Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.80 | 25.06 | 24.30 | 24.72 | 114,000 | +0.03(+0.12%) |
Apr 29, 2004 | 25.00 | 25.49 | 24.69 | 24.69 | 150,700 | -0.25(-1.00%) |
Apr 28, 2004 | 25.60 | 25.60 | 24.62 | 24.94 | 177,800 | -0.53(-2.08%) |
Apr 27, 2004 | 25.20 | 26.03 | 25.12 | 25.47 | 94,400 | +0.05(+0.20%) |
Apr 26, 2004 | 25.00 | 25.74 | 25.00 | 25.42 | 152,500 | +0.37(+1.48%) |
Apr 23, 2004 | 26.65 | 27.40 | 24.50 | 25.05 | 382,300 | -1.60(-6.00%) |
Apr 22, 2004 | 26.25 | 27.08 | 26.25 | 26.65 | 88,800 | +0.33(+1.25%) |
Apr 21, 2004 | 25.85 | 26.45 | 25.61 | 26.32 | 116,500 | +0.54(+2.09%) |
Apr 20, 2004 | 26.02 | 26.38 | 25.69 | 25.78 | 98,200 | -0.09(-0.35%) |
Apr 19, 2004 | 26.10 | 26.19 | 25.53 | 25.87 | 115,000 | -0.13(-0.50%) |
Apr 16, 2004 | 25.60 | 26.21 | 25.02 | 26.00 | 222,000 | +0.37(+1.44%) |
Apr 15, 2004 | 25.95 | 26.31 | 25.62 | 25.63 | 103,000 | -0.37(-1.42%) |
Apr 14, 2004 | 26.27 | 26.44 | 25.65 | 26.00 | 44,000 | -0.27(-1.03%) |
Apr 13, 2004 | 27.40 | 27.45 | 26.18 | 26.27 | 97,200 | -0.98(-3.60%) |
Apr 12, 2004 | 26.90 | 27.29 | 26.90 | 27.25 | 71,300 | +0.25(+0.93%) |
Apr 08, 2004 | 27.25 | 27.25 | 26.80 | 27.00 | 66,800 | +0.00(+0.00%) |
Apr 07, 2004 | 27.00 | 27.43 | 26.79 | 27.00 | 47,700 | -0.01(-0.04%) |
Apr 06, 2004 | 27.00 | 27.17 | 26.80 | 27.01 | 60,100 | -0.06(-0.22%) |
Apr 05, 2004 | 27.25 | 27.25 | 26.94 | 27.07 | 203,200 | -0.16(-0.59%) |
Apr 02, 2004 | 27.25 | 27.91 | 27.18 | 27.23 | 82,000 | +0.22(+0.81%) |
Apr 01, 2004 | 26.90 | 27.46 | 26.80 | 27.01 | 80,100 | +0.11(+0.41%) |
Mar 31, 2004 | 26.98 | 27.37 | 26.80 | 26.90 | 70,300 | -0.02(-0.07%) |
Mar 30, 2004 | 26.30 | 26.92 | 26.30 | 26.92 | 68,100 | +0.57(+2.16%) |
Mar 29, 2004 | 25.59 | 26.68 | 25.59 | 26.35 | 142,600 | +1.01(+3.99%) |
Mar 26, 2004 | 25.22 | 26.06 | 25.22 | 25.34 | 71,500 | +0.07(+0.28%) |
Mar 25, 2004 | 25.28 | 26.03 | 25.07 | 25.27 | 126,500 | +0.09(+0.36%) |
Mar 24, 2004 | 25.95 | 26.13 | 24.80 | 25.18 | 123,400 | -0.67(-2.59%) |
Mar 23, 2004 | 25.62 | 26.27 | 25.62 | 25.85 | 58,300 | +0.39(+1.53%) |
Mar 22, 2004 | 26.18 | 26.22 | 25.33 | 25.46 | 78,700 | -0.72(-2.75%) |
Mar 19, 2004 | 26.25 | 26.64 | 25.81 | 26.18 | 68,400 | +0.18(+0.69%) |
Mar 18, 2004 | 25.66 | 26.18 | 24.80 | 26.00 | 111,400 | +0.35(+1.36%) |
