Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.41 | 27.74 | 27.34 | 27.73 | 693,381 | +0.32(+1.17%) |
Apr 29, 2004 | 27.47 | 27.52 | 27.37 | 27.41 | 374,332 | -0.10(-0.35%) |
Apr 28, 2004 | 27.53 | 27.55 | 27.18 | 27.50 | 443,358 | -0.06(-0.23%) |
Apr 27, 2004 | 27.28 | 27.66 | 27.28 | 27.57 | 346,847 | +0.35(+1.27%) |
Apr 26, 2004 | 27.12 | 27.30 | 27.12 | 27.22 | 155,698 | +0.13(+0.50%) |
Apr 23, 2004 | 27.48 | 27.48 | 27.00 | 27.09 | 333,260 | -0.39(-1.42%) |
Apr 22, 2004 | 26.96 | 27.56 | 26.91 | 27.48 | 167,567 | +0.54(+2.02%) |
Apr 21, 2004 | 27.00 | 27.11 | 26.80 | 26.93 | 385,576 | -0.12(-0.45%) |
Apr 20, 2004 | 27.27 | 27.60 | 27.05 | 27.05 | 616,079 | -0.21(-0.77%) |
Apr 19, 2004 | 27.48 | 27.53 | 27.27 | 27.27 | 210,669 | -0.27(-0.98%) |
Apr 16, 2004 | 27.33 | 27.71 | 27.23 | 27.53 | 280,788 | +0.21(+0.77%) |
Apr 15, 2004 | 26.73 | 27.36 | 26.73 | 27.32 | 636,849 | +0.96(+3.64%) |
Apr 14, 2004 | 26.43 | 26.59 | 26.29 | 26.36 | 384,014 | -0.12(-0.44%) |
Apr 13, 2004 | 27.18 | 27.18 | 26.43 | 26.48 | 443,358 | -0.60(-2.20%) |
Apr 12, 2004 | 27.04 | 27.31 | 26.94 | 27.07 | 141,331 | +0.01(+0.02%) |
Apr 08, 2004 | 27.09 | 27.21 | 27.05 | 27.07 | 205,828 | +0.03(+0.10%) |
Apr 07, 2004 | 27.29 | 27.29 | 26.95 | 27.04 | 219,102 | -0.20(-0.73%) |
Apr 06, 2004 | 27.15 | 27.46 | 27.15 | 27.24 | 257,519 | -0.03(-0.09%) |
Apr 05, 2004 | 27.41 | 27.43 | 27.18 | 27.27 | 238,779 | -0.07(-0.26%) |
Apr 02, 2004 | 27.76 | 27.76 | 27.24 | 27.34 | 273,292 | -0.33(-1.18%) |
Apr 01, 2004 | 27.35 | 27.66 | 27.35 | 27.66 | 269,075 | +0.28(+1.03%) |
Mar 31, 2004 | 27.25 | 27.42 | 27.14 | 27.38 | 150,857 | +0.08(+0.30%) |
Mar 30, 2004 | 27.11 | 27.31 | 27.02 | 27.30 | 204,735 | +0.19(+0.71%) |
Mar 29, 2004 | 26.93 | 27.15 | 26.89 | 27.11 | 217,696 | +0.22(+0.83%) |
Mar 26, 2004 | 26.38 | 26.99 | 26.29 | 26.88 | 395,102 | +0.42(+1.60%) |
Mar 25, 2004 | 26.09 | 26.51 | 26.09 | 26.46 | 558,141 | +0.36(+1.40%) |
Mar 24, 2004 | 26.41 | 26.45 | 26.09 | 26.09 | 247,524 | -0.37(-1.40%) |
Mar 23, 2004 | 26.54 | 26.64 | 26.41 | 26.47 | 223,943 | +0.00(+0.00%) |
Mar 22, 2004 | 26.70 | 26.70 | 26.38 | 26.47 | 338,726 | -0.28(-1.03%) |
Mar 19, 2004 | 26.86 | 27.02 | 26.73 | 26.74 | 337,789 | -0.12(-0.43%) |
Mar 18, 2004 | 26.86 | 26.96 | 26.64 | 26.86 | 188,181 | -0.06(-0.21%) |
