Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 20.80 | 20.88 | 20.56 | 20.76 | 784,975 | -0.03(-0.16%) |
Mar 30, 2004 | 20.62 | 20.86 | 20.56 | 20.79 | 645,643 | +0.03(+0.16%) |
Mar 29, 2004 | 20.47 | 20.86 | 20.45 | 20.76 | 658,133 | +0.33(+1.61%) |
Mar 26, 2004 | 20.53 | 20.58 | 20.42 | 20.43 | 462,329 | -0.08(-0.39%) |
Mar 25, 2004 | 20.37 | 20.58 | 20.20 | 20.51 | 593,217 | +0.31(+1.52%) |
Mar 24, 2004 | 20.29 | 20.49 | 20.15 | 20.20 | 798,697 | -0.12(-0.59%) |
Mar 23, 2004 | 20.44 | 20.58 | 20.32 | 20.32 | 636,846 | -0.08(-0.39%) |
Mar 22, 2004 | 20.46 | 20.54 | 20.23 | 20.40 | 695,957 | -0.15(-0.75%) |
Mar 19, 2004 | 20.69 | 20.74 | 20.50 | 20.55 | 745,040 | -0.25(-1.20%) |
Mar 18, 2004 | 20.75 | 20.96 | 20.67 | 20.80 | 819,280 | +0.14(+0.69%) |
Mar 17, 2004 | 20.75 | 20.84 | 20.66 | 20.66 | 844,789 | -0.03(-0.14%) |
Mar 16, 2004 | 20.59 | 20.80 | 20.58 | 20.69 | 974,622 | -0.14(-0.68%) |
Mar 15, 2004 | 21.12 | 21.12 | 20.58 | 20.83 | 1,085,982 | -0.14(-0.68%) |
Mar 12, 2004 | 20.69 | 20.97 | 20.68 | 20.97 | 747,327 | +0.32(+1.57%) |
Mar 11, 2004 | 21.11 | 21.16 | 20.63 | 20.65 | 937,502 | -0.48(-2.29%) |
Mar 10, 2004 | 21.43 | 21.50 | 21.13 | 21.13 | 871,354 | -0.35(-1.64%) |
Mar 09, 2004 | 21.49 | 21.63 | 21.29 | 21.49 | 1,224,083 | -0.02(-0.08%) |
Mar 08, 2004 | 21.54 | 21.63 | 21.46 | 21.50 | 917,446 | +0.02(+0.08%) |
Mar 05, 2004 | 21.12 | 21.51 | 21.05 | 21.49 | 696,837 | +0.35(+1.67%) |
Mar 04, 2004 | 21.03 | 21.17 | 21.01 | 21.13 | 514,227 | +0.02(+0.11%) |
Mar 03, 2004 | 20.88 | 21.13 | 20.81 | 21.11 | 1,534,941 | +0.23(+1.12%) |
Mar 02, 2004 | 20.97 | 21.02 | 20.88 | 20.88 | 650,745 | -0.10(-0.46%) |
Mar 01, 2004 | 21.00 | 21.06 | 20.92 | 20.97 | 730,966 | +0.00(+0.00%) |
Feb 27, 2004 | 20.71 | 21.11 | 20.61 | 20.97 | 1,163,213 | +0.27(+1.29%) |
Feb 26, 2004 | 20.70 | 20.76 | 20.67 | 20.71 | 490,477 | +0.01(+0.03%) |
Feb 25, 2004 | 20.72 | 20.80 | 20.67 | 20.70 | 616,439 | -0.07(-0.36%) |
Feb 24, 2004 | 20.80 | 20.93 | 20.66 | 20.78 | 774,420 | -0.03(-0.14%) |
Feb 23, 2004 | 20.82 | 20.87 | 20.72 | 20.80 | 662,883 | +0.00(+0.00%) |
Feb 20, 2004 | 20.94 | 20.96 | 20.68 | 20.80 | 1,113,250 | -0.14(-0.65%) |
Feb 19, 2004 | 21.00 | 21.03 | 20.92 | 20.94 | 797,817 | -0.06(-0.30%) |
Feb 18, 2004 | 21.03 | 21.05 | 20.95 | 21.00 | 625,587 | -0.02(-0.11%) |
