Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.70 | 26.24 | 25.41 | 26.16 | 1,252,654 | +0.78(+3.09%) |
Apr 29, 2004 | 26.26 | 26.26 | 24.84 | 25.37 | 2,604,609 | -0.48(-1.86%) |
Apr 28, 2004 | 26.12 | 26.45 | 25.75 | 25.85 | 1,575,344 | +0.04(+0.16%) |
Apr 27, 2004 | 27.21 | 27.22 | 25.61 | 25.81 | 2,384,477 | -1.37(-5.04%) |
Apr 26, 2004 | 27.43 | 27.50 | 27.15 | 27.18 | 791,001 | -0.25(-0.93%) |
Apr 23, 2004 | 27.53 | 27.67 | 27.18 | 27.43 | 821,457 | +0.01(+0.03%) |
Apr 22, 2004 | 27.73 | 27.76 | 27.31 | 27.43 | 919,907 | -0.30(-1.07%) |
Apr 21, 2004 | 27.99 | 28.05 | 27.72 | 27.72 | 463,211 | -0.16(-0.56%) |
Apr 20, 2004 | 27.92 | 28.09 | 27.79 | 27.88 | 394,509 | +0.10(+0.36%) |
Apr 19, 2004 | 27.60 | 27.92 | 27.58 | 27.78 | 837,039 | -0.18(-0.66%) |
Apr 16, 2004 | 28.00 | 28.03 | 27.92 | 27.96 | 829,814 | -0.04(-0.13%) |
Apr 15, 2004 | 28.10 | 28.15 | 27.92 | 28.00 | 678,527 | -0.18(-0.65%) |
Apr 14, 2004 | 28.29 | 28.29 | 28.05 | 28.18 | 1,049,521 | -0.42(-1.46%) |
Apr 13, 2004 | 28.73 | 28.80 | 28.42 | 28.60 | 673,427 | -0.20(-0.69%) |
Apr 12, 2004 | 28.63 | 28.89 | 28.63 | 28.80 | 310,649 | +0.14(+0.49%) |
Apr 08, 2004 | 29.10 | 29.13 | 28.53 | 28.65 | 626,256 | -0.48(-1.65%) |
Apr 07, 2004 | 28.97 | 29.20 | 28.94 | 29.13 | 642,121 | +0.20(+0.71%) |
Apr 06, 2004 | 28.92 | 29.06 | 28.58 | 28.93 | 853,612 | +0.01(+0.05%) |
Apr 05, 2004 | 28.59 | 29.25 | 28.52 | 28.92 | 534,889 | +0.25(+0.89%) |
Apr 02, 2004 | 28.94 | 29.12 | 28.61 | 28.66 | 806,016 | -0.28(-0.98%) |
Apr 01, 2004 | 28.34 | 29.14 | 28.34 | 28.94 | 1,097,400 | +0.55(+1.94%) |
Mar 31, 2004 | 28.17 | 28.48 | 27.93 | 28.39 | 616,199 | +0.23(+0.80%) |
Mar 30, 2004 | 27.81 | 28.23 | 27.71 | 28.17 | 514,774 | +0.46(+1.66%) |
Mar 29, 2004 | 27.36 | 27.88 | 27.31 | 27.71 | 579,935 | +0.49(+1.82%) |
Mar 26, 2004 | 27.34 | 27.47 | 27.19 | 27.21 | 239,396 | -0.13(-0.46%) |
Mar 25, 2004 | 27.36 | 27.48 | 27.28 | 27.34 | 223,248 | -0.06(-0.23%) |
Mar 24, 2004 | 27.51 | 27.61 | 27.19 | 27.40 | 430,631 | +0.04(+0.13%) |
Mar 23, 2004 | 27.36 | 27.88 | 27.24 | 27.37 | 1,190,751 | +0.05(+0.18%) |
Mar 22, 2004 | 27.71 | 27.72 | 27.31 | 27.32 | 648,213 | -0.53(-1.90%) |
Mar 19, 2004 | 27.88 | 28.16 | 27.71 | 27.85 | 405,133 | -0.04(-0.15%) |
Mar 18, 2004 | 27.50 | 27.91 | 27.36 | 27.89 | 835,622 | +0.54(+1.99%) |
