Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 24.54 | 24.78 | 24.12 | 24.36 | 250,557 | -0.16(-0.66%) |
Apr 29, 2004 | 24.87 | 25.24 | 24.44 | 24.52 | 351,885 | -0.35(-1.42%) |
Apr 28, 2004 | 24.95 | 25.01 | 24.72 | 24.87 | 248,044 | +0.01(+0.02%) |
Apr 27, 2004 | 24.87 | 25.23 | 24.86 | 24.87 | 447,853 | +0.00(+0.00%) |
Apr 26, 2004 | 24.57 | 25.23 | 24.57 | 24.87 | 289,748 | +0.29(+1.17%) |
Apr 23, 2004 | 25.14 | 25.17 | 24.30 | 24.58 | 384,209 | -0.43(-1.72%) |
Apr 22, 2004 | 24.54 | 25.52 | 24.54 | 25.01 | 367,628 | +0.47(+1.92%) |
Apr 21, 2004 | 24.24 | 24.75 | 24.21 | 24.54 | 283,049 | +0.20(+0.83%) |
Apr 20, 2004 | 25.20 | 25.32 | 24.34 | 24.34 | 416,534 | -0.89(-3.53%) |
Apr 19, 2004 | 25.02 | 25.49 | 24.62 | 25.23 | 276,182 | +0.26(+1.05%) |
Apr 16, 2004 | 24.98 | 25.26 | 24.72 | 24.96 | 254,576 | +0.12(+0.48%) |
Apr 15, 2004 | 24.24 | 24.90 | 24.24 | 24.84 | 622,037 | +0.72(+3.00%) |
Apr 14, 2004 | 24.10 | 24.65 | 23.97 | 24.12 | 660,726 | -0.23(-0.96%) |
Apr 13, 2004 | 25.08 | 25.08 | 24.07 | 24.35 | 1,626,443 | -0.72(-2.88%) |
Apr 12, 2004 | 26.68 | 26.68 | 24.55 | 25.08 | 692,214 | -1.70(-6.35%) |
Apr 08, 2004 | 26.96 | 27.12 | 26.63 | 26.78 | 404,475 | -0.14(-0.53%) |
Apr 07, 2004 | 26.63 | 27.23 | 26.13 | 26.92 | 766,577 | +0.22(+0.83%) |
Apr 06, 2004 | 27.66 | 27.67 | 26.70 | 26.70 | 681,829 | -1.10(-3.97%) |
Apr 05, 2004 | 28.78 | 28.78 | 27.47 | 27.81 | 490,395 | -0.97(-3.38%) |
Apr 02, 2004 | 28.88 | 28.99 | 28.66 | 28.78 | 336,476 | +0.03(+0.10%) |
Apr 01, 2004 | 28.51 | 28.82 | 28.51 | 28.75 | 418,711 | +0.27(+0.94%) |
Mar 31, 2004 | 28.34 | 28.59 | 28.18 | 28.48 | 454,888 | +0.04(+0.13%) |
Mar 30, 2004 | 28.36 | 28.56 | 28.22 | 28.44 | 392,416 | +0.08(+0.29%) |
Mar 29, 2004 | 28.08 | 28.36 | 28.08 | 28.36 | 323,580 | -0.02(-0.06%) |
Mar 26, 2004 | 28.66 | 28.66 | 28.30 | 28.38 | 320,900 | -0.15(-0.52%) |
Mar 25, 2004 | 28.09 | 28.53 | 28.08 | 28.53 | 450,198 | +0.44(+1.55%) |
Mar 24, 2004 | 28.09 | 28.24 | 28.02 | 28.09 | 516,857 | +0.15(+0.53%) |
Mar 23, 2004 | 28.34 | 28.34 | 27.50 | 27.94 | 643,810 | +0.41(+1.50%) |
Mar 22, 2004 | 27.51 | 27.60 | 27.20 | 27.53 | 372,485 | +0.02(+0.09%) |
Mar 19, 2004 | 27.47 | 27.52 | 27.11 | 27.51 | 407,490 | +0.04(+0.15%) |
Mar 18, 2004 | 27.45 | 27.47 | 27.27 | 27.47 | 243,522 | +0.01(+0.02%) |
