Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 27.35 | 27.77 | 27.30 | 27.67 | 798,116 | +0.53(+1.94%) |
Jun 29, 2004 | 27.41 | 27.41 | 27.04 | 27.14 | 748,577 | -0.27(-0.98%) |
Jun 28, 2004 | 28.03 | 28.07 | 27.26 | 27.41 | 581,100 | -0.38(-1.36%) |
Jun 25, 2004 | 27.78 | 27.92 | 27.65 | 27.79 | 1,070,441 | +0.21(+0.75%) |
Jun 24, 2004 | 27.18 | 27.70 | 27.18 | 27.58 | 1,635,639 | +0.48(+1.78%) |
Jun 23, 2004 | 26.82 | 27.13 | 26.82 | 27.10 | 727,607 | +0.31(+1.14%) |
Jun 22, 2004 | 26.43 | 26.82 | 26.30 | 26.79 | 544,790 | +0.45(+1.70%) |
Jun 21, 2004 | 26.70 | 26.70 | 26.29 | 26.35 | 396,876 | -0.26(-0.96%) |
Jun 18, 2004 | 26.22 | 26.69 | 26.20 | 26.60 | 774,050 | +0.47(+1.79%) |
Jun 17, 2004 | 25.47 | 26.33 | 25.43 | 26.13 | 1,302,656 | +0.57(+2.22%) |
Jun 16, 2004 | 26.22 | 26.29 | 25.27 | 25.57 | 1,202,171 | -0.71(-2.70%) |
Jun 15, 2004 | 26.50 | 26.50 | 25.99 | 26.28 | 896,069 | -0.31(-1.18%) |
Jun 14, 2004 | 26.15 | 26.61 | 26.15 | 26.59 | 1,226,940 | +0.43(+1.63%) |
Jun 10, 2004 | 26.05 | 26.16 | 25.95 | 26.16 | 516,080 | +0.12(+0.46%) |
Jun 09, 2004 | 26.25 | 26.28 | 25.99 | 26.04 | 719,867 | -0.21(-0.81%) |
Jun 08, 2004 | 26.36 | 26.40 | 26.16 | 26.25 | 300,613 | -0.08(-0.30%) |
Jun 07, 2004 | 25.95 | 26.43 | 25.93 | 26.33 | 978,540 | +0.38(+1.45%) |
Jun 04, 2004 | 26.18 | 26.18 | 25.94 | 25.96 | 436,283 | +0.05(+0.19%) |
Jun 03, 2004 | 26.33 | 26.33 | 25.91 | 25.91 | 643,587 | -0.47(-1.78%) |
Jun 02, 2004 | 26.43 | 26.62 | 26.29 | 26.38 | 970,096 | +0.09(+0.32%) |
Jun 01, 2004 | 26.22 | 26.38 | 26.18 | 26.29 | 745,340 | -0.10(-0.38%) |
May 28, 2004 | 26.11 | 26.43 | 25.88 | 26.39 | 1,139,965 | +0.60(+2.31%) |
May 27, 2004 | 26.20 | 26.39 | 25.57 | 25.79 | 1,784,116 | -0.14(-0.55%) |
May 26, 2004 | 25.26 | 26.29 | 25.26 | 25.93 | 5,010,500 | +0.72(+2.85%) |
May 25, 2004 | 24.27 | 25.22 | 24.27 | 25.22 | 1,477,733 | +1.01(+4.17%) |
May 24, 2004 | 24.33 | 24.37 | 24.12 | 24.21 | 876,647 | -0.11(-0.47%) |
May 21, 2004 | 24.37 | 24.54 | 24.26 | 24.32 | 646,543 | +0.02(+0.09%) |
May 20, 2004 | 24.36 | 24.46 | 24.11 | 24.30 | 839,211 | -0.06(-0.26%) |
May 19, 2004 | 24.37 | 24.63 | 24.29 | 24.36 | 1,336,996 | +0.14(+0.59%) |
May 18, 2004 | 24.55 | 24.55 | 24.18 | 24.22 | 883,402 | -0.16(-0.67%) |
May 17, 2004 | 24.63 | 24.73 | 24.39 | 24.39 | 754,066 | -0.43(-1.72%) |
