Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19.73 | 19.76 | 19.54 | 19.72 | 830,176 | +0.09(+0.43%) |
Apr 29, 2004 | 19.83 | 20.01 | 19.53 | 19.63 | 983,853 | -0.16(-0.83%) |
Apr 28, 2004 | 20.18 | 20.23 | 19.79 | 19.80 | 487,790 | -0.43(-2.11%) |
Apr 27, 2004 | 20.23 | 20.48 | 20.17 | 20.22 | 603,620 | +0.05(+0.25%) |
Apr 26, 2004 | 20.34 | 20.37 | 20.08 | 20.17 | 1,106,725 | -0.14(-0.67%) |
Apr 23, 2004 | 20.15 | 20.34 | 20.04 | 20.31 | 890,379 | +0.05(+0.22%) |
Apr 22, 2004 | 20.00 | 20.34 | 19.91 | 20.26 | 987,374 | +0.26(+1.31%) |
Apr 21, 2004 | 19.57 | 20.00 | 19.51 | 20.00 | 2,432,965 | +0.52(+2.65%) |
Apr 20, 2004 | 19.60 | 19.92 | 19.48 | 19.48 | 889,675 | -0.12(-0.61%) |
Apr 19, 2004 | 19.83 | 19.83 | 19.60 | 19.60 | 849,187 | -0.26(-1.29%) |
Apr 16, 2004 | 19.77 | 20.08 | 19.66 | 19.86 | 1,737,983 | +0.43(+2.19%) |
Apr 15, 2004 | 19.66 | 19.79 | 19.12 | 19.43 | 1,600,148 | -0.20(-1.04%) |
Apr 14, 2004 | 19.78 | 19.92 | 19.41 | 19.64 | 983,853 | -0.24(-1.23%) |
Apr 13, 2004 | 20.21 | 20.21 | 19.71 | 19.88 | 1,148,445 | -0.31(-1.55%) |
Apr 12, 2004 | 20.43 | 20.48 | 20.20 | 20.20 | 461,385 | -0.19(-0.92%) |
Apr 08, 2004 | 20.47 | 20.52 | 20.29 | 20.38 | 567,533 | -0.03(-0.14%) |
Apr 07, 2004 | 20.54 | 20.54 | 20.31 | 20.41 | 478,108 | -0.18(-0.88%) |
Apr 06, 2004 | 20.18 | 20.61 | 20.18 | 20.59 | 680,723 | +0.21(+1.03%) |
Apr 05, 2004 | 20.72 | 20.73 | 20.24 | 20.38 | 1,056,732 | -0.38(-1.83%) |
Apr 02, 2004 | 21.14 | 21.14 | 20.65 | 20.76 | 1,047,050 | -0.19(-0.89%) |
Apr 01, 2004 | 20.80 | 21.04 | 20.73 | 20.95 | 1,273,957 | +0.20(+0.99%) |
Mar 31, 2004 | 20.79 | 20.87 | 20.55 | 20.75 | 785,463 | -0.03(-0.16%) |
Mar 30, 2004 | 20.61 | 20.84 | 20.55 | 20.78 | 646,044 | +0.03(+0.16%) |
Mar 29, 2004 | 20.46 | 20.84 | 20.43 | 20.75 | 658,543 | +0.33(+1.61%) |
Mar 26, 2004 | 20.52 | 20.56 | 20.41 | 20.42 | 462,617 | -0.08(-0.39%) |
Mar 25, 2004 | 20.36 | 20.56 | 20.19 | 20.50 | 593,586 | +0.31(+1.52%) |
Mar 24, 2004 | 20.28 | 20.47 | 20.14 | 20.19 | 799,194 | -0.12(-0.59%) |
Mar 23, 2004 | 20.43 | 20.57 | 20.31 | 20.31 | 637,243 | -0.08(-0.39%) |
Mar 22, 2004 | 20.45 | 20.52 | 20.22 | 20.39 | 696,390 | -0.15(-0.75%) |
Mar 19, 2004 | 20.68 | 20.72 | 20.48 | 20.54 | 745,503 | -0.25(-1.20%) |
Mar 18, 2004 | 20.73 | 20.95 | 20.66 | 20.79 | 819,790 | +0.14(+0.69%) |