Mar 17, 2004 | 26.78 | 27.46 | 26.75 | 27.46 | 518,030 | +0.62(+2.31%) |
Mar 16, 2004 | 26.72 | 26.87 | 26.56 | 26.84 | 260,606 | +0.14(+0.51%) |
Mar 15, 2004 | 27.01 | 27.01 | 26.66 | 26.70 | 150,568 | -0.31(-1.15%) |
Mar 12, 2004 | 26.75 | 27.04 | 26.66 | 27.01 | 389,234 | +0.32(+1.21%) |
Mar 11, 2004 | 26.88 | 26.98 | 26.64 | 26.69 | 316,043 | -0.31(-1.15%) |
Mar 10, 2004 | 27.17 | 27.35 | 27.00 | 27.00 | 519,537 | -0.17(-0.62%) |
Mar 09, 2004 | 27.41 | 27.47 | 27.11 | 27.17 | 371,983 | -0.21(-0.76%) |
Mar 08, 2004 | 27.64 | 27.69 | 27.26 | 27.38 | 264,625 | -0.26(-0.93%) |
Mar 05, 2004 | 27.52 | 27.88 | 27.47 | 27.63 | 260,103 | +0.11(+0.39%) |
Mar 04, 2004 | 27.14 | 27.52 | 27.12 | 27.52 | 326,260 | +0.30(+1.10%) |
Mar 03, 2004 | 26.84 | 27.27 | 26.67 | 27.23 | 313,028 | +0.35(+1.31%) |
Mar 02, 2004 | 26.84 | 26.91 | 26.68 | 26.87 | 214,547 | +0.02(+0.07%) |
Mar 01, 2004 | 26.31 | 26.89 | 26.30 | 26.86 | 411,007 | +0.59(+2.23%) |
Feb 27, 2004 | 26.39 | 26.39 | 25.97 | 26.27 | 419,046 | -0.16(-0.59%) |
Feb 26, 2004 | 26.42 | 26.53 | 26.36 | 26.43 | 425,913 | -0.02(-0.09%) |
Feb 25, 2004 | 26.12 | 26.45 | 26.03 | 26.45 | 381,864 | +0.35(+1.33%) |
Feb 24, 2004 | 25.57 | 26.16 | 25.57 | 26.10 | 242,517 | +0.27(+1.04%) |
Feb 23, 2004 | 25.66 | 25.85 | 25.55 | 25.84 | 216,557 | +0.14(+0.53%) |
Feb 20, 2004 | 25.64 | 25.79 | 25.38 | 25.70 | 260,271 | +0.11(+0.44%) |
Feb 19, 2004 | 25.67 | 25.76 | 25.50 | 25.58 | 202,823 | -0.10(-0.37%) |
Feb 18, 2004 | 25.82 | 25.89 | 25.58 | 25.68 | 260,773 | -0.24(-0.94%) |
Feb 17, 2004 | 25.92 | 26.02 | 25.85 | 25.92 | 146,046 | +0.06(+0.23%) |
Feb 13, 2004 | 26.18 | 26.24 | 25.81 | 25.87 | 293,600 | -0.35(-1.32%) |
Feb 12, 2004 | 26.30 | 26.31 | 26.07 | 26.21 | 496,591 | -0.24(-0.90%) |
Feb 11, 2004 | 26.49 | 26.49 | 26.24 | 26.45 | 238,163 | -0.12(-0.45%) |
Feb 10, 2004 | 26.42 | 26.57 | 26.27 | 26.57 | 263,285 | +0.12(+0.45%) |
Feb 09, 2004 | 26.30 | 26.45 | 25.98 | 26.45 | 232,133 | +0.15(+0.57%) |
Feb 06, 2004 | 25.55 | 26.30 | 25.47 | 26.30 | 297,787 | +0.69(+2.68%) |
Feb 05, 2004 | 25.56 | 25.67 | 25.46 | 25.61 | 217,730 | +0.05(+0.21%) |
Feb 04, 2004 | 25.87 | 25.88 | 25.39 | 25.56 | 339,826 | -0.43(-1.65%) |
Feb 03, 2004 | 25.82 | 26.40 | 25.82 | 25.99 | 405,982 | +0.08(+0.30%) |
Feb 02, 2004 | 25.66 | 25.98 | 25.47 | 25.91 | 291,423 | +0.26(+1.00%) |