May 14, 2004 | 25.01 | 25.08 | 24.55 | 24.81 | 1,131,521 | -0.20(-0.80%) |
May 13, 2004 | 25.02 | 25.05 | 24.90 | 25.01 | 1,162,764 | -0.01(-0.03%) |
May 12, 2004 | 25.17 | 25.17 | 24.70 | 25.02 | 751,251 | -0.04(-0.17%) |
May 11, 2004 | 24.27 | 25.30 | 24.19 | 25.06 | 1,133,491 | +0.80(+3.31%) |
May 10, 2004 | 24.89 | 24.89 | 24.26 | 24.26 | 896,772 | -0.80(-3.20%) |
May 07, 2004 | 25.55 | 25.77 | 24.91 | 25.06 | 902,402 | -0.48(-1.89%) |
May 06, 2004 | 25.76 | 25.76 | 25.43 | 25.54 | 667,513 | -0.31(-1.18%) |
May 05, 2004 | 25.93 | 25.95 | 25.63 | 25.85 | 379,847 | -0.01(-0.05%) |
May 04, 2004 | 26.00 | 26.13 | 25.79 | 25.86 | 656,535 | +0.04(+0.16%) |
May 03, 2004 | 26.47 | 26.50 | 25.79 | 25.82 | 1,133,210 | -0.50(-1.92%) |
Apr 30, 2004 | 25.86 | 26.41 | 25.57 | 26.33 | 1,244,532 | +0.79(+3.09%) |
Apr 29, 2004 | 26.43 | 26.43 | 25.00 | 25.54 | 2,587,721 | -0.48(-1.86%) |
Apr 28, 2004 | 26.29 | 26.62 | 25.91 | 26.02 | 1,565,130 | +0.04(+0.16%) |
Apr 27, 2004 | 27.39 | 27.40 | 25.78 | 25.98 | 2,369,017 | -1.38(-5.04%) |
Apr 26, 2004 | 27.61 | 27.68 | 27.33 | 27.36 | 785,872 | -0.26(-0.93%) |
Apr 23, 2004 | 27.71 | 27.85 | 27.36 | 27.61 | 816,130 | +0.01(+0.03%) |
Apr 22, 2004 | 27.91 | 27.94 | 27.48 | 27.60 | 913,942 | -0.30(-1.07%) |
Apr 21, 2004 | 28.17 | 28.24 | 27.90 | 27.90 | 460,208 | -0.16(-0.56%) |
Apr 20, 2004 | 28.10 | 28.27 | 27.97 | 28.06 | 391,951 | +0.10(+0.36%) |
Apr 19, 2004 | 27.78 | 28.10 | 27.76 | 27.96 | 831,611 | -0.18(-0.66%) |
Apr 16, 2004 | 28.18 | 28.22 | 28.10 | 28.14 | 824,434 | -0.04(-0.13%) |
Apr 15, 2004 | 28.28 | 28.34 | 28.10 | 28.18 | 674,127 | -0.18(-0.65%) |
Apr 14, 2004 | 28.47 | 28.47 | 28.24 | 28.37 | 1,042,716 | -0.42(-1.46%) |
Apr 13, 2004 | 28.92 | 28.99 | 28.61 | 28.78 | 669,061 | -0.20(-0.69%) |
Apr 12, 2004 | 28.82 | 29.08 | 28.82 | 28.98 | 308,635 | +0.14(+0.49%) |
Apr 08, 2004 | 29.29 | 29.32 | 28.71 | 28.84 | 622,195 | -0.48(-1.65%) |
Apr 07, 2004 | 29.16 | 29.39 | 29.13 | 29.32 | 637,958 | +0.21(+0.71%) |
Apr 06, 2004 | 29.11 | 29.25 | 28.77 | 29.12 | 848,078 | +0.01(+0.05%) |
Apr 05, 2004 | 28.78 | 29.44 | 28.71 | 29.10 | 531,420 | +0.26(+0.89%) |
Apr 02, 2004 | 29.13 | 29.31 | 28.80 | 28.85 | 800,790 | -0.28(-0.98%) |
Apr 01, 2004 | 28.53 | 29.33 | 28.53 | 29.13 | 1,090,285 | +0.55(+1.94%) |
