Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.67 | 29.34 | 28.60 | 29.28 | 1,257,630 | +0.67(+2.33%) |
Jun 29, 2004 | 28.55 | 28.71 | 28.53 | 28.61 | 755,922 | +0.05(+0.17%) |
Jun 28, 2004 | 28.58 | 28.90 | 28.51 | 28.56 | 789,838 | -0.02(-0.07%) |
Jun 25, 2004 | 28.49 | 28.67 | 28.39 | 28.58 | 803,068 | +0.14(+0.50%) |
Jun 24, 2004 | 28.82 | 28.82 | 28.36 | 28.44 | 486,902 | -0.36(-1.26%) |
Jun 23, 2004 | 28.19 | 28.81 | 28.14 | 28.80 | 792,043 | +0.57(+2.02%) |
Jun 22, 2004 | 27.88 | 28.30 | 27.76 | 28.23 | 771,042 | +0.42(+1.51%) |
Jun 21, 2004 | 27.60 | 28.07 | 27.55 | 27.81 | 580,460 | +0.08(+0.27%) |
Jun 18, 2004 | 27.80 | 27.86 | 27.68 | 27.73 | 675,174 | -0.16(-0.58%) |
Jun 17, 2004 | 27.70 | 27.92 | 27.38 | 27.89 | 523,338 | +0.14(+0.51%) |
Jun 16, 2004 | 27.87 | 27.90 | 27.65 | 27.75 | 807,479 | -0.10(-0.34%) |
Jun 15, 2004 | 28.00 | 28.15 | 27.80 | 27.85 | 676,119 | -0.03(-0.10%) |
Jun 14, 2004 | 28.38 | 28.45 | 27.59 | 27.88 | 843,180 | -0.54(-1.91%) |
Jun 10, 2004 | 28.08 | 28.52 | 27.94 | 28.42 | 561,875 | +0.44(+1.57%) |
Jun 09, 2004 | 28.49 | 28.62 | 27.98 | 27.98 | 754,557 | -0.51(-1.80%) |
Jun 08, 2004 | 28.62 | 28.67 | 28.37 | 28.49 | 870,166 | -0.26(-0.89%) |
Jun 07, 2004 | 28.21 | 28.79 | 28.04 | 28.75 | 1,121,020 | +0.60(+2.13%) |
Jun 04, 2004 | 28.31 | 28.52 | 28.05 | 28.15 | 1,378,174 | -0.16(-0.57%) |
Jun 03, 2004 | 28.71 | 28.83 | 28.21 | 28.31 | 1,102,644 | -0.72(-2.49%) |
Jun 02, 2004 | 29.14 | 29.31 | 28.69 | 29.04 | 651,968 | -0.16(-0.55%) |
Jun 01, 2004 | 29.19 | 29.59 | 28.76 | 29.20 | 743,951 | -0.11(-0.39%) |
May 28, 2004 | 29.03 | 29.44 | 28.75 | 29.31 | 840,975 | +0.21(+0.72%) |
May 27, 2004 | 29.02 | 29.50 | 29.00 | 29.10 | 1,123,750 | +0.11(+0.39%) |
May 26, 2004 | 28.52 | 29.02 | 28.36 | 28.99 | 784,378 | +0.47(+1.64%) |
May 25, 2004 | 27.70 | 28.55 | 27.66 | 28.52 | 910,172 | +0.90(+3.24%) |
May 24, 2004 | 27.43 | 27.72 | 27.39 | 27.63 | 1,105,794 | +0.33(+1.22%) |
May 21, 2004 | 27.28 | 27.51 | 27.15 | 27.29 | 481,862 | +0.17(+0.63%) |
May 20, 2004 | 27.24 | 27.46 | 27.00 | 27.12 | 405,524 | -0.11(-0.42%) |
May 19, 2004 | 27.17 | 27.61 | 27.10 | 27.24 | 1,790,839 | +0.26(+0.95%) |
May 18, 2004 | 27.12 | 27.33 | 26.90 | 26.98 | 445,951 | -0.13(-0.49%) |
May 17, 2004 | 27.28 | 27.33 | 26.91 | 27.11 | 614,062 | -0.41(-1.49%) |
