Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 28.88 | 29.03 | 28.81 | 28.91 | 4,288,641 | +0.20(+0.71%) |
Mar 30, 2004 | 28.59 | 28.73 | 28.52 | 28.71 | 2,126,445 | +0.06(+0.21%) |
Mar 29, 2004 | 28.56 | 28.72 | 28.54 | 28.65 | 2,747,923 | +0.41(+1.45%) |
Mar 26, 2004 | 28.34 | 28.39 | 28.18 | 28.24 | 2,644,098 | -0.12(-0.43%) |
Mar 25, 2004 | 28.13 | 28.38 | 28.03 | 28.36 | 4,339,084 | +0.53(+1.90%) |
Mar 24, 2004 | 27.92 | 28.00 | 27.73 | 27.83 | 2,890,927 | -0.11(-0.39%) |
Mar 23, 2004 | 28.04 | 28.13 | 27.87 | 27.94 | 2,309,117 | +0.21(+0.77%) |
Mar 22, 2004 | 27.98 | 27.98 | 27.67 | 27.73 | 2,793,958 | -0.37(-1.30%) |
Mar 19, 2004 | 28.36 | 28.37 | 28.10 | 28.10 | 1,779,220 | -0.37(-1.29%) |
Mar 18, 2004 | 28.45 | 28.50 | 28.27 | 28.46 | 4,703,939 | -0.01(-0.04%) |
Mar 17, 2004 | 28.33 | 28.48 | 28.18 | 28.47 | 2,739,597 | +0.58(+2.09%) |
Mar 16, 2004 | 28.00 | 28.03 | 27.71 | 27.89 | 2,332,625 | +0.26(+0.92%) |
Mar 15, 2004 | 27.84 | 27.97 | 27.57 | 27.64 | 3,384,093 | -0.48(-1.70%) |
Mar 12, 2004 | 27.98 | 28.11 | 27.83 | 28.11 | 2,610,796 | +0.24(+0.88%) |
Mar 11, 2004 | 28.04 | 28.23 | 27.87 | 27.87 | 3,485,959 | -0.46(-1.62%) |
Mar 10, 2004 | 28.72 | 28.75 | 28.33 | 28.33 | 2,948,716 | -0.46(-1.60%) |
Mar 09, 2004 | 29.06 | 29.08 | 28.77 | 28.79 | 2,072,573 | -0.20(-0.69%) |
Mar 08, 2004 | 29.17 | 29.22 | 28.99 | 28.99 | 1,804,686 | -0.19(-0.64%) |
Mar 05, 2004 | 28.91 | 29.24 | 28.91 | 29.18 | 1,794,891 | +0.34(+1.17%) |
Mar 04, 2004 | 28.74 | 28.97 | 28.69 | 28.84 | 2,758,697 | +0.09(+0.32%) |
Mar 03, 2004 | 28.73 | 28.79 | 28.46 | 28.75 | 2,488,361 | -0.06(-0.21%) |
Mar 02, 2004 | 29.12 | 29.21 | 28.80 | 28.81 | 2,826,281 | -0.47(-1.60%) |
Mar 01, 2004 | 29.20 | 29.31 | 29.10 | 29.28 | 2,296,384 | +0.39(+1.34%) |
Feb 27, 2004 | 28.86 | 28.99 | 28.76 | 28.89 | 3,423,762 | +0.23(+0.82%) |
Feb 26, 2004 | 28.58 | 28.77 | 28.48 | 28.66 | 2,936,472 | +0.01(+0.04%) |
Feb 25, 2004 | 28.85 | 28.90 | 28.46 | 28.65 | 3,065,763 | -0.21(-0.74%) |
Feb 24, 2004 | 28.75 | 28.99 | 28.68 | 28.86 | 2,584,840 | -0.11(-0.39%) |
Feb 23, 2004 | 29.13 | 29.13 | 28.83 | 28.97 | 2,196,967 | +0.08(+0.28%) |
Feb 20, 2004 | 29.28 | 29.28 | 28.69 | 28.89 | 4,249,461 | -0.36(-1.22%) |
Feb 19, 2004 | 29.45 | 29.50 | 29.23 | 29.25 | 1,320,825 | +0.19(+0.67%) |
Feb 18, 2004 | 29.47 | 29.50 | 29.04 | 29.06 | 1,633,278 | -0.41(-1.39%) |