Mar 31, 2004 | 28.35 | 28.67 | 28.11 | 28.58 | 612,203 | +0.23(+0.80%) |
Mar 30, 2004 | 28.00 | 28.41 | 27.89 | 28.35 | 511,436 | +0.46(+1.66%) |
Mar 29, 2004 | 27.53 | 28.06 | 27.49 | 27.89 | 576,175 | +0.50(+1.82%) |
Mar 26, 2004 | 27.52 | 27.65 | 27.36 | 27.39 | 237,844 | -0.13(-0.46%) |
Mar 25, 2004 | 27.53 | 27.66 | 27.46 | 27.52 | 221,800 | -0.06(-0.23%) |
Mar 24, 2004 | 27.69 | 27.79 | 27.36 | 27.58 | 427,838 | +0.04(+0.13%) |
Mar 23, 2004 | 27.53 | 28.07 | 27.42 | 27.55 | 1,183,030 | +0.05(+0.18%) |
Mar 22, 2004 | 27.89 | 27.90 | 27.48 | 27.50 | 644,010 | -0.53(-1.90%) |
Mar 19, 2004 | 28.07 | 28.34 | 27.89 | 28.03 | 402,506 | -0.04(-0.15%) |
Mar 18, 2004 | 27.68 | 28.09 | 27.53 | 28.07 | 830,204 | +0.55(+1.99%) |
Mar 17, 2004 | 27.29 | 27.64 | 27.16 | 27.53 | 480,896 | +0.26(+0.96%) |
Mar 16, 2004 | 27.75 | 27.82 | 27.25 | 27.26 | 743,088 | -0.60(-2.14%) |
Mar 15, 2004 | 27.78 | 28.03 | 27.73 | 27.86 | 659,631 | +0.01(+0.03%) |
Mar 12, 2004 | 27.43 | 28.17 | 27.30 | 27.85 | 712,830 | +0.45(+1.66%) |
Mar 11, 2004 | 26.82 | 27.60 | 26.68 | 27.40 | 1,059,886 | -0.30(-1.08%) |
Mar 10, 2004 | 27.80 | 27.96 | 27.69 | 27.70 | 914,646 | -0.09(-0.33%) |
Mar 09, 2004 | 28.10 | 28.11 | 27.76 | 27.79 | 955,037 | -0.32(-1.14%) |
Mar 08, 2004 | 27.96 | 28.39 | 27.96 | 28.11 | 576,878 | +0.16(+0.56%) |
Mar 05, 2004 | 27.36 | 28.04 | 27.29 | 27.95 | 920,979 | +0.45(+1.65%) |
Mar 04, 2004 | 27.75 | 27.86 | 27.50 | 27.50 | 334,389 | -0.21(-0.77%) |
Mar 03, 2004 | 27.95 | 27.95 | 27.42 | 27.71 | 873,973 | -0.24(-0.86%) |
Mar 02, 2004 | 28.42 | 28.42 | 27.89 | 27.95 | 351,559 | -0.40(-1.40%) |
Mar 01, 2004 | 27.75 | 28.49 | 27.75 | 28.35 | 802,338 | +0.60(+2.18%) |
Feb 27, 2004 | 27.71 | 27.81 | 27.55 | 27.75 | 529,732 | +0.46(+1.69%) |
Feb 26, 2004 | 26.97 | 27.51 | 26.94 | 27.29 | 826,123 | +0.39(+1.45%) |
Feb 25, 2004 | 26.50 | 26.99 | 26.29 | 26.89 | 622,195 | +0.48(+1.80%) |
Feb 24, 2004 | 26.89 | 26.89 | 26.42 | 26.42 | 619,099 | -0.33(-1.22%) |
Feb 23, 2004 | 26.72 | 27.02 | 26.67 | 26.75 | 629,232 | -0.11(-0.42%) |
Feb 20, 2004 | 27.04 | 27.17 | 26.75 | 26.86 | 900,291 | -0.22(-0.81%) |
Feb 19, 2004 | 26.97 | 27.14 | 26.96 | 27.08 | 572,938 | +0.24(+0.90%) |
Feb 18, 2004 | 26.89 | 27.00 | 26.83 | 26.84 | 1,010,065 | +0.13(+0.48%) |
Feb 17, 2004 | 26.15 | 26.92 | 26.11 | 26.71 | 1,052,568 | +0.49(+1.87%) |
