Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.99 | 35.27 | 34.73 | 34.91 | 716,973 | -0.33(-0.94%) |
Apr 29, 2004 | 35.50 | 35.74 | 34.96 | 35.24 | 1,139,575 | -0.43(-1.21%) |
Apr 28, 2004 | 35.20 | 35.74 | 35.16 | 35.68 | 1,253,438 | +0.26(+0.74%) |
Apr 27, 2004 | 36.48 | 36.48 | 35.22 | 35.41 | 1,307,367 | -1.05(-2.89%) |
Apr 26, 2004 | 36.69 | 36.86 | 36.39 | 36.47 | 543,411 | -0.05(-0.14%) |
Apr 23, 2004 | 36.86 | 36.88 | 36.37 | 36.52 | 658,099 | -0.21(-0.58%) |
Apr 22, 2004 | 36.86 | 37.05 | 36.60 | 36.73 | 989,091 | -0.19(-0.51%) |
Apr 21, 2004 | 36.26 | 36.92 | 36.24 | 36.92 | 1,084,350 | +0.84(+2.33%) |
Apr 20, 2004 | 36.94 | 37.79 | 35.97 | 36.08 | 2,138,675 | +0.03(+0.07%) |
Apr 19, 2004 | 36.31 | 36.31 | 35.90 | 36.05 | 833,309 | -0.08(-0.23%) |
Apr 16, 2004 | 35.67 | 36.18 | 35.46 | 36.14 | 844,731 | +0.52(+1.45%) |
Apr 15, 2004 | 35.33 | 35.75 | 35.16 | 35.62 | 1,200,098 | +0.29(+0.82%) |
Apr 14, 2004 | 34.82 | 35.33 | 34.62 | 35.33 | 955,297 | +0.44(+1.27%) |
Apr 13, 2004 | 35.46 | 35.80 | 34.89 | 34.89 | 977,199 | -0.65(-1.82%) |
Apr 12, 2004 | 34.92 | 35.58 | 34.92 | 35.53 | 350,892 | +0.61(+1.75%) |
Apr 08, 2004 | 35.63 | 35.75 | 34.65 | 34.92 | 447,093 | -0.53(-1.49%) |
Apr 07, 2004 | 35.61 | 35.61 | 35.02 | 35.45 | 503,612 | -0.13(-0.36%) |
Apr 06, 2004 | 35.67 | 36.05 | 35.47 | 35.58 | 901,604 | -0.09(-0.26%) |
Apr 05, 2004 | 35.20 | 35.67 | 35.14 | 35.67 | 666,341 | +0.47(+1.33%) |
Apr 02, 2004 | 33.97 | 35.22 | 33.97 | 35.20 | 1,057,857 | +1.27(+3.73%) |
Apr 01, 2004 | 34.61 | 34.62 | 33.82 | 33.94 | 720,035 | -0.74(-2.13%) |
Mar 31, 2004 | 34.10 | 34.72 | 34.01 | 34.68 | 522,216 | +0.56(+1.64%) |
Mar 30, 2004 | 33.89 | 34.15 | 33.65 | 34.11 | 434,964 | +0.05(+0.15%) |
Mar 29, 2004 | 33.55 | 34.19 | 33.50 | 34.06 | 574,144 | +0.70(+2.09%) |
Mar 26, 2004 | 33.20 | 33.72 | 33.04 | 33.37 | 650,210 | +0.18(+0.54%) |
Mar 25, 2004 | 32.95 | 33.27 | 32.57 | 33.19 | 693,777 | +0.32(+0.98%) |
Mar 24, 2004 | 32.77 | 33.12 | 32.71 | 32.87 | 802,577 | +0.10(+0.31%) |
Mar 23, 2004 | 33.21 | 33.21 | 32.59 | 32.76 | 690,833 | -0.13(-0.39%) |
Mar 22, 2004 | 33.33 | 33.33 | 32.59 | 32.89 | 874,404 | -0.62(-1.85%) |
Mar 19, 2004 | 33.89 | 34.14 | 33.50 | 33.51 | 957,064 | -0.43(-1.28%) |
Mar 18, 2004 | 33.97 | 34.03 | 33.83 | 33.95 | 733,694 | -0.11(-0.32%) |