Mar 17, 2004 | 26.32 | 27.02 | 26.32 | 26.91 | 521,441 | +0.23(+0.86%) |
Mar 16, 2004 | 26.44 | 26.80 | 26.44 | 26.68 | 309,679 | +0.24(+0.92%) |
Mar 15, 2004 | 26.64 | 26.64 | 26.38 | 26.44 | 302,964 | -0.15(-0.58%) |
Mar 12, 2004 | 26.22 | 26.63 | 26.20 | 26.59 | 385,888 | +0.37(+1.42%) |
Mar 11, 2004 | 26.70 | 26.79 | 26.22 | 26.22 | 328,107 | -0.43(-1.61%) |
Mar 10, 2004 | 27.18 | 27.20 | 26.65 | 26.65 | 381,672 | -0.60(-2.19%) |
Mar 09, 2004 | 27.50 | 27.51 | 27.24 | 27.25 | 205,828 | -0.29(-1.07%) |
Mar 08, 2004 | 27.69 | 27.84 | 27.53 | 27.54 | 122,591 | -0.15(-0.55%) |
Mar 05, 2004 | 27.47 | 27.69 | 27.41 | 27.69 | 230,814 | +0.22(+0.79%) |
Mar 04, 2004 | 27.47 | 27.62 | 27.39 | 27.48 | 277,196 | +0.06(+0.21%) |
Mar 03, 2004 | 27.47 | 27.61 | 27.28 | 27.42 | 679,639 | +0.03(+0.09%) |
Mar 02, 2004 | 27.41 | 27.65 | 27.34 | 27.39 | 475,528 | -0.04(-0.16%) |
Mar 01, 2004 | 27.21 | 27.50 | 27.20 | 27.44 | 430,396 | +0.28(+1.01%) |
Feb 27, 2004 | 26.57 | 27.29 | 26.57 | 27.16 | 464,128 | +0.59(+2.22%) |
Feb 26, 2004 | 26.13 | 26.57 | 26.09 | 26.57 | 323,265 | +0.32(+1.22%) |
Feb 25, 2004 | 25.98 | 26.25 | 25.93 | 26.25 | 354,030 | +0.27(+1.03%) |
Feb 24, 2004 | 26.19 | 26.31 | 25.93 | 25.98 | 466,158 | -0.14(-0.54%) |
Feb 23, 2004 | 26.63 | 26.63 | 26.09 | 26.13 | 147,734 | -0.45(-1.71%) |
Feb 20, 2004 | 26.64 | 26.64 | 26.29 | 26.58 | 294,999 | -0.06(-0.22%) |
Feb 19, 2004 | 26.54 | 26.77 | 26.54 | 26.64 | 270,481 | +0.14(+0.53%) |
Feb 18, 2004 | 26.18 | 26.54 | 26.18 | 26.50 | 271,886 | +0.28(+1.07%) |
Feb 17, 2004 | 26.29 | 26.38 | 26.11 | 26.22 | 199,893 | +0.01(+0.05%) |
Feb 13, 2004 | 26.00 | 26.25 | 25.97 | 26.20 | 328,575 | +0.20(+0.79%) |
Feb 12, 2004 | 26.28 | 26.28 | 25.86 | 26.00 | 206,140 | -0.28(-1.07%) |
Feb 11, 2004 | 25.87 | 26.28 | 25.87 | 26.28 | 253,146 | +0.33(+1.28%) |
Feb 10, 2004 | 26.13 | 26.13 | 25.84 | 25.95 | 370,116 | -0.12(-0.44%) |
Feb 09, 2004 | 25.93 | 26.18 | 25.84 | 26.06 | 419,621 | +0.17(+0.64%) |
Feb 06, 2004 | 26.07 | 26.12 | 25.88 | 25.90 | 292,032 | -0.18(-0.69%) |
Feb 05, 2004 | 26.05 | 26.13 | 25.91 | 26.07 | 145,547 | -0.02(-0.07%) |
Feb 04, 2004 | 26.51 | 26.51 | 26.09 | 26.09 | 124,933 | -0.48(-1.81%) |
Feb 03, 2004 | 26.46 | 26.65 | 26.41 | 26.57 | 220,820 | +0.08(+0.29%) |
Feb 02, 2004 | 25.90 | 26.82 | 25.89 | 26.50 | 385,576 | +0.61(+2.35%) |
