Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 23.64 | 24.21 | 23.50 | 24.05 | 379,816 | +0.34(+1.45%) |
Apr 29, 2004 | 23.18 | 23.79 | 22.92 | 23.71 | 271,230 | +0.41(+1.75%) |
Apr 28, 2004 | 22.72 | 23.30 | 22.56 | 23.30 | 342,127 | +0.51(+2.24%) |
Apr 27, 2004 | 22.59 | 22.80 | 22.39 | 22.79 | 222,267 | +0.19(+0.86%) |
Apr 26, 2004 | 22.66 | 22.77 | 22.56 | 22.59 | 166,816 | -0.06(-0.29%) |
Apr 23, 2004 | 22.35 | 22.76 | 22.23 | 22.66 | 125,884 | +0.38(+1.69%) |
Apr 22, 2004 | 22.34 | 22.66 | 22.01 | 22.28 | 178,246 | +0.08(+0.38%) |
Apr 21, 2004 | 22.18 | 22.21 | 21.71 | 22.20 | 140,249 | +0.08(+0.38%) |
Apr 20, 2004 | 22.43 | 22.61 | 22.11 | 22.12 | 106,422 | -0.38(-1.70%) |
Apr 19, 2004 | 22.28 | 22.52 | 22.08 | 22.50 | 62,401 | +0.21(+0.96%) |
Apr 16, 2004 | 22.14 | 22.51 | 21.97 | 22.28 | 76,148 | +0.25(+1.15%) |
Apr 15, 2004 | 22.22 | 22.23 | 21.92 | 22.03 | 107,194 | -0.12(-0.56%) |
Apr 14, 2004 | 21.92 | 22.28 | 21.86 | 22.15 | 209,910 | +0.14(+0.65%) |
Apr 13, 2004 | 22.50 | 22.50 | 21.97 | 22.01 | 124,494 | -0.44(-1.96%) |
Apr 12, 2004 | 22.06 | 22.45 | 22.03 | 22.45 | 67,498 | +0.33(+1.49%) |
Apr 08, 2004 | 22.82 | 22.82 | 22.11 | 22.12 | 89,586 | -0.60(-2.62%) |
Apr 07, 2004 | 22.76 | 22.78 | 22.54 | 22.72 | 97,463 | -0.11(-0.48%) |
Apr 06, 2004 | 22.74 | 22.95 | 22.67 | 22.83 | 90,049 | +0.05(+0.20%) |
Apr 05, 2004 | 22.59 | 22.80 | 22.43 | 22.78 | 109,666 | +0.28(+1.27%) |
Apr 02, 2004 | 22.41 | 22.77 | 22.41 | 22.50 | 97,618 | +0.18(+0.81%) |
Apr 01, 2004 | 22.40 | 22.79 | 22.17 | 22.32 | 122,177 | +0.02(+0.09%) |
Mar 31, 2004 | 22.70 | 22.70 | 22.18 | 22.30 | 106,886 | -0.41(-1.80%) |
Mar 30, 2004 | 22.36 | 22.71 | 22.29 | 22.70 | 115,072 | +0.28(+1.24%) |
Mar 29, 2004 | 21.86 | 22.43 | 21.86 | 22.43 | 223,348 | +0.54(+2.46%) |
Mar 26, 2004 | 22.01 | 22.01 | 21.82 | 21.89 | 107,503 | -0.06(-0.27%) |
Mar 25, 2004 | 21.95 | 22.01 | 21.86 | 21.95 | 120,941 | +0.06(+0.30%) |
Mar 24, 2004 | 21.49 | 21.95 | 21.30 | 21.88 | 230,453 | +0.39(+1.81%) |
Mar 23, 2004 | 21.63 | 21.77 | 21.48 | 21.49 | 144,265 | -0.06(-0.27%) |
Mar 22, 2004 | 21.89 | 21.89 | 21.22 | 21.55 | 140,249 | -0.34(-1.54%) |
Mar 19, 2004 | 22.37 | 22.37 | 21.69 | 21.89 | 209,138 | -0.34(-1.51%) |
Mar 18, 2004 | 22.48 | 22.56 | 22.21 | 22.23 | 232,616 | -0.19(-0.87%) |