Mar 17, 2004 | 27.11 | 27.46 | 26.98 | 27.35 | 484,034 | +0.26(+0.96%) |
Mar 16, 2004 | 27.57 | 27.64 | 27.07 | 27.09 | 747,938 | -0.59(-2.14%) |
Mar 15, 2004 | 27.60 | 27.85 | 27.55 | 27.68 | 663,936 | +0.01(+0.03%) |
Mar 12, 2004 | 27.25 | 27.99 | 27.12 | 27.67 | 717,482 | +0.45(+1.66%) |
Mar 11, 2004 | 26.65 | 27.42 | 26.51 | 27.22 | 1,066,803 | -0.30(-1.08%) |
Mar 10, 2004 | 27.62 | 27.78 | 27.51 | 27.52 | 920,615 | -0.09(-0.33%) |
Mar 09, 2004 | 27.92 | 27.93 | 27.58 | 27.61 | 961,270 | -0.32(-1.14%) |
Mar 08, 2004 | 27.78 | 28.20 | 27.78 | 27.93 | 580,643 | +0.16(+0.56%) |
Mar 05, 2004 | 27.18 | 27.86 | 27.11 | 27.77 | 926,989 | +0.45(+1.65%) |
Mar 04, 2004 | 27.57 | 27.68 | 27.32 | 27.32 | 336,572 | -0.21(-0.77%) |
Mar 03, 2004 | 27.77 | 27.77 | 27.24 | 27.53 | 879,677 | -0.24(-0.86%) |
Mar 02, 2004 | 28.24 | 28.24 | 27.71 | 27.77 | 353,854 | -0.40(-1.40%) |
Mar 01, 2004 | 27.57 | 28.30 | 27.57 | 28.17 | 807,574 | +0.60(+2.18%) |
Feb 27, 2004 | 27.53 | 27.63 | 27.37 | 27.57 | 533,189 | +0.46(+1.69%) |
Feb 26, 2004 | 26.79 | 27.33 | 26.77 | 27.11 | 831,514 | +0.39(+1.45%) |
Feb 25, 2004 | 26.33 | 26.81 | 26.12 | 26.72 | 626,256 | +0.47(+1.80%) |
Feb 24, 2004 | 26.72 | 26.72 | 26.25 | 26.25 | 623,140 | -0.32(-1.22%) |
Feb 23, 2004 | 26.54 | 26.85 | 26.49 | 26.57 | 633,339 | -0.11(-0.42%) |
Feb 20, 2004 | 26.87 | 27.00 | 26.57 | 26.68 | 906,166 | -0.22(-0.81%) |
Feb 19, 2004 | 26.79 | 26.97 | 26.78 | 26.90 | 576,677 | +0.24(+0.90%) |
Feb 18, 2004 | 26.71 | 26.83 | 26.66 | 26.66 | 1,016,657 | +0.13(+0.48%) |
Feb 17, 2004 | 25.98 | 26.75 | 25.94 | 26.54 | 1,059,437 | +0.49(+1.87%) |
Feb 13, 2004 | 26.13 | 26.23 | 25.90 | 26.05 | 400,316 | -0.11(-0.43%) |
Feb 12, 2004 | 26.06 | 26.28 | 25.92 | 26.16 | 385,018 | +0.11(+0.41%) |
Feb 11, 2004 | 26.02 | 26.11 | 25.93 | 26.06 | 472,277 | +0.10(+0.38%) |
Feb 10, 2004 | 26.54 | 26.54 | 25.87 | 25.96 | 999,800 | -0.52(-1.95%) |
Feb 09, 2004 | 26.58 | 26.74 | 26.40 | 26.47 | 777,402 | +0.15(+0.56%) |
Feb 06, 2004 | 25.98 | 26.54 | 25.84 | 26.32 | 972,319 | +0.32(+1.22%) |
Feb 05, 2004 | 25.87 | 26.33 | 25.52 | 26.01 | 1,176,586 | +0.19(+0.74%) |
Feb 04, 2004 | 25.45 | 26.10 | 25.17 | 25.82 | 1,665,153 | +0.37(+1.44%) |
Feb 03, 2004 | 24.71 | 25.71 | 24.04 | 25.45 | 3,929,649 | +1.94(+8.26%) |
Feb 02, 2004 | 24.28 | 24.28 | 23.48 | 23.51 | 1,186,785 | -0.64(-2.63%) |