Mar 17, 2004 | 25.65 | 26.31 | 25.65 | 25.65 | 70,200 | +0.25(+0.98%) |
Mar 16, 2004 | 25.78 | 26.24 | 25.09 | 25.40 | 88,800 | -0.38(-1.47%) |
Mar 15, 2004 | 26.63 | 26.63 | 25.75 | 25.78 | 79,400 | -0.64(-2.42%) |
Mar 12, 2004 | 26.25 | 26.50 | 26.01 | 26.42 | 43,100 | +0.36(+1.38%) |
Mar 11, 2004 | 26.25 | 26.63 | 25.87 | 26.06 | 112,300 | -0.02(-0.08%) |
Mar 10, 2004 | 27.19 | 27.32 | 25.90 | 26.08 | 54,500 | -1.12(-4.12%) |
Mar 09, 2004 | 27.23 | 27.46 | 27.10 | 27.20 | 158,600 | -0.04(-0.15%) |
Mar 08, 2004 | 27.55 | 27.59 | 27.13 | 27.24 | 75,400 | -0.31(-1.13%) |
Mar 05, 2004 | 27.20 | 27.75 | 27.16 | 27.55 | 91,300 | +0.33(+1.21%) |
Mar 04, 2004 | 27.12 | 27.22 | 27.00 | 27.22 | 83,500 | +0.20(+0.74%) |
Mar 03, 2004 | 27.20 | 27.20 | 26.80 | 27.02 | 100,000 | -0.07(-0.26%) |
Mar 02, 2004 | 27.40 | 27.58 | 27.05 | 27.09 | 140,100 | -0.31(-1.13%) |
Mar 01, 2004 | 27.55 | 27.66 | 27.24 | 27.40 | 174,300 | -0.07(-0.25%) |
Feb 27, 2004 | 27.60 | 27.76 | 27.35 | 27.47 | 90,800 | -0.13(-0.47%) |
Feb 26, 2004 | 27.90 | 27.90 | 27.46 | 27.60 | 122,900 | -0.40(-1.43%) |
Feb 25, 2004 | 28.09 | 28.09 | 27.63 | 28.00 | 51,200 | -0.04(-0.14%) |
Feb 24, 2004 | 27.80 | 28.74 | 27.77 | 28.04 | 77,200 | +0.32(+1.15%) |
Feb 23, 2004 | 27.70 | 28.10 | 27.60 | 27.72 | 117,900 | +0.02(+0.07%) |
Feb 20, 2004 | 28.10 | 28.17 | 27.50 | 27.70 | 67,500 | -0.32(-1.14%) |
Feb 19, 2004 | 28.31 | 28.45 | 27.90 | 28.02 | 78,700 | -0.04(-0.14%) |
Feb 18, 2004 | 27.70 | 28.19 | 27.48 | 28.06 | 196,900 | +0.56(+2.04%) |
Feb 17, 2004 | 27.18 | 27.72 | 27.18 | 27.50 | 44,600 | +0.42(+1.55%) |
Feb 13, 2004 | 27.60 | 27.60 | 26.93 | 27.08 | 93,500 | -0.55(-1.99%) |
Feb 12, 2004 | 27.80 | 27.89 | 27.52 | 27.63 | 32,200 | -0.17(-0.61%) |
Feb 11, 2004 | 27.70 | 27.98 | 27.63 | 27.80 | 122,600 | +0.25(+0.91%) |
Feb 10, 2004 | 27.60 | 27.80 | 27.22 | 27.55 | 100,300 | +0.03(+0.11%) |
Feb 09, 2004 | 27.35 | 27.60 | 27.35 | 27.52 | 51,800 | -0.07(-0.25%) |
Feb 06, 2004 | 27.10 | 27.70 | 27.10 | 27.59 | 201,700 | +0.47(+1.73%) |
Feb 05, 2004 | 26.95 | 27.15 | 26.95 | 27.12 | 130,000 | +0.17(+0.63%) |
Feb 04, 2004 | 27.20 | 27.41 | 26.48 | 26.95 | 210,600 | -0.36(-1.32%) |
Feb 03, 2004 | 27.86 | 27.99 | 27.20 | 27.31 | 108,800 | -0.65(-2.32%) |
Feb 02, 2004 | 27.73 | 28.26 | 27.71 | 27.96 | 189,600 | +0.23(+0.83%) |
