Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.40 | 24.65 | 24.03 | 24.18 | 2,439,751 | -0.18(-0.72%) |
Apr 29, 2004 | 25.05 | 25.26 | 24.14 | 24.36 | 1,894,904 | -0.70(-2.78%) |
Apr 28, 2004 | 25.27 | 25.36 | 24.98 | 25.06 | 1,167,245 | -0.22(-0.85%) |
Apr 27, 2004 | 25.01 | 25.34 | 24.98 | 25.27 | 1,605,236 | +0.32(+1.27%) |
Apr 26, 2004 | 24.81 | 25.28 | 24.69 | 24.95 | 1,255,162 | +0.16(+0.63%) |
Apr 23, 2004 | 25.10 | 25.10 | 24.53 | 24.80 | 1,937,566 | -0.03(-0.10%) |
Apr 22, 2004 | 24.55 | 25.04 | 24.43 | 24.82 | 2,166,231 | +0.21(+0.84%) |
Apr 21, 2004 | 24.65 | 24.75 | 24.40 | 24.62 | 2,761,317 | +0.04(+0.16%) |
Apr 20, 2004 | 25.56 | 25.61 | 24.58 | 24.58 | 2,161,048 | -0.98(-3.83%) |
Apr 19, 2004 | 25.41 | 25.70 | 24.98 | 25.56 | 1,979,232 | +0.01(+0.04%) |
Apr 16, 2004 | 25.33 | 25.77 | 25.24 | 25.55 | 2,395,693 | +0.34(+1.35%) |
Apr 15, 2004 | 24.72 | 25.21 | 24.55 | 25.21 | 2,924,591 | +0.61(+2.47%) |
Apr 14, 2004 | 24.34 | 24.95 | 24.20 | 24.60 | 4,143,869 | +0.00(+0.02%) |
Apr 13, 2004 | 24.68 | 25.12 | 23.93 | 24.59 | 8,478,923 | -0.31(-1.23%) |
Apr 12, 2004 | 26.20 | 26.20 | 24.18 | 24.90 | 10,357,879 | -1.64(-6.16%) |
Apr 08, 2004 | 27.06 | 27.18 | 26.46 | 26.54 | 2,220,257 | -0.55(-2.04%) |
Apr 07, 2004 | 26.89 | 27.68 | 26.46 | 27.09 | 5,965,409 | +0.33(+1.22%) |
Apr 06, 2004 | 27.79 | 27.94 | 26.76 | 26.76 | 5,194,689 | -1.24(-4.43%) |
Apr 05, 2004 | 29.00 | 29.00 | 27.81 | 28.00 | 3,574,700 | -0.99(-3.43%) |
Apr 02, 2004 | 29.51 | 29.51 | 28.99 | 28.99 | 1,898,492 | -0.52(-1.75%) |
Apr 01, 2004 | 29.29 | 29.51 | 29.17 | 29.51 | 2,352,432 | +0.20(+0.67%) |
Mar 31, 2004 | 29.24 | 29.40 | 29.01 | 29.31 | 2,361,204 | +0.10(+0.33%) |
Mar 30, 2004 | 28.81 | 29.30 | 28.67 | 29.22 | 1,348,860 | +0.42(+1.45%) |
Mar 29, 2004 | 28.66 | 28.93 | 28.66 | 28.80 | 1,591,081 | +0.16(+0.56%) |
Mar 26, 2004 | 28.74 | 28.85 | 28.58 | 28.64 | 1,656,670 | -0.33(-1.14%) |
Mar 25, 2004 | 28.67 | 29.05 | 28.67 | 28.97 | 1,835,495 | +0.33(+1.16%) |
Mar 24, 2004 | 28.92 | 28.97 | 28.59 | 28.64 | 1,448,141 | -0.28(-0.95%) |
Mar 23, 2004 | 28.78 | 28.93 | 28.58 | 28.92 | 1,470,270 | +0.25(+0.87%) |
Mar 22, 2004 | 28.49 | 28.73 | 28.33 | 28.67 | 1,432,990 | +0.11(+0.39%) |
Mar 19, 2004 | 28.54 | 28.72 | 28.43 | 28.56 | 1,388,134 | -0.04(-0.12%) |
Mar 18, 2004 | 28.28 | 28.59 | 28.23 | 28.59 | 1,362,616 | +0.26(+0.92%) |