Mar 17, 2004 | 20.73 | 20.83 | 20.65 | 20.65 | 845,315 | -0.03(-0.14%) |
Mar 16, 2004 | 20.58 | 20.79 | 20.57 | 20.68 | 975,228 | -0.14(-0.68%) |
Mar 15, 2004 | 21.10 | 21.10 | 20.57 | 20.82 | 1,086,657 | -0.14(-0.68%) |
Mar 12, 2004 | 20.68 | 20.96 | 20.67 | 20.96 | 747,792 | +0.32(+1.57%) |
Mar 11, 2004 | 21.09 | 21.15 | 20.62 | 20.64 | 938,085 | -0.48(-2.29%) |
Mar 10, 2004 | 21.42 | 21.49 | 21.12 | 21.12 | 871,896 | -0.35(-1.64%) |
Mar 09, 2004 | 21.47 | 21.62 | 21.28 | 21.47 | 1,224,844 | -0.02(-0.08%) |
Mar 08, 2004 | 21.53 | 21.62 | 21.44 | 21.49 | 918,017 | +0.02(+0.08%) |
Mar 05, 2004 | 21.10 | 21.50 | 21.04 | 21.47 | 697,270 | +0.35(+1.67%) |
Mar 04, 2004 | 21.02 | 21.16 | 21.00 | 21.12 | 514,547 | +0.02(+0.11%) |
Mar 03, 2004 | 20.87 | 21.12 | 20.80 | 21.10 | 1,535,896 | +0.23(+1.12%) |
Mar 02, 2004 | 20.96 | 21.01 | 20.87 | 20.87 | 651,149 | -0.10(-0.46%) |
Mar 01, 2004 | 20.99 | 21.05 | 20.91 | 20.96 | 731,421 | +0.00(+0.00%) |
Feb 27, 2004 | 20.69 | 21.09 | 20.59 | 20.96 | 1,163,936 | +0.27(+1.29%) |
Feb 26, 2004 | 20.69 | 20.75 | 20.66 | 20.69 | 490,782 | +0.01(+0.03%) |
Feb 25, 2004 | 20.71 | 20.79 | 20.66 | 20.69 | 616,823 | -0.07(-0.36%) |
Feb 24, 2004 | 20.79 | 20.92 | 20.65 | 20.76 | 774,901 | -0.03(-0.14%) |
Feb 23, 2004 | 20.81 | 20.85 | 20.71 | 20.79 | 663,296 | +0.00(+0.00%) |
Feb 20, 2004 | 20.93 | 20.94 | 20.67 | 20.79 | 1,113,943 | -0.14(-0.65%) |
Feb 19, 2004 | 20.99 | 21.02 | 20.91 | 20.93 | 798,314 | -0.06(-0.30%) |
Feb 18, 2004 | 21.02 | 21.04 | 20.93 | 20.99 | 625,976 | -0.02(-0.11%) |
Feb 17, 2004 | 21.13 | 21.16 | 20.98 | 21.01 | 733,357 | -0.02(-0.11%) |
Feb 13, 2004 | 21.03 | 21.13 | 20.52 | 21.04 | 710,649 | -0.02(-0.08%) |
Feb 12, 2004 | 21.16 | 21.22 | 20.98 | 21.05 | 722,267 | -0.14(-0.64%) |
Feb 11, 2004 | 21.02 | 21.29 | 20.85 | 21.19 | 1,659,472 | +0.15(+0.70%) |
Feb 10, 2004 | 20.85 | 21.06 | 20.83 | 21.04 | 1,123,977 | +0.09(+0.43%) |
Feb 09, 2004 | 21.10 | 21.18 | 20.85 | 20.95 | 803,595 | -0.10(-0.46%) |
Feb 06, 2004 | 20.89 | 21.25 | 20.87 | 21.05 | 1,483,790 | +0.23(+1.09%) |
Feb 05, 2004 | 20.73 | 20.84 | 20.67 | 20.82 | 789,864 | +0.03(+0.14%) |
Feb 04, 2004 | 20.85 | 20.91 | 20.68 | 20.79 | 1,207,593 | -0.14(-0.68%) |
Feb 03, 2004 | 21.10 | 21.10 | 20.84 | 20.93 | 2,111,703 | -0.17(-0.81%) |
Feb 02, 2004 | 21.35 | 21.40 | 21.02 | 21.10 | 1,117,111 | -0.20(-0.93%) |