May 14, 2004 | 27.70 | 27.94 | 27.25 | 27.52 | 548,329 | -0.17(-0.62%) |
May 13, 2004 | 27.42 | 27.79 | 27.34 | 27.69 | 796,768 | +0.18(+0.66%) |
May 12, 2004 | 27.26 | 27.60 | 27.05 | 27.51 | 607,026 | +0.11(+0.42%) |
May 11, 2004 | 26.52 | 27.50 | 26.52 | 27.40 | 864,286 | +0.91(+3.45%) |
May 10, 2004 | 26.81 | 27.05 | 25.95 | 26.48 | 1,374,184 | -0.67(-2.46%) |
May 07, 2004 | 27.67 | 27.90 | 27.02 | 27.15 | 1,330,397 | -0.76(-2.73%) |
May 06, 2004 | 28.48 | 28.49 | 27.72 | 27.91 | 719,380 | -0.63(-2.20%) |
May 05, 2004 | 27.86 | 28.65 | 27.76 | 28.54 | 954,799 | +0.69(+2.46%) |
May 04, 2004 | 28.04 | 28.26 | 27.81 | 27.86 | 1,212,478 | -0.05(-0.17%) |
May 03, 2004 | 27.90 | 28.20 | 27.76 | 27.90 | 1,326,932 | +0.10(+0.34%) |
Apr 30, 2004 | 28.46 | 28.52 | 27.78 | 27.81 | 1,014,756 | -0.57(-2.01%) |
Apr 29, 2004 | 27.79 | 28.95 | 27.75 | 28.38 | 1,577,471 | +0.69(+2.48%) |
Apr 28, 2004 | 28.62 | 28.95 | 27.68 | 27.69 | 1,467,532 | -0.72(-2.55%) |
Apr 27, 2004 | 29.30 | 29.47 | 28.39 | 28.42 | 1,421,226 | -0.97(-3.31%) |
Apr 26, 2004 | 29.41 | 29.90 | 29.18 | 29.39 | 1,112,620 | -0.13(-0.45%) |
Apr 23, 2004 | 29.00 | 29.52 | 28.95 | 29.52 | 1,392,875 | +0.48(+1.64%) |
Apr 22, 2004 | 28.21 | 29.17 | 28.11 | 29.05 | 1,220,983 | +0.84(+2.97%) |
Apr 21, 2004 | 27.86 | 28.28 | 27.86 | 28.21 | 552,004 | +0.47(+1.68%) |
Apr 20, 2004 | 28.54 | 28.87 | 27.74 | 27.74 | 614,167 | -0.75(-2.64%) |
Apr 19, 2004 | 28.55 | 28.55 | 28.32 | 28.49 | 734,606 | -0.02(-0.07%) |
Apr 16, 2004 | 28.07 | 28.69 | 27.92 | 28.51 | 1,186,122 | +0.58(+2.08%) |
Apr 15, 2004 | 27.79 | 28.00 | 27.58 | 27.93 | 682,314 | +0.18(+0.65%) |
Apr 14, 2004 | 27.67 | 27.86 | 27.48 | 27.75 | 522,813 | +0.04(+0.14%) |
Apr 13, 2004 | 28.19 | 28.19 | 27.58 | 27.71 | 505,803 | -0.42(-1.49%) |
Apr 12, 2004 | 28.05 | 28.17 | 27.78 | 28.13 | 371,083 | +0.15(+0.54%) |
Apr 08, 2004 | 27.98 | 28.06 | 27.87 | 27.98 | 547,909 | +0.22(+0.79%) |
Apr 07, 2004 | 27.64 | 27.87 | 27.39 | 27.76 | 345,357 | +0.07(+0.24%) |
Apr 06, 2004 | 27.95 | 28.01 | 27.61 | 27.69 | 477,557 | -0.39(-1.39%) |
Apr 05, 2004 | 27.76 | 28.08 | 27.65 | 28.08 | 766,002 | +0.15(+0.55%) |
Apr 02, 2004 | 27.38 | 28.06 | 27.36 | 27.93 | 1,396,340 | +0.70(+2.55%) |
Apr 01, 2004 | 26.80 | 27.45 | 26.79 | 27.24 | 955,534 | +0.30(+1.13%) |
