 20.69 | 1,996,206 | -0.37(-1.74%) |
Sep 18, 2003 | 20.86 | 21.07 | 20.86 | 21.06 | 1,389,519 | +0.35(+1.68%) |
Sep 17, 2003 | 20.97 | 21.01 | 20.71 | 20.71 | 1,500,616 | -0.31(-1.48%) |
Sep 16, 2003 | 20.85 | 21.02 | 20.81 | 21.02 | 1,615,255 | +0.12(+0.59%) |
Sep 15, 2003 | 20.78 | 20.90 | 20.65 | 20.90 | 2,054,331 | +0.19(+0.93%) |
Sep 12, 2003 | 20.78 | 20.78 | 20.55 | 20.71 | 1,348,461 | -0.07(-0.33%) |
Sep 11, 2003 | 20.81 | 20.87 | 20.63 | 20.78 | 1,476,948 | +0.01(+0.03%) |
Sep 10, 2003 | 20.69 | 20.88 | 20.67 | 20.77 | 1,267,795 | +0.12(+0.57%) |
Sep 09, 2003 | 20.53 | 20.73 | 20.40 | 20.65 | 1,612,679 | +0.04(+0.18%) |
Sep 08, 2003 | 20.59 | 20.68 | 20.51 | 20.61 | 1,157,020 | +0.00(+0.00%) |
Sep 05, 2003 | 20.67 | 20.71 | 20.50 | 20.61 | 1,503,514 | -0.06(-0.30%) |
Sep 04, 2003 | 20.70 | 20.79 | 20.57 | 20.68 | 1,219,009 | -0.02(-0.12%) |
Sep 03, 2003 | 21.00 | 21.00 | 20.66 | 20.70 | 2,451,060 | -0.24(-1.13%) |
Sep 02, 2003 | 20.81 | 21.01 | 20.68 | 20.94 | 2,809,952 | +0.11(+0.54%) |
Aug 29, 2003 | 20.65 | 20.86 | 20.63 | 20.82 | 992,789 | +0.06(+0.27%) |
Aug 28, 2003 | 20.76 | 20.81 | 20.48 | 20.77 | 1,979,461 | -0.02(-0.09%) |
Aug 27, 2003 | 20.80 | 20.81 | 20.66 | 20.79 | 1,547,148 | -0.17(-0.83%) |
Aug 26, 2003 | 20.83 | 20.97 | 20.59 | 20.96 | 1,424,136 | +0.09(+0.45%) |
Aug 25, 2003 | 20.63 | 20.87 | 20.63 | 20.87 | 1,205,967 | +0.24(+1.17%) |
Aug 22, 2003 | 20.68 | 20.73 | 20.55 | 20.63 | 1,551,978 | -0.05(-0.24%) |
Aug 21, 2003 | 20.92 | 21.02 | 20.63 | 20.68 | 1,448,610 | -0.24(-1.16%) |
Aug 20, 2003 | 20.86 | 20.96 | 20.79 | 20.92 | 1,194,213 | +0.05(+0.24%) |
Aug 19, 2003 | 20.95 | 20.99 | 20.74 | 20.87 | 976,205 | -0.08(-0.39%) |
Aug 18, 2003 | 21.04 | 21.17 | 20.93 | 20.95 | 600,246 | -0.15(-0.71%) |
Aug 15, 2003 | 21.05 | 21.10 | 20.81 | 21.10 | 479,488 | +0.06(+0.27%) |
Aug 14, 2003 | 20.92 | 21.10 | 20.84 | 21.04 | 992,950 | +0.12(+0.59%) |
Aug 13, 2003 | 20.99 | 21.00 | 20.81 | 20.92 | 952,376 | +0.02(+0.09%) |
Aug 12, 2003 | 20.98 | 21.02 | 20.79 | 20.90 | 1,134,962 | -0.08(-0.38%) |