Mar 17, 2004 | 34.02 | 34.13 | 33.76 | 34.06 | 1,178,550 | +0.12(+0.35%) |
Mar 16, 2004 | 33.95 | 34.17 | 33.65 | 33.94 | 1,038,546 | +0.03(+0.08%) |
Mar 15, 2004 | 34.27 | 34.51 | 33.63 | 33.91 | 1,145,109 | -0.36(-1.04%) |
Mar 12, 2004 | 33.40 | 34.27 | 33.27 | 34.27 | 879,820 | +0.87(+2.62%) |
Mar 11, 2004 | 34.48 | 34.52 | 33.22 | 33.39 | 1,668,739 | -1.55(-4.42%) |
Mar 10, 2004 | 34.99 | 35.21 | 34.70 | 34.94 | 1,012,523 | -0.14(-0.39%) |
Mar 09, 2004 | 35.12 | 35.54 | 34.93 | 35.07 | 1,580,309 | +0.86(+2.51%) |
Mar 08, 2004 | 33.80 | 34.47 | 33.67 | 34.22 | 1,032,776 | +0.82(+2.44%) |
Mar 05, 2004 | 33.12 | 33.79 | 33.12 | 33.40 | 755,948 | -0.14(-0.40%) |
Mar 04, 2004 | 33.89 | 33.89 | 33.21 | 33.54 | 487,009 | -0.16(-0.48%) |
Mar 03, 2004 | 33.93 | 33.93 | 33.46 | 33.70 | 629,839 | -0.12(-0.35%) |
Mar 02, 2004 | 33.55 | 33.94 | 33.50 | 33.82 | 730,632 | +0.31(+0.94%) |
Mar 01, 2004 | 33.29 | 33.51 | 32.79 | 33.50 | 1,050,203 | +0.08(+0.23%) |
Feb 27, 2004 | 32.65 | 33.66 | 32.61 | 33.43 | 1,610,806 | +0.95(+2.93%) |
Feb 26, 2004 | 32.27 | 32.68 | 31.86 | 32.48 | 616,651 | +0.25(+0.79%) |
Feb 25, 2004 | 31.59 | 32.34 | 31.52 | 32.22 | 610,293 | +0.71(+2.26%) |
Feb 24, 2004 | 31.64 | 31.65 | 31.18 | 31.51 | 691,540 | -0.48(-1.49%) |
Feb 23, 2004 | 32.21 | 32.27 | 31.86 | 31.98 | 395,401 | -0.14(-0.42%) |
Feb 20, 2004 | 32.38 | 32.46 | 31.96 | 32.12 | 489,129 | -0.26(-0.81%) |
Feb 19, 2004 | 32.53 | 32.61 | 32.31 | 32.38 | 981,438 | -0.20(-0.60%) |
Feb 18, 2004 | 32.70 | 32.78 | 32.54 | 32.58 | 578,030 | +0.20(+0.60%) |
Feb 17, 2004 | 31.80 | 32.67 | 31.75 | 32.38 | 1,074,342 | +0.74(+2.33%) |
Feb 13, 2004 | 31.48 | 31.76 | 31.13 | 31.64 | 570,611 | +0.05(+0.16%) |
Feb 12, 2004 | 31.89 | 31.89 | 31.59 | 31.59 | 420,364 | -0.21(-0.67%) |
Feb 11, 2004 | 31.13 | 31.84 | 31.13 | 31.80 | 909,729 | +0.68(+2.18%) |
Feb 10, 2004 | 30.96 | 31.13 | 30.71 | 31.13 | 904,194 | +0.28(+0.91%) |
Feb 09, 2004 | 30.49 | 31.00 | 30.49 | 30.85 | 700,018 | +0.29(+0.95%) |
Feb 06, 2004 | 30.42 | 30.57 | 30.27 | 30.56 | 610,410 | +0.15(+0.50%) |
Feb 05, 2004 | 30.36 | 30.55 | 30.31 | 30.40 | 1,042,667 | -0.03(-0.08%) |
Feb 04, 2004 | 30.13 | 30.55 | 30.05 | 30.43 | 751,945 | -0.13(-0.42%) |
Feb 03, 2004 | 29.88 | 30.57 | 29.85 | 30.56 | 549,181 | +0.39(+1.29%) |
Feb 02, 2004 | 29.81 | 30.36 | 29.81 | 30.17 | 824,243 | +0.57(+1.92%) |