Feb 13, 2004 | 26.30 | 26.40 | 26.07 | 26.22 | 397,721 | -0.11(-0.43%) |
Feb 12, 2004 | 26.23 | 26.45 | 26.09 | 26.33 | 382,521 | +0.11(+0.41%) |
Feb 11, 2004 | 26.19 | 26.28 | 26.10 | 26.23 | 469,215 | +0.10(+0.38%) |
Feb 10, 2004 | 26.72 | 26.72 | 26.04 | 26.13 | 993,318 | -0.52(-1.95%) |
Feb 09, 2004 | 26.75 | 26.92 | 26.57 | 26.65 | 772,361 | +0.15(+0.56%) |
Feb 06, 2004 | 26.15 | 26.72 | 26.01 | 26.50 | 966,015 | +0.32(+1.22%) |
Feb 05, 2004 | 26.04 | 26.50 | 25.69 | 26.18 | 1,168,957 | +0.19(+0.74%) |
Feb 04, 2004 | 25.62 | 26.27 | 25.33 | 25.98 | 1,654,357 | +0.37(+1.44%) |
Feb 03, 2004 | 24.87 | 25.88 | 24.19 | 25.62 | 3,904,170 | +1.95(+8.26%) |
Feb 02, 2004 | 24.44 | 24.44 | 23.63 | 23.66 | 1,179,090 | -0.64(-2.63%) |
Jan 30, 2004 | 24.41 | 24.46 | 23.98 | 24.30 | 460,067 | -0.18(-0.73%) |
Jan 29, 2004 | 25.10 | 25.10 | 24.34 | 24.48 | 464,148 | -0.63(-2.52%) |
Jan 28, 2004 | 24.73 | 25.40 | 24.69 | 25.11 | 1,025,687 | +0.23(+0.91%) |
Jan 27, 2004 | 24.59 | 24.90 | 24.35 | 24.88 | 609,388 | +0.32(+1.30%) |
Jan 26, 2004 | 24.17 | 24.59 | 24.07 | 24.56 | 538,176 | +0.41(+1.68%) |
Jan 23, 2004 | 24.26 | 24.30 | 23.96 | 24.16 | 397,017 | -0.03(-0.12%) |
Jan 22, 2004 | 24.44 | 24.44 | 24.10 | 24.19 | 269,791 | -0.21(-0.87%) |
Jan 21, 2004 | 24.23 | 24.40 | 24.09 | 24.40 | 352,122 | +0.18(+0.73%) |
Jan 20, 2004 | 24.05 | 24.23 | 24.02 | 24.22 | 277,813 | +0.19(+0.80%) |
Jan 16, 2004 | 24.27 | 24.27 | 23.97 | 24.03 | 355,781 | -0.07(-0.29%) |
Jan 15, 2004 | 23.98 | 24.22 | 23.87 | 24.10 | 520,724 | +0.17(+0.71%) |
Jan 14, 2004 | 23.98 | 23.98 | 23.60 | 23.93 | 294,842 | -0.05(-0.21%) |
Jan 13, 2004 | 23.88 | 24.12 | 23.81 | 23.98 | 286,961 | -0.04(-0.15%) |
Jan 12, 2004 | 24.27 | 24.29 | 23.66 | 24.02 | 302,020 | -0.25(-1.02%) |
Jan 09, 2004 | 24.40 | 24.47 | 24.40 | 24.27 | 833,300 | -0.21(-0.84%) |
Jan 08, 2004 | 24.02 | 24.56 | 23.99 | 24.47 | 1,258,043 | +0.58(+2.41%) |
Jan 07, 2004 | 23.60 | 24.01 | 23.55 | 23.90 | 1,190,771 | +0.32(+1.36%) |
Jan 06, 2004 | 23.70 | 23.70 | 23.43 | 23.58 | 310,323 | -0.12(-0.51%) |
Jan 05, 2004 | 23.77 | 23.80 | 23.66 | 23.70 | 515,095 | +0.26(+1.09%) |
Jan 02, 2004 | 23.43 | 23.58 | 23.33 | 23.44 | 335,656 | +0.05(+0.21%) |
Dec 31, 2003 | 23.40 | 23.44 | 23.36 | 23.39 | 233,059 | +0.00(+0.00%) |