Aug 11, 2003 | 21.03 | 21.08 | 20.74 | 20.98 | 998,747 | -0.01(-0.06%) |
Aug 08, 2003 | 20.94 | 21.09 | 20.84 | 20.99 | 713,597 | +0.23(+1.11%) |
Aug 07, 2003 | 20.99 | 21.01 | 20.68 | 20.76 | 1,536,843 | -0.19(-0.89%) |
Aug 06, 2003 | 20.74 | 21.08 | 20.64 | 20.95 | 1,369,393 | +0.06(+0.27%) |
Aug 05, 2003 | 21.15 | 21.24 | 20.84 | 20.89 | 1,171,511 | -0.35(-1.64%) |
Aug 04, 2003 | 21.27 | 21.37 | 21.05 | 21.24 | 1,574,681 | -0.03(-0.15%) |
Aug 01, 2003 | 21.27 | 21.39 | 21.16 | 21.27 | 1,126,589 | -0.05(-0.23%) |
Jul 31, 2003 | 21.33 | 21.75 | 21.28 | 21.32 | 1,666,296 | -0.11(-0.49%) |
Jul 30, 2003 | 21.34 | 21.52 | 21.30 | 21.43 | 1,002,611 | +0.09(+0.41%) |
Jul 29, 2003 | 21.59 | 21.64 | 21.23 | 21.34 | 2,237,077 | -0.25(-1.18%) |
Jul 28, 2003 | 21.89 | 22.30 | 21.52 | 21.59 | 4,840,776 | +0.48(+2.26%) |
Jul 25, 2003 | 20.91 | 21.43 | 20.90 | 21.12 | 2,520,295 | +0.27(+1.31%) |
Jul 24, 2003 | 20.86 | 21.23 | 20.73 | 20.84 | 1,109,844 | -0.02(-0.09%) |
Jul 23, 2003 | 21.12 | 21.15 | 20.74 | 20.86 | 1,648,263 | -0.22(-1.06%) |
Jul 22, 2003 | 21.02 | 21.17 | 20.91 | 21.09 | 1,729,734 | +0.20(+0.98%) |
Jul 21, 2003 | 21.28 | 21.30 | 20.78 | 20.88 | 1,680,948 | -0.52(-2.41%) |
Jul 18, 2003 | 21.27 | 21.42 | 21.18 | 21.40 | 1,045,762 | +0.28(+1.32%) |
Jul 17, 2003 | 20.93 | 21.18 | 20.92 | 21.12 | 2,536,074 | -0.16(-0.73%) |
Jul 16, 2003 | 21.52 | 21.60 | 21.14 | 21.27 | 981,841 | -0.12(-0.58%) |
Jul 15, 2003 | 21.26 | 21.55 | 21.25 | 21.40 | 1,278,422 | +0.14(+0.64%) |
Jul 14, 2003 | 21.73 | 21.73 | 21.15 | 21.26 | 1,709,285 | -0.34(-1.58%) |
Jul 11, 2003 | 21.64 | 21.73 | 21.50 | 21.60 | 1,207,255 | +0.06(+0.29%) |
Jul 10, 2003 | 21.20 | 21.54 | 21.20 | 21.54 | 1,401,756 | +0.06(+0.29%) |
Jul 09, 2003 | 21.64 | 21.66 | 21.19 | 21.48 | 1,500,294 | -0.25(-1.17%) |
Jul 08, 2003 | 21.74 | 21.81 | 21.61 | 21.73 | 974,917 | -0.03(-0.14%) |
Jul 07, 2003 | 21.62 | 21.81 | 21.56 | 21.76 | 1,315,615 | +0.27(+1.24%) |
Jul 03, 2003 | 21.55 | 21.73 | 21.27 | 21.50 | 719,233 | -0.21(-0.97%) |
Jul 02, 2003 | 21.46 | 21.71 | 21.33 | 21.71 | 1,269,566 | +0.24(+1.13%) |