Jan 30, 2004 | 21.25 | 21.37 | 21.10 | 21.30 | 1,749,425 | +0.06(+0.27%) |
Jan 29, 2004 | 21.83 | 21.83 | 21.04 | 21.25 | 2,358,679 | -0.47(-2.15%) |
Jan 28, 2004 | 22.25 | 22.25 | 21.68 | 21.71 | 1,645,037 | -0.43(-1.95%) |
Jan 27, 2004 | 22.29 | 22.30 | 21.91 | 22.14 | 1,652,255 | -0.15(-0.69%) |
Jan 26, 2004 | 22.56 | 22.63 | 22.10 | 22.30 | 3,045,740 | -0.28(-1.26%) |
Jan 23, 2004 | 22.13 | 23.81 | 22.13 | 22.58 | 9,157,112 | +1.14(+5.30%) |
Jan 22, 2004 | 21.44 | 21.55 | 21.36 | 21.44 | 1,120,456 | +0.03(+0.16%) |
Jan 21, 2004 | 20.83 | 21.47 | 20.79 | 21.41 | 1,562,829 | +0.54(+2.59%) |
Jan 20, 2004 | 20.74 | 20.88 | 20.64 | 20.87 | 692,693 | +0.03(+0.14%) |
Jan 16, 2004 | 20.87 | 21.00 | 20.66 | 20.84 | 759,938 | -0.03(-0.14%) |
Jan 15, 2004 | 21.02 | 21.09 | 20.65 | 20.87 | 1,259,171 | +0.25(+1.21%) |
Jan 14, 2004 | 20.56 | 20.74 | 20.56 | 20.62 | 496,415 | -0.01(-0.03%) |
Jan 13, 2004 | 20.79 | 20.87 | 20.43 | 20.63 | 852,708 | -0.19(-0.93%) |
Jan 12, 2004 | 20.96 | 21.01 | 20.73 | 20.82 | 953,576 | -0.16(-0.79%) |
Jan 09, 2004 | 20.95 | 21.13 | 20.91 | 20.98 | 1,037,192 | +0.03(+0.16%) |
Jan 08, 2004 | 21.00 | 21.08 | 20.92 | 20.95 | 824,367 | -0.05(-0.22%) |
Jan 07, 2004 | 21.02 | 21.04 | 20.91 | 21.00 | 1,438,373 | -0.02(-0.11%) |
Jan 06, 2004 | 21.08 | 21.08 | 20.80 | 21.02 | 1,124,505 | -0.03(-0.16%) |
Jan 05, 2004 | 20.94 | 21.07 | 20.76 | 21.05 | 1,474,108 | +0.23(+1.09%) |
Jan 02, 2004 | 21.13 | 21.25 | 20.77 | 20.83 | 1,391,020 | -0.31(-1.45%) |
Dec 31, 2003 | 21.09 | 21.16 | 21.03 | 21.13 | 703,255 | +0.05(+0.22%) |
Dec 30, 2003 | 20.95 | 21.07 | 20.92 | 21.09 | 728,604 | +0.07(+0.32%) |
Dec 29, 2003 | 20.82 | 21.05 | 20.82 | 21.02 | 659,423 | +0.23(+1.12%) |
Dec 26, 2003 | 20.79 | 20.87 | 20.77 | 20.79 | 153,325 | +0.04(+0.19%) |
Dec 24, 2003 | 20.87 | 20.88 | 20.73 | 20.75 | 235,533 | -0.19(-0.92%) |
Dec 23, 2003 | 20.97 | 21.03 | 20.79 | 20.94 | 526,341 | -0.01(-0.03%) |
Dec 22, 2003 | 21.16 | 21.16 | 20.86 | 20.94 | 681,603 | +0.19(+0.90%) |
Dec 19, 2003 | 20.89 | 20.89 | 20.59 | 20.76 | 839,858 | -0.03(-0.16%) |
Dec 18, 2003 | 20.56 | 20.80 | 20.52 | 20.79 | 579,327 | +0.23(+1.10%) |
Dec 17, 2003 | 20.71 | 20.71 | 20.38 | 20.56 | 862,742 | -0.30(-1.42%) |
Dec 16, 2003 | 20.73 | 20.93 | 20.73 | 20.86 | 852,356 | +0.16(+0.77%) |