Mar 17, 2004 | 22.29 | 22.59 | 22.29 | 22.42 | 86,342 | +0.23(+1.02%) |
Mar 16, 2004 | 22.54 | 22.69 | 22.10 | 22.19 | 158,629 | -0.30(-1.35%) |
Mar 15, 2004 | 23.27 | 23.27 | 22.50 | 22.50 | 117,543 | -0.78(-3.34%) |
Mar 12, 2004 | 22.89 | 23.31 | 22.76 | 23.27 | 173,149 | +0.41(+1.81%) |
Mar 11, 2004 | 23.38 | 23.40 | 22.86 | 22.86 | 144,883 | -0.51(-2.19%) |
Mar 10, 2004 | 23.61 | 23.66 | 23.37 | 23.37 | 130,827 | -0.17(-0.74%) |
Mar 09, 2004 | 23.79 | 23.82 | 23.53 | 23.55 | 171,295 | -0.21(-0.90%) |
Mar 08, 2004 | 23.67 | 23.87 | 23.67 | 23.76 | 145,964 | +0.09(+0.38%) |
Mar 05, 2004 | 23.82 | 23.92 | 23.63 | 23.67 | 129,128 | -0.21(-0.89%) |
Mar 04, 2004 | 23.57 | 23.89 | 23.35 | 23.88 | 133,607 | +0.45(+1.91%) |
Mar 03, 2004 | 23.52 | 23.59 | 23.15 | 23.44 | 146,273 | +0.08(+0.33%) |
Mar 02, 2004 | 23.90 | 23.90 | 23.31 | 23.36 | 244,355 | -0.54(-2.25%) |
Mar 01, 2004 | 24.34 | 24.46 | 23.54 | 23.90 | 820,643 | -0.54(-2.20%) |
Feb 27, 2004 | 24.26 | 24.82 | 24.06 | 24.43 | 296,407 | +0.14(+0.59%) |
Feb 26, 2004 | 24.04 | 24.38 | 23.31 | 24.29 | 295,790 | +0.25(+1.05%) |
Feb 25, 2004 | 23.44 | 24.04 | 23.33 | 24.04 | 77,229 | +0.67(+2.85%) |
Feb 24, 2004 | 23.37 | 23.62 | 23.11 | 23.37 | 66,880 | +0.06(+0.28%) |
Feb 23, 2004 | 23.54 | 23.61 | 23.31 | 23.31 | 77,847 | -0.10(-0.44%) |
Feb 20, 2004 | 23.50 | 23.57 | 23.27 | 23.41 | 75,376 | +0.01(+0.03%) |
Feb 19, 2004 | 23.83 | 23.95 | 23.40 | 23.40 | 104,105 | -0.42(-1.77%) |
Feb 18, 2004 | 24.08 | 24.18 | 23.81 | 23.82 | 75,530 | -0.26(-1.08%) |
Feb 17, 2004 | 23.48 | 24.08 | 23.34 | 24.08 | 120,632 | +0.67(+2.88%) |
Feb 13, 2004 | 23.92 | 23.92 | 23.41 | 23.41 | 111,828 | -0.45(-1.87%) |
Feb 12, 2004 | 23.63 | 23.86 | 23.63 | 23.86 | 124,031 | -0.07(-0.30%) |
Feb 11, 2004 | 23.90 | 23.94 | 23.66 | 23.93 | 66,417 | -0.03(-0.11%) |
Feb 10, 2004 | 23.60 | 23.95 | 23.56 | 23.95 | 87,887 | +0.29(+1.23%) |
Feb 09, 2004 | 23.69 | 23.73 | 23.43 | 23.66 | 73,213 | -0.09(-0.38%) |
Feb 06, 2004 | 23.08 | 23.79 | 22.94 | 23.75 | 125,112 | +0.65(+2.80%) |
Feb 05, 2004 | 22.86 | 23.15 | 22.86 | 23.11 | 66,572 | +0.41(+1.80%) |
Feb 04, 2004 | 23.13 | 23.13 | 22.56 | 22.70 | 146,891 | -0.37(-1.60%) |
Feb 03, 2004 | 23.24 | 23.26 | 22.85 | 23.07 | 130,672 | -0.10(-0.45%) |
Feb 02, 2004 | 23.05 | 23.31 | 22.74 | 23.17 | 84,180 | +0.19(+0.82%) |