Jan 30, 2004 | 24.25 | 24.31 | 23.83 | 24.14 | 463,070 | -0.18(-0.73%) |
Jan 29, 2004 | 24.94 | 24.94 | 24.18 | 24.32 | 467,178 | -0.63(-2.52%) |
Jan 28, 2004 | 24.57 | 25.24 | 24.53 | 24.95 | 1,032,381 | +0.23(+0.91%) |
Jan 27, 2004 | 24.43 | 24.74 | 24.19 | 24.72 | 613,365 | +0.32(+1.30%) |
Jan 26, 2004 | 24.02 | 24.43 | 23.92 | 24.40 | 541,688 | +0.40(+1.68%) |
Jan 23, 2004 | 24.10 | 24.14 | 23.80 | 24.00 | 399,608 | -0.03(-0.12%) |
Jan 22, 2004 | 24.28 | 24.28 | 23.95 | 24.03 | 271,552 | -0.21(-0.87%) |
Jan 21, 2004 | 24.07 | 24.24 | 23.93 | 24.24 | 354,420 | +0.18(+0.73%) |
Jan 20, 2004 | 23.90 | 24.07 | 23.87 | 24.07 | 279,626 | +0.19(+0.80%) |
Jan 16, 2004 | 24.11 | 24.11 | 23.82 | 23.87 | 358,103 | -0.07(-0.29%) |
Jan 15, 2004 | 23.83 | 24.06 | 23.72 | 23.95 | 524,123 | +0.17(+0.71%) |
Jan 14, 2004 | 23.83 | 23.83 | 23.45 | 23.78 | 296,767 | -0.05(-0.21%) |
Jan 13, 2004 | 23.73 | 23.97 | 23.66 | 23.83 | 288,834 | -0.04(-0.15%) |
Jan 12, 2004 | 24.11 | 24.13 | 23.51 | 23.86 | 303,991 | -0.25(-1.02%) |
Jan 09, 2004 | 24.24 | 24.31 | 24.24 | 24.11 | 838,738 | -0.20(-0.84%) |
Jan 08, 2004 | 23.86 | 24.40 | 23.83 | 24.31 | 1,266,253 | +0.57(+2.41%) |
Jan 07, 2004 | 23.45 | 23.85 | 23.39 | 23.74 | 1,198,542 | +0.32(+1.36%) |
Jan 06, 2004 | 23.55 | 23.55 | 23.28 | 23.42 | 312,349 | -0.12(-0.51%) |
Jan 05, 2004 | 23.61 | 23.64 | 23.51 | 23.54 | 518,457 | +0.25(+1.09%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.18 | 23.29 | 337,847 | +0.05(+0.21%) |
Dec 31, 2003 | 23.25 | 23.29 | 23.21 | 23.24 | 234,580 | +0.00(+0.00%) |
Dec 30, 2003 | 23.18 | 23.29 | 23.14 | 23.24 | 294,642 | +0.06(+0.24%) |
Dec 29, 2003 | 23.22 | 23.30 | 23.01 | 23.18 | 488,709 | -0.04(-0.15%) |
Dec 26, 2003 | 23.40 | 23.57 | 23.20 | 23.22 | 338,696 | -0.08(-0.33%) |
Dec 24, 2003 | 22.66 | 23.37 | 22.66 | 23.30 | 1,022,890 | +0.64(+2.80%) |
Dec 23, 2003 | 22.41 | 22.73 | 22.40 | 22.66 | 803,041 | +0.34(+1.52%) |
Dec 22, 2003 | 22.27 | 22.36 | 22.15 | 22.32 | 788,734 | +0.06(+0.29%) |
Dec 19, 2003 | 22.24 | 22.27 | 22.11 | 22.26 | 449,612 | +0.02(+0.10%) |
Dec 18, 2003 | 21.88 | 22.31 | 21.88 | 22.24 | 805,874 | +0.19(+0.86%) |
Dec 17, 2003 | 22.02 | 22.12 | 21.93 | 22.05 | 489,134 | +0.06(+0.26%) |
Dec 16, 2003 | 22.15 | 22.26 | 21.83 | 21.99 | 512,507 | -0.11(-0.48%) |