Jan 30, 2004 | 29.30 | 29.70 | 29.16 | 29.60 | 981,909 | -0.47(-1.55%) |
Jan 29, 2004 | 30.96 | 30.96 | 29.81 | 30.06 | 1,020,059 | -0.08(-0.25%) |
Jan 28, 2004 | 30.96 | 31.30 | 30.14 | 30.14 | 852,149 | -0.86(-2.77%) |
Jan 27, 2004 | 30.98 | 31.02 | 30.66 | 31.00 | 670,698 | +0.12(+0.39%) |
Jan 26, 2004 | 30.53 | 30.90 | 30.34 | 30.88 | 471,467 | +0.24(+0.78%) |
Jan 23, 2004 | 30.53 | 30.70 | 30.45 | 30.64 | 586,154 | +0.07(+0.22%) |
Jan 22, 2004 | 30.74 | 30.74 | 30.19 | 30.57 | 802,695 | -0.22(-0.72%) |
Jan 21, 2004 | 29.89 | 30.79 | 29.62 | 30.79 | 568,727 | +0.77(+2.57%) |
Jan 20, 2004 | 29.98 | 30.37 | 29.55 | 30.02 | 682,002 | -0.17(-0.56%) |
Jan 16, 2004 | 29.79 | 30.49 | 29.51 | 30.19 | 1,672,742 | +1.16(+4.01%) |
Jan 15, 2004 | 27.77 | 29.05 | 27.60 | 29.03 | 990,151 | +1.26(+4.53%) |
Jan 14, 2004 | 27.47 | 27.98 | 27.47 | 27.77 | 425,898 | +0.35(+1.27%) |
Jan 13, 2004 | 26.82 | 27.49 | 26.82 | 27.42 | 714,265 | +0.47(+1.73%) |
Jan 12, 2004 | 26.84 | 27.09 | 26.83 | 26.96 | 398,109 | +0.11(+0.41%) |
Jan 09, 2004 | 26.75 | 26.89 | 26.67 | 26.85 | 382,331 | -0.05(-0.19%) |
Jan 08, 2004 | 26.65 | 27.01 | 26.58 | 26.90 | 378,445 | +0.20(+0.76%) |
Jan 07, 2004 | 26.75 | 26.81 | 26.56 | 26.69 | 821,417 | -0.23(-0.85%) |
Jan 06, 2004 | 27.18 | 27.18 | 26.87 | 26.92 | 356,779 | -0.34(-1.25%) |
Jan 05, 2004 | 27.10 | 27.32 | 27.02 | 27.26 | 479,591 | +0.14(+0.50%) |
Jan 02, 2004 | 27.09 | 27.35 | 27.08 | 27.13 | 336,055 | +0.09(+0.35%) |
Dec 31, 2003 | 27.05 | 27.24 | 26.99 | 27.03 | 475,706 | -0.08(-0.31%) |
Dec 30, 2003 | 27.13 | 27.13 | 26.88 | 27.12 | 279,653 | +0.08(+0.28%) |
Dec 29, 2003 | 26.97 | 27.14 | 26.98 | 27.04 | 337,233 | +0.07(+0.25%) |
Dec 26, 2003 | 26.82 | 27.00 | 26.77 | 26.97 | 85,839 | +0.15(+0.57%) |
Dec 24, 2003 | 26.73 | 26.86 | 26.50 | 26.82 | 106,209 | +0.15(+0.57%) |
Dec 23, 2003 | 26.62 | 26.91 | 26.51 | 26.67 | 674,113 | -0.48(-1.75%) |
Dec 22, 2003 | 26.93 | 27.15 | 26.84 | 27.14 | 402,230 | +0.18(+0.66%) |
Dec 19, 2003 | 26.84 | 27.00 | 26.60 | 26.96 | 1,171,485 | +0.19(+0.70%) |
Dec 18, 2003 | 26.18 | 26.78 | 26.13 | 26.78 | 540,703 | +0.60(+2.30%) |
Dec 17, 2003 | 26.03 | 26.17 | 25.83 | 26.17 | 369,260 | +0.14(+0.55%) |
Dec 16, 2003 | 25.94 | 26.03 | 25.47 | 26.03 | 861,805 | +0.01(+0.03%) |