Feb 17, 2004 | 21.15 | 21.17 | 21.00 | 21.03 | 732,901 | -0.02(-0.11%) |
Feb 13, 2004 | 21.04 | 21.15 | 20.53 | 21.05 | 710,207 | -0.02(-0.08%) |
Feb 12, 2004 | 21.17 | 21.23 | 20.99 | 21.07 | 721,818 | -0.14(-0.64%) |
Feb 11, 2004 | 21.03 | 21.30 | 20.87 | 21.20 | 1,658,441 | +0.15(+0.70%) |
Feb 10, 2004 | 20.86 | 21.07 | 20.84 | 21.05 | 1,123,278 | +0.09(+0.43%) |
Feb 09, 2004 | 21.12 | 21.20 | 20.86 | 20.96 | 803,095 | -0.10(-0.46%) |
Feb 06, 2004 | 20.91 | 21.26 | 20.88 | 21.06 | 1,482,868 | +0.23(+1.09%) |
Feb 05, 2004 | 20.75 | 20.85 | 20.68 | 20.83 | 789,373 | +0.03(+0.14%) |
Feb 04, 2004 | 20.86 | 20.92 | 20.70 | 20.80 | 1,206,842 | -0.14(-0.68%) |
Feb 03, 2004 | 21.12 | 21.12 | 20.86 | 20.95 | 2,110,391 | -0.17(-0.81%) |
Feb 02, 2004 | 21.37 | 21.41 | 21.03 | 21.12 | 1,116,417 | -0.20(-0.93%) |
Jan 30, 2004 | 21.26 | 21.38 | 21.12 | 21.32 | 1,748,338 | +0.06(+0.27%) |
Jan 29, 2004 | 21.84 | 21.84 | 21.05 | 21.26 | 2,357,213 | -0.47(-2.15%) |
Jan 28, 2004 | 22.26 | 22.27 | 21.69 | 21.73 | 1,644,015 | -0.43(-1.95%) |
Jan 27, 2004 | 22.30 | 22.31 | 21.92 | 22.16 | 1,651,228 | -0.15(-0.69%) |
Jan 26, 2004 | 22.57 | 22.65 | 22.11 | 22.31 | 3,043,847 | -0.28(-1.26%) |
Jan 23, 2004 | 22.14 | 23.82 | 22.14 | 22.59 | 9,151,420 | +1.14(+5.30%) |
Jan 22, 2004 | 21.46 | 21.57 | 21.37 | 21.46 | 1,119,759 | +0.03(+0.16%) |
Jan 21, 2004 | 20.84 | 21.49 | 20.80 | 21.42 | 1,561,858 | +0.54(+2.59%) |
Jan 20, 2004 | 20.75 | 20.89 | 20.66 | 20.88 | 692,263 | +0.03(+0.14%) |
Jan 16, 2004 | 20.88 | 21.01 | 20.67 | 20.86 | 759,466 | -0.03(-0.14%) |
Jan 15, 2004 | 21.03 | 21.10 | 20.66 | 20.88 | 1,258,388 | +0.25(+1.21%) |
Jan 14, 2004 | 20.58 | 20.75 | 20.57 | 20.63 | 496,107 | -0.01(-0.03%) |
Jan 13, 2004 | 20.80 | 20.88 | 20.45 | 20.64 | 852,178 | -0.19(-0.93%) |
Jan 12, 2004 | 20.97 | 21.02 | 20.75 | 20.83 | 952,983 | -0.16(-0.78%) |
Jan 09, 2004 | 20.96 | 21.15 | 20.92 | 21.00 | 1,036,547 | +0.03(+0.16%) |
Jan 08, 2004 | 21.01 | 21.09 | 20.93 | 20.96 | 823,854 | -0.05(-0.22%) |
Jan 07, 2004 | 21.03 | 21.05 | 20.92 | 21.01 | 1,437,479 | -0.02(-0.11%) |
Jan 06, 2004 | 21.09 | 21.09 | 20.81 | 21.03 | 1,123,806 | -0.03(-0.16%) |
Jan 05, 2004 | 20.95 | 21.08 | 20.78 | 21.07 | 1,473,192 | +0.23(+1.09%) |
Jan 02, 2004 | 21.15 | 21.26 | 20.78 | 20.84 | 1,390,156 | -0.31(-1.45%) |