Dec 15, 2003 | 21.08 | 21.13 | 20.70 | 20.70 | 944,774 | -0.38(-1.78%) |
Dec 12, 2003 | 21.06 | 21.10 | 20.99 | 21.08 | 588,481 | -0.02(-0.11%) |
Dec 11, 2003 | 20.81 | 21.10 | 20.81 | 21.10 | 596,931 | +0.37(+1.78%) |
Dec 10, 2003 | 20.95 | 20.95 | 20.62 | 20.73 | 595,346 | -0.22(-1.06%) |
Dec 09, 2003 | 21.26 | 21.26 | 20.89 | 20.95 | 721,739 | -0.22(-1.05%) |
Dec 08, 2003 | 20.79 | 21.18 | 20.75 | 21.17 | 1,300,011 | +0.52(+2.50%) |
Dec 05, 2003 | 20.45 | 20.82 | 20.45 | 20.66 | 960,441 | -0.25(-1.20%) |
Dec 04, 2003 | 21.06 | 21.06 | 20.80 | 20.91 | 699,559 | -0.23(-1.08%) |
Dec 03, 2003 | 20.99 | 21.22 | 20.93 | 21.13 | 994,768 | +0.09(+0.40%) |
Dec 02, 2003 | 21.13 | 21.13 | 21.00 | 21.05 | 987,022 | -0.16(-0.75%) |
Dec 01, 2003 | 21.08 | 21.21 | 21.04 | 21.21 | 644,812 | +0.12(+0.59%) |
Nov 28, 2003 | 21.08 | 21.10 | 21.03 | 21.08 | 168,816 | +0.01(+0.03%) |
Nov 26, 2003 | 21.02 | 21.08 | 20.85 | 21.08 | 506,449 | +0.14(+0.68%) |
Nov 25, 2003 | 20.82 | 20.95 | 20.79 | 20.93 | 913,792 | +0.05(+0.22%) |
Nov 24, 2003 | 20.76 | 20.99 | 20.76 | 20.89 | 519,124 | +0.20(+0.96%) |
Nov 21, 2003 | 20.69 | 20.79 | 20.64 | 20.69 | 705,544 | +0.00(+0.00%) |
Nov 20, 2003 | 20.81 | 20.94 | 20.74 | 20.69 | 845,667 | -0.22(-1.03%) |
Nov 19, 2003 | 20.97 | 21.01 | 20.89 | 20.91 | 748,848 | -0.01(-0.05%) |
Nov 18, 2003 | 21.20 | 21.20 | 20.92 | 20.92 | 636,714 | -0.32(-1.52%) |
Nov 17, 2003 | 21.14 | 21.39 | 21.09 | 21.24 | 447,126 | -0.18(-0.82%) |
Nov 14, 2003 | 21.47 | 21.52 | 21.29 | 21.42 | 506,449 | -0.06(-0.26%) |
Nov 13, 2003 | 21.47 | 21.49 | 21.30 | 21.47 | 472,123 | -0.03(-0.13%) |
Nov 12, 2003 | 21.33 | 21.50 | 21.25 | 21.50 | 501,520 | +0.26(+1.20%) |
Nov 11, 2003 | 21.27 | 21.34 | 21.21 | 21.25 | 482,509 | -0.15(-0.69%) |
Nov 10, 2003 | 21.39 | 21.48 | 21.37 | 21.39 | 796,905 | -0.03(-0.13%) |
Nov 07, 2003 | 21.35 | 21.50 | 21.27 | 21.42 | 828,415 | +0.11(+0.51%) |
Nov 06, 2003 | 21.12 | 21.31 | 21.10 | 21.31 | 511,906 | +0.16(+0.75%) |
Nov 05, 2003 | 21.03 | 21.21 | 21.00 | 21.16 | 846,723 | -0.01(-0.03%) |
Nov 04, 2003 | 21.03 | 21.21 | 21.00 | 21.16 | 574,073 | +0.05(+0.22%) |
Nov 03, 2003 | 20.88 | 21.04 | 20.87 | 21.12 | 653,124 | +0.24(+1.14%) |
Oct 31, 2003 | 20.84 | 20.92 | 20.77 | 20.88 | 756,242 | +0.01(+0.03%) |
Oct 30, 2003 | 20.79 | 20.96 | 20.75 | 20.87 | 587,073 | +0.12(+0.60%) |