Feb 17, 2004 | 29.45 | 29.55 | 29.31 | 29.46 | 2,476,118 | +0.56(+1.93%) |
Feb 13, 2004 | 29.23 | 29.23 | 28.83 | 28.91 | 1,195,941 | -0.04(-0.13%) |
Feb 12, 2004 | 28.99 | 29.04 | 28.89 | 28.94 | 2,791,999 | -0.26(-0.87%) |
Feb 11, 2004 | 28.83 | 29.26 | 28.69 | 29.20 | 1,518,189 | +0.33(+1.13%) |
Feb 10, 2004 | 28.81 | 28.89 | 28.75 | 28.87 | 1,258,628 | +0.12(+0.43%) |
Feb 09, 2004 | 29.00 | 29.00 | 28.66 | 28.75 | 1,572,060 | +0.18(+0.63%) |
Feb 06, 2004 | 28.43 | 28.64 | 28.34 | 28.57 | 2,533,907 | +0.53(+1.89%) |
Feb 05, 2004 | 28.27 | 28.30 | 28.01 | 28.04 | 1,731,715 | +0.12(+0.42%) |
Feb 04, 2004 | 28.13 | 28.14 | 27.91 | 27.92 | 2,663,198 | -0.31(-1.08%) |
Feb 03, 2004 | 28.32 | 28.32 | 28.18 | 28.23 | 1,165,577 | +0.05(+0.18%) |
Feb 02, 2004 | 28.21 | 28.33 | 28.10 | 28.18 | 2,445,264 | -0.07(-0.23%) |
Jan 30, 2004 | 28.17 | 28.28 | 28.09 | 28.24 | 3,409,070 | -0.07(-0.26%) |
Jan 29, 2004 | 28.28 | 28.35 | 27.98 | 28.32 | 3,972,269 | +0.04(+0.13%) |
Jan 28, 2004 | 28.74 | 28.86 | 28.23 | 28.28 | 2,952,634 | -0.37(-1.28%) |
Jan 27, 2004 | 28.83 | 28.83 | 28.62 | 28.65 | 3,229,826 | -0.13(-0.44%) |
Jan 26, 2004 | 28.74 | 28.78 | 28.55 | 28.77 | 3,413,478 | +0.09(+0.32%) |
Jan 23, 2004 | 28.91 | 28.96 | 28.55 | 28.68 | 1,803,707 | -0.31(-1.07%) |
Jan 22, 2004 | 29.07 | 29.07 | 28.91 | 28.99 | 5,089,853 | +0.02(+0.06%) |
Jan 21, 2004 | 28.77 | 29.04 | 28.64 | 28.97 | 3,836,612 | +0.35(+1.21%) |
Jan 20, 2004 | 28.64 | 28.73 | 28.58 | 28.63 | 2,134,280 | +0.31(+1.08%) |
Jan 16, 2004 | 28.39 | 28.45 | 28.20 | 28.32 | 4,415,483 | -0.10(-0.36%) |
Jan 15, 2004 | 28.56 | 28.57 | 28.28 | 28.42 | 2,412,452 | -0.17(-0.61%) |
Jan 14, 2004 | 28.58 | 28.69 | 28.50 | 28.60 | 2,163,665 | +0.25(+0.86%) |
Jan 13, 2004 | 28.67 | 28.67 | 28.28 | 28.35 | 2,501,584 | -0.17(-0.58%) |
Jan 12, 2004 | 28.61 | 29.00 | 28.44 | 28.52 | 2,660,260 | -0.01(-0.03%) |
Jan 09, 2004 | 28.56 | 28.68 | 28.50 | 28.53 | 2,307,158 | -0.18(-0.63%) |
Jan 08, 2004 | 28.74 | 28.74 | 28.49 | 28.71 | 2,522,153 | +0.41(+1.44%) |
Jan 07, 2004 | 28.28 | 28.28 | 28.16 | 28.30 | 2,582,881 | -0.29(-1.00%) |
Jan 06, 2004 | 28.63 | 28.63 | 28.42 | 28.59 | 2,776,817 | +0.04(+0.15%) |
Jan 05, 2004 | 28.38 | 28.57 | 28.26 | 28.54 | 4,183,347 | +0.54(+1.93%) |
Jan 02, 2004 | 27.94 | 28.19 | 27.93 | 28.00 | 2,601,001 | +0.08(+0.27%) |