Dec 15, 2003 | 21.88 | 22.27 | 21.88 | 22.10 | 1,780,319 | +0.28(+1.29%) |
Dec 12, 2003 | 21.46 | 21.86 | 21.35 | 21.81 | 1,268,520 | +0.42(+1.95%) |
Dec 11, 2003 | 21.40 | 21.50 | 21.31 | 21.40 | 801,200 | -0.09(-0.43%) |
Dec 10, 2003 | 21.39 | 21.50 | 21.28 | 21.49 | 986,626 | +0.06(+0.30%) |
Dec 09, 2003 | 21.21 | 21.40 | 21.18 | 21.43 | 1,144,430 | +0.32(+1.51%) |
Dec 08, 2003 | 20.78 | 21.20 | 20.78 | 21.11 | 1,071,336 | +0.35(+1.70%) |
Dec 05, 2003 | 20.54 | 20.82 | 20.35 | 20.75 | 1,208,883 | +0.80(+4.00%) |
Dec 04, 2003 | 20.05 | 20.20 | 19.87 | 19.96 | 793,409 | -0.05(-0.25%) |
Dec 03, 2003 | 20.08 | 20.13 | 19.94 | 20.01 | 347,762 | +0.03(+0.14%) |
Dec 02, 2003 | 20.21 | 20.21 | 19.85 | 19.98 | 416,465 | -0.21(-1.05%) |
Dec 01, 2003 | 20.11 | 20.31 | 20.11 | 20.19 | 506,558 | +0.08(+0.42%) |
Nov 28, 2003 | 20.05 | 20.11 | 20.00 | 20.11 | 125,222 | +0.03(+0.14%) |
Nov 26, 2003 | 20.01 | 20.12 | 19.94 | 20.08 | 698,075 | +0.17(+0.85%) |
Nov 25, 2003 | 19.94 | 20.05 | 19.52 | 19.91 | 1,509,900 | +0.79(+4.14%) |
Nov 24, 2003 | 19.06 | 19.06 | 19.06 | 19.12 | 419,865 | +0.03(+0.15%) |
Nov 21, 2003 | 19.06 | 19.26 | 19.03 | 19.09 | 286,426 | +0.03(+0.15%) |
Nov 20, 2003 | 18.99 | 19.12 | 18.91 | 19.06 | 367,169 | +0.07(+0.37%) |
Nov 19, 2003 | 19.26 | 19.26 | 18.98 | 18.99 | 347,621 | -0.34(-1.75%) |
Nov 18, 2003 | 19.31 | 19.34 | 19.26 | 19.33 | 182,168 | +0.01(+0.04%) |
Nov 17, 2003 | 19.43 | 19.44 | 19.17 | 19.32 | 404,991 | -0.09(-0.47%) |
Nov 14, 2003 | 19.27 | 19.48 | 19.27 | 19.41 | 488,709 | +0.15(+0.77%) |
Nov 13, 2003 | 19.06 | 19.35 | 19.03 | 19.27 | 648,213 | +0.20(+1.07%) |
Nov 12, 2003 | 19.12 | 19.17 | 19.03 | 19.06 | 463,494 | -0.16(-0.84%) |
Nov 11, 2003 | 18.93 | 19.24 | 18.93 | 19.22 | 401,308 | +0.25(+1.34%) |
Nov 10, 2003 | 19.01 | 19.10 | 18.91 | 18.97 | 652,604 | +0.08(+0.45%) |
Nov 07, 2003 | 18.91 | 18.95 | 18.86 | 18.88 | 1,236,931 | +0.16(+0.83%) |
Nov 06, 2003 | 18.71 | 18.78 | 18.57 | 18.73 | 698,500 | +0.17(+0.91%) |
Nov 05, 2003 | 18.81 | 18.88 | 18.43 | 18.56 | 1,261,012 | -0.24(-1.28%) |
Nov 04, 2003 | 19.06 | 19.12 | 18.74 | 18.80 | 1,004,191 | -0.28(-1.48%) |
Nov 03, 2003 | 19.10 | 19.11 | 19.03 | 19.08 | 513,739 | -0.05(-0.26%) |
Oct 31, 2003 | 19.41 | 19.45 | 19.00 | 19.13 | 1,609,058 | -0.25(-1.28%) |