Dec 15, 2003 | 26.07 | 26.11 | 26.00 | 26.02 | 683,650 | +0.08(+0.29%) |
Dec 12, 2003 | 25.65 | 25.95 | 25.65 | 25.95 | 509,029 | +0.26(+1.03%) |
Dec 11, 2003 | 25.30 | 25.68 | 25.30 | 25.68 | 445,797 | +0.53(+2.09%) |
Dec 10, 2003 | 25.27 | 25.46 | 25.17 | 25.16 | 731,574 | -0.21(-0.84%) |
Dec 09, 2003 | 25.55 | 25.64 | 25.36 | 25.37 | 456,042 | -0.10(-0.40%) |
Dec 08, 2003 | 25.22 | 25.50 | 25.16 | 25.47 | 634,902 | +0.12(+0.47%) |
Dec 05, 2003 | 25.69 | 25.77 | 25.33 | 25.35 | 617,358 | -0.46(-1.78%) |
Dec 04, 2003 | 25.72 | 25.82 | 25.67 | 25.81 | 466,286 | -0.01(-0.03%) |
Dec 03, 2003 | 25.39 | 25.77 | 25.39 | 25.82 | 689,420 | +0.34(+1.33%) |
Dec 02, 2003 | 25.58 | 25.58 | 25.40 | 25.48 | 339,823 | -0.24(-0.92%) |
Dec 01, 2003 | 25.49 | 25.70 | 25.49 | 25.72 | 330,757 | +0.20(+0.77%) |
Nov 28, 2003 | 25.31 | 25.54 | 25.31 | 25.52 | 228,668 | +0.25(+0.97%) |
Nov 26, 2003 | 25.39 | 25.39 | 25.10 | 25.27 | 287,189 | +0.05(+0.20%) |
Nov 25, 2003 | 25.19 | 25.33 | 25.16 | 25.22 | 433,080 | -0.01(-0.03%) |
Nov 24, 2003 | 25.16 | 25.29 | 25.07 | 25.23 | 421,070 | +0.08(+0.30%) |
Nov 21, 2003 | 25.03 | 25.18 | 24.80 | 25.16 | 315,331 | +0.13(+0.51%) |
Nov 20, 2003 | 24.98 | 25.33 | 24.84 | 25.03 | 301,790 | -0.09(-0.37%) |
Nov 19, 2003 | 25.10 | 25.20 | 25.03 | 25.12 | 341,118 | +0.10(+0.41%) |
Nov 18, 2003 | 25.14 | 25.36 | 24.99 | 25.02 | 257,163 | -0.12(-0.47%) |
Nov 17, 2003 | 25.10 | 25.58 | 24.89 | 25.14 | 351,127 | -0.44(-1.73%) |
Nov 14, 2003 | 25.82 | 25.82 | 25.52 | 25.58 | 375,619 | -0.20(-0.76%) |
Nov 13, 2003 | 25.71 | 26.03 | 25.70 | 25.78 | 535,758 | -0.04(-0.16%) |
Nov 12, 2003 | 25.36 | 25.85 | 25.36 | 25.82 | 541,527 | +0.47(+1.84%) |
Nov 11, 2003 | 25.47 | 25.55 | 25.31 | 25.35 | 625,482 | -0.21(-0.83%) |
Nov 10, 2003 | 25.92 | 25.92 | 25.52 | 25.56 | 663,515 | -0.35(-1.34%) |
Nov 07, 2003 | 25.45 | 25.95 | 25.45 | 25.91 | 1,229,182 | +0.33(+1.29%) |
Nov 06, 2003 | 25.33 | 25.58 | 25.24 | 25.58 | 512,326 | +0.24(+0.94%) |
Nov 05, 2003 | 25.27 | 25.35 | 25.05 | 25.34 | 606,643 | +0.13(+0.51%) |
Nov 04, 2003 | 25.10 | 25.46 | 25.03 | 25.21 | 380,800 | -0.04(-0.17%) |
Nov 03, 2003 | 25.21 | 25.28 | 25.11 | 25.26 | 216,652 | +0.06(+0.24%) |
Oct 31, 2003 | 25.25 | 25.25 | 24.97 | 25.20 | 422,719 | +0.06(+0.24%) |
Oct 30, 2003 | 25.05 | 25.14 | 24.82 | 25.14 | 710,262 | +0.08(+0.34%) |