Oct 29, 2003 | 20.89 | 20.89 | 20.66 | 20.75 | 1,061,837 | -0.15(-0.71%) |
Oct 28, 2003 | 20.83 | 20.94 | 20.65 | 20.89 | 674,914 | +0.15(+0.74%) |
Oct 27, 2003 | 20.31 | 20.80 | 20.31 | 20.74 | 885,626 | +0.43(+2.13%) |
Oct 24, 2003 | 20.42 | 20.42 | 20.17 | 20.31 | 638,827 | -0.11(-0.53%) |
Oct 23, 2003 | 20.25 | 20.44 | 20.18 | 20.42 | 560,844 | +0.12(+0.62%) |
Oct 22, 2003 | 20.41 | 20.42 | 20.20 | 20.29 | 559,964 | -0.20(-0.97%) |
Oct 21, 2003 | 20.51 | 20.54 | 20.41 | 20.49 | 707,656 | -0.09(-0.44%) |
Oct 20, 2003 | 20.73 | 20.73 | 20.44 | 20.58 | 899,357 | -0.16(-0.77%) |
Oct 17, 2003 | 20.75 | 20.75 | 20.63 | 20.74 | 1,024,165 | -0.01(-0.03%) |
Oct 16, 2003 | 20.67 | 20.79 | 20.62 | 20.75 | 767,156 | +0.10(+0.47%) |
Oct 15, 2003 | 20.79 | 20.80 | 20.63 | 20.65 | 619,639 | -0.17(-0.82%) |
Oct 14, 2003 | 20.73 | 20.82 | 20.65 | 20.82 | 652,381 | +0.09(+0.44%) |
Oct 13, 2003 | 20.70 | 20.73 | 20.65 | 20.73 | 453,815 | +0.14(+0.69%) |
Oct 10, 2003 | 20.62 | 20.69 | 20.49 | 20.59 | 455,928 | -0.02(-0.08%) |
Oct 09, 2003 | 20.52 | 20.52 | 20.52 | 20.60 | 874,888 | +0.08(+0.39%) |
Oct 08, 2003 | 20.51 | 20.51 | 20.39 | 20.52 | 690,229 | -0.01(-0.03%) |
Oct 07, 2003 | 20.25 | 20.53 | 20.24 | 20.53 | 1,167,985 | +0.23(+1.12%) |
Oct 06, 2003 | 20.04 | 20.30 | 20.04 | 20.30 | 473,355 | +0.28(+1.42%) |
Oct 03, 2003 | 20.20 | 20.22 | 19.97 | 20.02 | 800,602 | +0.01(+0.06%) |
Oct 02, 2003 | 19.89 | 20.01 | 19.85 | 20.01 | 592,882 | -0.02(-0.11%) |
Oct 01, 2003 | 19.48 | 20.03 | 19.48 | 20.03 | 1,013,075 | +0.57(+2.95%) |
Sep 30, 2003 | 19.54 | 19.62 | 19.38 | 19.46 | 1,075,215 | -0.08(-0.41%) |
Sep 29, 2003 | 19.46 | 19.55 | 19.46 | 19.54 | 1,101,620 | +0.05(+0.26%) |
Sep 26, 2003 | 19.52 | 19.57 | 19.43 | 19.48 | 1,525,862 | -0.10(-0.49%) |
Sep 25, 2003 | 19.72 | 19.75 | 19.62 | 19.58 | 1,298,602 | -0.11(-0.58%) |
Sep 24, 2003 | 19.81 | 19.83 | 19.63 | 19.70 | 995,472 | -0.11(-0.57%) |
Sep 23, 2003 | 19.70 | 19.88 | 19.77 | 19.81 | 1,198,967 | +0.11(+0.58%) |
Sep 22, 2003 | 19.83 | 19.83 | 19.57 | 19.70 | 738,286 | -0.19(-0.94%) |
Sep 19, 2003 | 19.83 | 19.89 | 19.80 | 19.88 | 715,226 | -0.04(-0.20%) |
Sep 18, 2003 | 19.70 | 19.94 | 19.70 | 19.92 | 1,065,181 | +0.30(+1.53%) |
Sep 17, 2003 | 19.79 | 19.79 | 19.60 | 19.62 | 472,651 | -0.16(-0.83%) |