Dec 31, 2003 | 21.10 | 21.17 | 21.04 | 21.15 | 702,818 | +0.05(+0.22%) |
Dec 30, 2003 | 20.96 | 21.08 | 20.94 | 21.10 | 728,151 | +0.07(+0.32%) |
Dec 29, 2003 | 20.83 | 21.06 | 20.83 | 21.03 | 659,013 | +0.23(+1.12%) |
Dec 26, 2003 | 20.80 | 20.88 | 20.79 | 20.80 | 153,230 | +0.04(+0.19%) |
Dec 24, 2003 | 20.88 | 20.89 | 20.75 | 20.76 | 235,387 | -0.19(-0.92%) |
Dec 23, 2003 | 20.99 | 21.04 | 20.80 | 20.95 | 526,014 | -0.01(-0.03%) |
Dec 22, 2003 | 21.17 | 21.17 | 20.87 | 20.96 | 681,179 | +0.19(+0.90%) |
Dec 19, 2003 | 20.91 | 20.91 | 20.61 | 20.77 | 839,336 | -0.03(-0.16%) |
Dec 18, 2003 | 20.58 | 20.81 | 20.53 | 20.80 | 578,967 | +0.23(+1.11%) |
Dec 17, 2003 | 20.72 | 20.72 | 20.40 | 20.58 | 862,206 | -0.30(-1.42%) |
Dec 16, 2003 | 20.74 | 20.95 | 20.74 | 20.87 | 851,826 | +0.16(+0.77%) |
Dec 15, 2003 | 21.09 | 21.15 | 20.71 | 20.71 | 944,187 | -0.38(-1.78%) |
Dec 12, 2003 | 21.08 | 21.12 | 21.00 | 21.09 | 588,115 | -0.02(-0.11%) |
Dec 11, 2003 | 20.83 | 21.11 | 20.83 | 21.11 | 596,560 | +0.37(+1.78%) |
Dec 10, 2003 | 20.96 | 20.96 | 20.63 | 20.74 | 594,976 | -0.22(-1.06%) |
Dec 09, 2003 | 21.28 | 21.28 | 20.90 | 20.96 | 721,290 | -0.22(-1.05%) |
Dec 08, 2003 | 20.80 | 21.20 | 20.76 | 21.19 | 1,299,203 | +0.52(+2.50%) |
Dec 05, 2003 | 20.46 | 20.83 | 20.46 | 20.67 | 959,844 | -0.25(-1.20%) |
Dec 04, 2003 | 21.07 | 21.07 | 20.82 | 20.92 | 699,124 | -0.23(-1.07%) |
Dec 03, 2003 | 21.00 | 21.23 | 20.95 | 21.15 | 994,149 | +0.09(+0.40%) |
Dec 02, 2003 | 21.15 | 21.15 | 21.01 | 21.06 | 986,409 | -0.16(-0.75%) |
Dec 01, 2003 | 21.09 | 21.22 | 21.05 | 21.22 | 644,411 | +0.12(+0.59%) |
Nov 28, 2003 | 21.09 | 21.12 | 21.04 | 21.09 | 168,711 | +0.01(+0.03%) |
Nov 26, 2003 | 21.03 | 21.09 | 20.86 | 21.09 | 506,135 | +0.14(+0.68%) |
Nov 25, 2003 | 20.83 | 20.96 | 20.80 | 20.95 | 913,224 | +0.05(+0.22%) |
Nov 24, 2003 | 20.78 | 21.00 | 20.78 | 20.90 | 518,801 | +0.20(+0.96%) |
Nov 21, 2003 | 20.70 | 20.80 | 20.66 | 20.70 | 705,105 | +0.00(+0.00%) |
Nov 20, 2003 | 20.82 | 20.95 | 20.75 | 20.70 | 845,141 | -0.22(-1.03%) |
Nov 19, 2003 | 20.99 | 21.03 | 20.90 | 20.92 | 748,383 | -0.01(-0.05%) |
Nov 18, 2003 | 21.21 | 21.21 | 20.93 | 20.93 | 636,319 | -0.32(-1.52%) |
Nov 17, 2003 | 21.15 | 21.40 | 21.11 | 21.25 | 446,848 | -0.18(-0.82%) |
Nov 14, 2003 | 21.48 | 21.53 | 21.30 | 21.43 | 506,135 | -0.06(-0.26%) |