Oct 29, 2003 | 24.76 | 25.08 | 24.67 | 25.05 | 650,563 | +0.26(+1.06%) |
Oct 28, 2003 | 24.35 | 24.96 | 24.35 | 24.79 | 856,270 | +0.42(+1.74%) |
Oct 27, 2003 | 23.56 | 24.39 | 23.56 | 24.37 | 635,256 | +0.82(+3.46%) |
Oct 24, 2003 | 23.61 | 23.94 | 23.32 | 23.55 | 699,429 | -0.02(-0.07%) |
Oct 23, 2003 | 23.27 | 23.58 | 22.97 | 23.57 | 676,114 | +0.22(+0.95%) |
Oct 22, 2003 | 23.48 | 23.48 | 23.12 | 23.35 | 358,545 | -0.22(-0.94%) |
Oct 21, 2003 | 23.74 | 23.74 | 23.52 | 23.57 | 295,314 | -0.03(-0.14%) |
Oct 20, 2003 | 23.35 | 23.75 | 23.35 | 23.60 | 388,100 | +0.40(+1.72%) |
Oct 17, 2003 | 23.27 | 23.44 | 23.09 | 23.20 | 497,018 | -0.14(-0.62%) |
Oct 16, 2003 | 23.12 | 23.21 | 23.10 | 23.35 | 614,061 | +0.24(+1.03%) |
Oct 15, 2003 | 23.33 | 23.46 | 23.11 | 23.11 | 541,056 | -0.20(-0.87%) |
Oct 14, 2003 | 23.24 | 23.39 | 23.18 | 23.31 | 317,569 | +0.07(+0.29%) |
Oct 13, 2003 | 22.94 | 23.34 | 22.94 | 23.24 | 300,260 | +0.33(+1.45%) |
Oct 10, 2003 | 22.91 | 23.15 | 22.91 | 22.91 | 779,498 | -0.02(-0.07%) |
Oct 09, 2003 | 22.84 | 23.22 | 22.82 | 22.93 | 507,733 | +0.31(+1.35%) |
Oct 08, 2003 | 22.94 | 22.97 | 22.53 | 22.62 | 449,212 | -0.31(-1.37%) |
Oct 07, 2003 | 22.57 | 22.94 | 22.51 | 22.94 | 501,728 | +0.28(+1.24%) |
Oct 06, 2003 | 22.59 | 22.82 | 22.59 | 22.66 | 236,911 | -0.06(-0.26%) |
Oct 03, 2003 | 22.59 | 23.00 | 22.42 | 22.72 | 788,094 | +0.72(+3.28%) |
Oct 02, 2003 | 22.09 | 22.09 | 21.97 | 22.00 | 387,747 | -0.04(-0.19%) |
Oct 01, 2003 | 21.76 | 22.04 | 21.62 | 22.04 | 394,106 | +0.23(+1.05%) |
Sep 30, 2003 | 21.70 | 21.93 | 21.39 | 21.81 | 310,739 | +0.11(+0.51%) |
Sep 29, 2003 | 21.95 | 22.00 | 21.62 | 21.70 | 697,780 | -0.07(-0.31%) |
Sep 26, 2003 | 22.06 | 22.11 | 21.76 | 21.77 | 480,416 | -0.31(-1.39%) |
Sep 25, 2003 | 22.83 | 22.83 | 22.04 | 22.07 | 740,405 | -0.77(-3.38%) |
Sep 24, 2003 | 23.35 | 23.36 | 22.85 | 22.85 | 656,686 | -0.51(-2.18%) |
Sep 23, 2003 | 23.19 | 23.47 | 23.19 | 23.35 | 412,003 | +0.25(+1.07%) |
Sep 22, 2003 | 23.18 | 23.30 | 23.02 | 23.11 | 423,543 | -0.22(-0.95%) |
Sep 19, 2003 | 23.31 | 23.41 | 23.18 | 23.33 | 393,281 | -0.09(-0.40%) |
Sep 18, 2003 | 23.35 | 23.41 | 23.28 | 23.42 | 581,209 | +0.08(+0.36%) |
Sep 17, 2003 | 23.61 | 23.61 | 23.33 | 23.34 | 443,089 | -0.32(-1.36%) |
Sep 16, 2003 | 23.35 | 23.64 | 23.41 | 23.66 | 384,097 | +0.31(+1.35%) |