Jan 30, 2004 | 25.49 | 25.70 | 25.44 | 25.66 | 305,157 | +0.08(+0.33%) |
Jan 29, 2004 | 25.67 | 25.74 | 25.44 | 25.57 | 488,050 | +0.05(+0.21%) |
Jan 28, 2004 | 25.33 | 25.57 | 25.20 | 25.52 | 480,513 | +0.16(+0.61%) |
Jan 27, 2004 | 25.29 | 25.46 | 25.23 | 25.36 | 444,839 | +0.00(+0.00%) |
Jan 26, 2004 | 25.14 | 25.38 | 25.08 | 25.36 | 292,093 | +0.11(+0.43%) |
Jan 23, 2004 | 24.99 | 25.26 | 24.76 | 25.26 | 243,355 | +0.59(+2.40%) |
Jan 22, 2004 | 24.59 | 24.79 | 24.48 | 24.66 | 522,049 | +0.11(+0.46%) |
Jan 21, 2004 | 24.62 | 24.70 | 24.48 | 24.55 | 315,541 | -0.15(-0.60%) |
Jan 20, 2004 | 24.96 | 25.05 | 24.70 | 24.70 | 366,623 | -0.24(-0.98%) |
Jan 16, 2004 | 25.18 | 25.18 | 24.95 | 24.95 | 301,974 | -0.23(-0.92%) |
Jan 15, 2004 | 25.26 | 25.27 | 25.02 | 25.18 | 200,479 | -0.05(-0.19%) |
Jan 14, 2004 | 25.24 | 25.26 | 25.17 | 25.23 | 623,377 | +0.05(+0.19%) |
Jan 13, 2004 | 25.27 | 25.41 | 25.16 | 25.18 | 1,323,296 | -0.10(-0.38%) |
Jan 12, 2004 | 25.01 | 25.27 | 25.01 | 25.27 | 195,789 | +0.17(+0.67%) |
Jan 09, 2004 | 25.08 | 25.21 | 24.98 | 25.11 | 179,711 | -0.02(-0.10%) |
Jan 08, 2004 | 24.99 | 25.26 | 24.96 | 25.13 | 388,229 | +0.26(+1.03%) |
Jan 07, 2004 | 24.81 | 25.02 | 24.81 | 24.87 | 249,384 | +0.14(+0.58%) |
Jan 06, 2004 | 24.64 | 25.08 | 24.60 | 24.73 | 415,194 | +0.01(+0.05%) |
Jan 05, 2004 | 24.60 | 24.90 | 24.60 | 24.72 | 216,892 | +0.15(+0.61%) |
Jan 02, 2004 | 24.69 | 24.97 | 24.45 | 24.57 | 186,745 | +0.06(+0.24%) |
Dec 31, 2003 | 24.92 | 25.08 | 24.51 | 24.51 | 566,433 | +0.05(+0.22%) |
Dec 30, 2003 | 24.50 | 24.62 | 24.42 | 24.46 | 179,878 | +0.01(+0.02%) |
Dec 29, 2003 | 24.27 | 24.50 | 24.19 | 24.45 | 247,709 | -0.04(-0.17%) |
Dec 26, 2003 | 24.46 | 24.66 | 24.46 | 24.49 | 89,436 | +0.04(+0.15%) |
Dec 24, 2003 | 24.32 | 24.47 | 24.18 | 24.46 | 69,171 | +0.13(+0.54%) |
Dec 23, 2003 | 24.19 | 24.29 | 24.12 | 24.32 | 172,509 | +0.14(+0.59%) |
Dec 22, 2003 | 23.80 | 24.21 | 23.76 | 24.18 | 278,526 | +0.48(+2.01%) |
Dec 19, 2003 | 23.73 | 23.79 | 23.58 | 23.70 | 400,623 | -0.11(-0.48%) |
Dec 18, 2003 | 23.88 | 23.94 | 23.80 | 23.82 | 297,787 | -0.11(-0.45%) |
Dec 17, 2003 | 23.88 | 23.94 | 23.70 | 23.92 | 160,450 | +0.09(+0.38%) |
Dec 16, 2003 | 23.49 | 23.85 | 23.43 | 23.84 | 186,577 | +0.47(+1.99%) |