Nov 13, 2003 | 21.49 | 21.50 | 21.32 | 21.49 | 471,829 | -0.03(-0.13%) |
Nov 12, 2003 | 21.34 | 21.51 | 21.26 | 21.51 | 501,209 | +0.26(+1.20%) |
Nov 11, 2003 | 21.29 | 21.35 | 21.23 | 21.26 | 482,209 | -0.15(-0.69%) |
Nov 10, 2003 | 21.41 | 21.49 | 21.38 | 21.41 | 796,410 | -0.03(-0.13%) |
Nov 07, 2003 | 21.36 | 21.51 | 21.29 | 21.44 | 827,901 | +0.11(+0.51%) |
Nov 06, 2003 | 21.13 | 21.33 | 21.11 | 21.33 | 511,588 | +0.16(+0.75%) |
Nov 05, 2003 | 21.04 | 21.23 | 21.01 | 21.17 | 846,197 | -0.01(-0.03%) |
Nov 04, 2003 | 21.04 | 21.23 | 21.01 | 21.17 | 573,716 | +0.05(+0.21%) |
Nov 03, 2003 | 20.89 | 21.05 | 20.88 | 21.13 | 652,718 | +0.24(+1.14%) |
Oct 31, 2003 | 20.85 | 20.94 | 20.79 | 20.89 | 755,772 | +0.01(+0.03%) |
Oct 30, 2003 | 20.80 | 20.97 | 20.76 | 20.88 | 586,708 | +0.13(+0.60%) |
Oct 29, 2003 | 20.91 | 20.91 | 20.67 | 20.76 | 1,061,177 | -0.15(-0.71%) |
Oct 28, 2003 | 20.84 | 20.95 | 20.66 | 20.91 | 674,494 | +0.15(+0.74%) |
Oct 27, 2003 | 20.32 | 20.81 | 20.32 | 20.75 | 885,076 | +0.43(+2.13%) |
Oct 24, 2003 | 20.43 | 20.43 | 20.18 | 20.32 | 638,430 | -0.11(-0.53%) |
Oct 23, 2003 | 20.26 | 20.45 | 20.20 | 20.43 | 560,495 | +0.12(+0.62%) |
Oct 22, 2003 | 20.42 | 20.43 | 20.21 | 20.30 | 559,616 | -0.20(-0.97%) |
Oct 21, 2003 | 20.52 | 20.55 | 20.42 | 20.50 | 707,216 | -0.09(-0.44%) |
Oct 20, 2003 | 20.74 | 20.75 | 20.46 | 20.59 | 898,798 | -0.16(-0.77%) |
Oct 17, 2003 | 20.76 | 20.76 | 20.65 | 20.75 | 1,023,529 | -0.01(-0.03%) |
Oct 16, 2003 | 20.68 | 20.80 | 20.63 | 20.76 | 766,679 | +0.10(+0.47%) |
Oct 15, 2003 | 20.80 | 20.81 | 20.64 | 20.66 | 619,254 | -0.17(-0.82%) |
Oct 14, 2003 | 20.74 | 20.83 | 20.66 | 20.83 | 651,976 | +0.09(+0.44%) |
Oct 13, 2003 | 20.71 | 20.75 | 20.66 | 20.74 | 453,533 | +0.14(+0.69%) |
Oct 10, 2003 | 20.63 | 20.70 | 20.50 | 20.60 | 455,644 | -0.02(-0.08%) |
Oct 09, 2003 | 20.54 | 20.54 | 20.54 | 20.62 | 874,345 | +0.08(+0.39%) |
Oct 08, 2003 | 20.52 | 20.53 | 20.41 | 20.54 | 689,800 | -0.01(-0.03%) |
Oct 07, 2003 | 20.26 | 20.54 | 20.25 | 20.54 | 1,167,259 | +0.23(+1.12%) |
Oct 06, 2003 | 20.05 | 20.32 | 20.05 | 20.32 | 473,061 | +0.28(+1.42%) |
Oct 03, 2003 | 20.21 | 20.24 | 19.99 | 20.03 | 800,104 | +0.01(+0.06%) |
Oct 02, 2003 | 19.91 | 20.02 | 19.87 | 20.02 | 592,514 | -0.02(-0.11%) |
Oct 01, 2003 | 19.50 | 20.04 | 19.50 | 20.04 | 1,012,445 | +0.57(+2.95%) |