Dec 30, 2003 | 23.33 | 23.44 | 23.29 | 23.39 | 292,731 | +0.06(+0.24%) |
Dec 29, 2003 | 23.37 | 23.45 | 23.16 | 23.33 | 485,540 | -0.04(-0.15%) |
Dec 26, 2003 | 23.55 | 23.73 | 23.36 | 23.37 | 336,500 | -0.08(-0.33%) |
Dec 24, 2003 | 22.81 | 23.52 | 22.81 | 23.45 | 1,016,258 | +0.64(+2.80%) |
Dec 23, 2003 | 22.56 | 22.88 | 22.55 | 22.81 | 797,835 | +0.34(+1.52%) |
Dec 22, 2003 | 22.41 | 22.51 | 22.30 | 22.47 | 783,620 | +0.06(+0.29%) |
Dec 19, 2003 | 22.38 | 22.42 | 22.25 | 22.40 | 446,697 | +0.02(+0.10%) |
Dec 18, 2003 | 22.03 | 22.45 | 22.03 | 22.38 | 800,649 | +0.19(+0.86%) |
Dec 17, 2003 | 22.16 | 22.27 | 22.07 | 22.19 | 485,963 | +0.06(+0.26%) |
Dec 16, 2003 | 22.30 | 22.40 | 21.97 | 22.13 | 509,184 | -0.11(-0.48%) |
Dec 15, 2003 | 22.03 | 22.42 | 22.03 | 22.24 | 1,768,776 | +0.28(+1.29%) |
Dec 12, 2003 | 21.60 | 22.01 | 21.49 | 21.96 | 1,260,295 | +0.42(+1.95%) |
Dec 11, 2003 | 21.54 | 21.64 | 21.44 | 21.54 | 796,005 | -0.09(-0.43%) |
Dec 10, 2003 | 21.53 | 21.64 | 21.42 | 21.63 | 980,229 | +0.06(+0.30%) |
Dec 09, 2003 | 21.34 | 21.54 | 21.32 | 21.57 | 1,137,010 | +0.32(+1.50%) |
Dec 08, 2003 | 20.92 | 21.34 | 20.92 | 21.25 | 1,064,390 | +0.36(+1.70%) |
Dec 05, 2003 | 20.68 | 20.95 | 20.48 | 20.89 | 1,201,045 | +0.80(+4.00%) |
Dec 04, 2003 | 20.18 | 20.34 | 20.00 | 20.09 | 788,265 | -0.05(-0.25%) |
Dec 03, 2003 | 20.22 | 20.26 | 20.07 | 20.14 | 345,508 | +0.03(+0.14%) |
Dec 02, 2003 | 20.34 | 20.34 | 19.98 | 20.11 | 413,765 | -0.21(-1.05%) |
Dec 01, 2003 | 20.24 | 20.44 | 20.24 | 20.32 | 503,273 | +0.09(+0.42%) |
Nov 28, 2003 | 20.18 | 20.24 | 20.13 | 20.24 | 124,411 | +0.03(+0.14%) |
Nov 26, 2003 | 20.14 | 20.25 | 20.07 | 20.21 | 693,549 | +0.17(+0.85%) |
Nov 25, 2003 | 20.07 | 20.18 | 19.65 | 20.04 | 1,500,110 | +0.80(+4.14%) |
Nov 24, 2003 | 19.18 | 19.18 | 19.18 | 19.24 | 417,142 | +0.03(+0.15%) |
Nov 21, 2003 | 19.18 | 19.38 | 19.15 | 19.21 | 284,569 | +0.03(+0.15%) |
Nov 20, 2003 | 19.11 | 19.24 | 19.03 | 19.18 | 364,788 | +0.07(+0.37%) |
Nov 19, 2003 | 19.38 | 19.38 | 19.11 | 19.11 | 345,367 | -0.34(-1.75%) |
Nov 18, 2003 | 19.44 | 19.47 | 19.38 | 19.45 | 180,987 | +0.01(+0.04%) |
Nov 17, 2003 | 19.55 | 19.57 | 19.30 | 19.45 | 402,365 | -0.09(-0.47%) |
Nov 14, 2003 | 19.40 | 19.60 | 19.40 | 19.54 | 485,540 | +0.15(+0.77%) |