Mar 31, 2004 | 26.92 | 27.08 | 26.68 | 26.93 | 481,232 | -0.04(-0.14%) |
Mar 30, 2004 | 26.50 | 27.03 | 26.43 | 26.97 | 843,285 | +0.50(+1.87%) |
Mar 29, 2004 | 25.69 | 26.71 | 25.68 | 26.48 | 2,185,758 | +0.86(+3.35%) |
Mar 26, 2004 | 25.62 | 25.89 | 25.49 | 25.62 | 457,396 | -0.06(-0.22%) |
Mar 25, 2004 | 25.19 | 25.69 | 25.19 | 25.68 | 925,083 | +0.63(+2.51%) |
Mar 24, 2004 | 25.24 | 25.32 | 25.05 | 25.05 | 607,236 | -0.16(-0.64%) |
Mar 23, 2004 | 25.57 | 25.67 | 25.11 | 25.21 | 580,670 | -0.31(-1.23%) |
Mar 22, 2004 | 25.81 | 25.89 | 25.00 | 25.52 | 533,209 | -0.50(-1.94%) |
Mar 19, 2004 | 26.09 | 26.37 | 25.93 | 26.03 | 662,153 | -0.21(-0.80%) |
Mar 18, 2004 | 26.37 | 26.48 | 25.94 | 26.24 | 742,166 | -0.13(-0.51%) |
Mar 17, 2004 | 25.88 | 26.63 | 25.88 | 26.37 | 572,270 | +0.57(+2.21%) |
Mar 16, 2004 | 25.84 | 26.07 | 25.56 | 25.80 | 475,877 | -0.07(-0.26%) |
Mar 15, 2004 | 25.98 | 26.13 | 24.67 | 25.87 | 690,819 | -0.39(-1.49%) |
Mar 12, 2004 | 25.92 | 26.32 | 25.90 | 26.26 | 859,875 | +0.29(+1.10%) |
Mar 11, 2004 | 26.27 | 26.44 | 25.86 | 25.97 | 750,566 | -0.29(-1.09%) |
Mar 10, 2004 | 26.93 | 26.95 | 26.19 | 26.26 | 543,814 | -0.49(-1.82%) |
Mar 09, 2004 | 27.07 | 27.15 | 26.60 | 26.74 | 582,035 | -0.50(-1.85%) |
Mar 08, 2004 | 27.52 | 27.61 | 27.24 | 27.25 | 444,690 | -0.32(-1.17%) |
Mar 05, 2004 | 27.05 | 27.64 | 26.93 | 27.57 | 495,512 | +0.15(+0.56%) |
Mar 04, 2004 | 26.95 | 27.42 | 26.95 | 27.42 | 720,220 | +0.42(+1.55%) |
Mar 03, 2004 | 26.76 | 27.21 | 26.57 | 27.00 | 621,937 | +0.05(+0.18%) |
Mar 02, 2004 | 27.15 | 27.23 | 26.79 | 26.95 | 608,181 | -0.20(-0.74%) |
Mar 01, 2004 | 26.71 | 27.16 | 26.67 | 27.15 | 786,268 | +0.42(+1.57%) |
Feb 27, 2004 | 26.57 | 26.81 | 26.42 | 26.73 | 523,128 | +0.35(+1.34%) |
Feb 26, 2004 | 25.86 | 26.64 | 25.82 | 26.38 | 684,939 | +0.33(+1.28%) |
Feb 25, 2004 | 25.96 | 26.27 | 25.72 | 26.05 | 485,012 | +0.18(+0.70%) |
Feb 24, 2004 | 26.11 | 26.38 | 25.77 | 25.87 | 685,149 | -0.25(-0.95%) |
Feb 23, 2004 | 26.36 | 26.66 | 26.01 | 26.11 | 575,735 | -0.24(-0.90%) |
Feb 20, 2004 | 26.67 | 26.68 | 26.02 | 26.35 | 657,743 | -0.24(-0.90%) |
Feb 19, 2004 | 26.90 | 27.07 | 26.52 | 26.59 | 640,418 | -0.17(-0.64%) |
Feb 18, 2004 | 26.92 | 27.01 | 26.57 | 26.76 | 739,226 | -0.17(-0.64%) |
Feb 17, 2004 | 27.24 | 27.35 | 26.86 | 26.93 | 862,501 | -0.17(-0.63%) |