Mar 17, 2004 | 28.00 | 28.36 | 27.92 | 28.33 | 2,612,794 | +0.37(+1.31%) |
Mar 16, 2004 | 27.88 | 28.03 | 27.71 | 27.96 | 1,666,439 | +0.21(+0.76%) |
Mar 15, 2004 | 27.76 | 27.85 | 27.52 | 27.75 | 1,141,129 | -0.01(-0.04%) |
Mar 12, 2004 | 27.52 | 27.76 | 27.45 | 27.76 | 1,297,426 | +0.30(+1.08%) |
Mar 11, 2004 | 27.73 | 27.86 | 27.47 | 27.47 | 1,294,037 | -0.27(-0.98%) |
Mar 10, 2004 | 28.23 | 28.29 | 27.67 | 27.74 | 1,427,806 | -0.56(-1.99%) |
Mar 09, 2004 | 28.21 | 28.33 | 28.09 | 28.30 | 685,195 | +0.11(+0.39%) |
Mar 08, 2004 | 28.24 | 28.33 | 28.02 | 28.19 | 867,608 | -0.05(-0.16%) |
Mar 05, 2004 | 27.84 | 28.24 | 27.78 | 28.24 | 1,197,547 | +0.37(+1.33%) |
Mar 04, 2004 | 27.81 | 27.86 | 27.63 | 27.86 | 872,792 | +0.08(+0.27%) |
Mar 03, 2004 | 27.93 | 27.93 | 27.64 | 27.79 | 1,321,748 | +0.04(+0.13%) |
Mar 02, 2004 | 27.47 | 27.75 | 27.46 | 27.75 | 1,114,614 | +0.29(+1.06%) |
Mar 01, 2004 | 27.39 | 27.54 | 27.37 | 27.46 | 1,395,311 | +0.13(+0.48%) |
Feb 27, 2004 | 27.10 | 27.33 | 27.04 | 27.33 | 1,134,948 | +0.23(+0.85%) |
Feb 26, 2004 | 26.94 | 27.13 | 26.79 | 27.10 | 1,303,008 | +0.14(+0.52%) |
Feb 25, 2004 | 26.79 | 26.96 | 26.67 | 26.96 | 1,101,855 | +0.30(+1.11%) |
Feb 24, 2004 | 26.80 | 26.88 | 26.49 | 26.67 | 1,594,071 | -0.14(-0.51%) |
Feb 23, 2004 | 26.83 | 26.90 | 26.56 | 26.80 | 1,099,463 | -0.01(-0.04%) |
Feb 20, 2004 | 26.91 | 26.91 | 26.66 | 26.81 | 745,003 | -0.06(-0.22%) |
Feb 19, 2004 | 26.80 | 26.90 | 26.68 | 26.87 | 1,030,285 | +0.14(+0.51%) |
Feb 18, 2004 | 27.04 | 27.06 | 26.73 | 26.74 | 1,313,574 | -0.25(-0.91%) |
Feb 17, 2004 | 26.98 | 27.01 | 26.85 | 26.98 | 927,615 | +0.19(+0.69%) |
Feb 13, 2004 | 27.01 | 27.19 | 26.63 | 26.80 | 1,147,707 | -0.21(-0.78%) |
Feb 12, 2004 | 27.49 | 27.51 | 26.54 | 27.01 | 2,526,671 | -0.83(-2.99%) |
Feb 11, 2004 | 27.55 | 27.93 | 27.23 | 27.84 | 2,025,284 | +0.35(+1.28%) |
Feb 10, 2004 | 27.06 | 27.49 | 26.94 | 27.49 | 1,988,204 | +0.55(+2.05%) |
Feb 09, 2004 | 27.00 | 27.00 | 26.77 | 26.94 | 1,190,769 | -0.06(-0.22%) |
Feb 06, 2004 | 26.33 | 27.01 | 25.96 | 27.00 | 2,040,834 | +0.73(+2.79%) |
Feb 05, 2004 | 26.08 | 26.30 | 25.83 | 26.26 | 1,457,909 | +0.18(+0.69%) |
Feb 04, 2004 | 26.38 | 26.55 | 25.79 | 26.08 | 2,722,840 | -0.36(-1.37%) |
Feb 03, 2004 | 26.66 | 26.91 | 26.41 | 26.44 | 2,565,546 | -0.22(-0.81%) |