Jan 30, 2004 | 25.87 | 26.00 | 25.82 | 25.89 | 244,713 | -0.04(-0.17%) |
Jan 29, 2004 | 26.03 | 26.03 | 25.61 | 25.93 | 117,593 | -0.04(-0.17%) |
Jan 28, 2004 | 26.70 | 26.75 | 25.98 | 25.98 | 133,366 | -0.60(-2.24%) |
Jan 27, 2004 | 26.57 | 26.64 | 26.45 | 26.57 | 122,903 | -0.08(-0.31%) |
Jan 26, 2004 | 26.03 | 26.71 | 25.98 | 26.66 | 364,337 | +0.63(+2.44%) |
Jan 23, 2004 | 25.86 | 26.09 | 25.86 | 26.02 | 330,293 | +0.12(+0.45%) |
Jan 22, 2004 | 26.03 | 26.09 | 25.86 | 25.91 | 173,189 | -0.15(-0.59%) |
Jan 21, 2004 | 26.32 | 26.34 | 26.06 | 26.06 | 239,248 | -0.23(-0.88%) |
Jan 20, 2004 | 25.93 | 26.37 | 25.93 | 26.29 | 447,262 | +0.39(+1.51%) |
Jan 16, 2004 | 25.93 | 25.98 | 25.77 | 25.90 | 318,893 | +0.04(+0.15%) |
Jan 15, 2004 | 25.29 | 25.86 | 25.29 | 25.86 | 371,521 | +0.61(+2.41%) |
Jan 14, 2004 | 25.29 | 25.38 | 25.16 | 25.25 | 169,753 | +0.03(+0.10%) |
Jan 13, 2004 | 25.24 | 25.33 | 25.10 | 25.23 | 594,215 | +0.06(+0.23%) |
Jan 12, 2004 | 24.95 | 25.21 | 24.87 | 25.17 | 333,104 | +0.26(+1.05%) |
Jan 09, 2004 | 25.17 | 25.20 | 24.91 | 24.91 | 340,444 | -0.37(-1.47%) |
Jan 08, 2004 | 25.36 | 25.41 | 25.28 | 25.28 | 177,249 | -0.08(-0.30%) |
Jan 07, 2004 | 25.52 | 25.59 | 25.26 | 25.36 | 382,609 | -0.22(-0.85%) |
Jan 06, 2004 | 25.91 | 25.91 | 25.57 | 25.58 | 272,043 | -0.33(-1.28%) |
Jan 05, 2004 | 25.93 | 26.00 | 25.73 | 25.91 | 178,030 | -0.02(-0.07%) |
Jan 02, 2004 | 26.06 | 26.16 | 25.84 | 25.93 | 248,461 | -0.05(-0.20%) |
Dec 31, 2003 | 26.03 | 26.20 | 25.93 | 25.98 | 168,348 | +0.01(+0.02%) |
Dec 30, 2003 | 25.93 | 26.00 | 25.82 | 25.97 | 235,812 | +0.10(+0.40%) |
Dec 29, 2003 | 25.79 | 26.06 | 25.85 | 25.87 | 199,269 | +0.08(+0.30%) |
Dec 26, 2003 | 25.81 | 25.88 | 25.76 | 25.79 | 36,230 | -0.05(-0.20%) |
Dec 24, 2003 | 26.00 | 26.00 | 25.81 | 25.84 | 54,970 | -0.09(-0.35%) |
Dec 23, 2003 | 25.95 | 25.97 | 25.71 | 25.93 | 150,388 | -0.03(-0.12%) |
Dec 22, 2003 | 25.90 | 25.97 | 25.84 | 25.97 | 251,897 | +0.13(+0.50%) |
Dec 19, 2003 | 26.19 | 26.19 | 25.81 | 25.84 | 250,023 | -0.29(-1.10%) |
Dec 18, 2003 | 25.81 | 26.11 | 25.80 | 26.13 | 260,486 | +0.38(+1.49%) |
Dec 17, 2003 | 25.81 | 25.82 | 25.60 | 25.74 | 194,740 | -0.02(-0.07%) |
Dec 16, 2003 | 25.90 | 25.90 | 25.58 | 25.76 | 147,421 | -0.04(-0.17%) |