Feb 13, 2004 | 27.28 | 27.37 | 27.09 | 27.10 | 684,414 | -0.35(-1.28%) |
Feb 12, 2004 | 27.21 | 27.63 | 27.19 | 27.46 | 732,611 | +0.26(+0.95%) |
Feb 11, 2004 | 26.86 | 27.28 | 26.60 | 27.20 | 532,579 | +0.40(+1.49%) |
Feb 10, 2004 | 26.57 | 26.90 | 26.45 | 26.80 | 520,713 | +0.30(+1.11%) |
Feb 09, 2004 | 26.67 | 26.94 | 26.50 | 26.50 | 698,905 | -0.49(-1.80%) |
Feb 06, 2004 | 26.43 | 27.22 | 26.43 | 26.99 | 1,214,368 | +0.70(+2.68%) |
Feb 05, 2004 | 26.81 | 26.89 | 26.19 | 26.28 | 1,047,622 | -0.62(-2.30%) |
Feb 04, 2004 | 26.71 | 27.10 | 26.37 | 26.90 | 979,790 | +0.19(+0.71%) |
Feb 03, 2004 | 26.05 | 26.75 | 26.01 | 26.71 | 831,839 | +0.50(+1.93%) |
Feb 02, 2004 | 26.41 | 26.70 | 26.18 | 26.21 | 897,467 | -0.33(-1.26%) |
Jan 30, 2004 | 26.37 | 26.77 | 26.30 | 26.54 | 1,052,767 | +0.10(+0.40%) |
Jan 29, 2004 | 26.48 | 26.57 | 25.81 | 26.44 | 926,763 | -0.07(-0.25%) |
Jan 28, 2004 | 26.71 | 27.28 | 26.45 | 26.50 | 957,424 | -0.16(-0.61%) |
Jan 27, 2004 | 27.09 | 28.24 | 26.65 | 26.67 | 1,879,567 | -0.22(-0.81%) |
Jan 26, 2004 | 26.50 | 26.90 | 26.48 | 26.88 | 844,545 | +0.46(+1.73%) |
Jan 23, 2004 | 26.38 | 26.48 | 26.15 | 26.43 | 563,660 | -0.07(-0.25%) |
Jan 22, 2004 | 26.19 | 26.67 | 26.09 | 26.49 | 924,663 | +0.32(+1.24%) |
Jan 21, 2004 | 25.81 | 26.18 | 25.68 | 26.17 | 481,337 | +0.27(+1.03%) |
Jan 20, 2004 | 25.77 | 26.00 | 25.48 | 25.90 | 448,786 | +0.04(+0.15%) |
Jan 16, 2004 | 25.43 | 26.33 | 25.43 | 25.87 | 1,193,367 | +0.55(+2.18%) |
Jan 15, 2004 | 25.05 | 25.47 | 25.05 | 25.31 | 672,024 | -0.16(-0.64%) |
Jan 14, 2004 | 24.60 | 25.49 | 24.60 | 25.48 | 1,243,559 | +0.76(+3.08%) |
Jan 13, 2004 | 24.40 | 24.74 | 24.40 | 24.71 | 526,803 | +0.22(+0.89%) |
Jan 12, 2004 | 24.77 | 24.77 | 24.33 | 24.49 | 702,685 | -0.28(-1.11%) |
Jan 09, 2004 | 24.76 | 24.86 | 24.59 | 24.77 | 489,632 | -0.11(-0.46%) |
Jan 08, 2004 | 24.39 | 24.88 | 24.39 | 24.88 | 667,824 | +0.50(+2.03%) |
Jan 07, 2004 | 24.09 | 24.39 | 24.00 | 24.39 | 533,209 | +0.23(+0.95%) |
Jan 06, 2004 | 23.90 | 24.18 | 23.79 | 24.16 | 903,452 | +0.21(+0.87%) |
Jan 05, 2004 | 23.90 | 24.09 | 23.81 | 23.95 | 578,255 | +0.11(+0.48%) |
Jan 02, 2004 | 24.00 | 24.03 | 23.75 | 23.84 | 568,595 | -0.16(-0.67%) |
Dec 31, 2003 | 24.05 | 24.05 | 23.75 | 24.00 | 511,788 | -0.05(-0.20%) |