Feb 02, 2004 | 26.23 | 26.67 | 26.20 | 26.66 | 1,678,799 | +0.55(+2.11%) |
Jan 30, 2004 | 26.01 | 26.24 | 25.73 | 26.11 | 1,368,198 | +0.08(+0.31%) |
Jan 29, 2004 | 25.68 | 26.03 | 25.52 | 26.03 | 1,490,006 | +0.41(+1.59%) |
Jan 28, 2004 | 25.63 | 26.02 | 25.53 | 25.62 | 2,120,777 | +0.04(+0.16%) |
Jan 27, 2004 | 25.36 | 25.70 | 25.19 | 25.58 | 1,420,629 | +0.24(+0.95%) |
Jan 26, 2004 | 24.88 | 25.34 | 24.84 | 25.34 | 1,387,337 | +0.41(+1.65%) |
Jan 23, 2004 | 24.61 | 24.98 | 24.60 | 24.93 | 1,235,027 | +0.34(+1.37%) |
Jan 22, 2004 | 24.50 | 24.73 | 24.39 | 24.59 | 1,739,205 | +0.09(+0.37%) |
Jan 21, 2004 | 24.45 | 24.50 | 24.37 | 24.50 | 1,152,891 | +0.06(+0.23%) |
Jan 20, 2004 | 24.52 | 24.57 | 24.34 | 24.45 | 994,201 | -0.13(-0.51%) |
Jan 16, 2004 | 24.73 | 24.82 | 24.45 | 24.57 | 1,115,013 | -0.06(-0.24%) |
Jan 15, 2004 | 24.90 | 24.90 | 24.63 | 24.63 | 1,262,937 | -0.25(-0.99%) |
Jan 14, 2004 | 24.48 | 24.93 | 24.45 | 24.88 | 1,258,152 | +0.35(+1.43%) |
Jan 13, 2004 | 24.48 | 24.53 | 24.10 | 24.53 | 1,800,009 | +0.45(+1.88%) |
Jan 12, 2004 | 24.30 | 24.40 | 24.07 | 24.08 | 2,157,658 | -0.10(-0.41%) |
Jan 09, 2004 | 24.10 | 24.22 | 23.90 | 24.18 | 1,376,970 | +0.17(+0.71%) |
Jan 08, 2004 | 23.83 | 24.01 | 23.78 | 24.01 | 1,567,357 | +0.26(+1.08%) |
Jan 07, 2004 | 23.92 | 23.95 | 23.65 | 23.75 | 2,510,523 | -0.17(-0.71%) |
Jan 06, 2004 | 23.58 | 23.99 | 23.58 | 23.92 | 1,591,081 | +0.40(+1.68%) |
Jan 05, 2004 | 23.38 | 23.68 | 23.27 | 23.53 | 2,162,642 | +0.35(+1.52%) |
Jan 02, 2004 | 23.26 | 23.34 | 23.02 | 23.17 | 1,061,186 | -0.07(-0.30%) |
Dec 31, 2003 | 23.32 | 23.43 | 23.10 | 23.24 | 1,136,942 | -0.01(-0.04%) |
Dec 30, 2003 | 23.27 | 23.34 | 23.16 | 23.25 | 1,294,236 | +0.03(+0.13%) |
Dec 29, 2003 | 23.22 | 23.29 | 23.13 | 23.22 | 1,141,129 | +0.02(+0.07%) |
Dec 26, 2003 | 23.24 | 23.25 | 23.19 | 23.21 | 444,370 | -0.03(-0.13%) |
Dec 24, 2003 | 23.22 | 23.24 | 23.18 | 23.24 | 584,918 | +0.02(+0.06%) |
Dec 23, 2003 | 23.32 | 23.32 | 23.18 | 23.22 | 1,471,665 | -0.10(-0.43%) |
Dec 22, 2003 | 23.39 | 23.39 | 23.27 | 23.32 | 1,653,281 | -0.10(-0.41%) |
Dec 19, 2003 | 23.38 | 23.39 | 23.34 | 23.42 | 1,135,547 | +0.02(+0.09%) |
Dec 18, 2003 | 23.48 | 23.50 | 23.36 | 23.40 | 1,225,856 | -0.11(-0.45%) |
Dec 17, 2003 | 23.50 | 23.55 | 23.38 | 23.51 | 1,817,353 | -0.07(-0.30%) |
Dec 16, 2003 | 23.47 | 23.58 | 23.35 | 23.58 | 900,104 | +0.24(+1.01%) |