Jan 30, 2004 | 27.88 | 27.94 | 27.32 | 27.73 | 179,100 | -0.20(-0.72%) |
Jan 29, 2004 | 27.75 | 28.12 | 27.65 | 27.93 | 206,400 | +0.13(+0.47%) |
Jan 28, 2004 | 28.35 | 28.35 | 27.75 | 27.80 | 154,000 | -0.30(-1.07%) |
Jan 27, 2004 | 27.72 | 28.32 | 27.60 | 28.10 | 301,400 | +0.38(+1.37%) |
Jan 26, 2004 | 27.90 | 28.14 | 27.60 | 27.72 | 164,600 | -0.03(-0.11%) |
Jan 23, 2004 | 25.95 | 28.35 | 25.95 | 27.75 | 545,600 | +2.32(+9.12%) |
Jan 22, 2004 | 25.50 | 25.78 | 25.34 | 25.43 | 91,100 | -0.07(-0.27%) |
Jan 21, 2004 | 25.68 | 25.68 | 25.14 | 25.50 | 82,600 | -0.08(-0.31%) |
Jan 20, 2004 | 24.68 | 25.58 | 24.44 | 25.58 | 281,200 | +1.15(+4.71%) |
Jan 16, 2004 | 24.50 | 24.75 | 24.42 | 24.43 | 94,400 | +0.25(+1.03%) |
Jan 15, 2004 | 24.75 | 24.89 | 23.93 | 24.18 | 126,000 | -0.32(-1.31%) |
Jan 14, 2004 | 24.55 | 24.78 | 24.47 | 24.50 | 79,100 | -0.22(-0.89%) |
Jan 13, 2004 | 24.90 | 24.93 | 24.32 | 24.72 | 80,800 | -0.04(-0.16%) |
Jan 12, 2004 | 25.32 | 25.33 | 24.55 | 24.76 | 83,900 | -0.55(-2.17%) |
Jan 09, 2004 | 25.35 | 25.54 | 25.25 | 25.31 | 98,200 | -0.21(-0.82%) |
Jan 08, 2004 | 25.25 | 25.75 | 25.25 | 25.52 | 75,600 | +0.50(+2.00%) |
Jan 07, 2004 | 25.22 | 25.24 | 25.02 | 25.02 | 89,700 | -0.13(-0.52%) |
Jan 06, 2004 | 25.70 | 25.85 | 25.15 | 25.15 | 53,700 | -0.52(-2.03%) |
Jan 05, 2004 | 24.76 | 25.70 | 24.76 | 25.67 | 85,400 | +0.76(+3.05%) |
Jan 02, 2004 | 25.35 | 25.49 | 24.83 | 24.91 | 74,300 | -0.35(-1.39%) |
Dec 31, 2003 | 25.25 | 25.47 | 24.70 | 25.26 | 86,100 | -0.14(-0.55%) |
Dec 30, 2003 | 25.52 | 25.56 | 25.20 | 25.40 | 59,600 | -0.20(-0.78%) |
Dec 29, 2003 | 25.35 | 25.60 | 25.23 | 25.60 | 82,900 | +0.25(+0.99%) |
Dec 26, 2003 | 25.35 | 25.49 | 25.33 | 25.35 | 22,300 | -0.06(-0.24%) |
Dec 24, 2003 | 25.51 | 25.62 | 25.40 | 25.41 | 14,900 | -0.15(-0.59%) |
Dec 23, 2003 | 25.45 | 25.59 | 25.27 | 25.56 | 88,200 | +0.26(+1.03%) |
Dec 22, 2003 | 24.78 | 25.30 | 24.78 | 25.30 | 80,400 | +0.69(+2.80%) |
Dec 19, 2003 | 24.40 | 24.76 | 24.32 | 24.61 | 75,500 | +0.08(+0.33%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.39 | 24.53 | 75,600 | +0.13(+0.53%) |
Dec 17, 2003 | 24.30 | 24.44 | 24.04 | 24.40 | 111,500 | -0.05(-0.20%) |
Dec 16, 2003 | 24.56 | 24.64 | 24.22 | 24.45 | 98,300 | -0.12(-0.49%) |