Dec 31, 2003 | 27.82 | 27.95 | 27.68 | 27.93 | 5,107,973 | +0.35(+1.28%) |
Dec 30, 2003 | 27.44 | 27.63 | 27.44 | 27.58 | 6,214,782 | +0.05(+0.19%) |
Dec 29, 2003 | 27.38 | 27.52 | 27.22 | 27.52 | 3,325,814 | +0.46(+1.68%) |
Dec 26, 2003 | 27.18 | 27.27 | 27.07 | 27.07 | 779,174 | -0.05(-0.18%) |
Dec 24, 2003 | 27.08 | 27.34 | 27.06 | 27.12 | 896,221 | +0.07(+0.24%) |
Dec 23, 2003 | 27.01 | 27.09 | 26.91 | 27.05 | 2,713,151 | +0.06(+0.21%) |
Dec 22, 2003 | 26.96 | 27.00 | 26.85 | 26.99 | 2,540,763 | -0.14(-0.53%) |
Dec 19, 2003 | 27.32 | 27.32 | 27.06 | 27.14 | 1,881,085 | -0.15(-0.56%) |
Dec 18, 2003 | 27.10 | 27.29 | 26.98 | 27.29 | 5,287,218 | +0.40(+1.49%) |
Dec 17, 2003 | 26.95 | 26.95 | 26.81 | 26.89 | 2,420,777 | -0.06(-0.23%) |
Dec 16, 2003 | 26.75 | 26.97 | 26.75 | 26.95 | 1,872,760 | +0.25(+0.92%) |
Dec 15, 2003 | 27.20 | 27.20 | 26.71 | 26.71 | 4,113,804 | -0.18(-0.67%) |
Dec 12, 2003 | 26.80 | 26.93 | 26.76 | 26.89 | 1,579,896 | +0.09(+0.33%) |
Dec 11, 2003 | 26.52 | 26.85 | 26.51 | 26.80 | 2,697,480 | +0.29(+1.11%) |
Dec 10, 2003 | 26.62 | 26.62 | 26.45 | 26.51 | 3,518,771 | -0.19(-0.72%) |
Dec 09, 2003 | 26.98 | 27.00 | 26.59 | 26.70 | 3,577,540 | -0.11(-0.42%) |
Dec 08, 2003 | 26.73 | 26.84 | 26.52 | 26.81 | 3,023,156 | +0.13(+0.47%) |
Dec 05, 2003 | 26.75 | 26.77 | 26.58 | 26.68 | 1,799,299 | -0.10(-0.36%) |
Dec 04, 2003 | 26.90 | 26.91 | 26.72 | 26.78 | 2,364,947 | +0.06(+0.23%) |
Dec 03, 2003 | 26.81 | 26.95 | 26.72 | 26.72 | 2,699,439 | +0.05(+0.20%) |
Dec 02, 2003 | 26.54 | 26.71 | 26.51 | 26.67 | 1,575,489 | +0.06(+0.24%) |
Dec 01, 2003 | 26.50 | 26.61 | 26.39 | 26.60 | 3,102,494 | +0.52(+1.98%) |
Nov 28, 2003 | 26.13 | 26.15 | 26.01 | 26.09 | 1,878,637 | +0.04(+0.16%) |
Nov 26, 2003 | 26.06 | 26.06 | 25.85 | 26.04 | 2,053,473 | +0.22(+0.85%) |
Nov 25, 2003 | 25.84 | 25.90 | 25.67 | 25.83 | 2,822,853 | +0.04(+0.16%) |
Nov 24, 2003 | 25.62 | 25.78 | 25.56 | 25.79 | 2,274,835 | +0.28(+1.10%) |
Nov 21, 2003 | 25.51 | 25.59 | 25.38 | 25.51 | 1,646,501 | +0.19(+0.73%) |
Nov 20, 2003 | 25.31 | 25.52 | 25.27 | 25.32 | 1,545,615 | -0.16(-0.64%) |
Nov 19, 2003 | 25.42 | 25.47 | 25.33 | 25.48 | 1,711,146 | +0.06(+0.24%) |
Nov 18, 2003 | 25.47 | 25.56 | 25.42 | 25.42 | 1,101,422 | +0.10(+0.39%) |
Nov 17, 2003 | 25.51 | 25.52 | 25.24 | 25.32 | 1,614,668 | -0.44(-1.72%) |
Nov 14, 2003 | 25.77 | 25.93 | 25.65 | 25.76 | 5,173,108 | -0.18(-0.68%) |