Dec 15, 2003 | 23.57 | 23.58 | 23.34 | 23.34 | 1,231,837 | -0.24(-1.00%) |
Dec 12, 2003 | 23.56 | 23.58 | 23.53 | 23.58 | 635,156 | +0.01(+0.04%) |
Dec 11, 2003 | 23.53 | 23.58 | 23.47 | 23.57 | 790,457 | +0.04(+0.17%) |
Dec 10, 2003 | 23.59 | 23.59 | 23.40 | 23.53 | 802,817 | -0.05(-0.21%) |
Dec 09, 2003 | 23.62 | 23.62 | 23.52 | 23.58 | 1,034,472 | +0.00(+0.00%) |
Dec 08, 2003 | 23.86 | 23.86 | 23.56 | 23.58 | 3,022,277 | -0.34(-1.43%) |
Dec 05, 2003 | 23.88 | 24.03 | 23.84 | 23.92 | 599,670 | -0.02(-0.06%) |
Dec 04, 2003 | 24.03 | 24.03 | 23.85 | 23.93 | 1,100,260 | -0.11(-0.46%) |
Dec 03, 2003 | 23.83 | 24.05 | 23.79 | 24.04 | 856,046 | +0.25(+1.03%) |
Dec 02, 2003 | 23.81 | 23.95 | 23.77 | 23.80 | 1,735,018 | -0.21(-0.86%) |
Dec 01, 2003 | 23.85 | 24.34 | 23.85 | 24.00 | 1,491,601 | +0.20(+0.84%) |
Nov 28, 2003 | 23.79 | 23.95 | 23.74 | 23.80 | 306,214 | +0.01(+0.04%) |
Nov 26, 2003 | 23.56 | 23.79 | 23.54 | 23.79 | 670,044 | +0.32(+1.35%) |
Nov 25, 2003 | 23.17 | 23.51 | 23.17 | 23.48 | 1,028,292 | +0.31(+1.32%) |
Nov 24, 2003 | 23.15 | 23.33 | 23.01 | 23.17 | 1,037,063 | +0.13(+0.54%) |
Nov 21, 2003 | 23.43 | 23.48 | 22.96 | 23.04 | 1,423,620 | -0.37(-1.56%) |
Nov 20, 2003 | 23.48 | 23.55 | 23.23 | 23.41 | 1,240,409 | -0.09(-0.38%) |
Nov 19, 2003 | 23.66 | 23.70 | 23.50 | 23.50 | 1,245,593 | -0.12(-0.49%) |
Nov 18, 2003 | 23.78 | 23.82 | 23.58 | 23.62 | 1,115,013 | -0.14(-0.57%) |
Nov 17, 2003 | 23.65 | 23.83 | 23.53 | 23.75 | 1,004,568 | -0.09(-0.38%) |
Nov 14, 2003 | 23.80 | 24.37 | 23.68 | 23.84 | 1,039,057 | +0.17(+0.72%) |
Nov 13, 2003 | 23.53 | 23.93 | 23.32 | 23.67 | 693,967 | +0.17(+0.73%) |
Nov 12, 2003 | 23.28 | 23.55 | 23.17 | 23.50 | 1,361,221 | +0.01(+0.02%) |
Nov 11, 2003 | 23.68 | 23.68 | 23.45 | 23.50 | 653,099 | -0.18(-0.76%) |
Nov 10, 2003 | 23.83 | 23.84 | 23.65 | 23.68 | 1,009,751 | -0.09(-0.38%) |
Nov 07, 2003 | 23.76 | 23.93 | 23.71 | 23.77 | 1,269,516 | +0.08(+0.34%) |
Nov 06, 2003 | 23.21 | 23.69 | 23.18 | 23.69 | 1,850,247 | +0.46(+1.99%) |
Nov 05, 2003 | 22.87 | 23.22 | 22.65 | 23.22 | 1,480,238 | +0.23(+0.98%) |
Nov 04, 2003 | 22.87 | 23.00 | 22.65 | 23.00 | 1,841,276 | +0.12(+0.53%) |
Nov 03, 2003 | 22.61 | 22.88 | 22.61 | 22.88 | 1,040,574 | +0.27(+1.18%) |
Oct 31, 2003 | 22.87 | 22.94 | 22.52 | 22.61 | 1,222,268 | -0.29(-1.25%) |