Dec 15, 2003 | 26.06 | 26.25 | 25.99 | 25.81 | 413,999 | -0.06(-0.22%) |
Dec 12, 2003 | 25.61 | 25.87 | 25.52 | 25.86 | 208,639 | +0.22(+0.85%) |
Dec 11, 2003 | 24.97 | 25.65 | 24.97 | 25.65 | 343,723 | +0.56(+2.22%) |
Dec 10, 2003 | 25.45 | 25.65 | 24.93 | 25.09 | 481,463 | -0.36(-1.41%) |
Dec 09, 2003 | 25.97 | 25.97 | 25.43 | 25.45 | 411,187 | -0.52(-2.00%) |
Dec 08, 2003 | 25.71 | 26.02 | 25.71 | 25.97 | 203,641 | +0.19(+0.75%) |
Dec 05, 2003 | 25.58 | 25.85 | 25.58 | 25.77 | 140,081 | +0.17(+0.68%) |
Dec 04, 2003 | 25.74 | 25.86 | 25.58 | 25.60 | 217,853 | -0.15(-0.57%) |
Dec 03, 2003 | 25.86 | 25.98 | 25.74 | 25.75 | 201,299 | -0.28(-1.08%) |
Dec 02, 2003 | 26.25 | 26.29 | 25.97 | 26.03 | 236,905 | -0.22(-0.85%) |
Dec 01, 2003 | 25.89 | 26.25 | 25.87 | 26.25 | 202,861 | +0.53(+2.04%) |
Nov 28, 2003 | 25.87 | 25.88 | 25.73 | 25.73 | 76,209 | -0.08(-0.30%) |
Nov 26, 2003 | 25.79 | 25.81 | 25.68 | 25.81 | 225,817 | -0.17(-0.64%) |
Nov 25, 2003 | 25.74 | 25.97 | 25.72 | 25.97 | 179,436 | +0.20(+0.77%) |
Nov 24, 2003 | 25.31 | 25.77 | 25.31 | 25.77 | 180,060 | +0.49(+1.95%) |
Nov 21, 2003 | 25.07 | 25.29 | 25.07 | 25.28 | 183,184 | +0.25(+1.00%) |
Nov 20, 2003 | 25.29 | 25.32 | 25.03 | 25.03 | 151,013 | -0.29(-1.16%) |
Nov 19, 2003 | 25.20 | 25.43 | 25.13 | 25.33 | 152,887 | +0.13(+0.53%) |
Nov 18, 2003 | 25.27 | 25.27 | 25.15 | 25.19 | 135,240 | -0.09(-0.35%) |
Nov 17, 2003 | 24.93 | 25.28 | 24.93 | 25.28 | 375,269 | +0.17(+0.66%) |
Nov 14, 2003 | 25.55 | 25.60 | 25.05 | 25.11 | 219,102 | -0.40(-1.56%) |
Nov 13, 2003 | 25.40 | 25.60 | 25.33 | 25.51 | 216,135 | +0.12(+0.45%) |
Nov 12, 2003 | 25.07 | 25.42 | 25.06 | 25.40 | 191,460 | +0.30(+1.20%) |
Nov 11, 2003 | 24.96 | 25.15 | 24.85 | 25.09 | 215,198 | +0.20(+0.82%) |
Nov 10, 2003 | 25.42 | 25.42 | 24.78 | 24.89 | 288,284 | -0.49(-1.92%) |
Nov 07, 2003 | 25.55 | 25.63 | 25.36 | 25.38 | 491,614 | -0.04(-0.18%) |
Nov 06, 2003 | 25.05 | 25.42 | 25.01 | 25.42 | 545,804 | +0.33(+1.33%) |
Nov 05, 2003 | 24.91 | 25.11 | 24.82 | 25.09 | 190,055 | +0.06(+0.26%) |
Nov 04, 2003 | 24.92 | 25.10 | 24.86 | 25.02 | 247,685 | +0.17(+0.67%) |
Nov 03, 2003 | 24.88 | 24.92 | 24.75 | 24.86 | 298,279 | +0.04(+0.15%) |
Oct 31, 2003 | 24.33 | 24.79 | 24.33 | 24.82 | 305,150 | +0.33(+1.33%) |
Oct 30, 2003 | 24.52 | 24.61 | 24.46 | 24.49 | 178,655 | -0.05(-0.21%) |