Oct 30, 2003 | 19.43 | 19.63 | 19.27 | 19.38 | 1,347,846 | +0.04(+0.18%) |
Oct 29, 2003 | 19.41 | 19.54 | 19.24 | 19.34 | 938,039 | -0.13(-0.65%) |
Oct 28, 2003 | 19.58 | 19.59 | 19.31 | 19.47 | 380,626 | -0.02(-0.11%) |
Oct 27, 2003 | 19.48 | 19.67 | 19.43 | 19.49 | 373,969 | -0.06(-0.33%) |
Oct 24, 2003 | 19.48 | 19.59 | 19.39 | 19.55 | 508,257 | +0.04(+0.18%) |
Oct 23, 2003 | 19.45 | 19.58 | 19.42 | 19.52 | 419,298 | -0.04(-0.18%) |
Oct 22, 2003 | 19.64 | 19.68 | 19.55 | 19.55 | 207,382 | -0.08(-0.43%) |
Oct 21, 2003 | 19.59 | 19.70 | 19.59 | 19.64 | 329,206 | -0.02(-0.11%) |
Oct 20, 2003 | 19.64 | 19.64 | 19.59 | 19.66 | 448,904 | +0.00(+0.00%) |
Oct 17, 2003 | 19.70 | 19.72 | 19.64 | 19.66 | 372,127 | -0.06(-0.29%) |
Oct 16, 2003 | 19.85 | 19.87 | 19.70 | 19.72 | 459,245 | -0.04(-0.21%) |
Oct 15, 2003 | 19.67 | 19.79 | 19.65 | 19.76 | 721,590 | +0.23(+1.16%) |
Oct 14, 2003 | 19.55 | 19.60 | 19.36 | 19.53 | 954,471 | -0.02(-0.11%) |
Oct 13, 2003 | 19.77 | 19.78 | 19.55 | 19.55 | 573,844 | +0.00(+0.00%) |
Oct 10, 2003 | 19.70 | 19.84 | 19.62 | 19.55 | 594,525 | -0.25(-1.25%) |
Oct 09, 2003 | 19.70 | 19.84 | 19.67 | 19.80 | 391,534 | +0.11(+0.54%) |
Oct 08, 2003 | 19.77 | 19.77 | 19.57 | 19.70 | 359,378 | +0.06(+0.29%) |
Oct 07, 2003 | 19.43 | 19.75 | 19.42 | 19.64 | 329,631 | +0.05(+0.25%) |
Oct 06, 2003 | 19.73 | 19.76 | 19.49 | 19.59 | 859,703 | -0.18(-0.89%) |
Oct 03, 2003 | 19.89 | 19.94 | 19.73 | 19.77 | 609,257 | -0.13(-0.64%) |
Oct 02, 2003 | 19.72 | 19.89 | 19.72 | 19.89 | 504,716 | +0.34(+1.73%) |
Oct 01, 2003 | 19.63 | 19.63 | 19.44 | 19.55 | 373,402 | +0.14(+0.73%) |
Sep 30, 2003 | 19.55 | 19.61 | 19.33 | 19.41 | 522,706 | -0.09(-0.47%) |
Sep 29, 2003 | 19.34 | 19.55 | 19.34 | 19.51 | 515,057 | +0.11(+0.58%) |
Sep 26, 2003 | 19.46 | 19.51 | 19.31 | 19.39 | 351,162 | -0.06(-0.29%) |
Sep 25, 2003 | 19.55 | 19.55 | 19.42 | 19.45 | 505,708 | -0.17(-0.86%) |
Sep 24, 2003 | 19.72 | 19.84 | 19.50 | 19.62 | 679,377 | -0.08(-0.39%) |
Sep 23, 2003 | 19.43 | 19.92 | 19.43 | 19.70 | 598,208 | +0.27(+1.38%) |
Sep 22, 2003 | 19.63 | 19.63 | 19.36 | 19.43 | 1,489,218 | -0.43(-2.17%) |
Sep 19, 2003 | 19.77 | 19.88 | 19.73 | 19.86 | 955,745 | +0.11(+0.54%) |
Sep 18, 2003 | 19.59 | 19.81 | 19.42 | 19.75 | 1,363,570 | +0.33(+1.71%) |
Sep 17, 2003 | 19.32 | 19.87 | 19.31 | 19.42 | 2,381,361 | +0.10(+0.51%) |