Jan 30, 2004 | 22.94 | 23.11 | 22.69 | 22.98 | 88,041 | +0.10(+0.45%) |
Jan 29, 2004 | 23.27 | 23.38 | 22.81 | 22.88 | 138,550 | -0.56(-2.38%) |
Jan 28, 2004 | 23.60 | 23.77 | 23.44 | 23.44 | 183,652 | +0.00(+0.00%) |
Jan 27, 2004 | 23.57 | 23.63 | 23.37 | 23.44 | 90,513 | -0.06(-0.28%) |
Jan 26, 2004 | 23.44 | 23.56 | 22.97 | 23.50 | 147,817 | +0.06(+0.28%) |
Jan 23, 2004 | 23.73 | 23.94 | 23.21 | 23.44 | 103,178 | -0.25(-1.07%) |
Jan 22, 2004 | 23.63 | 23.82 | 23.60 | 23.69 | 110,901 | +0.06(+0.25%) |
Jan 21, 2004 | 23.50 | 23.70 | 23.31 | 23.63 | 193,228 | +0.29(+1.25%) |
Jan 20, 2004 | 23.21 | 23.50 | 23.15 | 23.34 | 326,218 | +0.25(+1.07%) |
Jan 16, 2004 | 23.46 | 23.66 | 23.08 | 23.09 | 356,492 | -0.20(-0.86%) |
Jan 15, 2004 | 23.65 | 23.79 | 23.24 | 23.29 | 266,751 | -0.34(-1.42%) |
Jan 14, 2004 | 23.53 | 23.77 | 23.53 | 23.63 | 192,147 | +0.13(+0.55%) |
Jan 13, 2004 | 23.87 | 23.87 | 23.36 | 23.50 | 228,909 | -0.30(-1.28%) |
Jan 12, 2004 | 24.16 | 24.16 | 23.44 | 23.81 | 334,868 | -0.41(-1.71%) |
Jan 09, 2004 | 24.61 | 24.79 | 24.22 | 24.22 | 62,710 | -0.47(-1.91%) |
Jan 08, 2004 | 25.06 | 25.06 | 24.60 | 24.69 | 141,176 | -0.28(-1.11%) |
Jan 07, 2004 | 25.02 | 24.99 | 24.86 | 24.97 | 116,308 | -0.05(-0.18%) |
Jan 06, 2004 | 25.28 | 25.28 | 24.89 | 25.02 | 139,322 | -0.33(-1.30%) |
Jan 05, 2004 | 25.35 | 25.44 | 24.95 | 25.35 | 112,601 | +0.16(+0.64%) |
Jan 02, 2004 | 25.18 | 25.36 | 25.17 | 25.18 | 110,901 | +0.27(+1.09%) |
Dec 31, 2003 | 25.07 | 25.14 | 24.83 | 24.91 | 88,041 | -0.16(-0.65%) |
Dec 30, 2003 | 24.76 | 25.07 | 24.54 | 25.07 | 123,104 | +0.25(+1.02%) |
Dec 29, 2003 | 24.35 | 24.90 | 24.35 | 24.82 | 120,169 | +0.48(+1.97%) |
Dec 26, 2003 | 24.34 | 24.41 | 24.28 | 24.34 | 17,453 | +0.03(+0.13%) |
Dec 24, 2003 | 24.41 | 24.41 | 24.25 | 24.31 | 181,489 | -0.17(-0.69%) |
Dec 23, 2003 | 23.94 | 24.44 | 23.83 | 24.48 | 107,658 | +0.56(+2.36%) |
Dec 22, 2003 | 23.86 | 24.00 | 23.74 | 23.92 | 44,793 | -0.01(-0.03%) |
Dec 19, 2003 | 24.06 | 24.18 | 23.76 | 23.92 | 122,640 | -0.14(-0.57%) |
Dec 18, 2003 | 23.24 | 24.08 | 23.21 | 24.06 | 78,156 | +0.75(+3.22%) |
Dec 17, 2003 | 23.27 | 23.42 | 23.05 | 23.31 | 44,484 | -0.10(-0.44%) |
Dec 16, 2003 | 23.28 | 23.42 | 23.18 | 23.41 | 102,406 | -0.05(-0.22%) |