Dec 15, 2003 | 25.85 | 25.90 | 24.57 | 24.57 | 58,700 | -1.18(-4.58%) |
Dec 12, 2003 | 25.08 | 25.75 | 25.08 | 25.75 | 44,400 | +0.61(+2.43%) |
Dec 11, 2003 | 24.55 | 25.45 | 24.26 | 25.14 | 58,600 | +0.64(+2.61%) |
Dec 10, 2003 | 24.86 | 25.12 | 24.20 | 24.50 | 72,700 | -0.38(-1.53%) |
Dec 09, 2003 | 25.42 | 25.50 | 24.80 | 24.88 | 65,800 | -0.47(-1.85%) |
Dec 08, 2003 | 24.79 | 25.46 | 24.69 | 25.35 | 40,900 | +0.35(+1.40%) |
Dec 05, 2003 | 25.00 | 25.10 | 24.60 | 25.00 | 30,000 | -0.13(-0.52%) |
Dec 04, 2003 | 25.35 | 25.35 | 24.78 | 25.13 | 85,700 | -0.28(-1.10%) |
Dec 03, 2003 | 25.74 | 26.29 | 25.26 | 25.41 | 106,200 | -0.08(-0.31%) |
Dec 02, 2003 | 24.89 | 26.25 | 24.85 | 25.49 | 104,200 | +0.66(+2.66%) |
Dec 01, 2003 | 24.39 | 24.93 | 24.39 | 24.83 | 75,300 | +0.57(+2.35%) |
Nov 28, 2003 | 24.50 | 24.50 | 24.15 | 24.26 | 54,600 | -0.28(-1.14%) |
Nov 26, 2003 | 24.20 | 24.75 | 24.20 | 24.54 | 81,900 | +0.34(+1.40%) |
Nov 25, 2003 | 24.05 | 24.23 | 23.92 | 24.20 | 124,200 | -0.03(-0.12%) |
Nov 24, 2003 | 24.05 | 24.59 | 23.86 | 24.23 | 99,100 | +0.20(+0.83%) |
Nov 21, 2003 | 23.92 | 24.43 | 24.10 | 24.03 | 32,000 | +0.11(+0.46%) |
Nov 20, 2003 | 23.93 | 24.10 | 23.64 | 23.92 | 80,500 | -0.24(-0.99%) |
Nov 19, 2003 | 24.08 | 24.48 | 23.95 | 24.16 | 51,700 | -0.01(-0.04%) |
Nov 18, 2003 | 24.40 | 24.59 | 24.07 | 24.17 | 39,200 | -0.33(-1.35%) |
Nov 17, 2003 | 24.03 | 24.70 | 24.03 | 24.50 | 101,900 | -0.09(-0.37%) |
Nov 14, 2003 | 24.55 | 24.76 | 24.20 | 24.59 | 81,500 | -0.01(-0.04%) |
Nov 13, 2003 | 24.74 | 24.68 | 24.34 | 24.60 | 56,700 | -0.14(-0.57%) |
Nov 12, 2003 | 23.55 | 24.70 | 23.55 | 24.74 | 100,300 | +1.11(+4.70%) |
Nov 11, 2003 | 23.70 | 23.70 | 23.44 | 23.63 | 164,500 | -0.13(-0.55%) |
Nov 10, 2003 | 24.75 | 24.75 | 23.76 | 23.76 | 105,300 | -0.77(-3.14%) |
Nov 07, 2003 | 24.65 | 25.41 | 24.59 | 24.53 | 152,000 | -0.34(-1.37%) |
Nov 06, 2003 | 24.06 | 24.95 | 24.06 | 24.87 | 100,200 | +0.75(+3.11%) |
Nov 05, 2003 | 24.05 | 24.30 | 23.30 | 24.12 | 108,200 | +0.12(+0.50%) |
Nov 04, 2003 | 24.22 | 24.05 | 23.64 | 24.00 | 74,700 | -0.22(-0.91%) |
Nov 03, 2003 | 23.91 | 24.29 | 23.80 | 24.22 | 54,800 | +0.58(+2.45%) |
Oct 31, 2003 | 24.21 | 24.21 | 23.80 | 23.64 | 109,100 | -0.37(-1.54%) |
Oct 30, 2003 | 23.83 | 24.50 | 23.69 | 24.01 | 133,400 | +0.29(+1.22%) |