Sep 15, 2003 | 23.24 | 23.38 | 23.17 | 23.35 | 367,141 | +0.14(+0.59%) |
Sep 12, 2003 | 23.14 | 23.24 | 22.86 | 23.21 | 547,650 | -0.08(-0.36%) |
Sep 11, 2003 | 23.35 | 23.40 | 23.18 | 23.30 | 426,486 | +0.14(+0.59%) |
Sep 10, 2003 | 23.78 | 23.78 | 23.01 | 23.16 | 807,876 | -0.65(-2.75%) |
Sep 09, 2003 | 23.91 | 23.91 | 23.47 | 23.81 | 792,333 | -0.22(-0.92%) |
Sep 08, 2003 | 23.90 | 24.19 | 23.75 | 24.03 | 450,154 | +0.25(+1.04%) |
Sep 05, 2003 | 23.78 | 23.93 | 23.74 | 23.79 | 607,820 | +0.03(+0.11%) |
Sep 04, 2003 | 23.57 | 23.78 | 23.53 | 23.76 | 496,783 | +0.13(+0.54%) |
Sep 03, 2003 | 23.10 | 23.73 | 23.08 | 23.64 | 667,990 | +0.64(+2.77%) |
Sep 02, 2003 | 22.76 | 23.02 | 22.56 | 23.00 | 578,501 | +0.09(+0.37%) |
Aug 29, 2003 | 22.44 | 22.92 | 22.44 | 22.91 | 349,008 | +0.27(+1.20%) |
Aug 28, 2003 | 22.51 | 22.65 | 22.24 | 22.64 | 371,262 | +0.03(+0.15%) |
Aug 27, 2003 | 22.61 | 22.73 | 22.37 | 22.61 | 464,402 | +0.00(+0.00%) |
Aug 26, 2003 | 22.90 | 22.93 | 22.30 | 22.61 | 409,884 | -0.29(-1.26%) |
Aug 25, 2003 | 22.91 | 22.92 | 22.56 | 22.90 | 322,279 | -0.02(-0.07%) |
Aug 22, 2003 | 23.76 | 23.76 | 22.85 | 22.91 | 379,034 | -0.73(-3.09%) |
Aug 21, 2003 | 23.65 | 23.74 | 23.48 | 23.64 | 541,527 | +0.19(+0.80%) |
Aug 20, 2003 | 23.24 | 23.51 | 23.13 | 23.46 | 461,222 | +0.22(+0.95%) |
Aug 19, 2003 | 22.80 | 23.24 | 22.76 | 23.24 | 525,396 | +0.51(+2.24%) |
Aug 18, 2003 | 22.44 | 22.79 | 22.44 | 22.73 | 346,770 | +0.18(+0.79%) |
Aug 15, 2003 | 22.59 | 22.70 | 22.34 | 22.55 | 203,470 | +0.03(+0.15%) |
Aug 14, 2003 | 22.51 | 22.56 | 22.28 | 22.51 | 790,213 | +0.00(+0.00%) |
Aug 13, 2003 | 22.82 | 22.91 | 22.51 | 22.51 | 483,948 | -0.31(-1.34%) |
Aug 12, 2003 | 22.53 | 22.82 | 22.42 | 22.82 | 253,631 | +0.43(+1.93%) |
Aug 11, 2003 | 22.61 | 22.67 | 22.23 | 22.39 | 279,182 | -0.36(-1.57%) |
Aug 08, 2003 | 22.61 | 22.74 | 22.56 | 22.74 | 304,616 | +0.15(+0.68%) |
Aug 07, 2003 | 22.40 | 22.59 | 22.29 | 22.59 | 420,481 | +0.26(+1.18%) |
Aug 06, 2003 | 22.51 | 22.51 | 22.23 | 22.33 | 568,374 | -0.35(-1.54%) |
Aug 05, 2003 | 22.86 | 23.04 | 22.59 | 22.68 | 694,719 | -0.25(-1.11%) |
Aug 04, 2003 | 22.84 | 22.97 | 22.66 | 22.93 | 435,318 | +0.09(+0.41%) |
Aug 01, 2003 | 22.80 | 22.93 | 22.76 | 22.84 | 415,889 | -0.05(-0.22%) |
Jul 31, 2003 | 22.76 | 22.99 | 22.59 | 22.89 | 857,448 | +0.21(+0.94%) |