Nov 13, 2003 | 25.88 | 25.97 | 25.81 | 25.94 | 2,549,579 | +0.15(+0.57%) |
Nov 12, 2003 | 25.49 | 25.83 | 25.44 | 25.79 | 1,454,523 | +0.53(+2.09%) |
Nov 11, 2003 | 25.36 | 25.31 | 25.20 | 25.27 | 4,160,329 | -0.10(-0.38%) |
Nov 10, 2003 | 25.66 | 25.66 | 25.36 | 25.36 | 1,450,116 | -0.21(-0.83%) |
Nov 07, 2003 | 25.47 | 25.72 | 25.47 | 25.57 | 11,424,132 | +0.23(+0.93%) |
Nov 06, 2003 | 25.46 | 25.46 | 25.24 | 25.34 | 3,132,857 | -0.22(-0.88%) |
Nov 05, 2003 | 25.69 | 25.75 | 25.65 | 25.56 | 2,021,640 | -0.15(-0.57%) |
Nov 04, 2003 | 25.69 | 25.75 | 25.65 | 25.71 | 2,063,978 | +0.04(+0.14%) |
Nov 03, 2003 | 25.44 | 25.67 | 25.52 | 25.67 | 3,454,253 | +0.23(+0.92%) |
Oct 31, 2003 | 25.52 | 25.57 | 25.40 | 25.44 | 2,403,637 | -0.18(-0.71%) |
Oct 30, 2003 | 25.89 | 25.89 | 25.62 | 25.62 | 1,681,272 | +0.03(+0.11%) |
Oct 29, 2003 | 25.64 | 25.73 | 25.54 | 25.60 | 1,312,989 | -0.03(-0.12%) |
Oct 28, 2003 | 25.42 | 25.69 | 25.42 | 25.63 | 1,431,016 | +0.30(+1.18%) |
Oct 27, 2003 | 25.22 | 25.42 | 25.22 | 25.33 | 1,377,634 | +0.11(+0.45%) |
Oct 24, 2003 | 25.15 | 25.28 | 25.07 | 25.22 | 908,954 | +0.05(+0.19%) |
Oct 23, 2003 | 25.01 | 25.25 | 24.93 | 25.17 | 1,109,257 | -0.32(-1.27%) |
Oct 22, 2003 | 25.52 | 25.55 | 25.40 | 25.49 | 1,866,393 | -0.25(-0.98%) |
Oct 21, 2003 | 25.83 | 25.85 | 25.69 | 25.74 | 1,934,957 | -0.09(-0.34%) |
Oct 20, 2003 | 25.67 | 25.83 | 25.58 | 25.83 | 851,655 | +0.27(+1.07%) |
Oct 17, 2003 | 25.69 | 25.70 | 25.53 | 25.55 | 724,813 | -0.23(-0.90%) |
Oct 16, 2003 | 25.60 | 25.73 | 25.60 | 25.79 | 825,209 | +0.25(+0.99%) |
Oct 15, 2003 | 25.76 | 25.77 | 25.60 | 25.53 | 1,089,178 | -0.25(-0.95%) |
Oct 14, 2003 | 25.55 | 25.78 | 25.48 | 25.78 | 732,159 | +0.13(+0.53%) |
Oct 13, 2003 | 25.60 | 25.65 | 25.56 | 25.64 | 1,827,704 | +0.25(+0.99%) |
Oct 10, 2003 | 25.52 | 25.52 | 25.39 | 25.39 | 981,925 | +0.11(+0.42%) |
Oct 09, 2003 | 25.32 | 25.42 | 25.32 | 25.29 | 1,200,839 | +0.17(+0.69%) |
Oct 08, 2003 | 25.29 | 25.29 | 24.99 | 25.11 | 827,168 | -0.10(-0.41%) |
Oct 07, 2003 | 25.09 | 25.23 | 25.02 | 25.22 | 1,276,258 | -0.04(-0.15%) |
Oct 06, 2003 | 25.03 | 25.26 | 25.03 | 25.26 | 1,497,620 | +0.26(+1.05%) |
Oct 03, 2003 | 25.06 | 25.13 | 24.86 | 25.00 | 1,504,477 | +0.36(+1.46%) |
Oct 02, 2003 | 24.63 | 24.67 | 24.57 | 24.64 | 3,158,814 | -0.04(-0.16%) |
Oct 01, 2003 | 23.89 | 24.67 | 24.15 | 24.67 | 2,281,202 | +0.78(+3.28%) |