Sep 30, 2003 | 19.55 | 19.63 | 19.39 | 19.47 | 1,074,547 | -0.08(-0.41%) |
Sep 29, 2003 | 19.47 | 19.57 | 19.47 | 19.55 | 1,100,936 | +0.05(+0.26%) |
Sep 26, 2003 | 19.54 | 19.58 | 19.44 | 19.50 | 1,524,914 | -0.10(-0.49%) |
Sep 25, 2003 | 19.74 | 19.76 | 19.63 | 19.59 | 1,297,795 | -0.11(-0.58%) |
Sep 24, 2003 | 19.82 | 19.84 | 19.64 | 19.71 | 994,853 | -0.11(-0.57%) |
Sep 23, 2003 | 19.71 | 19.89 | 19.78 | 19.82 | 1,198,222 | +0.11(+0.58%) |
Sep 22, 2003 | 19.84 | 19.84 | 19.58 | 19.71 | 737,827 | -0.19(-0.94%) |
Sep 19, 2003 | 19.84 | 19.91 | 19.82 | 19.89 | 714,781 | -0.04(-0.20%) |
Sep 18, 2003 | 19.71 | 19.95 | 19.71 | 19.93 | 1,064,519 | +0.30(+1.53%) |
Sep 17, 2003 | 19.80 | 19.80 | 19.61 | 19.63 | 472,357 | -0.16(-0.83%) |
Sep 16, 2003 | 19.61 | 19.77 | 19.61 | 19.80 | 571,051 | +0.19(+0.99%) |
Sep 15, 2003 | 19.67 | 19.67 | 19.47 | 19.61 | 661,828 | -0.06(-0.32%) |
Sep 12, 2003 | 19.69 | 19.74 | 19.46 | 19.67 | 896,511 | -0.02(-0.12%) |
Sep 11, 2003 | 19.60 | 19.76 | 19.60 | 19.69 | 789,549 | +0.02(+0.09%) |
Sep 10, 2003 | 20.28 | 20.28 | 19.66 | 19.67 | 1,175,528 | -0.60(-2.97%) |
Sep 09, 2003 | 20.43 | 20.43 | 20.20 | 20.28 | 511,060 | -0.21(-1.03%) |
Sep 08, 2003 | 20.24 | 20.49 | 20.24 | 20.49 | 594,449 | +0.15(+0.75%) |
Sep 05, 2003 | 20.18 | 20.40 | 20.18 | 20.33 | 561,551 | -0.02(-0.08%) |
Sep 04, 2003 | 20.24 | 20.36 | 20.18 | 20.35 | 601,486 | +0.07(+0.36%) |
Sep 03, 2003 | 20.22 | 20.34 | 20.13 | 20.28 | 692,791 | +0.06(+0.28%) |
Sep 02, 2003 | 20.18 | 20.25 | 19.97 | 20.22 | 1,107,269 | +0.18(+0.88%) |
Aug 29, 2003 | 19.87 | 20.04 | 19.81 | 20.04 | 551,347 | +0.09(+0.46%) |
Aug 28, 2003 | 19.83 | 19.99 | 19.70 | 19.95 | 475,875 | +0.10(+0.49%) |
Aug 27, 2003 | 19.89 | 19.92 | 19.79 | 19.86 | 415,709 | -0.07(-0.34%) |
Aug 26, 2003 | 19.75 | 19.99 | 19.59 | 19.92 | 690,679 | +0.06(+0.31%) |
Aug 25, 2003 | 19.84 | 19.88 | 19.67 | 19.86 | 497,866 | +0.06(+0.32%) |
Aug 22, 2003 | 20.11 | 20.18 | 19.71 | 19.80 | 668,337 | -0.31(-1.55%) |
Aug 21, 2003 | 20.25 | 20.31 | 20.08 | 20.11 | 744,864 | -0.14(-0.67%) |
Aug 20, 2003 | 20.17 | 20.25 | 20.06 | 20.25 | 739,586 | +0.05(+0.23%) |
Aug 19, 2003 | 20.45 | 20.45 | 20.04 | 20.20 | 942,076 | -0.25(-1.22%) |
Aug 18, 2003 | 20.35 | 20.51 | 20.34 | 20.45 | 428,904 | +0.10(+0.50%) |