Dec 15, 2003 | 23.73 | 23.97 | 23.37 | 23.37 | 290,585 | -0.16(-0.66%) |
Dec 12, 2003 | 23.43 | 23.57 | 23.43 | 23.52 | 239,838 | +0.18(+0.77%) |
Dec 11, 2003 | 23.11 | 23.52 | 23.09 | 23.35 | 297,955 | +0.35(+1.51%) |
Dec 10, 2003 | 23.23 | 23.23 | 22.84 | 23.00 | 320,900 | +0.20(+0.89%) |
Dec 09, 2003 | 22.78 | 22.99 | 22.69 | 22.80 | 215,720 | -0.04(-0.16%) |
Dec 08, 2003 | 22.54 | 22.78 | 22.43 | 22.83 | 312,526 | +0.41(+1.84%) |
Dec 05, 2003 | 22.65 | 22.66 | 22.26 | 22.42 | 151,573 | -0.21(-0.92%) |
Dec 04, 2003 | 22.65 | 22.77 | 22.56 | 22.63 | 232,133 | -0.05(-0.24%) |
Dec 03, 2003 | 23.05 | 23.20 | 22.67 | 22.68 | 219,572 | -0.24(-1.07%) |
Dec 02, 2003 | 23.02 | 23.17 | 22.93 | 22.93 | 390,406 | -0.01(-0.03%) |
Dec 01, 2003 | 22.48 | 23.06 | 22.48 | 22.93 | 483,193 | +0.63(+2.81%) |
Nov 28, 2003 | 22.56 | 22.68 | 22.29 | 22.31 | 141,022 | -0.19(-0.85%) |
Nov 26, 2003 | 22.74 | 22.82 | 22.49 | 22.50 | 288,241 | -0.17(-0.74%) |
Nov 25, 2003 | 22.49 | 22.66 | 22.40 | 22.66 | 138,342 | +0.14(+0.64%) |
Nov 24, 2003 | 22.42 | 22.62 | 22.27 | 22.52 | 208,015 | +0.13(+0.59%) |
Nov 21, 2003 | 22.37 | 22.45 | 22.04 | 22.39 | 220,074 | +0.08(+0.37%) |
Nov 20, 2003 | 22.24 | 22.31 | 22.18 | 22.31 | 301,639 | +0.07(+0.30%) |
Nov 19, 2003 | 22.28 | 22.43 | 22.20 | 22.24 | 257,591 | -0.02(-0.08%) |
Nov 18, 2003 | 22.35 | 22.42 | 22.20 | 22.26 | 200,646 | +0.08(+0.38%) |
Nov 17, 2003 | 22.10 | 22.32 | 22.10 | 22.18 | 257,926 | +0.01(+0.05%) |
Nov 14, 2003 | 22.48 | 22.78 | 22.16 | 22.16 | 186,745 | -0.30(-1.33%) |
Nov 13, 2003 | 22.21 | 22.46 | 22.09 | 22.46 | 165,642 | +0.28(+1.27%) |
Nov 12, 2003 | 21.88 | 22.27 | 21.88 | 22.18 | 178,873 | +0.36(+1.64%) |
Nov 11, 2003 | 22.03 | 22.03 | 21.78 | 21.82 | 164,972 | -0.17(-0.76%) |
Nov 10, 2003 | 22.15 | 22.15 | 21.93 | 21.99 | 186,912 | -0.16(-0.73%) |
Nov 07, 2003 | 22.21 | 22.21 | 22.09 | 22.15 | 270,320 | +0.06(+0.27%) |
Nov 06, 2003 | 22.21 | 22.23 | 21.97 | 22.09 | 207,011 | -0.07(-0.32%) |
Nov 05, 2003 | 22.12 | 22.20 | 22.01 | 22.16 | 188,252 | +0.04(+0.19%) |
Nov 04, 2003 | 22.12 | 22.20 | 22.07 | 22.12 | 237,995 | -0.08(-0.38%) |
Nov 03, 2003 | 21.70 | 22.20 | 21.70 | 22.20 | 188,085 | +0.62(+2.88%) |
Oct 31, 2003 | 21.85 | 22.09 | 21.58 | 21.58 | 230,961 | -0.21(-0.99%) |
Oct 30, 2003 | 22.03 | 22.03 | 21.66 | 21.80 | 232,636 | -0.17(-0.79%) |