Dec 30, 2003 | 23.97 | 24.09 | 23.93 | 24.05 | 702,265 | -0.11(-0.47%) |
Dec 29, 2003 | 23.81 | 24.19 | 23.81 | 24.16 | 590,751 | +0.35(+1.48%) |
Dec 26, 2003 | 23.76 | 23.82 | 23.71 | 23.81 | 208,432 | -0.01(-0.04%) |
Dec 24, 2003 | 23.44 | 23.82 | 23.34 | 23.82 | 333,596 | +0.27(+1.13%) |
Dec 23, 2003 | 23.50 | 23.57 | 23.37 | 23.55 | 709,615 | -0.01(-0.04%) |
Dec 22, 2003 | 23.28 | 23.62 | 23.25 | 23.56 | 389,459 | +0.18(+0.77%) |
Dec 19, 2003 | 23.60 | 23.73 | 23.35 | 23.38 | 604,506 | -0.16(-0.69%) |
Dec 18, 2003 | 23.08 | 23.56 | 23.04 | 23.54 | 773,562 | +0.52(+2.28%) |
Dec 17, 2003 | 23.26 | 23.26 | 22.95 | 23.02 | 623,722 | -0.14(-0.62%) |
Dec 16, 2003 | 22.95 | 23.28 | 22.91 | 23.16 | 508,953 | +0.11(+0.50%) |
Dec 15, 2003 | 23.32 | 23.63 | 23.06 | 23.05 | 691,764 | -0.19(-0.82%) |
Dec 12, 2003 | 22.86 | 23.25 | 22.71 | 23.24 | 2,633,809 | +1.06(+4.77%) |
Dec 11, 2003 | 21.82 | 22.26 | 21.77 | 22.18 | 841,920 | +0.43(+1.97%) |
Dec 10, 2003 | 21.94 | 21.97 | 21.62 | 21.75 | 585,711 | -0.26(-1.17%) |
Dec 09, 2003 | 22.28 | 22.34 | 21.97 | 22.01 | 568,910 | -0.27(-1.20%) |
Dec 08, 2003 | 22.39 | 22.39 | 22.28 | 22.28 | 459,601 | -0.16(-0.72%) |
Dec 05, 2003 | 22.54 | 22.62 | 22.41 | 22.44 | 501,813 | -0.05(-0.21%) |
Dec 04, 2003 | 22.51 | 22.56 | 22.29 | 22.48 | 661,733 | -0.18(-0.80%) |
Dec 03, 2003 | 22.62 | 22.84 | 22.55 | 22.67 | 823,229 | +0.00(+0.00%) |
Dec 02, 2003 | 22.71 | 22.86 | 22.67 | 22.67 | 535,099 | -0.25(-1.08%) |
Dec 01, 2003 | 22.91 | 22.98 | 22.70 | 22.91 | 680,424 | +0.15(+0.67%) |
Nov 28, 2003 | 22.76 | 22.82 | 22.68 | 22.76 | 395,234 | +0.00(+0.00%) |
Nov 26, 2003 | 22.79 | 22.83 | 22.54 | 22.76 | 416,654 | -0.08(-0.33%) |
Nov 25, 2003 | 22.62 | 22.90 | 22.55 | 22.84 | 1,179,822 | +0.27(+1.18%) |
Nov 24, 2003 | 22.17 | 22.59 | 22.08 | 22.57 | 768,837 | +0.38(+1.72%) |
Nov 21, 2003 | 22.04 | 22.19 | 22.04 | 22.19 | 585,396 | +0.15(+0.69%) |
Nov 20, 2003 | 22.03 | 22.13 | 21.81 | 22.04 | 1,245,449 | -0.01(-0.04%) |
Nov 19, 2003 | 21.86 | 22.14 | 21.85 | 22.05 | 427,050 | +0.13(+0.61%) |
Nov 18, 2003 | 22.13 | 22.18 | 21.88 | 21.91 | 309,866 | -0.10(-0.48%) |
Nov 17, 2003 | 21.96 | 22.09 | 21.73 | 22.02 | 640,943 | -0.12(-0.56%) |
Nov 14, 2003 | 22.37 | 22.45 | 22.08 | 22.14 | 454,141 | -0.16(-0.73%) |
Nov 13, 2003 | 21.90 | 22.38 | 21.90 | 22.30 | 622,252 | +0.35(+1.61%) |