Aug 15, 2003 | 20.42 | 20.42 | 20.25 | 20.35 | 322,821 | -0.07(-0.36%) |
Aug 14, 2003 | 20.13 | 20.42 | 20.08 | 20.42 | 503,672 | +0.30(+1.47%) |
Aug 13, 2003 | 20.25 | 20.25 | 20.01 | 20.13 | 675,902 | -0.11(-0.53%) |
Aug 12, 2003 | 20.04 | 20.24 | 19.96 | 20.24 | 524,255 | +0.20(+1.02%) |
Aug 11, 2003 | 20.16 | 20.30 | 19.99 | 20.03 | 701,059 | -0.16(-0.82%) |
Aug 08, 2003 | 20.23 | 20.25 | 20.09 | 20.20 | 635,263 | -0.02(-0.08%) |
Aug 07, 2003 | 20.15 | 20.22 | 19.92 | 20.21 | 1,008,399 | +0.12(+0.59%) |
Aug 06, 2003 | 19.89 | 20.21 | 19.82 | 20.09 | 958,788 | +0.18(+0.88%) |
Aug 05, 2003 | 20.17 | 20.29 | 19.89 | 19.92 | 785,151 | -0.37(-1.82%) |
Aug 04, 2003 | 20.13 | 20.34 | 19.88 | 20.29 | 953,335 | +0.09(+0.42%) |
Aug 01, 2003 | 20.42 | 20.46 | 20.09 | 20.20 | 992,918 | -0.32(-1.55%) |
Jul 31, 2003 | 20.82 | 20.87 | 20.46 | 20.52 | 1,320,489 | -0.03(-0.14%) |
Jul 30, 2003 | 20.61 | 20.66 | 20.43 | 20.55 | 847,956 | -0.03(-0.14%) |
Jul 29, 2003 | 20.75 | 20.78 | 20.46 | 20.58 | 644,587 | -0.11(-0.52%) |
Jul 28, 2003 | 20.88 | 20.88 | 20.58 | 20.68 | 770,725 | -0.14(-0.68%) |
Jul 25, 2003 | 20.48 | 20.83 | 20.48 | 20.83 | 1,149,491 | +0.35(+1.69%) |
Jul 24, 2003 | 20.70 | 20.89 | 20.48 | 20.48 | 1,198,926 | -0.20(-0.99%) |
Jul 23, 2003 | 20.69 | 20.73 | 20.49 | 20.68 | 833,706 | +0.06(+0.28%) |
Jul 22, 2003 | 20.47 | 20.68 | 20.40 | 20.63 | 920,437 | +0.16(+0.78%) |
Jul 21, 2003 | 20.46 | 20.61 | 20.38 | 20.47 | 1,046,223 | -0.07(-0.33%) |
Jul 18, 2003 | 20.59 | 20.59 | 20.38 | 20.54 | 854,113 | +0.09(+0.44%) |
Jul 17, 2003 | 20.32 | 20.46 | 20.24 | 20.45 | 1,074,019 | -0.01(-0.03%) |
Jul 16, 2003 | 20.29 | 20.45 | 20.19 | 20.45 | 1,333,508 | +0.13(+0.64%) |
Jul 15, 2003 | 20.29 | 20.47 | 20.23 | 20.32 | 1,361,128 | +0.03(+0.14%) |
Jul 14, 2003 | 20.02 | 20.46 | 19.94 | 20.29 | 1,187,666 | +0.44(+2.20%) |
Jul 11, 2003 | 19.73 | 19.92 | 19.72 | 19.86 | 720,059 | +0.21(+1.07%) |
Jul 10, 2003 | 19.70 | 19.84 | 19.50 | 19.64 | 640,717 | -0.27(-1.34%) |
Jul 09, 2003 | 19.88 | 20.00 | 19.81 | 19.91 | 1,280,906 | +0.06(+0.31%) |
Jul 08, 2003 | 19.61 | 19.86 | 19.61 | 19.85 | 572,282 | +0.13(+0.66%) |
Jul 07, 2003 | 19.58 | 19.80 | 19.51 | 19.72 | 457,227 | +0.32(+1.67%) |
Jul 03, 2003 | 19.50 | 19.64 | 19.34 | 19.39 | 465,848 | -0.11(-0.55%) |
Jul 02, 2003 | 19.54 | 19.61 | 19.38 | 19.50 | 664,291 | +0.02(+0.12%) |