Oct 29, 2003 | 21.82 | 22.13 | 21.82 | 21.97 | 368,801 | +0.15(+0.68%) |
Oct 28, 2003 | 21.76 | 21.82 | 21.40 | 21.82 | 302,644 | +0.12(+0.55%) |
Oct 27, 2003 | 21.63 | 21.89 | 21.50 | 21.70 | 358,919 | +0.14(+0.64%) |
Oct 24, 2003 | 21.70 | 21.79 | 21.45 | 21.57 | 324,920 | -0.09(-0.41%) |
Oct 23, 2003 | 22.16 | 22.27 | 21.63 | 21.66 | 483,695 | -0.65(-2.92%) |
Oct 22, 2003 | 22.86 | 22.90 | 22.18 | 22.31 | 559,398 | -0.56(-2.45%) |
Oct 21, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 264,625 | -0.27(-1.16%) |
Oct 20, 2003 | 23.03 | 23.14 | 22.89 | 23.14 | 295,945 | +0.15(+0.65%) |
Oct 17, 2003 | 22.95 | 23.09 | 22.90 | 22.99 | 712,312 | -0.04(-0.16%) |
Oct 16, 2003 | 22.93 | 23.04 | 22.77 | 23.02 | 422,898 | +0.10(+0.42%) |
Oct 15, 2003 | 22.96 | 22.97 | 22.69 | 22.93 | 364,111 | +0.27(+1.19%) |
Oct 14, 2003 | 22.58 | 22.78 | 22.58 | 22.66 | 92,786 | +0.09(+0.40%) |
Oct 13, 2003 | 22.63 | 22.77 | 22.57 | 22.57 | 119,751 | -0.06(-0.26%) |
Oct 10, 2003 | 22.69 | 22.69 | 22.41 | 22.63 | 153,750 | -0.12(-0.53%) |
Oct 09, 2003 | 22.66 | 22.99 | 22.61 | 22.75 | 156,430 | +0.12(+0.53%) |
Oct 08, 2003 | 22.69 | 22.74 | 22.54 | 22.63 | 185,572 | -0.15(-0.66%) |
Oct 07, 2003 | 22.81 | 22.86 | 22.55 | 22.78 | 322,742 | -0.03(-0.13%) |
Oct 06, 2003 | 22.38 | 22.81 | 22.38 | 22.81 | 240,675 | +0.42(+1.87%) |
Oct 03, 2003 | 22.41 | 22.71 | 22.34 | 22.39 | 237,660 | +0.16(+0.73%) |
Oct 02, 2003 | 22.12 | 22.31 | 22.10 | 22.23 | 250,054 | +0.02(+0.08%) |
Oct 01, 2003 | 21.55 | 22.21 | 21.55 | 22.21 | 318,555 | +0.65(+3.02%) |
Sep 30, 2003 | 21.32 | 21.85 | 21.11 | 21.56 | 285,058 | +0.19(+0.87%) |
Sep 29, 2003 | 21.32 | 21.47 | 21.26 | 21.38 | 289,245 | +0.02(+0.08%) |
Sep 26, 2003 | 21.42 | 21.42 | 21.42 | 21.36 | 294,270 | -0.20(-0.91%) |
Sep 25, 2003 | 21.55 | 21.68 | 21.42 | 21.55 | 306,496 | +0.15(+0.70%) |
Sep 24, 2003 | 21.61 | 21.67 | 21.40 | 21.40 | 88,766 | -0.24(-1.10%) |
Sep 23, 2003 | 21.48 | 21.73 | 21.39 | 21.64 | 252,566 | +0.08(+0.39%) |
Sep 22, 2003 | 21.40 | 21.56 | 21.23 | 21.56 | 165,139 | +0.13(+0.61%) |
Sep 19, 2003 | 21.45 | 21.63 | 21.43 | 21.43 | 233,138 | -0.11(-0.50%) |
Sep 18, 2003 | 21.35 | 21.63 | 21.33 | 21.54 | 123,436 | +0.17(+0.81%) |
Sep 17, 2003 | 21.44 | 21.52 | 21.33 | 21.36 | 149,396 | -0.09(-0.42%) |