Nov 12, 2003 | 21.76 | 22.09 | 21.74 | 21.95 | 875,206 | +0.33(+1.54%) |
Nov 11, 2003 | 21.51 | 21.62 | 21.42 | 21.62 | 472,306 | +0.01(+0.04%) |
Nov 10, 2003 | 21.66 | 21.71 | 21.48 | 21.61 | 610,281 | -0.17(-0.79%) |
Nov 07, 2003 | 21.65 | 22.05 | 21.63 | 21.78 | 954,589 | +0.20(+0.93%) |
Nov 06, 2003 | 21.18 | 21.61 | 21.13 | 21.58 | 628,762 | +0.30(+1.43%) |
Nov 05, 2003 | 21.29 | 21.33 | 21.09 | 21.28 | 561,980 | -0.09(-0.40%) |
Nov 04, 2003 | 21.29 | 21.42 | 21.01 | 21.36 | 844,209 | +0.11(+0.54%) |
Nov 03, 2003 | 20.93 | 21.43 | 20.86 | 21.25 | 916,997 | +0.31(+1.50%) |
Oct 31, 2003 | 20.36 | 21.02 | 20.49 | 20.93 | 1,533,370 | +0.57(+2.81%) |
Oct 30, 2003 | 20.51 | 20.58 | 20.36 | 20.36 | 540,874 | -0.09(-0.42%) |
Oct 29, 2003 | 20.48 | 20.50 | 20.30 | 20.45 | 880,456 | -0.15(-0.74%) |
Oct 28, 2003 | 20.33 | 20.63 | 20.25 | 20.60 | 869,221 | +0.22(+1.08%) |
Oct 27, 2003 | 20.43 | 20.57 | 20.29 | 20.38 | 1,346,043 | -0.05(-0.23%) |
Oct 24, 2003 | 20.50 | 20.51 | 20.25 | 20.43 | 786,898 | -0.13(-0.65%) |
Oct 23, 2003 | 20.76 | 20.76 | 20.41 | 20.56 | 1,198,198 | -0.20(-0.96%) |
Oct 22, 2003 | 20.29 | 20.95 | 20.24 | 20.76 | 1,819,505 | -0.99(-4.55%) |
Oct 21, 2003 | 22.00 | 22.04 | 21.82 | 21.75 | 429,255 | -0.17(-0.78%) |
Oct 20, 2003 | 21.92 | 22.00 | 21.59 | 21.92 | 318,896 | -0.05(-0.22%) |
Oct 17, 2003 | 22.24 | 22.24 | 21.82 | 21.97 | 404,159 | -0.17(-0.77%) |
Oct 16, 2003 | 21.83 | 22.19 | 21.77 | 22.14 | 348,717 | +0.29(+1.31%) |
Oct 15, 2003 | 21.80 | 21.88 | 21.79 | 21.86 | 583,505 | +0.03(+0.13%) |
Oct 14, 2003 | 21.68 | 21.83 | 21.57 | 21.83 | 577,520 | +0.16(+0.75%) |
Oct 13, 2003 | 21.64 | 21.80 | 21.63 | 21.67 | 228,068 | +0.03(+0.13%) |
Oct 10, 2003 | 21.61 | 21.65 | 21.52 | 21.64 | 321,521 | +0.11(+0.53%) |
Oct 09, 2003 | 21.39 | 21.70 | 21.39 | 21.52 | 465,586 | +0.23(+1.07%) |
Oct 08, 2003 | 21.32 | 21.35 | 21.16 | 21.29 | 417,810 | -0.04(-0.18%) |
Oct 07, 2003 | 21.62 | 21.52 | 21.17 | 21.33 | 527,013 | -0.29(-1.32%) |
Oct 06, 2003 | 21.33 | 21.62 | 21.32 | 21.62 | 428,730 | +0.18(+0.84%) |
Oct 03, 2003 | 21.69 | 21.80 | 21.44 | 21.44 | 483,122 | +0.08(+0.36%) |
Oct 02, 2003 | 21.03 | 21.40 | 21.03 | 21.36 | 746,051 | +0.44(+2.09%) |
Oct 01, 2003 | 20.76 | 21.06 | 20.71 | 20.92 | 822,074 | +0.26(+1.24%) |