Nov 13, 2003 | 19.18 | 19.48 | 19.15 | 19.39 | 644,010 | +0.21(+1.07%) |
Nov 12, 2003 | 19.24 | 19.29 | 19.15 | 19.18 | 460,489 | -0.16(-0.84%) |
Nov 11, 2003 | 19.06 | 19.36 | 19.06 | 19.35 | 398,706 | +0.26(+1.34%) |
Nov 10, 2003 | 19.14 | 19.22 | 19.04 | 19.09 | 648,372 | +0.09(+0.45%) |
Nov 07, 2003 | 19.03 | 19.07 | 18.99 | 19.01 | 1,228,910 | +0.16(+0.83%) |
Nov 06, 2003 | 18.83 | 18.90 | 18.69 | 18.85 | 693,971 | +0.17(+0.91%) |
Nov 05, 2003 | 18.94 | 19.01 | 18.55 | 18.68 | 1,252,836 | -0.24(-1.28%) |
Nov 04, 2003 | 19.18 | 19.25 | 18.86 | 18.92 | 997,680 | -0.28(-1.48%) |
Nov 03, 2003 | 19.22 | 19.23 | 19.15 | 19.21 | 510,408 | -0.05(-0.26%) |
Oct 31, 2003 | 19.54 | 19.58 | 19.12 | 19.26 | 1,598,625 | -0.25(-1.28%) |
Oct 30, 2003 | 19.56 | 19.75 | 19.40 | 19.50 | 1,339,107 | +0.04(+0.18%) |
Oct 29, 2003 | 19.54 | 19.67 | 19.37 | 19.47 | 931,956 | -0.13(-0.65%) |
Oct 28, 2003 | 19.70 | 19.72 | 19.43 | 19.60 | 378,158 | -0.02(-0.11%) |
Oct 27, 2003 | 19.61 | 19.80 | 19.55 | 19.62 | 371,544 | -0.06(-0.33%) |
Oct 24, 2003 | 19.61 | 19.72 | 19.52 | 19.68 | 504,962 | +0.04(+0.18%) |
Oct 23, 2003 | 19.58 | 19.71 | 19.55 | 19.65 | 416,579 | -0.04(-0.18%) |
Oct 22, 2003 | 19.77 | 19.81 | 19.68 | 19.68 | 206,038 | -0.09(-0.43%) |
Oct 21, 2003 | 19.72 | 19.82 | 19.72 | 19.77 | 327,071 | -0.02(-0.11%) |
Oct 20, 2003 | 19.77 | 19.77 | 19.72 | 19.79 | 445,993 | +0.00(+0.00%) |
Oct 17, 2003 | 19.82 | 19.85 | 19.77 | 19.79 | 369,714 | -0.06(-0.29%) |
Oct 16, 2003 | 19.98 | 20.00 | 19.82 | 19.85 | 456,267 | -0.04(-0.21%) |
Oct 15, 2003 | 19.80 | 19.92 | 19.78 | 19.89 | 716,911 | +0.23(+1.16%) |
Oct 14, 2003 | 19.68 | 19.73 | 19.49 | 19.66 | 948,282 | -0.02(-0.11%) |
Oct 13, 2003 | 19.90 | 19.91 | 19.68 | 19.68 | 570,123 | +0.00(+0.00%) |
Oct 10, 2003 | 19.82 | 19.97 | 19.75 | 19.68 | 590,671 | -0.25(-1.25%) |
Oct 09, 2003 | 19.82 | 19.97 | 19.80 | 19.93 | 388,995 | +0.11(+0.54%) |
Oct 08, 2003 | 19.90 | 19.90 | 19.70 | 19.82 | 357,048 | +0.06(+0.29%) |
Oct 07, 2003 | 19.55 | 19.88 | 19.55 | 19.77 | 327,493 | +0.05(+0.25%) |
Oct 06, 2003 | 19.86 | 19.89 | 19.62 | 19.72 | 854,129 | -0.18(-0.89%) |
Oct 03, 2003 | 20.02 | 20.07 | 19.86 | 19.90 | 605,307 | -0.13(-0.64%) |
Oct 02, 2003 | 19.85 | 20.02 | 19.85 | 20.02 | 501,444 | +0.34(+1.73%) |
Oct 01, 2003 | 19.75 | 19.75 | 19.57 | 19.68 | 370,981 | +0.14(+0.73%) |