Sep 16, 2003 | 21.26 | 20.44 | 19.06 | 19.32 | 6,649,424 | -1.93(-9.10%) |
Sep 15, 2003 | 21.43 | 21.43 | 21.09 | 21.26 | 542,396 | -0.17(-0.79%) |
Sep 12, 2003 | 21.67 | 21.67 | 21.35 | 21.43 | 487,009 | -0.31(-1.43%) |
Sep 11, 2003 | 21.43 | 21.81 | 21.43 | 21.74 | 418,307 | +0.20(+0.95%) |
Sep 10, 2003 | 21.74 | 21.75 | 21.40 | 21.53 | 429,497 | -0.32(-1.45%) |
Sep 09, 2003 | 21.88 | 21.91 | 21.75 | 21.85 | 648,213 | +0.04(+0.16%) |
Sep 08, 2003 | 21.47 | 21.98 | 21.47 | 21.81 | 482,051 | +0.30(+1.41%) |
Sep 05, 2003 | 21.47 | 21.58 | 21.47 | 21.51 | 395,217 | +0.04(+0.16%) |
Sep 04, 2003 | 21.46 | 21.60 | 21.28 | 21.47 | 573,135 | +0.00(+0.00%) |
Sep 03, 2003 | 21.52 | 21.60 | 21.42 | 21.47 | 435,305 | +0.00(+0.00%) |
Sep 02, 2003 | 21.50 | 21.52 | 21.35 | 21.47 | 572,285 | +0.11(+0.53%) |
Aug 29, 2003 | 21.25 | 21.42 | 21.24 | 21.36 | 356,262 | +0.17(+0.80%) |
Aug 28, 2003 | 21.21 | 21.42 | 21.07 | 21.19 | 601,183 | -0.02(-0.10%) |
Aug 27, 2003 | 21.02 | 21.21 | 20.88 | 21.21 | 329,489 | +0.16(+0.74%) |
Aug 26, 2003 | 21.14 | 21.14 | 20.83 | 21.06 | 477,377 | -0.01(-0.07%) |
Aug 25, 2003 | 20.75 | 21.15 | 20.71 | 21.07 | 353,712 | +0.28(+1.36%) |
Aug 22, 2003 | 20.86 | 20.91 | 20.71 | 20.79 | 583,335 | -0.04(-0.17%) |
Aug 21, 2003 | 21.04 | 21.04 | 20.78 | 20.83 | 642,405 | -0.01(-0.07%) |
Aug 20, 2003 | 20.80 | 20.95 | 20.73 | 20.84 | 902,483 | +0.04(+0.17%) |
Aug 19, 2003 | 20.47 | 20.83 | 20.47 | 20.80 | 361,645 | +0.32(+1.59%) |
Aug 18, 2003 | 20.45 | 20.62 | 20.38 | 20.48 | 283,309 | -0.08(-0.38%) |
Aug 15, 2003 | 20.46 | 20.65 | 20.44 | 20.56 | 84,992 | +0.10(+0.48%) |
Aug 14, 2003 | 20.33 | 20.47 | 20.09 | 20.46 | 202,141 | +0.11(+0.52%) |
Aug 13, 2003 | 20.37 | 20.46 | 20.21 | 20.35 | 270,985 | +0.07(+0.35%) |
Aug 12, 2003 | 20.15 | 20.35 | 20.12 | 20.28 | 402,158 | +0.04(+0.17%) |
Aug 11, 2003 | 20.40 | 20.46 | 20.08 | 20.25 | 228,914 | -0.09(-0.45%) |
Aug 08, 2003 | 20.44 | 20.58 | 20.29 | 20.34 | 252,429 | -0.02(-0.10%) |
Aug 07, 2003 | 20.23 | 20.40 | 20.00 | 20.36 | 426,806 | +0.02(+0.10%) |
Aug 06, 2003 | 20.36 | 20.42 | 20.19 | 20.34 | 133,863 | -0.02(-0.10%) |
Aug 05, 2003 | 20.44 | 20.47 | 20.30 | 20.36 | 308,099 | -0.06(-0.28%) |
Aug 04, 2003 | 20.58 | 20.69 | 20.31 | 20.42 | 390,259 | -0.23(-1.09%) |
Aug 01, 2003 | 21.01 | 21.02 | 20.51 | 20.64 | 555,570 | -0.50(-2.37%) |