Oct 29, 2003 | 22.53 | 23.74 | 22.48 | 23.72 | 185,700 | +1.12(+4.96%) |
Oct 28, 2003 | 21.76 | 22.60 | 21.76 | 22.60 | 263,600 | +0.85(+3.91%) |
Oct 27, 2003 | 21.54 | 21.80 | 21.36 | 21.75 | 140,200 | -0.04(-0.18%) |
Oct 24, 2003 | 21.18 | 22.14 | 21.18 | 21.79 | 169,800 | -0.05(-0.23%) |
Oct 23, 2003 | 21.95 | 22.20 | 21.64 | 21.84 | 158,100 | -0.11(-0.50%) |
Oct 22, 2003 | 22.55 | 22.55 | 21.85 | 21.95 | 139,100 | -0.60(-2.66%) |
Oct 21, 2003 | 22.42 | 22.82 | 22.42 | 22.55 | 162,000 | +0.05(+0.22%) |
Oct 20, 2003 | 22.60 | 23.09 | 22.50 | 22.50 | 126,300 | -0.23(-1.01%) |
Oct 17, 2003 | 23.39 | 23.39 | 22.67 | 22.73 | 62,900 | -0.27(-1.17%) |
Oct 16, 2003 | 23.33 | 23.57 | 23.21 | 23.00 | 105,900 | -0.35(-1.50%) |
Oct 15, 2003 | 23.15 | 23.40 | 23.15 | 23.35 | 144,100 | +0.12(+0.52%) |
Oct 14, 2003 | 23.39 | 23.83 | 23.23 | 23.23 | 104,400 | -0.15(-0.64%) |
Oct 13, 2003 | 23.05 | 23.90 | 23.05 | 23.38 | 67,600 | +0.22(+0.95%) |
Oct 10, 2003 | 23.26 | 23.26 | 22.87 | 23.16 | 58,900 | +0.19(+0.83%) |
Oct 09, 2003 | 22.88 | 23.60 | 22.78 | 22.97 | 89,400 | +0.14(+0.61%) |
Oct 08, 2003 | 23.14 | 23.14 | 22.76 | 22.83 | 64,000 | -0.31(-1.34%) |
Oct 07, 2003 | 23.20 | 23.20 | 22.85 | 23.14 | 90,100 | -0.20(-0.86%) |
Oct 06, 2003 | 23.10 | 23.27 | 23.07 | 23.34 | 54,200 | +0.29(+1.26%) |
Oct 03, 2003 | 23.50 | 23.50 | 22.99 | 23.05 | 128,000 | -0.45(-1.91%) |
Oct 02, 2003 | 23.35 | 23.50 | 23.06 | 23.50 | 57,500 | +0.13(+0.56%) |
Oct 01, 2003 | 22.72 | 23.47 | 22.69 | 23.37 | 76,300 | +0.67(+2.95%) |
Sep 30, 2003 | 22.60 | 23.20 | 22.16 | 22.70 | 115,100 | +0.13(+0.58%) |
Sep 29, 2003 | 22.44 | 22.71 | 21.98 | 22.57 | 151,800 | +0.28(+1.26%) |
Sep 26, 2003 | 22.56 | 22.92 | 22.15 | 22.29 | 106,400 | -0.41(-1.81%) |
Sep 25, 2003 | 23.37 | 23.37 | 22.70 | 22.70 | 93,900 | -0.35(-1.52%) |
Sep 24, 2003 | 23.33 | 23.44 | 23.05 | 23.05 | 87,900 | -0.43(-1.83%) |
Sep 23, 2003 | 23.65 | 23.65 | 23.31 | 23.48 | 84,000 | -0.21(-0.89%) |
Sep 22, 2003 | 23.55 | 23.85 | 23.02 | 23.69 | 261,300 | -0.21(-0.88%) |
Sep 19, 2003 | 24.07 | 24.49 | 23.83 | 23.90 | 119,000 | -0.25(-1.04%) |
Sep 18, 2003 | 24.29 | 24.37 | 24.08 | 24.15 | 126,700 | -0.17(-0.70%) |
Sep 17, 2003 | 24.47 | 24.51 | 24.24 | 24.32 | 200,700 | -0.14(-0.57%) |
Sep 16, 2003 | 24.32 | 24.67 | 24.15 | 24.46 | 318,300 | +0.14(+0.58%) |