Sep 30, 2003 | 24.20 | 24.23 | 23.87 | 23.89 | 3,484,000 | -0.31(-1.27%) |
Sep 29, 2003 | 24.05 | 24.36 | 24.05 | 24.20 | 1,248,833 | +0.31(+1.28%) |
Sep 26, 2003 | 24.06 | 24.06 | 23.89 | 23.89 | 4,020,264 | -0.10(-0.43%) |
Sep 25, 2003 | 24.32 | 24.48 | 23.99 | 23.99 | 2,856,155 | -0.32(-1.33%) |
Sep 24, 2003 | 24.42 | 24.56 | 24.30 | 24.32 | 4,089,807 | -0.11(-0.44%) |
Sep 23, 2003 | 24.37 | 24.48 | 24.32 | 24.42 | 4,032,017 | +0.06(+0.23%) |
Sep 22, 2003 | 24.52 | 24.52 | 24.35 | 24.37 | 3,599,089 | -0.28(-1.13%) |
Sep 19, 2003 | 24.62 | 24.73 | 24.58 | 24.65 | 1,846,804 | -0.09(-0.37%) |
Sep 18, 2003 | 24.76 | 24.76 | 24.42 | 24.74 | 2,995,241 | +0.26(+1.05%) |
Sep 17, 2003 | 24.46 | 24.50 | 24.40 | 24.48 | 1,446,687 | +0.16(+0.65%) |
Sep 16, 2003 | 24.24 | 24.47 | 24.18 | 24.32 | 1,327,681 | +0.24(+0.99%) |
Sep 15, 2003 | 24.09 | 24.13 | 24.00 | 24.08 | 7,142,837 | +0.07(+0.29%) |
Sep 12, 2003 | 24.05 | 24.07 | 23.82 | 24.01 | 1,029,430 | +0.10(+0.43%) |
Sep 11, 2003 | 23.91 | 23.95 | 23.80 | 23.91 | 1,127,378 | +0.13(+0.56%) |
Sep 10, 2003 | 23.98 | 23.98 | 23.77 | 23.78 | 4,304,312 | -0.24(-1.01%) |
Sep 09, 2003 | 23.97 | 24.07 | 23.92 | 24.02 | 2,367,886 | +0.05(+0.20%) |
Sep 08, 2003 | 23.95 | 24.08 | 23.90 | 23.97 | 2,017,723 | +0.11(+0.44%) |
Sep 05, 2003 | 23.85 | 23.90 | 23.75 | 23.87 | 692,000 | +0.05(+0.20%) |
Sep 04, 2003 | 23.79 | 23.84 | 23.64 | 23.82 | 1,860,516 | -0.03(-0.12%) |
Sep 03, 2003 | 23.75 | 23.91 | 23.69 | 23.85 | 3,335,119 | +0.31(+1.31%) |
Sep 02, 2003 | 23.29 | 23.55 | 23.29 | 23.54 | 1,471,664 | +0.35(+1.51%) |
Aug 29, 2003 | 23.12 | 23.28 | 23.12 | 23.19 | 964,785 | +0.02(+0.11%) |
Aug 28, 2003 | 23.07 | 23.18 | 22.98 | 23.17 | 1,762,569 | +0.13(+0.58%) |
Aug 27, 2003 | 23.04 | 23.09 | 22.99 | 23.03 | 2,350,745 | +0.04(+0.18%) |
Aug 26, 2003 | 23.00 | 23.08 | 22.82 | 22.99 | 1,778,730 | -0.12(-0.52%) |
Aug 25, 2003 | 23.17 | 23.18 | 23.00 | 23.11 | 1,618,096 | -0.09(-0.40%) |
Aug 22, 2003 | 23.42 | 23.42 | 23.17 | 23.20 | 907,485 | -0.13(-0.58%) |
Aug 21, 2003 | 23.35 | 23.41 | 23.23 | 23.34 | 990,251 | +0.04(+0.18%) |
Aug 20, 2003 | 23.32 | 23.32 | 23.21 | 23.30 | 1,232,182 | -0.04(-0.18%) |
Aug 19, 2003 | 23.33 | 23.36 | 23.20 | 23.34 | 1,358,045 | -0.05(-0.22%) |
Aug 18, 2003 | 23.06 | 23.41 | 22.99 | 23.39 | 1,910,470 | +0.32(+1.39%) |