Dec 15, 2003 | 24.13 | 24.20 | 23.46 | 23.46 | 93,602 | -0.43(-1.79%) |
Dec 12, 2003 | 23.66 | 23.92 | 23.57 | 23.89 | 157,703 | +0.20(+0.85%) |
Dec 11, 2003 | 23.57 | 23.73 | 23.53 | 23.69 | 295,326 | -0.04(-0.16%) |
Dec 10, 2003 | 24.38 | 24.54 | 23.56 | 23.73 | 129,282 | -0.65(-2.66%) |
Dec 09, 2003 | 24.55 | 24.58 | 24.35 | 24.38 | 104,260 | -0.17(-0.71%) |
Dec 08, 2003 | 24.49 | 24.72 | 24.44 | 24.55 | 50,044 | +0.09(+0.37%) |
Dec 05, 2003 | 24.30 | 24.45 | 24.30 | 24.46 | 101,479 | +0.16(+0.64%) |
Dec 04, 2003 | 24.63 | 24.63 | 24.17 | 24.30 | 121,250 | -0.34(-1.37%) |
Dec 03, 2003 | 25.24 | 25.26 | 24.63 | 24.64 | 124,648 | -0.48(-1.91%) |
Dec 02, 2003 | 25.41 | 25.41 | 25.03 | 25.12 | 68,734 | -0.10(-0.41%) |
Dec 01, 2003 | 25.25 | 25.46 | 25.17 | 25.22 | 139,322 | -0.03(-0.10%) |
Nov 28, 2003 | 24.83 | 25.25 | 24.83 | 25.25 | 31,046 | +0.36(+1.43%) |
Nov 26, 2003 | 25.18 | 25.18 | 24.74 | 24.89 | 75,067 | -0.16(-0.65%) |
Nov 25, 2003 | 24.56 | 25.13 | 24.55 | 25.06 | 133,144 | +0.52(+2.11%) |
Nov 24, 2003 | 23.63 | 24.54 | 23.61 | 24.54 | 103,796 | +0.91(+3.84%) |
Nov 21, 2003 | 23.70 | 23.73 | 23.61 | 23.63 | 131,290 | +0.01(+0.06%) |
Nov 20, 2003 | 23.61 | 23.81 | 23.55 | 23.62 | 136,233 | -0.01(-0.03%) |
Nov 19, 2003 | 23.66 | 23.87 | 23.44 | 23.62 | 59,621 | -0.03(-0.11%) |
Nov 18, 2003 | 23.82 | 24.08 | 23.57 | 23.65 | 99,471 | -0.14(-0.60%) |
Nov 17, 2003 | 23.70 | 23.79 | 23.61 | 23.79 | 69,970 | -0.56(-2.29%) |
Nov 14, 2003 | 24.51 | 24.59 | 24.51 | 24.35 | 47,573 | -0.16(-0.63%) |
Nov 13, 2003 | 24.60 | 24.60 | 24.38 | 24.50 | 44,947 | -0.10(-0.39%) |
Nov 12, 2003 | 23.98 | 24.60 | 23.98 | 24.60 | 124,339 | +0.69(+2.87%) |
Nov 11, 2003 | 24.07 | 24.07 | 23.69 | 23.92 | 84,489 | -0.17(-0.70%) |
Nov 10, 2003 | 24.86 | 24.88 | 24.08 | 24.08 | 105,341 | -0.75(-3.02%) |
Nov 07, 2003 | 24.84 | 24.92 | 24.76 | 24.84 | 85,416 | +0.23(+0.95%) |
Nov 06, 2003 | 24.47 | 24.71 | 24.43 | 24.60 | 99,626 | +0.19(+0.80%) |
Nov 05, 2003 | 24.59 | 25.15 | 24.27 | 24.41 | 185,505 | -0.36(-1.44%) |
Nov 04, 2003 | 24.59 | 25.15 | 24.59 | 24.76 | 293,836 | +0.22(+0.90%) |
Nov 03, 2003 | 24.02 | 24.56 | 24.21 | 24.54 | 204,272 | +0.52(+2.18%) |
Oct 31, 2003 | 23.66 | 24.01 | 23.66 | 24.02 | 349,387 | +0.37(+1.56%) |
Oct 30, 2003 | 23.69 | 23.94 | 23.64 | 23.65 | 105,032 | +0.10(+0.44%) |