Jul 01, 2003 | 19.20 | 19.52 | 18.93 | 19.48 | 999,603 | +0.28(+1.45%) |
Jun 30, 2003 | 19.33 | 19.51 | 19.20 | 19.20 | 1,018,427 | -0.16(-0.82%) |
Jun 27, 2003 | 19.52 | 19.54 | 19.33 | 19.36 | 872,585 | -0.22(-1.10%) |
Jun 26, 2003 | 19.53 | 19.59 | 19.24 | 19.58 | 960,900 | +0.06(+0.29%) |
Jun 25, 2003 | 19.62 | 19.84 | 19.52 | 19.52 | 662,004 | -0.09(-0.46%) |
Jun 24, 2003 | 19.55 | 19.74 | 19.52 | 19.61 | 565,069 | +0.06(+0.32%) |
Jun 23, 2003 | 19.84 | 19.88 | 19.48 | 19.55 | 441,394 | -0.32(-1.63%) |
Jun 20, 2003 | 19.98 | 20.09 | 19.81 | 19.87 | 1,320,665 | +0.02(+0.09%) |
Jun 19, 2003 | 20.32 | 20.33 | 19.78 | 19.86 | 634,384 | -0.42(-2.07%) |
Jun 18, 2003 | 20.17 | 20.37 | 20.08 | 20.28 | 762,457 | +0.08(+0.39%) |
Jun 17, 2003 | 20.45 | 20.45 | 20.17 | 20.20 | 619,606 | -0.26(-1.25%) |
Jun 16, 2003 | 20.19 | 20.51 | 20.15 | 20.45 | 618,198 | +0.34(+1.67%) |
Jun 13, 2003 | 20.29 | 20.30 | 19.97 | 20.12 | 591,282 | -0.12(-0.59%) |
Jun 12, 2003 | 20.31 | 20.31 | 20.05 | 20.24 | 660,596 | -0.06(-0.28%) |
Jun 11, 2003 | 20.23 | 20.29 | 19.98 | 20.29 | 581,254 | +0.03(+0.17%) |
Jun 10, 2003 | 20.22 | 20.26 | 20.04 | 20.26 | 480,274 | +0.16(+0.82%) |
Jun 09, 2003 | 20.41 | 20.49 | 20.03 | 20.09 | 656,374 | -0.34(-1.67%) |
Jun 06, 2003 | 20.55 | 20.71 | 20.37 | 20.43 | 1,106,213 | -0.03(-0.14%) |
Jun 05, 2003 | 20.42 | 20.49 | 20.29 | 20.46 | 1,118,528 | +0.05(+0.25%) |
Jun 04, 2003 | 19.95 | 20.42 | 19.93 | 20.41 | 924,483 | +0.39(+1.96%) |
Jun 03, 2003 | 19.82 | 20.03 | 19.82 | 20.02 | 970,048 | +0.14(+0.71%) |
Jun 02, 2003 | 19.89 | 20.10 | 19.85 | 19.88 | 1,088,445 | -0.04(-0.20%) |
May 30, 2003 | 19.38 | 19.96 | 19.38 | 19.92 | 1,059,945 | +0.55(+2.82%) |
May 29, 2003 | 19.52 | 19.58 | 19.24 | 19.37 | 872,761 | -0.14(-0.73%) |
May 28, 2003 | 19.47 | 19.59 | 19.37 | 19.51 | 921,844 | +0.05(+0.26%) |
May 27, 2003 | 18.99 | 19.46 | 18.88 | 19.46 | 849,187 | +0.39(+2.06%) |
May 23, 2003 | 18.93 | 19.08 | 18.88 | 19.07 | 353,080 | +0.10(+0.51%) |
May 22, 2003 | 19.17 | 19.18 | 18.86 | 18.97 | 702,818 | -0.19(-0.98%) |
May 21, 2003 | 19.12 | 19.26 | 19.04 | 19.16 | 726,920 | +0.10(+0.54%) |
May 20, 2003 | 18.89 | 19.12 | 18.87 | 19.06 | 858,160 | +0.18(+0.96%) |
May 19, 2003 | 19.17 | 19.19 | 18.84 | 18.88 | 640,365 | -0.39(-2.04%) |