Sep 30, 2003 | 19.68 | 19.74 | 19.45 | 19.54 | 519,317 | -0.09(-0.47%) |
Sep 29, 2003 | 19.47 | 19.68 | 19.47 | 19.63 | 511,717 | +0.11(+0.58%) |
Sep 26, 2003 | 19.58 | 19.63 | 19.44 | 19.52 | 348,885 | -0.06(-0.29%) |
Sep 25, 2003 | 19.68 | 19.68 | 19.55 | 19.58 | 502,429 | -0.17(-0.86%) |
Sep 24, 2003 | 19.85 | 19.97 | 19.63 | 19.75 | 674,972 | -0.08(-0.39%) |
Sep 23, 2003 | 19.55 | 20.05 | 19.55 | 19.82 | 594,330 | +0.27(+1.38%) |
Sep 22, 2003 | 19.75 | 19.76 | 19.49 | 19.55 | 1,479,562 | -0.43(-2.17%) |
Sep 19, 2003 | 19.90 | 20.01 | 19.86 | 19.99 | 949,549 | +0.11(+0.54%) |
Sep 18, 2003 | 19.72 | 19.94 | 19.55 | 19.88 | 1,354,729 | +0.33(+1.71%) |
Sep 17, 2003 | 19.45 | 20.00 | 19.43 | 19.55 | 2,365,920 | +0.10(+0.51%) |
Sep 16, 2003 | 21.39 | 20.57 | 19.18 | 19.45 | 6,606,311 | -1.95(-9.10%) |
Sep 15, 2003 | 21.57 | 21.57 | 21.22 | 21.39 | 538,879 | -0.17(-0.79%) |
Sep 12, 2003 | 21.81 | 21.81 | 21.49 | 21.57 | 483,852 | -0.31(-1.43%) |
Sep 11, 2003 | 21.57 | 21.96 | 21.57 | 21.88 | 415,594 | +0.21(+0.95%) |
Sep 10, 2003 | 21.88 | 21.89 | 21.54 | 21.67 | 426,713 | -0.32(-1.45%) |
Sep 09, 2003 | 22.03 | 22.06 | 21.89 | 21.99 | 644,010 | +0.04(+0.16%) |
Sep 08, 2003 | 21.61 | 22.12 | 21.61 | 21.96 | 478,926 | +0.31(+1.41%) |
Sep 05, 2003 | 21.61 | 21.72 | 21.61 | 21.65 | 392,654 | +0.04(+0.16%) |
Sep 04, 2003 | 21.60 | 21.74 | 21.42 | 21.61 | 569,419 | +0.00(+0.00%) |
Sep 03, 2003 | 21.66 | 21.74 | 21.56 | 21.61 | 432,483 | +0.00(+0.00%) |
Sep 02, 2003 | 21.64 | 21.66 | 21.49 | 21.61 | 568,575 | +0.11(+0.53%) |
Aug 29, 2003 | 21.39 | 21.56 | 21.38 | 21.50 | 353,952 | +0.17(+0.80%) |
Aug 28, 2003 | 21.35 | 21.56 | 21.21 | 21.33 | 597,285 | -0.02(-0.10%) |
Aug 27, 2003 | 21.16 | 21.35 | 21.02 | 21.35 | 327,353 | +0.16(+0.74%) |
Aug 26, 2003 | 21.27 | 21.27 | 20.96 | 21.20 | 474,281 | -0.01(-0.07%) |
Aug 25, 2003 | 20.89 | 21.29 | 20.84 | 21.21 | 351,418 | +0.28(+1.36%) |
Aug 22, 2003 | 21.00 | 21.05 | 20.85 | 20.93 | 579,552 | -0.04(-0.17%) |
Aug 21, 2003 | 21.17 | 21.17 | 20.92 | 20.96 | 638,239 | -0.01(-0.07%) |
Aug 20, 2003 | 20.94 | 21.08 | 20.86 | 20.98 | 896,632 | +0.04(+0.17%) |
Aug 19, 2003 | 20.61 | 20.96 | 20.61 | 20.94 | 359,300 | +0.33(+1.59%) |
Aug 18, 2003 | 20.58 | 20.76 | 20.51 | 20.61 | 281,472 | -0.08(-0.38%) |