Sep 15, 2003 | 24.55 | 24.78 | 24.26 | 24.32 | 178,600 | -0.25(-1.02%) |
Sep 12, 2003 | 24.50 | 24.69 | 24.45 | 24.57 | 117,000 | +0.07(+0.29%) |
Sep 11, 2003 | 24.41 | 25.00 | 24.41 | 24.50 | 268,300 | +0.10(+0.41%) |
Sep 10, 2003 | 24.15 | 24.88 | 24.04 | 24.40 | 352,500 | +0.25(+1.04%) |
Sep 09, 2003 | 24.00 | 24.90 | 23.58 | 24.15 | 244,500 | +0.25(+1.05%) |
Sep 08, 2003 | 22.30 | 25.19 | 22.30 | 23.90 | 315,800 | +1.62(+7.27%) |
Sep 05, 2003 | 21.98 | 22.35 | 21.65 | 22.28 | 173,600 | +0.31(+1.41%) |
Sep 04, 2003 | 21.65 | 22.05 | 21.65 | 21.97 | 262,600 | +0.37(+1.71%) |
Sep 03, 2003 | 21.78 | 21.85 | 21.58 | 21.60 | 190,200 | -0.16(-0.74%) |
Sep 02, 2003 | 21.35 | 21.84 | 21.35 | 21.76 | 177,800 | +0.61(+2.88%) |
Aug 29, 2003 | 21.65 | 21.65 | 21.08 | 21.15 | 103,400 | -0.55(-2.53%) |
Aug 28, 2003 | 21.30 | 21.70 | 20.99 | 21.70 | 164,100 | +0.34(+1.59%) |
Aug 27, 2003 | 21.46 | 21.70 | 21.30 | 21.36 | 108,800 | -0.04(-0.19%) |
Aug 26, 2003 | 21.63 | 21.66 | 21.15 | 21.40 | 96,000 | -0.23(-1.06%) |
Aug 25, 2003 | 21.41 | 21.82 | 21.30 | 21.63 | 172,000 | +0.22(+1.03%) |
Aug 22, 2003 | 21.85 | 21.85 | 21.38 | 21.41 | 107,400 | -0.44(-2.01%) |
Aug 21, 2003 | 21.85 | 21.90 | 21.80 | 21.85 | 118,900 | +0.05(+0.23%) |
Aug 20, 2003 | 21.75 | 21.87 | 21.43 | 21.80 | 459,900 | +0.05(+0.23%) |
Aug 19, 2003 | 20.80 | 21.89 | 20.80 | 21.75 | 446,500 | +0.92(+4.42%) |
Aug 18, 2003 | 20.63 | 21.02 | 20.56 | 20.83 | 284,800 | +0.00(+0.00%) |
Aug 15, 2003 | 20.83 | 21.09 | 20.82 | 20.83 | 72,100 | +0.01(+0.05%) |
Aug 14, 2003 | 21.21 | 21.21 | 20.80 | 20.82 | 151,600 | -0.45(-2.12%) |
Aug 13, 2003 | 21.06 | 21.32 | 20.93 | 21.27 | 117,200 | +0.36(+1.72%) |
Aug 12, 2003 | 21.25 | 21.25 | 20.85 | 20.91 | 152,700 | -0.14(-0.67%) |
Aug 11, 2003 | 21.70 | 21.74 | 21.05 | 21.05 | 85,200 | -0.45(-2.09%) |
Aug 08, 2003 | 21.20 | 21.79 | 20.79 | 21.50 | 468,200 | +0.54(+2.58%) |
Aug 07, 2003 | 20.79 | 21.06 | 20.57 | 20.96 | 69,200 | +0.07(+0.34%) |
Aug 06, 2003 | 20.83 | 21.05 | 20.64 | 20.89 | 164,600 | +0.04(+0.19%) |
Aug 05, 2003 | 20.70 | 20.95 | 20.69 | 20.85 | 128,000 | +0.10(+0.48%) |
Aug 04, 2003 | 21.10 | 21.10 | 20.52 | 20.75 | 216,400 | -0.35(-1.66%) |
Aug 01, 2003 | 21.18 | 21.30 | 20.67 | 21.10 | 100,600 | -0.08(-0.38%) |