Oct 30, 2003 | 22.80 | 22.91 | 22.73 | 22.90 | 2,474,439 | +0.20(+0.88%) |
Oct 29, 2003 | 22.39 | 22.87 | 22.39 | 22.70 | 1,289,053 | +0.31(+1.39%) |
Oct 28, 2003 | 22.62 | 22.65 | 22.12 | 22.39 | 1,444,353 | -0.14(-0.62%) |
Oct 27, 2003 | 22.22 | 22.86 | 22.21 | 22.53 | 1,997,773 | +0.37(+1.68%) |
Oct 24, 2003 | 22.17 | 22.21 | 22.00 | 22.16 | 1,688,567 | +0.04(+0.16%) |
Oct 23, 2003 | 22.19 | 22.19 | 21.95 | 22.12 | 1,091,688 | -0.10(-0.43%) |
Oct 22, 2003 | 22.30 | 22.34 | 22.08 | 22.22 | 1,254,364 | -0.10(-0.43%) |
Oct 21, 2003 | 22.48 | 22.57 | 22.30 | 22.31 | 1,118,003 | -0.20(-0.89%) |
Oct 20, 2003 | 22.64 | 22.69 | 22.46 | 22.51 | 764,540 | -0.08(-0.35%) |
Oct 17, 2003 | 22.82 | 22.89 | 22.54 | 22.59 | 1,103,051 | -0.11(-0.46%) |
Oct 16, 2003 | 22.53 | 22.69 | 22.45 | 22.70 | 1,199,939 | +0.15(+0.65%) |
Oct 15, 2003 | 22.55 | 22.60 | 22.47 | 22.55 | 2,172,610 | -0.10(-0.42%) |
Oct 14, 2003 | 22.70 | 22.70 | 22.57 | 22.65 | 983,436 | -0.15(-0.64%) |
Oct 13, 2003 | 22.72 | 22.84 | 22.68 | 22.79 | 563,586 | +0.06(+0.26%) |
Oct 10, 2003 | 22.90 | 22.96 | 22.70 | 22.73 | 780,688 | -0.18(-0.77%) |
Oct 09, 2003 | 22.78 | 23.02 | 22.73 | 22.91 | 1,278,885 | +0.20(+0.86%) |
Oct 08, 2003 | 22.68 | 22.85 | 22.55 | 22.71 | 1,547,222 | +0.04(+0.15%) |
Oct 07, 2003 | 23.00 | 22.92 | 22.65 | 22.68 | 1,497,183 | -0.32(-1.40%) |
Oct 06, 2003 | 22.63 | 22.94 | 22.63 | 23.00 | 1,137,141 | +0.28(+1.24%) |
Oct 03, 2003 | 22.50 | 22.85 | 22.50 | 22.72 | 1,266,924 | +0.30(+1.32%) |
Oct 02, 2003 | 22.10 | 22.42 | 22.25 | 22.42 | 1,586,496 | +0.33(+1.48%) |
Oct 01, 2003 | 21.86 | 22.10 | 21.86 | 22.10 | 1,542,836 | +0.24(+1.08%) |
Sep 30, 2003 | 21.72 | 21.92 | 21.57 | 21.86 | 1,799,610 | +0.08(+0.35%) |
Sep 29, 2003 | 21.58 | 21.81 | 21.56 | 21.78 | 991,610 | +0.23(+1.05%) |
Sep 26, 2003 | 21.40 | 21.56 | 21.40 | 21.56 | 837,904 | +0.12(+0.56%) |
Sep 25, 2003 | 21.45 | 21.57 | 21.41 | 21.44 | 1,006,561 | +0.05(+0.21%) |
Sep 24, 2003 | 21.58 | 21.69 | 21.40 | 21.39 | 1,118,402 | -0.25(-1.16%) |
Sep 23, 2003 | 21.46 | 21.67 | 21.43 | 21.64 | 1,709,699 | +0.20(+0.94%) |
Sep 22, 2003 | 21.56 | 21.56 | 21.37 | 21.44 | 1,055,803 | -0.12(-0.53%) |
Sep 19, 2003 | 21.42 | 21.56 | 21.40 | 21.56 | 1,466,083 | +0.22(+1.03%) |
Sep 18, 2003 | 21.47 | 21.47 | 21.35 | 21.34 | 1,171,032 | -0.06(-0.28%) |
Sep 17, 2003 | 21.39 | 21.52 | 21.35 | 21.40 | 1,466,482 | -0.30(-1.36%) |