Jul 31, 2003 | 21.18 | 21.28 | 21.09 | 21.14 | 214,465 | -0.01(-0.07%) |
Jul 30, 2003 | 21.39 | 21.45 | 21.10 | 21.16 | 270,560 | -0.20(-0.93%) |
Jul 29, 2003 | 21.55 | 21.55 | 21.35 | 21.35 | 350,171 | +0.01(+0.03%) |
Jul 28, 2003 | 21.53 | 21.57 | 21.26 | 21.35 | 232,739 | -0.13(-0.59%) |
Jul 25, 2003 | 21.39 | 21.52 | 21.29 | 21.47 | 214,182 | +0.04(+0.20%) |
Jul 24, 2003 | 21.57 | 21.57 | 21.40 | 21.43 | 400,883 | -0.17(-0.78%) |
Jul 23, 2003 | 21.64 | 21.73 | 21.56 | 21.60 | 342,804 | +0.00(+0.00%) |
Jul 22, 2003 | 21.67 | 21.71 | 21.55 | 21.60 | 497,067 | +0.21(+0.99%) |
Jul 21, 2003 | 21.46 | 21.58 | 21.38 | 21.39 | 982,943 | -0.16(-0.72%) |
Jul 18, 2003 | 21.50 | 21.59 | 21.35 | 21.55 | 499,050 | +0.23(+1.06%) |
Jul 17, 2003 | 21.35 | 21.39 | 21.23 | 21.32 | 454,995 | -0.04(-0.17%) |
Jul 16, 2003 | 21.25 | 21.39 | 21.07 | 21.35 | 771,452 | +0.05(+0.23%) |
Jul 15, 2003 | 21.01 | 21.32 | 20.80 | 21.31 | 1,607,075 | +0.87(+4.25%) |
Jul 14, 2003 | 20.53 | 20.78 | 20.40 | 20.44 | 271,127 | -0.06(-0.31%) |
Jul 11, 2003 | 20.51 | 20.61 | 20.37 | 20.50 | 158,228 | -0.04(-0.17%) |
Jul 10, 2003 | 20.56 | 20.56 | 20.40 | 20.54 | 136,697 | -0.03(-0.14%) |
Jul 09, 2003 | 20.59 | 20.66 | 20.46 | 20.56 | 280,335 | -0.07(-0.34%) |
Jul 08, 2003 | 20.44 | 20.63 | 20.37 | 20.63 | 321,273 | +0.08(+0.41%) |
Jul 07, 2003 | 20.61 | 20.69 | 20.54 | 20.55 | 372,127 | +0.01(+0.07%) |
Jul 03, 2003 | 20.44 | 20.61 | 20.42 | 20.54 | 125,364 | -0.01(-0.03%) |
Jul 02, 2003 | 20.51 | 20.78 | 20.32 | 20.54 | 423,123 | +0.12(+0.59%) |
Jul 01, 2003 | 20.15 | 20.48 | 19.91 | 20.42 | 318,723 | +0.23(+1.15%) |
Jun 30, 2003 | 20.30 | 20.30 | 20.06 | 20.19 | 559,537 | -0.20(-0.97%) |
Jun 27, 2003 | 20.44 | 20.54 | 20.30 | 20.39 | 280,618 | -0.06(-0.31%) |
Jun 26, 2003 | 20.51 | 20.55 | 20.31 | 20.45 | 373,119 | -0.06(-0.28%) |
Jun 25, 2003 | 20.47 | 20.63 | 20.33 | 20.51 | 455,845 | +0.04(+0.17%) |
Jun 24, 2003 | 20.23 | 20.61 | 20.20 | 20.47 | 574,835 | +0.24(+1.19%) |
Jun 23, 2003 | 20.47 | 20.47 | 20.14 | 20.23 | 218,148 | -0.24(-1.17%) |
Jun 20, 2003 | 20.57 | 20.70 | 20.32 | 20.47 | 405,416 | -0.11(-0.51%) |
Jun 19, 2003 | 21.18 | 21.18 | 20.26 | 20.58 | 1,586,393 | -0.64(-2.99%) |
Jun 18, 2003 | 21.35 | 21.38 | 21.20 | 21.21 | 375,527 | -0.16(-0.76%) |