Sep 16, 2003 | 19.60 | 19.76 | 19.60 | 19.79 | 571,406 | +0.19(+0.99%) |
Sep 15, 2003 | 19.66 | 19.66 | 19.46 | 19.59 | 662,239 | -0.06(-0.32%) |
Sep 12, 2003 | 19.68 | 19.72 | 19.45 | 19.66 | 897,069 | -0.02(-0.12%) |
Sep 11, 2003 | 19.59 | 19.75 | 19.59 | 19.68 | 790,040 | +0.02(+0.09%) |
Sep 10, 2003 | 20.26 | 20.26 | 19.64 | 19.66 | 1,176,259 | -0.60(-2.97%) |
Sep 09, 2003 | 20.42 | 20.42 | 20.19 | 20.26 | 511,378 | -0.21(-1.03%) |
Sep 08, 2003 | 20.23 | 20.48 | 20.23 | 20.47 | 594,818 | +0.15(+0.75%) |
Sep 05, 2003 | 20.17 | 20.38 | 20.17 | 20.32 | 561,900 | -0.02(-0.08%) |
Sep 04, 2003 | 20.22 | 20.34 | 20.17 | 20.34 | 601,860 | +0.07(+0.36%) |
Sep 03, 2003 | 20.21 | 20.33 | 20.12 | 20.26 | 693,221 | +0.06(+0.28%) |
Sep 02, 2003 | 20.17 | 20.24 | 19.96 | 20.21 | 1,107,957 | +0.18(+0.88%) |
Aug 29, 2003 | 19.85 | 20.03 | 19.80 | 20.03 | 551,690 | +0.09(+0.46%) |
Aug 28, 2003 | 19.82 | 19.97 | 19.68 | 19.94 | 476,171 | +0.10(+0.49%) |
Aug 27, 2003 | 19.88 | 19.91 | 19.77 | 19.84 | 415,968 | -0.07(-0.34%) |
Aug 26, 2003 | 19.73 | 19.98 | 19.58 | 19.91 | 691,109 | +0.06(+0.31%) |
Aug 25, 2003 | 19.83 | 19.87 | 19.66 | 19.85 | 498,176 | +0.06(+0.32%) |
Aug 22, 2003 | 20.09 | 20.17 | 19.70 | 19.79 | 668,753 | -0.31(-1.55%) |
Aug 21, 2003 | 20.23 | 20.30 | 20.07 | 20.10 | 745,327 | -0.14(-0.67%) |
Aug 20, 2003 | 20.16 | 20.23 | 20.05 | 20.23 | 740,046 | +0.05(+0.22%) |
Aug 19, 2003 | 20.44 | 20.44 | 20.03 | 20.19 | 942,661 | -0.25(-1.22%) |
Aug 18, 2003 | 20.34 | 20.50 | 20.33 | 20.44 | 429,170 | +0.10(+0.50%) |
Aug 15, 2003 | 20.41 | 20.41 | 20.23 | 20.34 | 323,022 | -0.07(-0.36%) |
Aug 14, 2003 | 20.12 | 20.41 | 20.07 | 20.41 | 503,985 | +0.30(+1.47%) |
Aug 13, 2003 | 20.23 | 20.23 | 20.00 | 20.12 | 676,322 | -0.11(-0.53%) |
Aug 12, 2003 | 20.02 | 20.22 | 19.95 | 20.22 | 524,581 | +0.20(+1.02%) |
Aug 11, 2003 | 20.15 | 20.29 | 19.97 | 20.02 | 701,495 | -0.16(-0.82%) |
Aug 08, 2003 | 20.22 | 20.24 | 20.08 | 20.18 | 635,658 | -0.02(-0.08%) |
Aug 07, 2003 | 20.14 | 20.21 | 19.91 | 20.20 | 1,009,026 | +0.12(+0.59%) |
Aug 06, 2003 | 19.88 | 20.20 | 19.81 | 20.08 | 959,385 | +0.18(+0.88%) |
Aug 05, 2003 | 20.16 | 20.28 | 19.88 | 19.91 | 785,639 | -0.37(-1.82%) |
Aug 04, 2003 | 20.12 | 20.33 | 19.87 | 20.27 | 953,928 | +0.09(+0.42%) |
Aug 01, 2003 | 20.41 | 20.45 | 20.08 | 20.19 | 993,535 | -0.32(-1.55%) |