Oct 29, 2003 | 24.52 | 24.54 | 24.35 | 24.54 | 153,043 | -0.06(-0.26%) |
Oct 28, 2003 | 24.53 | 24.62 | 24.33 | 24.61 | 169,753 | +0.12(+0.47%) |
Oct 27, 2003 | 24.37 | 24.72 | 24.35 | 24.49 | 572,820 | +0.17(+0.71%) |
Oct 24, 2003 | 24.46 | 24.46 | 24.12 | 24.32 | 337,945 | -0.22(-0.89%) |
Oct 23, 2003 | 24.33 | 24.70 | 24.13 | 24.54 | 211,450 | -0.03(-0.13%) |
Oct 22, 2003 | 24.87 | 24.95 | 24.44 | 24.57 | 174,126 | -0.38(-1.51%) |
Oct 21, 2003 | 25.22 | 25.22 | 24.86 | 24.95 | 246,275 | -0.28(-1.09%) |
Oct 20, 2003 | 25.15 | 25.31 | 25.14 | 25.22 | 354,655 | +0.13(+0.54%) |
Oct 17, 2003 | 25.38 | 25.38 | 24.95 | 25.09 | 148,358 | -0.22(-0.86%) |
Oct 16, 2003 | 25.26 | 25.50 | 25.08 | 25.31 | 216,135 | +0.29(+1.15%) |
Oct 15, 2003 | 25.45 | 25.48 | 24.95 | 25.02 | 218,633 | -0.41(-1.61%) |
Oct 14, 2003 | 25.33 | 25.58 | 25.30 | 25.43 | 170,534 | +0.10(+0.38%) |
Oct 13, 2003 | 24.97 | 25.33 | 24.93 | 25.33 | 75,428 | +0.36(+1.44%) |
Oct 10, 2003 | 24.86 | 24.99 | 24.79 | 24.97 | 256,738 | +0.08(+0.31%) |
Oct 09, 2003 | 25.01 | 25.44 | 24.86 | 24.90 | 213,948 | -0.05(-0.21%) |
Oct 08, 2003 | 24.65 | 25.07 | 24.65 | 24.95 | 534,247 | +0.42(+1.72%) |
Oct 07, 2003 | 24.39 | 24.52 | 24.36 | 24.52 | 311,397 | +0.13(+0.53%) |
Oct 06, 2003 | 24.33 | 24.45 | 24.28 | 24.40 | 221,288 | +0.16(+0.66%) |
Oct 03, 2003 | 24.35 | 24.39 | 24.17 | 24.24 | 231,595 | +0.07(+0.29%) |
Oct 02, 2003 | 24.18 | 24.22 | 24.11 | 24.17 | 158,353 | -0.24(-1.00%) |
Oct 01, 2003 | 23.90 | 24.42 | 23.89 | 24.41 | 155,854 | +0.57(+2.39%) |
Sep 30, 2003 | 24.01 | 24.08 | 23.80 | 23.84 | 139,613 | -0.19(-0.77%) |
Sep 29, 2003 | 23.90 | 24.03 | 23.80 | 24.03 | 148,514 | +0.13(+0.54%) |
Sep 26, 2003 | 24.11 | 24.13 | 23.84 | 23.90 | 209,888 | -0.21(-0.88%) |
Sep 25, 2003 | 24.33 | 24.49 | 24.13 | 24.11 | 377,924 | -0.15(-0.61%) |
Sep 24, 2003 | 24.46 | 24.51 | 24.19 | 24.26 | 154,917 | -0.15(-0.63%) |
Sep 23, 2003 | 24.59 | 24.63 | 24.42 | 24.41 | 290,002 | -0.17(-0.70%) |
Sep 22, 2003 | 24.91 | 24.91 | 24.54 | 24.58 | 268,763 | -0.38(-1.51%) |
Sep 19, 2003 | 24.85 | 24.97 | 24.79 | 24.96 | 249,555 | +0.15(+0.62%) |
Sep 18, 2003 | 24.52 | 24.85 | 24.40 | 24.81 | 518,787 | +0.30(+1.23%) |
Sep 17, 2003 | 24.68 | 24.72 | 24.54 | 24.51 | 190,211 | -0.16(-0.65%) |