Oct 29, 2003 | 22.95 | 23.68 | 22.95 | 23.55 | 475,889 | +0.43(+1.88%) |
Oct 28, 2003 | 22.72 | 23.18 | 22.72 | 23.11 | 96,537 | +0.46(+2.03%) |
Oct 27, 2003 | 22.51 | 23.12 | 22.51 | 22.65 | 124,957 | +0.21(+0.92%) |
Oct 24, 2003 | 22.36 | 22.54 | 22.34 | 22.45 | 191,220 | +0.09(+0.41%) |
Oct 23, 2003 | 21.62 | 22.50 | 21.62 | 22.36 | 236,323 | +0.89(+4.16%) |
Oct 22, 2003 | 21.49 | 21.69 | 21.33 | 21.46 | 119,551 | -0.10(-0.45%) |
Oct 21, 2003 | 21.84 | 21.84 | 21.46 | 21.56 | 127,120 | -0.28(-1.30%) |
Oct 20, 2003 | 21.76 | 21.95 | 21.76 | 21.84 | 97,618 | -0.16(-0.71%) |
Oct 17, 2003 | 22.59 | 22.59 | 21.93 | 22.00 | 227,055 | -0.60(-2.66%) |
Oct 16, 2003 | 22.53 | 22.53 | 22.47 | 22.60 | 53,443 | +0.05(+0.23%) |
Oct 15, 2003 | 22.63 | 22.80 | 22.33 | 22.55 | 45,720 | -0.05(-0.20%) |
Oct 14, 2003 | 22.56 | 22.65 | 22.56 | 22.59 | 63,791 | -0.03(-0.14%) |
Oct 13, 2003 | 22.41 | 22.66 | 22.40 | 22.63 | 48,654 | +0.22(+0.98%) |
Oct 10, 2003 | 22.33 | 22.55 | 22.17 | 22.41 | 65,954 | +0.07(+0.32%) |
Oct 09, 2003 | 22.14 | 22.65 | 22.14 | 22.34 | 94,529 | +0.39(+1.77%) |
Oct 08, 2003 | 22.40 | 22.40 | 21.95 | 21.95 | 69,506 | -0.41(-1.85%) |
Oct 07, 2003 | 22.00 | 22.30 | 21.96 | 22.36 | 95,456 | +0.32(+1.47%) |
Oct 06, 2003 | 22.00 | 22.30 | 21.86 | 22.04 | 88,350 | +0.14(+0.62%) |
Oct 03, 2003 | 22.04 | 22.10 | 21.82 | 21.90 | 135,769 | +0.04(+0.18%) |
Oct 02, 2003 | 21.90 | 21.94 | 21.78 | 21.86 | 31,664 | -0.02(-0.09%) |
Oct 01, 2003 | 21.25 | 21.81 | 21.25 | 21.88 | 58,076 | +0.62(+2.89%) |
Sep 30, 2003 | 21.04 | 21.36 | 21.04 | 21.27 | 175,466 | +0.17(+0.80%) |
Sep 29, 2003 | 20.82 | 21.05 | 20.75 | 21.10 | 87,424 | +0.32(+1.53%) |
Sep 26, 2003 | 21.17 | 21.27 | 20.78 | 20.78 | 94,065 | -0.41(-1.92%) |
Sep 25, 2003 | 21.63 | 21.60 | 21.27 | 21.19 | 65,954 | -0.44(-2.04%) |
Sep 24, 2003 | 22.19 | 22.20 | 21.63 | 21.63 | 71,051 | -0.50(-2.25%) |
Sep 23, 2003 | 22.01 | 22.27 | 21.94 | 22.13 | 49,581 | +0.12(+0.53%) |
Sep 22, 2003 | 22.25 | 22.25 | 21.89 | 22.01 | 59,158 | -0.35(-1.56%) |
Sep 19, 2003 | 22.19 | 22.37 | 22.19 | 22.36 | 65,336 | +0.03(+0.14%) |
Sep 18, 2003 | 22.39 | 22.39 | 22.34 | 22.33 | 64,564 | -0.12(-0.55%) |
Sep 17, 2003 | 22.76 | 22.77 | 22.28 | 22.45 | 62,401 | -0.35(-1.53%) |