Sep 16, 2003 | 21.80 | 21.84 | 21.53 | 21.69 | 980,047 | -0.16(-0.71%) |
Sep 15, 2003 | 21.76 | 21.92 | 21.60 | 21.85 | 985,230 | +0.04(+0.16%) |
Sep 12, 2003 | 21.57 | 21.82 | 21.42 | 21.82 | 1,752,960 | +0.07(+0.30%) |
Sep 11, 2003 | 21.64 | 21.87 | 21.46 | 21.75 | 2,415,629 | +0.17(+0.79%) |
Sep 10, 2003 | 21.90 | 21.94 | 21.52 | 21.58 | 784,476 | -0.38(-1.71%) |
Sep 09, 2003 | 21.95 | 21.98 | 21.75 | 21.96 | 766,334 | -0.03(-0.11%) |
Sep 08, 2003 | 21.92 | 22.05 | 21.78 | 21.98 | 782,881 | +0.06(+0.27%) |
Sep 05, 2003 | 21.87 | 21.97 | 21.73 | 21.92 | 994,999 | +0.05(+0.23%) |
Sep 04, 2003 | 21.81 | 21.94 | 21.76 | 21.87 | 1,655,474 | +0.06(+0.28%) |
Sep 03, 2003 | 21.65 | 21.84 | 21.56 | 21.81 | 1,409,665 | +0.20(+0.93%) |
Sep 02, 2003 | 21.53 | 21.61 | 21.37 | 21.61 | 1,231,837 | +0.19(+0.87%) |
Aug 29, 2003 | 21.29 | 21.48 | 21.27 | 21.42 | 677,420 | +0.14(+0.64%) |
Aug 28, 2003 | 21.32 | 21.34 | 21.15 | 21.29 | 677,420 | -0.02(-0.09%) |
Aug 27, 2003 | 21.05 | 21.38 | 21.03 | 21.31 | 803,016 | +0.21(+0.97%) |
Aug 26, 2003 | 20.95 | 21.14 | 20.82 | 21.10 | 743,209 | +0.15(+0.72%) |
Aug 25, 2003 | 21.19 | 21.19 | 20.88 | 20.95 | 737,826 | -0.19(-0.88%) |
Aug 22, 2003 | 21.54 | 21.54 | 21.13 | 21.14 | 820,161 | -0.36(-1.66%) |
Aug 21, 2003 | 21.57 | 21.62 | 21.43 | 21.49 | 797,434 | -0.09(-0.42%) |
Aug 20, 2003 | 21.26 | 21.59 | 21.15 | 21.58 | 829,930 | +0.33(+1.56%) |
Aug 19, 2003 | 21.37 | 21.40 | 21.13 | 21.25 | 987,622 | -0.04(-0.16%) |
Aug 18, 2003 | 21.02 | 21.34 | 21.02 | 21.29 | 700,945 | +0.25(+1.17%) |
Aug 15, 2003 | 21.27 | 21.27 | 21.04 | 21.04 | 513,946 | -0.23(-1.06%) |
Aug 14, 2003 | 20.99 | 21.27 | 20.97 | 21.27 | 1,826,922 | +0.29(+1.39%) |
Aug 13, 2003 | 21.08 | 21.11 | 20.92 | 20.98 | 1,556,592 | -0.34(-1.60%) |
Aug 12, 2003 | 21.37 | 21.40 | 21.17 | 21.32 | 834,914 | +0.01(+0.02%) |
Aug 11, 2003 | 21.43 | 21.46 | 21.31 | 21.31 | 811,389 | -0.07(-0.33%) |
Aug 08, 2003 | 21.45 | 21.46 | 21.31 | 21.38 | 888,940 | -0.01(-0.05%) |
Aug 07, 2003 | 21.31 | 21.49 | 21.19 | 21.39 | 860,830 | +0.14(+0.64%) |
Aug 06, 2003 | 21.17 | 21.30 | 21.07 | 21.26 | 1,040,652 | +0.05(+0.24%) |
Aug 05, 2003 | 21.23 | 21.28 | 21.09 | 21.21 | 922,033 | -0.09(-0.40%) |
Aug 04, 2003 | 21.22 | 21.32 | 21.07 | 21.29 | 1,337,497 | +0.04(+0.19%) |
Aug 01, 2003 | 21.25 | 21.29 | 21.12 | 21.25 | 1,246,988 | +0.01(+0.05%) |