Jun 17, 2003 | 21.43 | 21.52 | 21.23 | 21.38 | 365,753 | -0.05(-0.23%) |
Jun 16, 2003 | 21.32 | 21.57 | 21.28 | 21.43 | 259,936 | +0.28(+1.34%) |
Jun 13, 2003 | 21.21 | 21.22 | 20.93 | 21.14 | 236,988 | -0.03(-0.13%) |
Jun 12, 2003 | 21.50 | 21.50 | 21.04 | 21.17 | 256,537 | -0.04(-0.20%) |
Jun 11, 2003 | 21.07 | 21.35 | 21.00 | 21.21 | 488,567 | +0.14(+0.67%) |
Jun 10, 2003 | 20.79 | 21.07 | 20.79 | 21.07 | 199,166 | +0.32(+1.53%) |
Jun 09, 2003 | 21.11 | 21.11 | 20.70 | 20.75 | 304,274 | -0.23(-1.11%) |
Jun 06, 2003 | 21.46 | 21.59 | 20.86 | 20.99 | 481,768 | -0.40(-1.85%) |
Jun 05, 2003 | 21.00 | 21.50 | 20.93 | 21.38 | 839,163 | +0.42(+1.99%) |
Jun 04, 2003 | 21.04 | 21.15 | 20.86 | 20.97 | 895,400 | +0.24(+1.16%) |
Jun 03, 2003 | 20.47 | 20.76 | 20.45 | 20.73 | 347,904 | +0.07(+0.34%) |
Jun 02, 2003 | 20.47 | 20.79 | 20.39 | 20.66 | 833,922 | +0.25(+1.25%) |
May 30, 2003 | 20.05 | 20.44 | 20.01 | 20.40 | 767,344 | +0.37(+1.87%) |
May 29, 2003 | 20.01 | 20.06 | 19.94 | 20.03 | 257,953 | +0.06(+0.28%) |
May 28, 2003 | 19.74 | 20.08 | 19.73 | 19.97 | 371,419 | +0.24(+1.22%) |
May 27, 2003 | 19.60 | 19.79 | 19.60 | 19.73 | 581,635 | +0.02(+0.11%) |
May 23, 2003 | 19.72 | 19.76 | 19.53 | 19.71 | 255,545 | +0.01(+0.04%) |
May 22, 2003 | 19.17 | 19.82 | 19.06 | 19.70 | 413,065 | +0.71(+3.75%) |
May 21, 2003 | 19.13 | 19.13 | 18.94 | 18.99 | 365,469 | -0.13(-0.66%) |
May 20, 2003 | 19.42 | 19.45 | 19.03 | 19.12 | 361,361 | -0.28(-1.46%) |
May 19, 2003 | 19.70 | 19.76 | 19.38 | 19.40 | 558,120 | -0.25(-1.29%) |
May 16, 2003 | 19.60 | 19.79 | 19.41 | 19.65 | 321,840 | +0.05(+0.25%) |
May 15, 2003 | 19.77 | 19.82 | 19.53 | 19.60 | 319,998 | -0.09(-0.47%) |
May 14, 2003 | 19.44 | 19.77 | 19.44 | 19.70 | 304,274 | +0.25(+1.27%) |
May 13, 2003 | 19.34 | 19.45 | 19.24 | 19.45 | 631,922 | -0.02(-0.11%) |
May 12, 2003 | 19.52 | 19.63 | 19.41 | 19.47 | 381,335 | +0.12(+0.62%) |
May 09, 2003 | 19.52 | 19.55 | 19.24 | 19.35 | 655,720 | +0.01(+0.04%) |
May 08, 2003 | 19.38 | 19.44 | 19.24 | 19.34 | 593,392 | -0.11(-0.54%) |
May 07, 2003 | 19.91 | 19.91 | 19.35 | 19.45 | 1,018,074 | -0.56(-2.82%) |
May 06, 2003 | 19.35 | 20.13 | 19.24 | 20.01 | 883,785 | +0.67(+3.47%) |
May 05, 2003 | 19.80 | 19.80 | 19.34 | 19.34 | 675,552 | -0.42(-2.11%) |
May 02, 2003 | 19.72 | 19.84 | 19.63 | 19.76 | 268,011 | +0.04(+0.18%) |