Sep 16, 2003 | 22.45 | 22.80 | 22.40 | 22.80 | 42,785 | +0.47(+2.09%) |
Sep 15, 2003 | 22.40 | 22.83 | 22.34 | 22.34 | 60,239 | -0.13(-0.58%) |
Sep 12, 2003 | 22.27 | 22.61 | 22.27 | 22.47 | 92,675 | +0.23(+1.02%) |
Sep 11, 2003 | 22.04 | 22.62 | 22.04 | 22.24 | 58,385 | +0.26(+1.18%) |
Sep 10, 2003 | 22.43 | 22.43 | 21.98 | 21.98 | 98,854 | -0.51(-2.27%) |
Sep 09, 2003 | 22.66 | 22.74 | 22.37 | 22.49 | 77,384 | -0.14(-0.60%) |
Sep 08, 2003 | 22.68 | 22.82 | 22.56 | 22.63 | 164,962 | +0.00(+0.00%) |
Sep 05, 2003 | 23.38 | 23.53 | 22.55 | 22.63 | 230,453 | -0.76(-3.24%) |
Sep 04, 2003 | 23.44 | 23.57 | 23.21 | 23.38 | 136,233 | -0.05(-0.22%) |
Sep 03, 2003 | 23.44 | 23.73 | 23.39 | 23.44 | 109,202 | +0.06(+0.28%) |
Sep 02, 2003 | 22.95 | 23.44 | 22.92 | 23.37 | 297,334 | +0.56(+2.44%) |
Aug 29, 2003 | 22.66 | 23.18 | 22.66 | 22.82 | 117,852 | +0.19(+0.83%) |
Aug 28, 2003 | 22.44 | 22.65 | 22.30 | 22.63 | 318,186 | +0.32(+1.42%) |
Aug 27, 2003 | 22.37 | 22.56 | 22.31 | 22.31 | 89,895 | -0.01(-0.06%) |
Aug 26, 2003 | 22.08 | 22.34 | 22.01 | 22.32 | 114,917 | +0.12(+0.52%) |
Aug 25, 2003 | 21.98 | 22.27 | 21.88 | 22.21 | 97,000 | +0.28(+1.27%) |
Aug 22, 2003 | 22.31 | 22.40 | 21.92 | 21.93 | 147,199 | -0.53(-2.36%) |
Aug 21, 2003 | 22.55 | 22.66 | 22.34 | 22.46 | 116,308 | -0.09(-0.40%) |
Aug 20, 2003 | 21.98 | 22.55 | 21.92 | 22.55 | 174,230 | +0.54(+2.47%) |
Aug 19, 2003 | 21.84 | 22.01 | 21.62 | 22.01 | 131,445 | +0.21(+0.95%) |
Aug 18, 2003 | 21.86 | 22.01 | 21.79 | 21.80 | 95,764 | -0.05(-0.24%) |
Aug 15, 2003 | 21.82 | 21.92 | 21.82 | 21.85 | 39,850 | -0.01(-0.03%) |
Aug 14, 2003 | 21.31 | 21.88 | 21.24 | 21.86 | 57,613 | +0.54(+2.55%) |
Aug 13, 2003 | 21.36 | 21.40 | 21.21 | 21.31 | 50,044 | -0.03(-0.15%) |
Aug 12, 2003 | 20.80 | 21.38 | 20.80 | 21.35 | 138,086 | +0.56(+2.71%) |
Aug 11, 2003 | 20.57 | 21.12 | 20.57 | 20.78 | 60,548 | +0.21(+1.01%) |
Aug 08, 2003 | 20.98 | 20.98 | 20.43 | 20.57 | 142,257 | -0.40(-1.91%) |
Aug 07, 2003 | 20.39 | 21.03 | 20.36 | 20.98 | 108,276 | +0.45(+2.21%) |
Aug 06, 2003 | 20.59 | 20.68 | 20.30 | 20.52 | 143,338 | -0.16(-0.78%) |
Aug 05, 2003 | 21.45 | 21.45 | 20.68 | 20.68 | 170,832 | -0.81(-3.77%) |
Aug 04, 2003 | 21.53 | 21.74 | 21.13 | 21.49 | 141,021 | +0.03(+0.15%) |
Aug 01, 2003 | 21.79 | 21.96 | 21.40 | 21.46 | 59,775 | -0.23(-1.04%) |