Sep 16, 2003 | 24.62 | 24.72 | 24.49 | 24.67 | 119,311 | +0.04(+0.18%) |
Sep 15, 2003 | 24.44 | 24.62 | 24.25 | 24.62 | 293,594 | +0.26(+1.08%) |
Sep 12, 2003 | 24.17 | 24.41 | 24.07 | 24.36 | 182,715 | +0.19(+0.77%) |
Sep 11, 2003 | 24.10 | 24.30 | 24.07 | 24.17 | 149,920 | +0.08(+0.32%) |
Sep 10, 2003 | 24.48 | 24.48 | 24.03 | 24.10 | 288,128 | -0.38(-1.57%) |
Sep 09, 2003 | 24.51 | 24.54 | 24.34 | 24.48 | 170,690 | -0.08(-0.34%) |
Sep 08, 2003 | 24.52 | 24.72 | 24.44 | 24.56 | 297,029 | +0.03(+0.10%) |
Sep 05, 2003 | 24.45 | 24.88 | 24.45 | 24.54 | 542,680 | +0.04(+0.18%) |
Sep 04, 2003 | 24.45 | 24.69 | 24.20 | 24.49 | 3,535,154 | +0.17(+0.68%) |
Sep 03, 2003 | 24.43 | 24.47 | 24.23 | 24.33 | 320,142 | -0.01(-0.03%) |
Sep 02, 2003 | 24.35 | 24.52 | 23.92 | 24.33 | 330,293 | -0.04(-0.18%) |
Aug 29, 2003 | 24.63 | 24.79 | 24.15 | 24.38 | 706,656 | +0.47(+1.98%) |
Aug 28, 2003 | 23.57 | 23.96 | 23.47 | 23.90 | 635,131 | +0.34(+1.44%) |
Aug 27, 2003 | 23.58 | 23.77 | 23.55 | 23.56 | 152,575 | -0.01(-0.05%) |
Aug 26, 2003 | 23.50 | 23.63 | 23.24 | 23.58 | 161,164 | +0.04(+0.16%) |
Aug 25, 2003 | 23.72 | 23.72 | 23.38 | 23.54 | 125,714 | -0.18(-0.76%) |
Aug 22, 2003 | 24.24 | 24.24 | 23.58 | 23.72 | 197,082 | -0.42(-1.75%) |
Aug 21, 2003 | 24.08 | 24.33 | 23.98 | 24.14 | 164,600 | +0.13(+0.56%) |
Aug 20, 2003 | 23.83 | 24.01 | 23.72 | 24.01 | 203,485 | +0.18(+0.75%) |
Aug 19, 2003 | 23.76 | 23.84 | 23.62 | 23.83 | 280,163 | +0.10(+0.43%) |
Aug 18, 2003 | 23.82 | 23.87 | 23.63 | 23.72 | 332,792 | -0.01(-0.03%) |
Aug 15, 2003 | 23.80 | 23.94 | 23.71 | 23.73 | 112,284 | -0.10(-0.43%) |
Aug 14, 2003 | 23.44 | 23.88 | 23.42 | 23.83 | 280,476 | +0.35(+1.50%) |
Aug 13, 2003 | 23.34 | 23.66 | 23.28 | 23.48 | 246,900 | +0.19(+0.82%) |
Aug 12, 2003 | 23.24 | 23.31 | 23.18 | 23.29 | 290,158 | +0.21(+0.89%) |
Aug 11, 2003 | 23.06 | 23.12 | 22.89 | 23.08 | 518,162 | +0.03(+0.14%) |
Aug 08, 2003 | 23.05 | 23.12 | 22.92 | 23.05 | 448,824 | +0.12(+0.50%) |
Aug 07, 2003 | 22.87 | 23.02 | 22.80 | 22.94 | 300,621 | +0.13(+0.56%) |
Aug 06, 2003 | 22.96 | 23.03 | 22.67 | 22.81 | 310,616 | -0.15(-0.64%) |
Aug 05, 2003 | 23.07 | 23.07 | 22.83 | 22.96 | 237,061 | -0.15(-0.64%) |
Aug 04, 2003 | 23.12 | 23.12 | 22.85 | 23.10 | 262,204 | -0.01(-0.06%) |
Aug 01, 2003 | 23.53 | 23.53 | 23.02 | 23.12 | 224,568 | -0.33(-1.42%) |