Aug 15, 2003 | 23.10 | 23.14 | 23.03 | 23.07 | 597,481 | -0.05(-0.23%) |
Aug 14, 2003 | 23.01 | 23.15 | 22.87 | 23.12 | 2,140,157 | +0.32(+1.42%) |
Aug 13, 2003 | 22.79 | 22.87 | 22.74 | 22.80 | 1,041,184 | +0.02(+0.07%) |
Aug 12, 2003 | 22.78 | 22.83 | 22.67 | 22.78 | 1,319,355 | +0.10(+0.42%) |
Aug 11, 2003 | 22.63 | 22.71 | 22.52 | 22.69 | 933,441 | +0.22(+0.96%) |
Aug 08, 2003 | 22.49 | 22.63 | 22.39 | 22.47 | 1,969,728 | +0.07(+0.31%) |
Aug 07, 2003 | 22.46 | 22.46 | 22.22 | 22.40 | 705,713 | +0.13(+0.60%) |
Aug 06, 2003 | 22.37 | 22.37 | 22.26 | 22.27 | 1,731,225 | -0.03(-0.16%) |
Aug 05, 2003 | 22.51 | 22.54 | 22.30 | 22.30 | 2,724,905 | -0.21(-0.93%) |
Aug 04, 2003 | 22.60 | 22.60 | 22.34 | 22.51 | 1,364,411 | +0.07(+0.29%) |
Aug 01, 2003 | 22.46 | 22.48 | 22.38 | 22.45 | 2,419,308 | -0.00(-0.02%) |
Jul 31, 2003 | 22.72 | 22.80 | 22.41 | 22.45 | 5,974,321 | -0.19(-0.83%) |
Jul 30, 2003 | 22.85 | 22.85 | 22.58 | 22.64 | 1,431,016 | -0.19(-0.83%) |
Jul 29, 2003 | 23.03 | 23.03 | 22.78 | 22.83 | 1,106,319 | -0.10(-0.42%) |
Jul 28, 2003 | 22.86 | 22.97 | 22.86 | 22.92 | 1,701,841 | +0.06(+0.26%) |
Jul 25, 2003 | 22.83 | 22.92 | 22.63 | 22.87 | 2,579,453 | +0.28(+1.26%) |
Jul 24, 2003 | 22.80 | 22.84 | 22.58 | 22.58 | 2,382,088 | +0.04(+0.16%) |
Jul 23, 2003 | 22.42 | 22.61 | 22.36 | 22.54 | 1,183,208 | +0.33(+1.48%) |
Jul 22, 2003 | 22.33 | 22.38 | 22.20 | 22.22 | 5,291,135 | -0.05(-0.24%) |
Jul 21, 2003 | 22.33 | 22.33 | 22.21 | 22.27 | 1,826,724 | -0.17(-0.76%) |
Jul 18, 2003 | 22.23 | 22.48 | 22.20 | 22.44 | 1,116,114 | +0.35(+1.57%) |
Jul 17, 2003 | 22.13 | 22.23 | 22.03 | 22.09 | 2,815,997 | -0.35(-1.56%) |
Jul 16, 2003 | 22.61 | 22.63 | 22.31 | 22.44 | 2,182,765 | -0.17(-0.75%) |
Jul 15, 2003 | 22.92 | 22.99 | 22.51 | 22.61 | 5,169,191 | -0.21(-0.94%) |
Jul 14, 2003 | 22.84 | 23.06 | 22.73 | 22.83 | 2,359,560 | +0.24(+1.08%) |
Jul 11, 2003 | 22.54 | 22.78 | 22.43 | 22.59 | 6,332,809 | -0.05(-0.22%) |
Jul 10, 2003 | 22.49 | 22.73 | 22.49 | 22.63 | 3,698,995 | -0.12(-0.51%) |
Jul 09, 2003 | 22.82 | 22.88 | 22.62 | 22.75 | 1,037,756 | -0.12(-0.52%) |
Jul 08, 2003 | 22.76 | 22.98 | 22.73 | 22.87 | 1,174,882 | -0.11(-0.47%) |
Jul 07, 2003 | 22.83 | 22.99 | 22.82 | 22.98 | 3,392,419 | +0.41(+1.84%) |
Jul 03, 2003 | 22.58 | 22.64 | 22.51 | 22.56 | 2,375,722 | -0.12(-0.54%) |
Jul 02, 2003 | 22.46 | 22.72 | 22.43 | 22.69 | 2,317,443 | +0.44(+1.97%) |