Jul 31, 2003 | 21.69 | 21.94 | 21.60 | 21.69 | 102,406 | +0.03(+0.12%) |
Jul 30, 2003 | 21.75 | 21.90 | 21.44 | 21.66 | 109,048 | -0.19(-0.86%) |
Jul 29, 2003 | 21.69 | 21.99 | 21.60 | 21.85 | 145,037 | +0.19(+0.90%) |
Jul 28, 2003 | 21.56 | 21.85 | 21.56 | 21.66 | 67,807 | +0.17(+0.78%) |
Jul 25, 2003 | 21.36 | 21.73 | 21.27 | 21.49 | 56,377 | +0.12(+0.58%) |
Jul 24, 2003 | 21.75 | 22.01 | 21.36 | 21.36 | 173,458 | -0.32(-1.49%) |
Jul 23, 2003 | 21.66 | 21.72 | 20.83 | 21.69 | 131,599 | +0.12(+0.57%) |
Jul 22, 2003 | 21.56 | 21.61 | 21.11 | 21.57 | 87,115 | -0.06(-0.27%) |
Jul 21, 2003 | 21.82 | 21.82 | 21.18 | 21.62 | 91,285 | -0.26(-1.18%) |
Jul 18, 2003 | 21.30 | 21.88 | 21.30 | 21.88 | 125,884 | +0.58(+2.74%) |
Jul 17, 2003 | 21.88 | 21.92 | 21.27 | 21.30 | 192,456 | -0.69(-3.12%) |
Jul 16, 2003 | 22.17 | 22.32 | 21.96 | 21.99 | 218,251 | -0.19(-0.88%) |
Jul 15, 2003 | 22.04 | 22.36 | 22.01 | 22.18 | 269,686 | +0.14(+0.65%) |
Jul 14, 2003 | 21.72 | 22.10 | 21.71 | 22.04 | 461,216 | +0.22(+1.01%) |
Jul 11, 2003 | 21.36 | 22.10 | 21.27 | 21.82 | 221,340 | +0.45(+2.12%) |
Jul 10, 2003 | 21.36 | 21.56 | 21.04 | 21.36 | 198,171 | -0.03(-0.15%) |
Jul 09, 2003 | 21.11 | 21.40 | 20.93 | 21.40 | 194,927 | +0.33(+1.57%) |
Jul 08, 2003 | 20.69 | 21.07 | 20.68 | 21.07 | 112,909 | +0.29(+1.40%) |
Jul 07, 2003 | 20.78 | 20.90 | 20.70 | 20.78 | 182,571 | +0.12(+0.60%) |
Jul 03, 2003 | 20.65 | 20.65 | 20.54 | 20.65 | 60,702 | -0.03(-0.16%) |
Jul 02, 2003 | 20.65 | 20.68 | 20.48 | 20.68 | 159,711 | +0.10(+0.47%) |
Jul 01, 2003 | 20.39 | 20.68 | 20.27 | 20.59 | 148,281 | +0.15(+0.73%) |
Jun 30, 2003 | 20.49 | 20.68 | 20.26 | 20.44 | 447,623 | -0.01(-0.06%) |
Jun 27, 2003 | 20.28 | 20.47 | 20.28 | 20.45 | 575,052 | +0.16(+0.77%) |
Jun 26, 2003 | 20.41 | 20.52 | 20.30 | 20.30 | 152,142 | -0.11(-0.54%) |
Jun 25, 2003 | 20.48 | 20.61 | 20.26 | 20.41 | 81,400 | -0.07(-0.35%) |
Jun 24, 2003 | 20.34 | 20.48 | 20.34 | 20.48 | 84,489 | +0.14(+0.70%) |
Jun 23, 2003 | 20.68 | 20.68 | 20.26 | 20.34 | 128,046 | -0.19(-0.92%) |
Jun 20, 2003 | 20.67 | 20.72 | 20.34 | 20.52 | 130,363 | -0.01(-0.06%) |
Jun 19, 2003 | 20.56 | 20.67 | 20.33 | 20.54 | 244,972 | -0.02(-0.09%) |
Jun 18, 2003 | 20.58 | 20.59 | 20.35 | 20.56 | 99,780 | -0.03(-0.13%) |
Jun 17, 2003 | 20.58 | 20.72 | 20.39 | 20.58 | 222,421 | +0.09(+0.44%) |