Jul 31, 2003 | 23.46 | 23.56 | 23.34 | 23.45 | 155,698 | -0.01(-0.05%) |
Jul 30, 2003 | 23.25 | 23.46 | 23.25 | 23.46 | 254,708 | +0.25(+1.08%) |
Jul 29, 2003 | 23.08 | 23.25 | 22.90 | 23.21 | 199,893 | +0.19(+0.83%) |
Jul 28, 2003 | 23.42 | 23.44 | 22.98 | 23.02 | 411,656 | -0.35(-1.51%) |
Jul 25, 2003 | 23.44 | 23.56 | 23.05 | 23.37 | 596,246 | +0.42(+1.84%) |
Jul 24, 2003 | 22.38 | 23.03 | 22.31 | 22.95 | 492,082 | +0.65(+2.90%) |
Jul 23, 2003 | 21.77 | 22.38 | 21.77 | 22.30 | 442,421 | +0.58(+2.68%) |
Jul 22, 2003 | 21.61 | 21.73 | 21.50 | 21.72 | 128,057 | +0.17(+0.80%) |
Jul 21, 2003 | 21.84 | 21.86 | 21.52 | 21.55 | 237,998 | -0.29(-1.35%) |
Jul 18, 2003 | 22.00 | 22.00 | 21.62 | 21.84 | 265,952 | -0.14(-0.64%) |
Jul 17, 2003 | 22.09 | 22.09 | 21.93 | 21.98 | 368,710 | -0.11(-0.49%) |
Jul 16, 2003 | 21.67 | 22.30 | 21.67 | 22.09 | 495,674 | +0.42(+1.95%) |
Jul 15, 2003 | 21.76 | 21.76 | 21.36 | 21.67 | 379,017 | -0.09(-0.41%) |
Jul 14, 2003 | 21.23 | 21.76 | 21.23 | 21.76 | 186,932 | +0.63(+2.97%) |
Jul 11, 2003 | 21.12 | 21.34 | 21.09 | 21.13 | 128,213 | +0.06(+0.30%) |
Jul 10, 2003 | 21.26 | 21.26 | 20.90 | 21.07 | 154,917 | -0.35(-1.64%) |
Jul 09, 2003 | 21.45 | 21.50 | 21.23 | 21.42 | 222,850 | +0.16(+0.75%) |
Jul 08, 2003 | 21.24 | 21.34 | 21.16 | 21.26 | 246,900 | -0.01(-0.06%) |
Jul 07, 2003 | 21.02 | 21.27 | 21.00 | 21.27 | 180,841 | +0.32(+1.53%) |
Jul 03, 2003 | 20.95 | 21.12 | 20.86 | 20.95 | 109,941 | -0.15(-0.73%) |
Jul 02, 2003 | 20.78 | 21.11 | 20.74 | 21.11 | 193,803 | +0.42(+2.04%) |
Jul 01, 2003 | 20.57 | 20.70 | 20.49 | 20.68 | 212,074 | +0.13(+0.62%) |
Jun 30, 2003 | 20.84 | 20.94 | 20.55 | 20.55 | 231,283 | -0.29(-1.38%) |
Jun 27, 2003 | 20.84 | 20.96 | 20.68 | 20.84 | 231,439 | -0.09(-0.43%) |
Jun 26, 2003 | 20.61 | 21.03 | 20.59 | 20.93 | 286,722 | +0.38(+1.87%) |
Jun 25, 2003 | 20.46 | 20.62 | 20.34 | 20.55 | 301,714 | +0.09(+0.44%) |
Jun 24, 2003 | 20.79 | 20.85 | 20.40 | 20.46 | 517,537 | -0.33(-1.57%) |
Jun 23, 2003 | 21.13 | 21.13 | 20.65 | 20.79 | 372,458 | -0.38(-1.79%) |
Jun 20, 2003 | 21.14 | 21.16 | 21.07 | 21.16 | 229,565 | +0.09(+0.43%) |
Jun 19, 2003 | 21.55 | 21.55 | 20.61 | 21.07 | 492,551 | -0.45(-2.08%) |
Jun 18, 2003 | 21.77 | 21.78 | 21.48 | 21.52 | 122,747 | -0.25(-1.15%) |