Sep 16, 2003 | 21.58 | 21.58 | 21.42 | 21.45 | 318,053 | +0.00(+0.00%) |
Sep 15, 2003 | 21.67 | 21.69 | 21.45 | 21.45 | 166,814 | -0.16(-0.72%) |
Sep 12, 2003 | 21.75 | 21.75 | 21.49 | 21.61 | 265,128 | -0.16(-0.71%) |
Sep 11, 2003 | 21.73 | 22.00 | 21.73 | 21.76 | 192,774 | +0.03(+0.14%) |
Sep 10, 2003 | 22.03 | 22.09 | 21.70 | 21.73 | 203,326 | -0.33(-1.49%) |
Sep 09, 2003 | 21.94 | 22.15 | 21.78 | 22.06 | 336,979 | +0.11(+0.52%) |
Sep 08, 2003 | 21.67 | 21.98 | 21.61 | 21.95 | 241,010 | +0.30(+1.41%) |
Sep 05, 2003 | 21.72 | 21.72 | 21.48 | 21.64 | 251,561 | -0.07(-0.33%) |
Sep 04, 2003 | 21.85 | 21.95 | 21.67 | 21.72 | 339,323 | -0.17(-0.76%) |
Sep 03, 2003 | 21.67 | 21.90 | 21.55 | 21.88 | 209,858 | +0.21(+0.99%) |
Sep 02, 2003 | 21.02 | 21.67 | 20.94 | 21.67 | 218,902 | +0.67(+3.18%) |
Aug 29, 2003 | 21.02 | 21.14 | 20.89 | 21.00 | 162,795 | -0.05(-0.23%) |
Aug 28, 2003 | 21.09 | 21.09 | 20.86 | 21.05 | 540,807 | -0.03(-0.14%) |
Aug 27, 2003 | 20.63 | 21.08 | 20.55 | 21.08 | 215,887 | +0.44(+2.14%) |
Aug 26, 2003 | 20.66 | 20.66 | 20.37 | 20.63 | 229,453 | -0.01(-0.03%) |
Aug 25, 2003 | 20.69 | 20.72 | 20.41 | 20.64 | 166,144 | +0.00(+0.00%) |
Aug 22, 2003 | 21.12 | 21.12 | 20.63 | 20.64 | 370,308 | -0.45(-2.15%) |
Aug 21, 2003 | 21.00 | 21.11 | 20.98 | 21.09 | 126,953 | +0.10(+0.46%) |
Aug 20, 2003 | 21.02 | 21.02 | 20.90 | 21.00 | 265,463 | -0.02(-0.11%) |
Aug 19, 2003 | 21.05 | 21.05 | 20.92 | 21.02 | 213,040 | -0.02(-0.11%) |
Aug 18, 2003 | 21.05 | 21.19 | 20.98 | 21.05 | 267,807 | +0.00(+0.00%) |
Aug 15, 2003 | 21.14 | 21.29 | 21.05 | 21.05 | 101,998 | -0.09(-0.42%) |
Aug 14, 2003 | 20.75 | 21.15 | 20.75 | 21.14 | 520,877 | +0.39(+1.87%) |
Aug 13, 2003 | 20.78 | 20.81 | 20.69 | 20.75 | 299,462 | +0.00(+0.00%) |
Aug 12, 2003 | 20.87 | 20.96 | 20.74 | 20.75 | 179,878 | -0.16(-0.74%) |
Aug 11, 2003 | 20.69 | 21.02 | 20.68 | 20.90 | 253,404 | +0.24(+1.18%) |
Aug 08, 2003 | 20.75 | 20.83 | 20.63 | 20.66 | 146,716 | -0.05(-0.23%) |
Aug 07, 2003 | 20.67 | 20.75 | 20.57 | 20.71 | 123,938 | +0.10(+0.46%) |
Aug 06, 2003 | 20.72 | 20.73 | 20.59 | 20.61 | 288,743 | -0.14(-0.66%) |
Aug 05, 2003 | 21.08 | 21.08 | 20.63 | 20.75 | 187,247 | -0.30(-1.42%) |
Aug 04, 2003 | 21.18 | 21.18 | 20.83 | 21.05 | 226,439 | -0.13(-0.59%) |
Aug 01, 2003 | 21.42 | 21.43 | 21.05 | 21.17 | 177,366 | -0.21(-0.98%) |