Jun 16, 2003 | 20.32 | 20.56 | 20.26 | 20.49 | 276,019 | +0.17(+0.86%) |
Jun 13, 2003 | 20.33 | 20.60 | 20.32 | 20.32 | 159,865 | -0.14(-0.66%) |
Jun 12, 2003 | 20.33 | 20.52 | 20.13 | 20.45 | 198,171 | +0.12(+0.61%) |
Jun 11, 2003 | 20.26 | 20.36 | 20.07 | 20.33 | 159,247 | +0.10(+0.48%) |
Jun 10, 2003 | 20.15 | 20.33 | 20.07 | 20.23 | 92,984 | +0.08(+0.42%) |
Jun 09, 2003 | 20.62 | 20.62 | 20.13 | 20.15 | 263,971 | -0.50(-2.41%) |
Jun 06, 2003 | 20.57 | 21.13 | 20.47 | 20.65 | 250,533 | +0.20(+0.98%) |
Jun 05, 2003 | 19.94 | 20.81 | 19.94 | 20.45 | 174,848 | +0.49(+2.47%) |
Jun 04, 2003 | 19.90 | 20.07 | 19.90 | 19.95 | 229,217 | +0.05(+0.26%) |
Jun 03, 2003 | 19.81 | 19.91 | 19.68 | 19.90 | 455,964 | -0.13(-0.65%) |
Jun 02, 2003 | 19.81 | 20.06 | 19.75 | 20.03 | 227,827 | +0.22(+1.11%) |
May 30, 2003 | 19.58 | 19.84 | 19.58 | 19.81 | 202,959 | +0.21(+1.09%) |
May 29, 2003 | 19.23 | 19.60 | 19.14 | 19.60 | 249,297 | +0.37(+1.92%) |
May 28, 2003 | 18.84 | 19.29 | 18.84 | 19.23 | 193,228 | +0.39(+2.06%) |
May 27, 2003 | 18.45 | 18.92 | 18.40 | 18.84 | 158,784 | +0.39(+2.11%) |
May 23, 2003 | 18.47 | 18.53 | 18.13 | 18.45 | 198,789 | -0.02(-0.11%) |
May 22, 2003 | 18.28 | 18.58 | 18.22 | 18.47 | 272,621 | +0.27(+1.49%) |
May 21, 2003 | 18.00 | 18.21 | 17.92 | 18.20 | 387,539 | +0.19(+1.08%) |
May 20, 2003 | 18.08 | 18.15 | 17.97 | 18.00 | 181,953 | -0.03(-0.18%) |
May 19, 2003 | 17.98 | 18.23 | 17.51 | 18.04 | 136,851 | +0.10(+0.58%) |
May 16, 2003 | 18.19 | 18.35 | 17.93 | 17.93 | 308,146 | -0.28(-1.56%) |
May 15, 2003 | 18.22 | 18.32 | 18.12 | 18.22 | 257,638 | +0.11(+0.61%) |
May 14, 2003 | 18.10 | 18.20 | 17.99 | 18.11 | 174,230 | +0.08(+0.43%) |
May 13, 2003 | 18.07 | 18.07 | 17.89 | 18.03 | 269,068 | -0.04(-0.22%) |
May 12, 2003 | 18.10 | 18.33 | 17.64 | 18.07 | 270,149 | -0.03(-0.14%) |
May 09, 2003 | 17.21 | 18.19 | 16.66 | 18.10 | 735,073 | +0.88(+5.11%) |
May 08, 2003 | 17.45 | 17.67 | 17.18 | 17.21 | 120,941 | -0.17(-1.01%) |
May 07, 2003 | 17.64 | 17.71 | 17.35 | 17.39 | 174,693 | -0.30(-1.68%) |
May 06, 2003 | 17.36 | 17.72 | 17.30 | 17.69 | 119,860 | +0.39(+2.25%) |
May 05, 2003 | 17.71 | 17.71 | 17.29 | 17.30 | 107,658 | -0.46(-2.59%) |
May 02, 2003 | 16.96 | 17.76 | 16.95 | 17.76 | 187,822 | +0.80(+4.69%) |