Jun 17, 2003 | 22.09 | 22.10 | 21.72 | 21.77 | 214,105 | -0.18(-0.82%) |
Jun 16, 2003 | 21.74 | 21.95 | 21.74 | 21.95 | 181,466 | +0.28(+1.27%) |
Jun 13, 2003 | 21.78 | 21.85 | 21.68 | 21.68 | 209,576 | -0.13(-0.62%) |
Jun 12, 2003 | 21.76 | 21.85 | 21.73 | 21.81 | 177,249 | +0.07(+0.32%) |
Jun 11, 2003 | 21.66 | 21.82 | 21.59 | 21.74 | 169,128 | +0.19(+0.89%) |
Jun 10, 2003 | 21.20 | 21.62 | 21.20 | 21.55 | 183,184 | +0.35(+1.63%) |
Jun 09, 2003 | 21.65 | 21.65 | 21.20 | 21.20 | 173,501 | -0.44(-2.04%) |
Jun 06, 2003 | 21.96 | 22.16 | 21.64 | 21.64 | 136,177 | -0.26(-1.20%) |
Jun 05, 2003 | 21.84 | 21.96 | 21.73 | 21.91 | 133,054 | +0.07(+0.32%) |
Jun 04, 2003 | 21.71 | 21.85 | 21.71 | 21.84 | 158,353 | +0.13(+0.59%) |
Jun 03, 2003 | 21.77 | 21.91 | 21.64 | 21.71 | 118,843 | -0.12(-0.56%) |
Jun 02, 2003 | 21.77 | 21.96 | 21.71 | 21.83 | 184,121 | +0.01(+0.06%) |
May 30, 2003 | 20.94 | 21.87 | 20.94 | 21.82 | 433,207 | +1.00(+4.80%) |
May 29, 2003 | 21.20 | 21.20 | 20.72 | 20.82 | 256,270 | -0.42(-1.99%) |
May 28, 2003 | 20.79 | 21.29 | 20.74 | 21.24 | 322,797 | +0.45(+2.16%) |
May 27, 2003 | 20.47 | 20.80 | 20.41 | 20.79 | 173,657 | +0.33(+1.60%) |
May 23, 2003 | 20.49 | 20.62 | 20.45 | 20.47 | 297,654 | -0.02(-0.09%) |
May 22, 2003 | 20.75 | 20.75 | 20.46 | 20.48 | 332,635 | -0.26(-1.27%) |
May 21, 2003 | 20.54 | 20.76 | 20.51 | 20.75 | 246,431 | +0.27(+1.31%) |
May 20, 2003 | 20.65 | 20.72 | 20.29 | 20.48 | 438,829 | -0.13(-0.65%) |
May 19, 2003 | 20.89 | 20.89 | 20.43 | 20.61 | 428,991 | -0.29(-1.38%) |
May 16, 2003 | 20.94 | 21.01 | 20.71 | 20.90 | 513,477 | -0.04(-0.18%) |
May 15, 2003 | 21.29 | 21.29 | 20.84 | 20.94 | 454,290 | -0.33(-1.57%) |
May 14, 2003 | 21.45 | 21.52 | 21.26 | 21.27 | 225,349 | -0.19(-0.87%) |
May 13, 2003 | 21.23 | 21.53 | 21.22 | 21.46 | 191,773 | +0.23(+1.09%) |
May 12, 2003 | 21.16 | 21.32 | 21.12 | 21.23 | 231,283 | +0.06(+0.30%) |
May 09, 2003 | 21.20 | 21.29 | 21.09 | 21.16 | 146,172 | +0.10(+0.49%) |
May 08, 2003 | 21.13 | 21.15 | 20.92 | 21.06 | 319,517 | -0.27(-1.26%) |
May 07, 2003 | 21.20 | 21.45 | 21.01 | 21.33 | 241,590 | +0.12(+0.54%) |
May 06, 2003 | 20.84 | 21.29 | 20.84 | 21.21 | 269,700 | +0.34(+1.63%) |
May 05, 2003 | 20.96 | 21.04 | 20.79 | 20.88 | 125,870 | -0.13(-0.61%) |
May 02, 2003 | 20.88 | 21.11 | 20.88 | 21.00 | 173,189 | +0.13(+0.61%) |