Jul 31, 2003 | 21.49 | 21.57 | 21.30 | 21.38 | 233,473 | -0.05(-0.25%) |
Jul 30, 2003 | 21.33 | 21.57 | 21.33 | 21.43 | 356,574 | +0.02(+0.11%) |
Jul 29, 2003 | 21.49 | 21.57 | 21.36 | 21.41 | 371,480 | -0.04(-0.17%) |
Jul 28, 2003 | 21.48 | 21.55 | 21.20 | 21.45 | 135,160 | +0.02(+0.11%) |
Jul 25, 2003 | 21.43 | 21.43 | 21.30 | 21.42 | 99,988 | +0.07(+0.34%) |
Jul 24, 2003 | 21.11 | 21.61 | 21.11 | 21.35 | 433,450 | -0.05(-0.25%) |
Jul 23, 2003 | 21.43 | 21.49 | 21.17 | 21.40 | 167,819 | +0.03(+0.14%) |
Jul 22, 2003 | 21.48 | 21.53 | 21.27 | 21.38 | 274,507 | -0.08(-0.39%) |
Jul 21, 2003 | 21.54 | 21.63 | 21.29 | 21.46 | 343,008 | -0.08(-0.39%) |
Jul 18, 2003 | 21.52 | 21.73 | 21.51 | 21.54 | 212,872 | +0.03(+0.14%) |
Jul 17, 2003 | 21.76 | 21.79 | 21.51 | 21.51 | 290,250 | -0.25(-1.15%) |
Jul 16, 2003 | 21.85 | 21.91 | 21.73 | 21.76 | 155,090 | -0.05(-0.25%) |
Jul 15, 2003 | 21.80 | 21.88 | 21.73 | 21.82 | 132,815 | +0.01(+0.03%) |
Jul 14, 2003 | 21.73 | 22.00 | 21.70 | 21.81 | 197,966 | +0.20(+0.91%) |
Jul 11, 2003 | 21.43 | 21.77 | 21.43 | 21.61 | 320,063 | +0.18(+0.84%) |
Jul 10, 2003 | 22.12 | 22.12 | 21.43 | 21.43 | 326,595 | -0.68(-3.08%) |
Jul 09, 2003 | 22.28 | 22.28 | 21.96 | 22.12 | 410,504 | -0.23(-1.02%) |
Jul 08, 2003 | 22.09 | 22.53 | 21.97 | 22.34 | 297,452 | +0.13(+0.59%) |
Jul 07, 2003 | 21.73 | 22.21 | 21.73 | 22.21 | 277,187 | +0.48(+2.20%) |
Jul 03, 2003 | 21.49 | 21.73 | 21.49 | 21.73 | 96,806 | +0.19(+0.89%) |
Jul 02, 2003 | 21.38 | 21.68 | 21.38 | 21.54 | 386,387 | +0.27(+1.26%) |
Jul 01, 2003 | 20.83 | 21.28 | 20.59 | 21.27 | 358,584 | +0.44(+2.12%) |
Jun 30, 2003 | 21.05 | 21.05 | 20.57 | 20.83 | 365,451 | -0.20(-0.97%) |
Jun 27, 2003 | 21.02 | 21.30 | 20.96 | 21.03 | 134,657 | +0.02(+0.09%) |
Jun 26, 2003 | 20.63 | 21.02 | 20.57 | 21.02 | 711,474 | +0.12(+0.57%) |
Jun 25, 2003 | 20.73 | 21.08 | 20.63 | 20.90 | 699,248 | +0.17(+0.81%) |
Jun 24, 2003 | 20.30 | 20.80 | 20.15 | 20.73 | 357,914 | +0.43(+2.12%) |
Jun 23, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 233,306 | -0.18(-0.87%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.43 | 20.48 | 234,813 | +0.04(+0.20%) |
Jun 19, 2003 | 20.60 | 20.75 | 20.21 | 20.44 | 266,635 | -0.16(-0.78%) |
Jun 18, 2003 | 20.81 | 20.83 | 20.35 | 20.60 | 281,709 | -0.24(-1.15%) |