Jul 31, 2003 | 21.29 | 21.42 | 21.07 | 21.24 | 1,660,657 | +0.08(+0.36%) |
Jul 30, 2003 | 20.97 | 21.31 | 20.97 | 21.17 | 1,369,195 | +0.32(+1.52%) |
Jul 29, 2003 | 20.67 | 20.97 | 20.64 | 20.85 | 1,624,573 | +0.28(+1.37%) |
Jul 28, 2003 | 20.82 | 20.92 | 20.57 | 20.57 | 994,201 | -0.37(-1.75%) |
Jul 25, 2003 | 20.64 | 20.96 | 20.61 | 20.94 | 1,180,203 | +0.35(+1.68%) |
Jul 24, 2003 | 20.32 | 20.61 | 20.30 | 20.59 | 1,203,528 | +0.31(+1.51%) |
Jul 23, 2003 | 20.44 | 20.44 | 20.19 | 20.29 | 669,247 | -0.13(-0.64%) |
Jul 22, 2003 | 20.35 | 20.52 | 20.34 | 20.42 | 1,089,694 | +0.07(+0.35%) |
Jul 21, 2003 | 20.44 | 20.51 | 20.20 | 20.35 | 594,088 | -0.09(-0.44%) |
Jul 18, 2003 | 20.21 | 20.44 | 20.14 | 20.44 | 933,397 | +0.27(+1.32%) |
Jul 17, 2003 | 20.27 | 20.38 | 20.05 | 20.17 | 1,387,935 | -0.15(-0.72%) |
Jul 16, 2003 | 20.52 | 20.67 | 20.29 | 20.32 | 1,870,183 | -0.28(-1.34%) |
Jul 15, 2003 | 20.47 | 20.64 | 20.32 | 20.59 | 1,012,343 | +0.22(+1.08%) |
Jul 14, 2003 | 20.34 | 20.48 | 20.25 | 20.37 | 1,674,612 | +0.16(+0.77%) |
Jul 11, 2003 | 20.04 | 20.31 | 20.04 | 20.21 | 1,138,537 | +0.29(+1.43%) |
Jul 10, 2003 | 20.25 | 20.29 | 19.92 | 19.93 | 1,096,273 | -0.33(-1.61%) |
Jul 09, 2003 | 20.42 | 20.43 | 20.16 | 20.25 | 994,201 | -0.19(-0.91%) |
Jul 08, 2003 | 20.45 | 20.49 | 20.24 | 20.44 | 1,234,628 | -0.01(-0.05%) |
Jul 07, 2003 | 20.19 | 20.47 | 20.19 | 20.45 | 1,188,975 | +0.19(+0.92%) |
Jul 03, 2003 | 20.09 | 20.27 | 20.03 | 20.27 | 723,671 | +0.15(+0.75%) |
Jul 02, 2003 | 19.81 | 20.15 | 19.81 | 20.11 | 1,626,766 | +0.33(+1.65%) |
Jul 01, 2003 | 19.64 | 19.79 | 19.36 | 19.79 | 1,621,384 | +0.21(+1.08%) |
Jun 30, 2003 | 19.89 | 19.91 | 19.52 | 19.58 | 2,222,251 | -0.19(-0.94%) |
Jun 27, 2003 | 19.82 | 19.91 | 19.71 | 19.76 | 947,153 | -0.04(-0.18%) |
Jun 26, 2003 | 19.48 | 19.80 | 19.48 | 19.80 | 1,318,159 | +0.32(+1.62%) |
Jun 25, 2003 | 19.36 | 19.66 | 19.32 | 19.48 | 1,236,223 | +0.12(+0.60%) |
Jun 24, 2003 | 19.35 | 19.41 | 19.24 | 19.37 | 1,921,817 | +0.06(+0.29%) |
Jun 23, 2003 | 19.47 | 19.48 | 19.22 | 19.31 | 1,313,973 | -0.19(-0.98%) |
Jun 20, 2003 | 19.55 | 19.63 | 19.46 | 19.50 | 2,342,863 | +0.02(+0.08%) |
Jun 19, 2003 | 19.59 | 19.70 | 19.41 | 19.49 | 1,480,437 | -0.13(-0.64%) |
Jun 18, 2003 | 19.48 | 19.61 | 19.31 | 19.61 | 1,294,236 | +0.10(+0.49%) |
Jun 17, 2003 | 19.69 | 19.84 | 19.49 | 19.52 | 1,146,113 | -0.17(-0.87%) |