Jul 01, 2003 | 22.05 | 22.31 | 21.99 | 22.25 | 2,394,821 | +0.13(+0.59%) |
Jun 30, 2003 | 22.36 | 22.36 | 22.11 | 22.12 | 2,634,303 | +0.01(+0.03%) |
Jun 27, 2003 | 22.30 | 22.34 | 22.09 | 22.11 | 2,414,411 | -0.17(-0.75%) |
Jun 26, 2003 | 22.26 | 22.41 | 22.17 | 22.28 | 682,205 | +0.10(+0.46%) |
Jun 25, 2003 | 22.41 | 22.54 | 22.18 | 22.18 | 2,376,701 | -0.22(-0.99%) |
Jun 24, 2003 | 22.35 | 22.44 | 22.28 | 22.40 | 1,428,077 | -0.18(-0.79%) |
Jun 23, 2003 | 22.73 | 22.73 | 22.47 | 22.58 | 1,214,551 | -0.25(-1.11%) |
Jun 20, 2003 | 22.93 | 22.99 | 22.72 | 22.83 | 1,846,804 | +0.03(+0.13%) |
Jun 19, 2003 | 22.87 | 22.93 | 22.73 | 22.80 | 3,173,995 | -0.27(-1.19%) |
Jun 18, 2003 | 23.01 | 23.19 | 23.01 | 23.07 | 1,183,698 | -0.07(-0.28%) |
Jun 17, 2003 | 23.23 | 23.23 | 23.11 | 23.14 | 1,302,214 | +0.05(+0.20%) |
Jun 16, 2003 | 22.93 | 23.13 | 22.93 | 23.09 | 1,112,196 | +0.33(+1.46%) |
Jun 13, 2003 | 22.93 | 22.95 | 22.69 | 22.76 | 2,241,533 | -0.13(-0.58%) |
Jun 12, 2003 | 22.92 | 22.96 | 22.75 | 22.89 | 3,036,379 | +0.06(+0.27%) |
Jun 11, 2003 | 22.55 | 22.87 | 22.52 | 22.83 | 1,146,478 | +0.37(+1.65%) |
Jun 10, 2003 | 22.38 | 22.47 | 22.30 | 22.46 | 874,673 | +0.18(+0.81%) |
Jun 09, 2003 | 22.34 | 22.44 | 22.21 | 22.28 | 1,476,561 | -0.16(-0.72%) |
Jun 06, 2003 | 22.54 | 22.64 | 22.32 | 22.44 | 2,961,449 | +0.13(+0.60%) |
Jun 05, 2003 | 22.19 | 22.35 | 22.12 | 22.31 | 2,368,865 | +0.22(+1.01%) |
Jun 04, 2003 | 21.84 | 22.16 | 21.84 | 22.08 | 1,502,028 | +0.13(+0.60%) |
Jun 03, 2003 | 21.90 | 21.97 | 21.76 | 21.95 | 2,375,232 | +0.05(+0.24%) |
Jun 02, 2003 | 21.92 | 22.13 | 21.82 | 21.90 | 2,274,835 | +0.20(+0.93%) |
May 30, 2003 | 21.73 | 21.83 | 21.64 | 21.70 | 2,687,685 | +0.04(+0.19%) |
May 29, 2003 | 21.58 | 21.82 | 21.58 | 21.65 | 970,172 | +0.10(+0.47%) |
May 28, 2003 | 21.46 | 21.63 | 21.43 | 21.55 | 1,308,581 | +0.10(+0.48%) |
May 27, 2003 | 21.16 | 21.50 | 21.12 | 21.45 | 1,246,874 | +0.18(+0.86%) |
May 23, 2003 | 21.18 | 21.31 | 21.12 | 21.27 | 1,032,858 | +0.12(+0.57%) |
May 22, 2003 | 21.00 | 21.31 | 20.96 | 21.15 | 2,178,357 | +0.28(+1.34%) |
May 21, 2003 | 20.90 | 20.94 | 20.79 | 20.87 | 2,187,172 | -0.22(-1.04%) |
May 20, 2003 | 20.97 | 21.13 | 20.93 | 21.08 | 1,132,765 | +0.21(+1.00%) |
May 19, 2003 | 21.23 | 21.26 | 20.85 | 20.88 | 1,104,360 | -0.58(-2.70%) |