Jul 31, 2003 | 20.81 | 20.85 | 20.45 | 20.51 | 1,321,311 | -0.03(-0.14%) |
Jul 30, 2003 | 20.59 | 20.65 | 20.42 | 20.54 | 848,483 | -0.03(-0.14%) |
Jul 29, 2003 | 20.73 | 20.77 | 20.45 | 20.56 | 644,988 | -0.11(-0.52%) |
Jul 28, 2003 | 20.87 | 20.87 | 20.56 | 20.67 | 771,204 | -0.14(-0.68%) |
Jul 25, 2003 | 20.47 | 20.82 | 20.47 | 20.81 | 1,150,206 | +0.35(+1.69%) |
Jul 24, 2003 | 20.69 | 20.88 | 20.47 | 20.47 | 1,199,671 | -0.20(-0.99%) |
Jul 23, 2003 | 20.68 | 20.72 | 20.47 | 20.67 | 834,225 | +0.06(+0.28%) |
Jul 22, 2003 | 20.46 | 20.67 | 20.38 | 20.62 | 921,009 | +0.16(+0.78%) |
Jul 21, 2003 | 20.45 | 20.59 | 20.37 | 20.46 | 1,046,874 | -0.07(-0.33%) |
Jul 18, 2003 | 20.58 | 20.58 | 20.37 | 20.52 | 854,645 | +0.09(+0.44%) |
Jul 17, 2003 | 20.31 | 20.45 | 20.22 | 20.43 | 1,074,687 | -0.01(-0.03%) |
Jul 16, 2003 | 20.28 | 20.44 | 20.18 | 20.44 | 1,334,337 | +0.13(+0.64%) |
Jul 15, 2003 | 20.28 | 20.46 | 20.22 | 20.31 | 1,361,974 | +0.03(+0.14%) |
Jul 14, 2003 | 20.01 | 20.45 | 19.93 | 20.28 | 1,188,405 | +0.44(+2.20%) |
Jul 11, 2003 | 19.72 | 19.91 | 19.71 | 19.84 | 720,507 | +0.21(+1.07%) |
Jul 10, 2003 | 19.68 | 19.83 | 19.48 | 19.63 | 641,115 | -0.27(-1.34%) |
Jul 09, 2003 | 19.87 | 19.99 | 19.80 | 19.90 | 1,281,703 | +0.06(+0.32%) |
Jul 08, 2003 | 19.60 | 19.85 | 19.59 | 19.84 | 572,638 | +0.13(+0.66%) |
Jul 07, 2003 | 19.57 | 19.79 | 19.50 | 19.71 | 457,512 | +0.32(+1.67%) |
Jul 03, 2003 | 19.49 | 19.63 | 19.33 | 19.38 | 466,137 | -0.11(-0.55%) |
Jul 02, 2003 | 19.53 | 19.60 | 19.37 | 19.49 | 664,704 | +0.02(+0.12%) |
Jul 01, 2003 | 19.19 | 19.51 | 18.92 | 19.47 | 1,000,225 | +0.28(+1.45%) |
Jun 30, 2003 | 19.32 | 19.50 | 19.19 | 19.19 | 1,019,060 | -0.16(-0.82%) |
Jun 27, 2003 | 19.51 | 19.52 | 19.31 | 19.35 | 873,128 | -0.22(-1.10%) |
Jun 26, 2003 | 19.52 | 19.58 | 19.23 | 19.56 | 961,497 | +0.06(+0.29%) |
Jun 25, 2003 | 19.61 | 19.83 | 19.51 | 19.51 | 662,415 | -0.09(-0.46%) |
Jun 24, 2003 | 19.54 | 19.72 | 19.51 | 19.60 | 565,421 | +0.06(+0.32%) |
Jun 23, 2003 | 19.83 | 19.87 | 19.47 | 19.54 | 441,669 | -0.32(-1.63%) |
Jun 20, 2003 | 19.97 | 20.08 | 19.80 | 19.86 | 1,321,487 | +0.02(+0.09%) |
Jun 19, 2003 | 20.31 | 20.32 | 19.76 | 19.84 | 634,778 | -0.42(-2.07%) |
Jun 18, 2003 | 20.16 | 20.35 | 20.06 | 20.26 | 762,931 | +0.08(+0.39%) |