Sep 30, 2003 | 21.09 | 21.09 | 20.64 | 20.67 | 603,246 | -0.51(-2.43%) |
Sep 29, 2003 | 20.90 | 21.21 | 20.69 | 21.18 | 479,027 | +0.50(+2.39%) |
Sep 26, 2003 | 20.86 | 20.94 | 20.59 | 20.68 | 493,412 | -0.37(-1.76%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.04 | 21.06 | 601,986 | -0.42(-1.95%) |
Sep 24, 2003 | 21.93 | 21.99 | 21.43 | 21.48 | 470,521 | -0.62(-2.80%) |
Sep 23, 2003 | 21.90 | 22.38 | 21.88 | 22.09 | 1,164,596 | +0.24(+1.09%) |
Sep 22, 2003 | 21.81 | 21.86 | 21.43 | 21.86 | 831,209 | -0.01(-0.04%) |
Sep 19, 2003 | 21.90 | 22.02 | 21.69 | 21.87 | 633,382 | -0.10(-0.48%) |
Sep 18, 2003 | 21.71 | 22.00 | 21.63 | 21.97 | 796,978 | +0.15(+0.70%) |
Sep 17, 2003 | 21.84 | 21.95 | 21.75 | 21.82 | 731,561 | -0.01(-0.04%) |
Sep 16, 2003 | 21.73 | 22.03 | 21.69 | 21.83 | 1,213,948 | +0.18(+0.84%) |
Sep 15, 2003 | 21.43 | 21.65 | 21.33 | 21.65 | 785,008 | +0.16(+0.75%) |
Sep 12, 2003 | 21.67 | 21.69 | 21.33 | 21.48 | 836,145 | -0.32(-1.48%) |
Sep 11, 2003 | 21.81 | 21.93 | 21.67 | 21.81 | 573,635 | +0.19(+0.88%) |
Sep 10, 2003 | 22.04 | 22.04 | 21.62 | 21.62 | 1,130,890 | -0.42(-1.90%) |
Sep 09, 2003 | 22.09 | 22.14 | 21.91 | 22.04 | 648,818 | -0.18(-0.81%) |
Sep 08, 2003 | 22.11 | 22.38 | 22.10 | 22.22 | 652,178 | +0.10(+0.47%) |
Sep 05, 2003 | 22.02 | 22.38 | 22.02 | 22.11 | 1,076,288 | -0.10(-0.43%) |
Sep 04, 2003 | 21.87 | 22.47 | 21.86 | 22.21 | 1,247,234 | +0.25(+1.13%) |
Sep 03, 2003 | 21.95 | 22.17 | 21.83 | 21.96 | 1,020,531 | -0.04(-0.17%) |
Sep 02, 2003 | 21.68 | 22.00 | 21.60 | 22.00 | 876,991 | +0.30(+1.36%) |
Aug 29, 2003 | 21.33 | 21.70 | 21.31 | 21.70 | 410,354 | +0.28(+1.29%) |
Aug 28, 2003 | 21.52 | 21.61 | 21.36 | 21.43 | 374,863 | -0.12(-0.57%) |
Aug 27, 2003 | 21.57 | 21.79 | 21.43 | 21.55 | 395,024 | +0.03(+0.13%) |
Aug 26, 2003 | 21.43 | 21.59 | 21.21 | 21.52 | 325,406 | -0.03(-0.13%) |
Aug 25, 2003 | 21.71 | 21.86 | 21.47 | 21.55 | 208,642 | -0.07(-0.31%) |
Aug 22, 2003 | 22.14 | 22.32 | 21.55 | 21.62 | 702,475 | -0.40(-1.82%) |
Aug 21, 2003 | 21.53 | 22.25 | 21.53 | 22.02 | 1,568,966 | +0.53(+2.48%) |
Aug 20, 2003 | 21.17 | 21.48 | 21.00 | 21.48 | 1,448,422 | +0.31(+1.48%) |
Aug 19, 2003 | 21.09 | 21.37 | 21.00 | 21.17 | 1,076,393 | +0.22(+1.05%) |
Aug 18, 2003 | 20.76 | 21.11 | 20.70 | 20.95 | 1,115,140 | +0.29(+1.38%) |