Jun 16, 2003 | 19.62 | 19.69 | 19.51 | 19.69 | 1,562,174 | +0.20(+1.00%) |
Jun 13, 2003 | 19.89 | 19.92 | 19.49 | 19.49 | 1,119,199 | -0.31(-1.57%) |
Jun 12, 2003 | 20.05 | 20.08 | 19.73 | 19.80 | 4,857,573 | -0.22(-1.10%) |
Jun 11, 2003 | 19.76 | 20.04 | 19.64 | 20.02 | 5,081,652 | +0.24(+1.19%) |
Jun 10, 2003 | 19.36 | 19.82 | 19.36 | 19.79 | 1,523,498 | +0.42(+2.15%) |
Jun 09, 2003 | 19.49 | 19.52 | 19.35 | 19.37 | 994,799 | -0.17(-0.85%) |
Jun 06, 2003 | 19.32 | 19.59 | 19.32 | 19.54 | 1,337,696 | +0.24(+1.22%) |
Jun 05, 2003 | 19.35 | 19.47 | 19.14 | 19.30 | 1,349,259 | -0.09(-0.44%) |
Jun 04, 2003 | 19.29 | 19.41 | 19.24 | 19.39 | 1,604,837 | +0.13(+0.65%) |
Jun 03, 2003 | 19.08 | 19.28 | 18.91 | 19.26 | 900,104 | +0.24(+1.27%) |
Jun 02, 2003 | 19.00 | 19.16 | 18.95 | 19.02 | 1,478,842 | +0.15(+0.80%) |
May 30, 2003 | 18.66 | 18.88 | 18.62 | 18.87 | 2,461,880 | +0.31(+1.68%) |
May 29, 2003 | 19.13 | 19.17 | 18.18 | 18.56 | 2,635,122 | -0.54(-2.84%) |
May 28, 2003 | 19.64 | 19.64 | 19.10 | 19.10 | 1,730,233 | -0.41(-2.11%) |
May 27, 2003 | 19.60 | 19.60 | 19.41 | 19.51 | 1,248,184 | -0.09(-0.43%) |
May 23, 2003 | 19.49 | 19.61 | 19.39 | 19.60 | 1,073,147 | +0.09(+0.46%) |
May 22, 2003 | 19.32 | 19.51 | 19.29 | 19.51 | 1,949,329 | +0.19(+0.96%) |
May 21, 2003 | 19.33 | 19.39 | 19.13 | 19.32 | 1,326,133 | -0.01(-0.05%) |
May 20, 2003 | 19.06 | 19.34 | 19.05 | 19.33 | 2,413,037 | +0.28(+1.45%) |
May 19, 2003 | 19.10 | 19.10 | 19.02 | 19.06 | 1,249,978 | -0.04(-0.21%) |
May 16, 2003 | 19.07 | 19.13 | 18.95 | 19.10 | 1,844,665 | +0.03(+0.16%) |
May 15, 2003 | 19.06 | 19.08 | 18.95 | 19.07 | 1,192,164 | -0.02(-0.11%) |
May 14, 2003 | 19.39 | 19.60 | 18.99 | 19.09 | 1,764,523 | -0.47(-2.39%) |
May 13, 2003 | 19.61 | 19.76 | 19.49 | 19.55 | 2,095,459 | -0.04(-0.18%) |
May 12, 2003 | 19.59 | 19.69 | 19.42 | 19.59 | 1,649,294 | +0.00(+0.00%) |
May 09, 2003 | 19.41 | 19.64 | 19.34 | 19.59 | 1,538,849 | +0.28(+1.45%) |
May 08, 2003 | 19.15 | 19.42 | 19.08 | 19.31 | 1,582,110 | +0.23(+1.18%) |
May 07, 2003 | 19.06 | 19.16 | 18.93 | 19.08 | 2,359,409 | +0.02(+0.11%) |
May 06, 2003 | 18.81 | 19.19 | 18.80 | 19.06 | 1,252,769 | +0.25(+1.33%) |
May 05, 2003 | 18.57 | 18.82 | 18.56 | 18.81 | 1,893,109 | +0.23(+1.21%) |
May 02, 2003 | 18.55 | 18.81 | 18.53 | 18.58 | 1,777,481 | +0.02(+0.08%) |