May 16, 2003 | 19.27 | 19.33 | 19.14 | 19.27 | 847,956 | -0.03(-0.15%) |
May 15, 2003 | 19.21 | 19.31 | 19.12 | 19.30 | 941,196 | +0.18(+0.95%) |
May 14, 2003 | 19.19 | 19.21 | 19.05 | 19.12 | 515,634 | -0.02(-0.09%) |
May 13, 2003 | 19.13 | 19.21 | 19.04 | 19.13 | 518,625 | -0.01(-0.03%) |
May 12, 2003 | 19.00 | 19.20 | 18.87 | 19.14 | 580,902 | +0.08(+0.42%) |
May 09, 2003 | 18.93 | 19.06 | 18.78 | 19.06 | 661,124 | +0.13(+0.69%) |
May 08, 2003 | 19.01 | 19.14 | 18.85 | 18.93 | 687,161 | -0.19(-0.98%) |
May 07, 2003 | 19.13 | 19.17 | 18.95 | 19.12 | 853,761 | -0.06(-0.30%) |
May 06, 2003 | 19.11 | 19.18 | 18.97 | 19.17 | 1,069,797 | +0.09(+0.45%) |
May 05, 2003 | 19.32 | 19.33 | 19.04 | 19.09 | 985,881 | -0.21(-1.09%) |
May 02, 2003 | 19.08 | 19.33 | 19.01 | 19.30 | 1,177,111 | +0.22(+1.13%) |
May 01, 2003 | 19.10 | 19.17 | 18.66 | 19.08 | 816,993 | -0.08(-0.42%) |
Apr 30, 2003 | 19.18 | 19.22 | 18.95 | 19.16 | 1,751,681 | -0.03(-0.15%) |
Apr 29, 2003 | 19.29 | 19.29 | 19.02 | 19.19 | 1,082,639 | -0.05(-0.24%) |
Apr 28, 2003 | 18.99 | 19.26 | 18.97 | 19.24 | 802,216 | +0.27(+1.44%) |
Apr 25, 2003 | 19.11 | 19.21 | 18.95 | 18.96 | 869,067 | -0.15(-0.77%) |
Apr 24, 2003 | 19.18 | 19.22 | 19.00 | 19.11 | 795,530 | -0.13(-0.68%) |
Apr 23, 2003 | 19.07 | 19.26 | 19.00 | 19.24 | 924,131 | +0.00(+0.00%) |
Apr 22, 2003 | 18.70 | 19.25 | 18.56 | 19.24 | 1,154,417 | +0.46(+2.45%) |
Apr 21, 2003 | 18.76 | 18.92 | 18.64 | 18.78 | 677,485 | +0.03(+0.15%) |
Apr 17, 2003 | 18.55 | 18.76 | 18.53 | 18.75 | 617,847 | +0.18(+0.95%) |
Apr 16, 2003 | 19.07 | 19.18 | 18.54 | 18.58 | 642,476 | -0.48(-2.54%) |
Apr 15, 2003 | 18.71 | 19.08 | 18.63 | 19.06 | 886,659 | +0.35(+1.85%) |
Apr 14, 2003 | 18.45 | 18.72 | 18.45 | 18.71 | 796,938 | +0.35(+1.92%) |
Apr 11, 2003 | 18.42 | 18.62 | 18.27 | 18.36 | 817,873 | +0.04(+0.22%) |
Apr 10, 2003 | 18.03 | 18.34 | 17.96 | 18.32 | 970,399 | +0.38(+2.09%) |
Apr 09, 2003 | 18.47 | 18.48 | 17.92 | 17.95 | 1,008,399 | -0.43(-2.32%) |
Apr 08, 2003 | 18.39 | 18.45 | 18.26 | 18.37 | 808,725 | +0.02(+0.12%) |
Apr 07, 2003 | 18.79 | 18.94 | 18.34 | 18.35 | 1,503,979 | -0.32(-1.71%) |
Apr 04, 2003 | 18.62 | 18.76 | 18.55 | 18.67 | 955,094 | +0.08(+0.43%) |
Apr 03, 2003 | 19.12 | 19.12 | 18.56 | 18.59 | 1,195,759 | -0.49(-2.56%) |
Apr 02, 2003 | 19.03 | 19.15 | 18.84 | 19.08 | 1,117,121 | +0.39(+2.10%) |