Jul 31, 2003 | 21.18 | 21.31 | 20.93 | 21.18 | 129,200 | -0.02(-0.09%) |
Jul 30, 2003 | 20.70 | 21.20 | 20.47 | 21.20 | 133,200 | +0.55(+2.66%) |
Jul 29, 2003 | 20.90 | 20.91 | 20.25 | 20.65 | 214,500 | -0.29(-1.38%) |
Jul 28, 2003 | 19.35 | 21.45 | 19.10 | 20.94 | 560,400 | +0.83(+4.13%) |
Jul 25, 2003 | 25.21 | 25.21 | 18.40 | 20.11 | 1,565,000 | -5.09(-20.20%) |
Jul 24, 2003 | 25.36 | 25.50 | 25.05 | 25.20 | 172,800 | +0.09(+0.36%) |
Jul 23, 2003 | 24.55 | 25.24 | 24.21 | 25.11 | 99,200 | +0.61(+2.49%) |
Jul 22, 2003 | 24.37 | 24.65 | 23.93 | 24.50 | 98,400 | +0.16(+0.66%) |
Jul 21, 2003 | 24.00 | 24.38 | 23.80 | 24.34 | 154,900 | +0.29(+1.21%) |
Jul 18, 2003 | 24.02 | 24.38 | 24.02 | 24.05 | 201,100 | +0.03(+0.12%) |
Jul 17, 2003 | 23.66 | 24.35 | 23.63 | 24.02 | 215,500 | +0.36(+1.52%) |
Jul 16, 2003 | 23.55 | 23.76 | 23.42 | 23.66 | 217,700 | +0.16(+0.68%) |
Jul 15, 2003 | 23.25 | 23.60 | 23.20 | 23.50 | 408,600 | +0.30(+1.29%) |
Jul 14, 2003 | 23.60 | 24.25 | 23.20 | 23.20 | 106,900 | -0.30(-1.28%) |
Jul 11, 2003 | 23.39 | 23.95 | 23.25 | 23.50 | 68,600 | +0.20(+0.86%) |
Jul 10, 2003 | 23.95 | 23.95 | 23.21 | 23.30 | 138,800 | -0.70(-2.92%) |
Jul 09, 2003 | 23.74 | 24.00 | 23.25 | 24.00 | 219,600 | +0.27(+1.14%) |
Jul 08, 2003 | 22.81 | 23.73 | 22.75 | 23.73 | 159,000 | +0.93(+4.08%) |
Jul 07, 2003 | 22.00 | 22.91 | 22.00 | 22.80 | 227,400 | +0.87(+3.97%) |
Jul 03, 2003 | 22.02 | 22.02 | 21.80 | 21.93 | 93,700 | -0.09(-0.41%) |
Jul 02, 2003 | 22.00 | 22.53 | 21.92 | 22.02 | 320,200 | -0.11(-0.50%) |
Jul 01, 2003 | 22.52 | 22.80 | 22.05 | 22.13 | 243,100 | -0.89(-3.87%) |
Jun 30, 2003 | 23.15 | 23.32 | 22.60 | 23.02 | 180,700 | -0.23(-0.99%) |
Jun 27, 2003 | 23.40 | 23.58 | 23.20 | 23.25 | 74,800 | +0.00(+0.00%) |
Jun 26, 2003 | 23.05 | 23.35 | 23.05 | 23.25 | 69,800 | +0.10(+0.43%) |
Jun 25, 2003 | 22.96 | 23.15 | 22.74 | 23.15 | 64,800 | +0.20(+0.87%) |
Jun 24, 2003 | 22.60 | 23.13 | 22.45 | 22.95 | 64,100 | +0.33(+1.46%) |
Jun 23, 2003 | 22.79 | 22.87 | 22.57 | 22.62 | 167,500 | -0.16(-0.70%) |
Jun 20, 2003 | 22.80 | 23.10 | 22.78 | 22.78 | 179,700 | -0.22(-0.96%) |
Jun 19, 2003 | 23.50 | 23.50 | 22.97 | 23.00 | 118,200 | -0.40(-1.71%) |
Jun 18, 2003 | 23.29 | 23.60 | 23.03 | 23.40 | 113,200 | +0.11(+0.47%) |