May 16, 2003 | 21.30 | 21.49 | 21.26 | 21.46 | 749,300 | +0.26(+1.23%) |
May 15, 2003 | 21.29 | 21.29 | 21.13 | 21.20 | 999,556 | +0.04(+0.17%) |
May 14, 2003 | 21.33 | 21.33 | 21.10 | 21.16 | 852,634 | +0.01(+0.03%) |
May 13, 2003 | 21.01 | 21.25 | 21.01 | 21.15 | 1,554,430 | -0.00(-0.01%) |
May 12, 2003 | 21.03 | 21.24 | 20.92 | 21.15 | 1,404,570 | +0.17(+0.80%) |
May 09, 2003 | 20.79 | 21.06 | 20.79 | 20.99 | 1,562,755 | +0.26(+1.26%) |
May 08, 2003 | 20.77 | 20.91 | 20.66 | 20.73 | 1,752,284 | -0.32(-1.50%) |
May 07, 2003 | 21.10 | 21.12 | 20.96 | 21.04 | 1,091,627 | -0.20(-0.92%) |
May 06, 2003 | 21.01 | 21.35 | 21.01 | 21.24 | 1,319,355 | +0.44(+2.11%) |
May 05, 2003 | 20.85 | 20.90 | 20.75 | 20.80 | 1,768,935 | +0.16(+0.76%) |
May 02, 2003 | 20.40 | 20.70 | 20.32 | 20.64 | 1,271,361 | +0.18(+0.87%) |
May 01, 2003 | 20.43 | 20.52 | 20.25 | 20.46 | 1,490,764 | +0.08(+0.41%) |
Apr 30, 2003 | 20.45 | 20.48 | 20.33 | 20.38 | 2,827,750 | +0.10(+0.51%) |
Apr 29, 2003 | 20.27 | 20.41 | 20.17 | 20.28 | 763,502 | +0.12(+0.58%) |
Apr 28, 2003 | 19.94 | 20.21 | 19.94 | 20.16 | 1,291,930 | +0.35(+1.77%) |
Apr 25, 2003 | 19.87 | 19.88 | 19.79 | 19.81 | 2,006,459 | -0.36(-1.77%) |
Apr 24, 2003 | 20.21 | 20.21 | 20.05 | 20.17 | 1,946,221 | -0.16(-0.78%) |
Apr 23, 2003 | 20.19 | 20.39 | 20.15 | 20.33 | 8,748,690 | +0.18(+0.88%) |
Apr 22, 2003 | 19.73 | 20.19 | 19.73 | 20.15 | 4,218,608 | +0.29(+1.45%) |
Apr 21, 2003 | 19.87 | 19.93 | 19.76 | 19.86 | 1,845,335 | -0.07(-0.35%) |
Apr 17, 2003 | 19.85 | 19.96 | 19.80 | 19.93 | 2,519,705 | +0.28(+1.44%) |
Apr 16, 2003 | 19.73 | 19.80 | 19.60 | 19.65 | 2,962,918 | -0.13(-0.66%) |
Apr 15, 2003 | 19.66 | 19.80 | 19.52 | 19.78 | 1,842,886 | +0.27(+1.37%) |
Apr 14, 2003 | 19.34 | 19.53 | 19.26 | 19.51 | 2,772,900 | +0.29(+1.52%) |
Apr 11, 2003 | 19.42 | 19.42 | 19.21 | 19.22 | 535,284 | -0.11(-0.57%) |
Apr 10, 2003 | 19.44 | 19.44 | 19.26 | 19.33 | 1,043,632 | -0.10(-0.52%) |
Apr 09, 2003 | 19.60 | 19.63 | 19.38 | 19.43 | 4,814,620 | -0.07(-0.38%) |
Apr 08, 2003 | 19.51 | 19.53 | 19.41 | 19.50 | 795,825 | +0.00(+0.02%) |
Apr 07, 2003 | 19.74 | 19.78 | 19.50 | 19.50 | 1,873,739 | +0.25(+1.29%) |
Apr 04, 2003 | 19.15 | 19.30 | 19.12 | 19.25 | 1,014,738 | +0.26(+1.34%) |
Apr 03, 2003 | 19.12 | 19.14 | 18.98 | 18.99 | 2,033,884 | -0.11(-0.56%) |
Apr 02, 2003 | 19.03 | 19.13 | 19.01 | 19.10 | 3,285,166 | +0.31(+1.65%) |