Jul 30, 2003 | 22.66 | 22.85 | 22.64 | 22.68 | 588,391 | +0.03(+0.11%) |
Jul 29, 2003 | 22.68 | 22.73 | 22.34 | 22.65 | 622,892 | +0.06(+0.26%) |
Jul 28, 2003 | 22.68 | 22.78 | 22.42 | 22.59 | 562,133 | -0.17(-0.75%) |
Jul 25, 2003 | 22.42 | 22.93 | 22.42 | 22.76 | 831,896 | +0.41(+1.82%) |
Jul 24, 2003 | 21.95 | 22.55 | 21.86 | 22.35 | 1,275,928 | +0.79(+3.66%) |
Jul 23, 2003 | 21.20 | 21.57 | 21.02 | 21.56 | 641,025 | +0.37(+1.72%) |
Jul 22, 2003 | 20.82 | 21.46 | 20.81 | 21.20 | 838,844 | +0.44(+2.13%) |
Jul 21, 2003 | 20.89 | 20.89 | 20.72 | 20.76 | 630,781 | -0.25(-1.17%) |
Jul 18, 2003 | 20.81 | 21.01 | 20.73 | 21.00 | 659,041 | +0.24(+1.15%) |
Jul 17, 2003 | 20.76 | 20.97 | 20.68 | 20.76 | 738,875 | -0.09(-0.45%) |
Jul 16, 2003 | 20.85 | 20.96 | 20.55 | 20.86 | 590,511 | +0.18(+0.86%) |
Jul 15, 2003 | 21.01 | 21.10 | 20.68 | 20.68 | 542,823 | -0.25(-1.22%) |
Jul 14, 2003 | 20.99 | 21.21 | 20.76 | 20.93 | 724,392 | +0.00(+0.00%) |
Jul 11, 2003 | 20.98 | 21.16 | 20.86 | 20.93 | 639,495 | +0.17(+0.82%) |
Jul 10, 2003 | 21.06 | 21.06 | 20.70 | 20.76 | 844,260 | -0.40(-1.89%) |
Jul 09, 2003 | 21.44 | 21.53 | 21.16 | 21.16 | 806,109 | -0.28(-1.31%) |
Jul 08, 2003 | 21.63 | 21.63 | 21.27 | 21.44 | 1,124,385 | -0.05(-0.24%) |
Jul 07, 2003 | 21.44 | 21.75 | 21.42 | 21.49 | 725,687 | +0.14(+0.64%) |
Jul 03, 2003 | 21.49 | 21.52 | 21.29 | 21.36 | 207,356 | -0.25(-1.18%) |
Jul 02, 2003 | 21.35 | 21.66 | 21.29 | 21.61 | 431,314 | +0.26(+1.23%) |
Jul 01, 2003 | 21.19 | 21.36 | 20.93 | 21.35 | 543,647 | +0.10(+0.48%) |
Jun 30, 2003 | 21.22 | 21.38 | 21.08 | 21.25 | 351,598 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.53 | 21.12 | 21.21 | 345,593 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.30 | 20.82 | 21.28 | 964,482 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.62 | 21.08 | 21.12 | 483,242 | -0.42(-1.93%) |
Jun 24, 2003 | 21.71 | 21.82 | 21.41 | 21.54 | 538,230 | -0.20(-0.90%) |
Jun 23, 2003 | 22.08 | 22.09 | 21.66 | 21.73 | 674,230 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.42 | 22.01 | 22.09 | 716,385 | +0.09(+0.43%) |
Jun 19, 2003 | 22.34 | 22.42 | 22.00 | 22.00 | 524,807 | -0.43(-1.93%) |
Jun 18, 2003 | 22.21 | 22.53 | 22.01 | 22.43 | 1,110,962 | +0.19(+0.84%) |