Jul 01, 2003 | 21.15 | 21.48 | 20.92 | 21.46 | 1,144,461 | +0.12(+0.55%) |
Jun 30, 2003 | 21.41 | 21.46 | 21.19 | 21.35 | 909,225 | +0.02(+0.12%) |
Jun 27, 2003 | 21.30 | 21.61 | 21.01 | 21.32 | 1,583,536 | -0.03(-0.15%) |
Jun 26, 2003 | 20.89 | 21.44 | 20.88 | 21.35 | 1,348,783 | +0.20(+0.97%) |
Jun 25, 2003 | 21.58 | 21.63 | 21.12 | 21.15 | 1,660,016 | -0.43(-2.01%) |
Jun 24, 2003 | 21.41 | 21.63 | 21.30 | 21.58 | 1,997,816 | +0.24(+1.11%) |
Jun 23, 2003 | 21.55 | 21.58 | 21.19 | 21.35 | 930,800 | -0.25(-1.15%) |
Jun 20, 2003 | 21.43 | 21.69 | 21.42 | 21.59 | 2,285,542 | +0.17(+0.78%) |
Jun 19, 2003 | 21.79 | 21.79 | 21.37 | 21.43 | 1,259,584 | -0.36(-1.65%) |
Jun 18, 2003 | 21.79 | 21.92 | 21.68 | 21.79 | 1,238,974 | +0.00(+0.00%) |
Jun 17, 2003 | 21.91 | 21.96 | 21.64 | 21.79 | 1,389,519 | -0.12(-0.54%) |
Jun 16, 2003 | 21.74 | 21.92 | 21.66 | 21.91 | 1,030,305 | +0.26(+1.20%) |
Jun 13, 2003 | 21.77 | 21.77 | 21.50 | 21.64 | 1,193,247 | -0.09(-0.43%) |
Jun 12, 2003 | 21.66 | 21.76 | 21.41 | 21.74 | 1,090,040 | +0.06(+0.29%) |
Jun 11, 2003 | 21.56 | 21.73 | 21.43 | 21.68 | 1,739,555 | +0.24(+1.13%) |
Jun 10, 2003 | 21.69 | 21.73 | 21.36 | 21.43 | 2,955,345 | -0.30(-1.40%) |
Jun 09, 2003 | 21.96 | 22.04 | 21.68 | 21.74 | 1,007,763 | -0.22(-1.02%) |
Jun 06, 2003 | 21.99 | 22.04 | 21.81 | 21.96 | 1,954,665 | +0.01(+0.06%) |
Jun 05, 2003 | 21.74 | 21.99 | 21.71 | 21.95 | 1,232,695 | +0.15(+0.68%) |
Jun 04, 2003 | 21.87 | 22.03 | 21.74 | 21.80 | 1,557,453 | -0.11(-0.51%) |
Jun 03, 2003 | 21.68 | 21.91 | 21.62 | 21.91 | 1,238,974 | +0.24(+1.09%) |
Jun 02, 2003 | 21.96 | 22.00 | 21.51 | 21.68 | 1,987,189 | -0.19(-0.85%) |
May 30, 2003 | 21.43 | 21.89 | 21.40 | 21.86 | 5,602,677 | +0.57(+2.65%) |
May 29, 2003 | 21.05 | 21.43 | 21.05 | 21.30 | 2,823,477 | +0.24(+1.15%) |
May 28, 2003 | 20.85 | 21.11 | 20.81 | 21.05 | 1,681,753 | -0.06(-0.29%) |
May 27, 2003 | 20.84 | 21.18 | 20.76 | 21.12 | 2,043,382 | +0.28(+1.34%) |
May 23, 2003 | 20.79 | 20.94 | 20.65 | 20.84 | 1,279,871 | -0.17(-0.80%) |
May 22, 2003 | 20.86 | 21.12 | 20.78 | 21.00 | 1,641,661 | +0.11(+0.51%) |