Aug 15, 2003 | 20.89 | 20.92 | 20.48 | 20.67 | 195,622 | -0.10(-0.46%) |
Aug 14, 2003 | 20.81 | 20.91 | 20.67 | 20.76 | 417,390 | -0.08(-0.37%) |
Aug 13, 2003 | 20.94 | 21.05 | 20.74 | 20.84 | 368,458 | -0.07(-0.32%) |
Aug 12, 2003 | 20.40 | 20.90 | 20.40 | 20.90 | 350,292 | +0.41(+2.00%) |
Aug 11, 2003 | 20.30 | 20.61 | 20.18 | 20.49 | 231,323 | +0.10(+0.47%) |
Aug 08, 2003 | 20.69 | 20.69 | 20.20 | 20.40 | 405,314 | -0.20(-0.97%) |
Aug 07, 2003 | 20.57 | 20.63 | 20.31 | 20.60 | 482,597 | +0.10(+0.51%) |
Aug 06, 2003 | 20.43 | 20.71 | 20.29 | 20.49 | 775,137 | -0.13(-0.65%) |
Aug 05, 2003 | 21.16 | 21.19 | 20.57 | 20.63 | 634,432 | -0.50(-2.34%) |
Aug 04, 2003 | 21.14 | 21.27 | 20.68 | 21.12 | 531,529 | -0.16(-0.76%) |
Aug 01, 2003 | 21.21 | 21.38 | 21.09 | 21.29 | 759,072 | +0.10(+0.45%) |
Jul 31, 2003 | 21.14 | 21.43 | 21.03 | 21.19 | 634,222 | +0.24(+1.14%) |
Jul 30, 2003 | 21.19 | 21.19 | 20.95 | 20.95 | 514,938 | -0.12(-0.59%) |
Jul 29, 2003 | 21.34 | 21.44 | 20.71 | 21.08 | 937,788 | -0.19(-0.90%) |
Jul 28, 2003 | 21.19 | 21.44 | 21.19 | 21.27 | 983,990 | +0.03(+0.13%) |
Jul 25, 2003 | 21.20 | 21.24 | 20.97 | 21.24 | 704,890 | +0.05(+0.22%) |
Jul 24, 2003 | 21.28 | 21.59 | 21.09 | 21.19 | 1,008,771 | -0.06(-0.27%) |
Jul 23, 2003 | 20.67 | 21.25 | 20.24 | 21.25 | 1,726,052 | +0.58(+2.81%) |
Jul 22, 2003 | 20.02 | 20.73 | 20.02 | 20.67 | 478,187 | +0.55(+2.75%) |
Jul 21, 2003 | 20.00 | 20.25 | 19.91 | 20.11 | 524,493 | -0.12(-0.61%) |
Jul 18, 2003 | 20.14 | 20.25 | 19.92 | 20.24 | 442,590 | +0.24(+1.19%) |
Jul 17, 2003 | 20.25 | 20.28 | 19.99 | 20.00 | 381,478 | -0.25(-1.22%) |
Jul 16, 2003 | 20.38 | 20.52 | 20.12 | 20.25 | 616,162 | -0.04(-0.19%) |
Jul 15, 2003 | 20.57 | 20.68 | 20.24 | 20.29 | 584,661 | -0.15(-0.75%) |
Jul 14, 2003 | 20.62 | 20.84 | 20.43 | 20.44 | 497,717 | -0.04(-0.19%) |
Jul 11, 2003 | 20.52 | 20.72 | 20.36 | 20.48 | 503,388 | +0.05(+0.23%) |
Jul 10, 2003 | 20.75 | 20.79 | 20.43 | 20.43 | 747,731 | -0.31(-1.52%) |
Jul 09, 2003 | 20.68 | 20.85 | 20.59 | 20.74 | 738,281 | -0.06(-0.28%) |
Jul 08, 2003 | 20.84 | 20.84 | 20.55 | 20.80 | 564,185 | -0.05(-0.23%) |
Jul 07, 2003 | 20.70 | 20.86 | 20.68 | 20.85 | 568,910 | +0.46(+2.24%) |
Jul 03, 2003 | 20.69 | 20.71 | 20.29 | 20.39 | 440,700 | -0.30(-1.47%) |
Jul 02, 2003 | 20.33 | 20.72 | 20.24 | 20.69 | 525,963 | +0.28(+1.35%) |