Jun 17, 2003 | 20.44 | 20.44 | 20.16 | 20.18 | 619,991 | -0.26(-1.25%) |
Jun 16, 2003 | 20.18 | 20.50 | 20.14 | 20.44 | 618,583 | +0.34(+1.67%) |
Jun 13, 2003 | 20.28 | 20.29 | 19.96 | 20.10 | 591,650 | -0.12(-0.59%) |
Jun 12, 2003 | 20.30 | 20.30 | 20.04 | 20.22 | 661,007 | -0.06(-0.28%) |
Jun 11, 2003 | 20.22 | 20.28 | 19.97 | 20.28 | 581,616 | +0.03(+0.17%) |
Jun 10, 2003 | 20.21 | 20.25 | 20.02 | 20.25 | 480,572 | +0.16(+0.82%) |
Jun 09, 2003 | 20.39 | 20.48 | 20.02 | 20.08 | 656,782 | -0.34(-1.67%) |
Jun 06, 2003 | 20.54 | 20.70 | 20.35 | 20.42 | 1,106,901 | -0.03(-0.14%) |
Jun 05, 2003 | 20.41 | 20.48 | 20.27 | 20.45 | 1,119,224 | +0.05(+0.25%) |
Jun 04, 2003 | 19.93 | 20.41 | 19.92 | 20.40 | 925,058 | +0.39(+1.96%) |
Jun 03, 2003 | 19.81 | 20.02 | 19.80 | 20.01 | 970,651 | +0.14(+0.71%) |
Jun 02, 2003 | 19.88 | 20.09 | 19.84 | 19.87 | 1,089,122 | -0.04(-0.20%) |
May 30, 2003 | 19.37 | 19.95 | 19.37 | 19.91 | 1,060,604 | +0.55(+2.82%) |
May 29, 2003 | 19.51 | 19.57 | 19.22 | 19.36 | 873,304 | -0.14(-0.73%) |
May 28, 2003 | 19.46 | 19.58 | 19.35 | 19.50 | 922,418 | +0.05(+0.26%) |
May 27, 2003 | 18.97 | 19.45 | 18.87 | 19.45 | 849,716 | +0.39(+2.06%) |
May 23, 2003 | 18.92 | 19.07 | 18.87 | 19.06 | 353,300 | +0.10(+0.51%) |
May 22, 2003 | 19.16 | 19.17 | 18.85 | 18.96 | 703,255 | -0.19(-0.98%) |
May 21, 2003 | 19.10 | 19.25 | 19.02 | 19.15 | 727,372 | +0.10(+0.54%) |
May 20, 2003 | 18.88 | 19.10 | 18.86 | 19.05 | 858,693 | +0.18(+0.96%) |
May 19, 2003 | 19.16 | 19.18 | 18.83 | 18.87 | 640,763 | -0.39(-2.04%) |
May 16, 2003 | 19.26 | 19.32 | 19.13 | 19.26 | 848,483 | -0.03(-0.15%) |
May 15, 2003 | 19.20 | 19.30 | 19.11 | 19.29 | 941,781 | +0.18(+0.95%) |
May 14, 2003 | 19.18 | 19.20 | 19.04 | 19.10 | 515,955 | -0.02(-0.09%) |
May 13, 2003 | 19.12 | 19.20 | 19.02 | 19.12 | 518,948 | -0.01(-0.03%) |
May 12, 2003 | 18.99 | 19.19 | 18.86 | 19.13 | 581,264 | +0.08(+0.42%) |
May 09, 2003 | 18.92 | 19.05 | 18.76 | 19.05 | 661,535 | +0.13(+0.69%) |
May 08, 2003 | 19.00 | 19.13 | 18.84 | 18.92 | 687,588 | -0.19(-0.98%) |
May 07, 2003 | 19.12 | 19.16 | 18.94 | 19.10 | 854,292 | -0.06(-0.30%) |
May 06, 2003 | 19.10 | 19.17 | 18.96 | 19.16 | 1,070,462 | +0.09(+0.45%) |
May 05, 2003 | 19.30 | 19.31 | 19.03 | 19.08 | 986,494 | -0.21(-1.09%) |
May 02, 2003 | 19.07 | 19.31 | 19.00 | 19.29 | 1,177,843 | +0.22(+1.13%) |