May 21, 2003 | 20.78 | 20.96 | 20.66 | 20.90 | 1,374,706 | +0.06(+0.27%) |
May 20, 2003 | 20.86 | 20.98 | 20.57 | 20.84 | 2,479,398 | +0.01(+0.03%) |
May 19, 2003 | 20.73 | 20.89 | 20.67 | 20.84 | 1,226,898 | +0.17(+0.84%) |
May 16, 2003 | 20.99 | 21.10 | 20.66 | 20.66 | 1,491,760 | -0.35(-1.68%) |
May 15, 2003 | 20.94 | 21.10 | 20.84 | 21.02 | 1,695,600 | +0.24(+1.14%) |
May 14, 2003 | 20.87 | 20.91 | 20.66 | 20.78 | 1,085,692 | -0.09(-0.45%) |
May 13, 2003 | 20.63 | 20.87 | 20.61 | 20.87 | 1,023,381 | +0.03(+0.15%) |
May 12, 2003 | 20.74 | 20.91 | 20.61 | 20.84 | 831,618 | +0.11(+0.51%) |
May 09, 2003 | 20.50 | 20.75 | 20.46 | 20.74 | 1,441,203 | +0.32(+1.58%) |
May 08, 2003 | 20.59 | 20.63 | 20.30 | 20.41 | 1,437,017 | -0.27(-1.29%) |
May 07, 2003 | 20.35 | 20.74 | 20.28 | 20.68 | 1,527,183 | +0.20(+1.00%) |
May 06, 2003 | 20.32 | 20.64 | 20.30 | 20.48 | 1,817,162 | -0.04(-0.21%) |
May 05, 2003 | 20.63 | 20.69 | 20.37 | 20.52 | 1,410,933 | +0.00(+0.00%) |
May 02, 2003 | 20.27 | 20.52 | 20.22 | 20.52 | 1,698,015 | +0.09(+0.46%) |
May 01, 2003 | 20.19 | 20.50 | 19.81 | 20.43 | 1,201,298 | +0.09(+0.46%) |
Apr 30, 2003 | 20.45 | 20.45 | 20.20 | 20.33 | 2,021,807 | -0.19(-0.94%) |
Apr 29, 2003 | 20.25 | 20.53 | 20.25 | 20.53 | 2,225,324 | +0.23(+1.13%) |
Apr 28, 2003 | 19.88 | 20.32 | 19.87 | 20.30 | 1,770,630 | +0.47(+2.35%) |
Apr 25, 2003 | 20.06 | 20.07 | 19.59 | 19.83 | 1,441,525 | -0.06(-0.31%) |
Apr 24, 2003 | 19.85 | 19.99 | 19.70 | 19.89 | 1,366,172 | +0.18(+0.91%) |
Apr 23, 2003 | 19.84 | 19.95 | 19.51 | 19.71 | 1,561,478 | -0.22(-1.12%) |
Apr 22, 2003 | 19.22 | 19.96 | 19.20 | 19.94 | 1,692,379 | +0.65(+3.38%) |
Apr 21, 2003 | 19.38 | 19.61 | 19.27 | 19.28 | 732,114 | -0.20(-1.05%) |
Apr 17, 2003 | 19.14 | 19.54 | 19.14 | 19.49 | 867,362 | +0.32(+1.65%) |
Apr 16, 2003 | 19.44 | 19.44 | 19.02 | 19.17 | 1,652,932 | -0.28(-1.44%) |
Apr 15, 2003 | 19.79 | 19.79 | 19.35 | 19.45 | 2,318,066 | -0.34(-1.69%) |
Apr 14, 2003 | 19.57 | 19.81 | 19.57 | 19.79 | 1,085,853 | +0.17(+0.85%) |
Apr 11, 2003 | 19.77 | 19.82 | 19.51 | 19.62 | 1,289,048 | +0.13(+0.67%) |