Jun 17, 2003 | 21.87 | 22.35 | 21.77 | 22.24 | 952,236 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.79 | 600,049 | +0.42(+1.95%) |
Jun 13, 2003 | 21.36 | 21.59 | 21.23 | 21.38 | 484,301 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.31 | 465,344 | -0.03(-0.12%) |
Jun 11, 2003 | 21.06 | 21.52 | 21.00 | 21.33 | 583,328 | +0.39(+1.87%) |
Jun 10, 2003 | 20.85 | 21.10 | 20.69 | 20.94 | 830,248 | +0.10(+0.49%) |
Jun 09, 2003 | 21.23 | 21.23 | 20.80 | 20.84 | 1,180,198 | +0.33(+1.61%) |
Jun 06, 2003 | 21.24 | 21.30 | 20.47 | 20.51 | 1,066,335 | +0.85(+4.32%) |
Jun 05, 2003 | 19.45 | 19.74 | 19.36 | 19.66 | 464,166 | +0.13(+0.65%) |
Jun 04, 2003 | 19.00 | 19.65 | 19.00 | 19.53 | 522,923 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.09 | 18.85 | 19.02 | 385,039 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.10 | 18.73 | 18.85 | 616,651 | +0.21(+1.14%) |
May 30, 2003 | 18.26 | 18.69 | 18.26 | 18.64 | 611,352 | +0.46(+2.52%) |
May 29, 2003 | 18.37 | 18.50 | 17.94 | 18.18 | 480,062 | -0.23(-1.25%) |
May 28, 2003 | 18.55 | 18.65 | 18.36 | 18.41 | 448,270 | -0.10(-0.55%) |
May 27, 2003 | 17.88 | 18.54 | 17.79 | 18.51 | 341,001 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.92 | 17.66 | 17.88 | 252,571 | -0.03(-0.14%) |
May 22, 2003 | 17.88 | 17.97 | 17.67 | 17.90 | 367,965 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.87 | 17.58 | 17.87 | 409,295 | +0.02(+0.10%) |
May 20, 2003 | 18.11 | 18.26 | 17.74 | 17.85 | 515,740 | -0.17(-0.94%) |
May 19, 2003 | 18.64 | 18.64 | 17.98 | 18.02 | 690,480 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.77 | 18.50 | 18.68 | 483,242 | -0.05(-0.27%) |
May 15, 2003 | 18.73 | 18.77 | 18.51 | 18.73 | 480,298 | +0.03(+0.14%) |
May 14, 2003 | 18.93 | 18.94 | 18.65 | 18.71 | 349,361 | -0.22(-1.17%) |
May 13, 2003 | 18.94 | 19.05 | 18.85 | 18.93 | 608,527 | -0.29(-1.50%) |
May 12, 2003 | 18.81 | 19.23 | 18.74 | 19.22 | 329,932 | +0.19(+0.98%) |
May 09, 2003 | 18.77 | 19.03 | 18.64 | 19.03 | 542,352 | +0.28(+1.49%) |
May 08, 2003 | 18.79 | 18.95 | 18.56 | 18.75 | 470,642 | -0.10(-0.54%) |
May 07, 2003 | 18.54 | 19.05 | 18.49 | 18.85 | 707,082 | +0.31(+1.70%) |
May 06, 2003 | 18.36 | 18.77 | 18.36 | 18.54 | 533,167 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.66 | 18.37 | 18.45 | 367,965 | -0.11(-0.59%) |
May 02, 2003 | 18.22 | 18.67 | 18.21 | 18.56 | 754,889 | -0.07(-0.37%) |