Jun 17, 2003 | 20.96 | 20.99 | 20.80 | 20.84 | 193,779 | -0.27(-1.27%) |
Jun 16, 2003 | 20.84 | 21.36 | 20.84 | 21.11 | 194,952 | +0.28(+1.35%) |
Jun 13, 2003 | 21.15 | 21.21 | 20.77 | 20.83 | 187,917 | -0.22(-1.05%) |
Jun 12, 2003 | 21.46 | 21.67 | 21.05 | 21.05 | 383,204 | -0.45(-2.08%) |
Jun 11, 2003 | 21.49 | 21.57 | 21.21 | 21.49 | 227,444 | +0.00(+0.00%) |
Jun 10, 2003 | 20.84 | 21.49 | 20.84 | 21.49 | 296,447 | +0.66(+3.15%) |
Jun 09, 2003 | 20.87 | 20.92 | 20.80 | 20.84 | 260,606 | -0.03(-0.14%) |
Jun 06, 2003 | 20.87 | 20.90 | 20.72 | 20.87 | 483,863 | +0.04(+0.17%) |
Jun 05, 2003 | 20.89 | 20.90 | 20.74 | 20.83 | 171,169 | -0.03(-0.14%) |
Jun 04, 2003 | 20.59 | 20.90 | 20.59 | 20.86 | 370,643 | +0.32(+1.57%) |
Jun 03, 2003 | 20.62 | 20.65 | 20.49 | 20.54 | 377,677 | -0.22(-1.06%) |
Jun 02, 2003 | 20.68 | 20.87 | 20.55 | 20.76 | 235,315 | +0.14(+0.67%) |
May 30, 2003 | 20.24 | 20.74 | 20.18 | 20.62 | 233,306 | +0.51(+2.52%) |
May 29, 2003 | 20.72 | 20.87 | 19.87 | 20.12 | 367,293 | -0.56(-2.71%) |
May 28, 2003 | 20.96 | 21.14 | 20.65 | 20.68 | 221,749 | -0.33(-1.56%) |
May 27, 2003 | 21.03 | 21.03 | 20.84 | 21.00 | 228,281 | +0.04(+0.20%) |
May 23, 2003 | 20.72 | 20.98 | 20.60 | 20.96 | 209,858 | +0.24(+1.18%) |
May 22, 2003 | 20.51 | 20.72 | 20.40 | 20.72 | 165,977 | +0.27(+1.31%) |
May 21, 2003 | 20.42 | 20.48 | 20.38 | 20.45 | 267,640 | +0.14(+0.68%) |
May 20, 2003 | 20.28 | 20.36 | 20.23 | 20.31 | 208,183 | +0.08(+0.38%) |
May 19, 2003 | 20.29 | 20.29 | 20.10 | 20.23 | 143,199 | -0.02(-0.09%) |
May 16, 2003 | 20.09 | 20.28 | 20.04 | 20.25 | 132,145 | +0.21(+1.07%) |
May 15, 2003 | 20.00 | 20.12 | 19.88 | 20.04 | 337,146 | +0.14(+0.72%) |
May 14, 2003 | 20.22 | 20.26 | 19.89 | 19.89 | 264,290 | -0.41(-2.00%) |
May 13, 2003 | 20.30 | 20.35 | 20.20 | 20.30 | 160,282 | +0.03(+0.15%) |
May 12, 2003 | 20.12 | 20.27 | 20.04 | 20.27 | 109,199 | +0.16(+0.77%) |
May 09, 2003 | 20.00 | 20.12 | 19.79 | 20.12 | 165,474 | +0.23(+1.14%) |
May 08, 2003 | 19.98 | 19.98 | 19.74 | 19.89 | 185,238 | -0.08(-0.42%) |
May 07, 2003 | 19.82 | 19.97 | 19.67 | 19.97 | 256,084 | +0.07(+0.33%) |
May 06, 2003 | 19.72 | 19.91 | 19.67 | 19.91 | 267,807 | +0.28(+1.43%) |
May 05, 2003 | 19.67 | 19.75 | 19.47 | 19.63 | 129,968 | +0.10(+0.52%) |
May 02, 2003 | 19.27 | 19.55 | 19.27 | 19.52 | 228,449 | +0.26(+1.33%) |