Jun 17, 2003 | 22.45 | 23.29 | 22.35 | 23.29 | 137,800 | +1.09(+4.91%) |
Jun 16, 2003 | 21.10 | 22.23 | 21.10 | 22.20 | 67,700 | +0.86(+4.03%) |
Jun 13, 2003 | 22.03 | 22.12 | 21.30 | 21.34 | 57,800 | -0.59(-2.69%) |
Jun 12, 2003 | 21.20 | 22.05 | 21.20 | 21.93 | 97,900 | +0.63(+2.96%) |
Jun 11, 2003 | 21.65 | 21.65 | 21.03 | 21.30 | 140,600 | -0.45(-2.07%) |
Jun 10, 2003 | 21.37 | 21.80 | 21.36 | 21.75 | 106,900 | +0.53(+2.50%) |
Jun 09, 2003 | 21.80 | 21.99 | 21.22 | 21.22 | 286,000 | -1.01(-4.54%) |
Jun 06, 2003 | 22.00 | 22.46 | 21.96 | 22.23 | 102,900 | +0.38(+1.74%) |
Jun 05, 2003 | 21.94 | 22.00 | 21.55 | 21.85 | 110,200 | -0.15(-0.68%) |
Jun 04, 2003 | 21.07 | 22.29 | 21.06 | 22.00 | 419,000 | +1.00(+4.76%) |
Jun 03, 2003 | 21.12 | 21.28 | 20.60 | 21.00 | 102,900 | -0.22(-1.04%) |
Jun 02, 2003 | 21.45 | 21.81 | 21.10 | 21.22 | 118,700 | +0.02(+0.09%) |
May 30, 2003 | 20.87 | 21.32 | 20.50 | 21.20 | 91,800 | +0.58(+2.81%) |
May 29, 2003 | 20.12 | 21.05 | 20.12 | 20.62 | 159,900 | +0.60(+3.00%) |
May 28, 2003 | 20.28 | 20.40 | 19.40 | 20.02 | 186,800 | -0.26(-1.28%) |
May 27, 2003 | 20.10 | 21.05 | 20.10 | 20.28 | 123,100 | +0.11(+0.55%) |
May 23, 2003 | 19.25 | 20.20 | 19.14 | 20.17 | 72,800 | +0.79(+4.08%) |
May 22, 2003 | 19.25 | 19.62 | 19.23 | 19.38 | 101,600 | +0.08(+0.41%) |
May 21, 2003 | 19.20 | 19.51 | 19.20 | 19.30 | 82,900 | +0.02(+0.10%) |
May 20, 2003 | 19.20 | 19.50 | 19.15 | 19.28 | 163,500 | +0.08(+0.42%) |
May 19, 2003 | 19.48 | 19.61 | 18.41 | 19.20 | 140,100 | -0.25(-1.29%) |
May 16, 2003 | 19.53 | 19.64 | 19.38 | 19.45 | 316,800 | -0.27(-1.37%) |
May 15, 2003 | 19.40 | 19.87 | 19.30 | 19.72 | 83,700 | +0.41(+2.12%) |
May 14, 2003 | 19.50 | 19.70 | 19.27 | 19.31 | 117,400 | -0.09(-0.46%) |
May 13, 2003 | 19.76 | 19.76 | 19.22 | 19.40 | 219,400 | -0.46(-2.32%) |
May 12, 2003 | 19.61 | 19.95 | 19.37 | 19.86 | 71,500 | +0.23(+1.17%) |
May 09, 2003 | 18.75 | 19.71 | 18.62 | 19.63 | 256,600 | +0.95(+5.09%) |
May 08, 2003 | 18.68 | 18.89 | 18.48 | 18.68 | 90,300 | +0.08(+0.43%) |
May 07, 2003 | 18.35 | 18.95 | 18.12 | 18.60 | 133,700 | +0.14(+0.76%) |
May 06, 2003 | 18.31 | 18.90 | 18.25 | 18.46 | 598,100 | +0.19(+1.04%) |
May 05, 2003 | 18.25 | 18.38 | 17.70 | 18.27 | 220,000 | +0.07(+0.38%) |
May 02, 2003 | 17.61 | 18.20 | 17.61 | 18.20 | 114,900 | +0.59(+3.35%) |