Apr 10, 2003 | 19.40 | 19.49 | 19.22 | 19.49 | 1,245,254 | +0.15(+0.77%) |
Apr 09, 2003 | 19.59 | 19.81 | 19.23 | 19.34 | 1,075,549 | -0.18(-0.92%) |
Apr 08, 2003 | 19.46 | 19.68 | 19.40 | 19.52 | 929,351 | +0.14(+0.74%) |
Apr 07, 2003 | 19.84 | 19.87 | 19.37 | 19.38 | 2,126,785 | -0.03(-0.16%) |
Apr 04, 2003 | 19.20 | 19.43 | 19.08 | 19.41 | 1,187,129 | +0.29(+1.49%) |
Apr 03, 2003 | 19.28 | 19.33 | 19.01 | 19.12 | 1,151,707 | -0.20(-1.03%) |
Apr 02, 2003 | 19.15 | 19.43 | 19.02 | 19.32 | 1,544,733 | +0.40(+2.13%) |
Apr 01, 2003 | 19.03 | 19.04 | 18.80 | 18.92 | 1,557,131 | -0.12(-0.62%) |
Mar 31, 2003 | 18.86 | 19.16 | 18.37 | 19.04 | 2,617,706 | +0.49(+2.65%) |
Mar 28, 2003 | 18.82 | 18.82 | 18.37 | 18.55 | 2,253,984 | -0.31(-1.65%) |
Mar 27, 2003 | 18.45 | 18.98 | 18.39 | 18.86 | 1,222,390 | +0.21(+1.13%) |
Mar 26, 2003 | 18.91 | 18.91 | 18.51 | 18.64 | 1,108,556 | -0.31(-1.64%) |
Mar 25, 2003 | 18.57 | 19.03 | 18.55 | 18.96 | 1,247,025 | +0.37(+1.97%) |
Mar 24, 2003 | 18.90 | 18.99 | 18.54 | 18.59 | 1,401,434 | -0.60(-3.11%) |
Mar 21, 2003 | 19.13 | 19.23 | 18.89 | 19.19 | 1,882,050 | +0.35(+1.88%) |
Mar 20, 2003 | 19.07 | 19.22 | 18.56 | 18.83 | 1,694,473 | -0.29(-1.53%) |
Mar 19, 2003 | 18.63 | 19.12 | 18.63 | 19.12 | 1,481,456 | +0.57(+3.05%) |
Mar 18, 2003 | 18.86 | 18.87 | 18.43 | 18.56 | 1,595,934 | -0.18(-0.96%) |
Mar 17, 2003 | 18.20 | 18.79 | 18.08 | 18.74 | 1,417,213 | +0.62(+3.43%) |
Mar 14, 2003 | 18.10 | 18.29 | 17.91 | 18.12 | 1,849,525 | +0.11(+0.62%) |
Mar 13, 2003 | 17.73 | 18.12 | 17.61 | 18.01 | 2,241,586 | +0.49(+2.80%) |
Mar 12, 2003 | 17.41 | 17.94 | 17.34 | 17.51 | 4,674,774 | +0.10(+0.57%) |
Mar 11, 2003 | 17.45 | 17.71 | 17.41 | 17.41 | 1,808,307 | +0.01(+0.07%) |
Mar 10, 2003 | 17.84 | 17.84 | 17.30 | 17.40 | 2,486,805 | -0.44(-2.47%) |
Mar 07, 2003 | 17.43 | 17.95 | 17.39 | 17.84 | 2,498,397 | +0.19(+1.09%) |
Mar 06, 2003 | 18.01 | 18.01 | 17.56 | 17.65 | 2,254,145 | -0.36(-2.00%) |
Mar 05, 2003 | 17.99 | 18.01 | 17.69 | 18.01 | 2,341,412 | +0.00(+0.00%) |
Mar 04, 2003 | 18.65 | 18.66 | 17.96 | 18.01 | 1,773,529 | -0.63(-3.37%) |