Aug 15, 2003 | 20.59 | 20.78 | 20.58 | 20.69 | 84,441 | +0.10(+0.48%) |
Aug 14, 2003 | 20.46 | 20.61 | 20.22 | 20.59 | 200,830 | +0.11(+0.52%) |
Aug 13, 2003 | 20.50 | 20.59 | 20.34 | 20.49 | 269,228 | +0.07(+0.35%) |
Aug 12, 2003 | 20.29 | 20.48 | 20.25 | 20.41 | 399,550 | +0.04(+0.17%) |
Aug 11, 2003 | 20.53 | 20.59 | 20.21 | 20.38 | 227,430 | -0.09(-0.45%) |
Aug 08, 2003 | 20.57 | 20.71 | 20.42 | 20.47 | 250,792 | -0.02(-0.10%) |
Aug 07, 2003 | 20.36 | 20.53 | 20.13 | 20.49 | 424,039 | +0.02(+0.10%) |
Aug 06, 2003 | 20.49 | 20.56 | 20.32 | 20.47 | 132,995 | -0.02(-0.10%) |
Aug 05, 2003 | 20.57 | 20.61 | 20.43 | 20.49 | 306,101 | -0.06(-0.28%) |
Aug 04, 2003 | 20.71 | 20.83 | 20.44 | 20.55 | 387,728 | -0.23(-1.09%) |
Aug 01, 2003 | 21.15 | 21.15 | 20.64 | 20.78 | 551,968 | -0.50(-2.37%) |
Jul 31, 2003 | 21.32 | 21.42 | 21.22 | 21.28 | 213,075 | -0.01(-0.07%) |
Jul 30, 2003 | 21.53 | 21.59 | 21.24 | 21.30 | 268,806 | -0.20(-0.93%) |
Jul 29, 2003 | 21.69 | 21.69 | 21.49 | 21.49 | 347,900 | +0.01(+0.03%) |
Jul 28, 2003 | 21.67 | 21.71 | 21.39 | 21.49 | 231,230 | -0.13(-0.59%) |
Jul 25, 2003 | 21.53 | 21.66 | 21.43 | 21.61 | 212,793 | +0.04(+0.20%) |
Jul 24, 2003 | 21.71 | 21.71 | 21.54 | 21.57 | 398,284 | -0.17(-0.78%) |
Jul 23, 2003 | 21.78 | 21.87 | 21.70 | 21.74 | 340,582 | +0.00(+0.00%) |
Jul 22, 2003 | 21.81 | 21.85 | 21.69 | 21.74 | 493,844 | +0.21(+0.99%) |
Jul 21, 2003 | 21.60 | 21.72 | 21.52 | 21.53 | 976,570 | -0.16(-0.72%) |
Jul 18, 2003 | 21.64 | 21.74 | 21.49 | 21.69 | 495,814 | +0.23(+1.06%) |
Jul 17, 2003 | 21.49 | 21.53 | 21.37 | 21.46 | 452,045 | -0.04(-0.17%) |
Jul 16, 2003 | 21.39 | 21.53 | 21.21 | 21.49 | 766,450 | +0.05(+0.23%) |
Jul 15, 2003 | 21.15 | 21.46 | 20.93 | 21.44 | 1,596,655 | +0.87(+4.25%) |
Jul 14, 2003 | 20.66 | 20.92 | 20.53 | 20.57 | 269,369 | -0.06(-0.31%) |
Jul 11, 2003 | 20.64 | 20.75 | 20.50 | 20.63 | 157,202 | -0.04(-0.17%) |
Jul 10, 2003 | 20.70 | 20.70 | 20.53 | 20.67 | 135,810 | -0.03(-0.14%) |
Jul 09, 2003 | 20.72 | 20.79 | 20.59 | 20.70 | 278,517 | -0.07(-0.34%) |
Jul 08, 2003 | 20.57 | 20.77 | 20.50 | 20.77 | 319,190 | +0.09(+0.41%) |
Jul 07, 2003 | 20.75 | 20.83 | 20.67 | 20.68 | 369,714 | +0.01(+0.07%) |
Jul 03, 2003 | 20.57 | 20.75 | 20.55 | 20.67 | 124,551 | -0.01(-0.03%) |
Jul 02, 2003 | 20.64 | 20.91 | 20.45 | 20.68 | 420,379 | +0.12(+0.59%) |