Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.14 | 25.46 | 24.99 | 25.20 | 30,041 | -0.09(-0.36%) |
May 27, 2004 | 25.00 | 25.33 | 25.00 | 25.29 | 14,044 | +0.66(+2.69%) |
May 26, 2004 | 24.65 | 24.67 | 24.50 | 24.63 | 6,960 | +0.07(+0.27%) |
May 25, 2004 | 24.24 | 24.57 | 24.19 | 24.57 | 26,866 | +0.21(+0.87%) |
May 24, 2004 | 24.30 | 24.43 | 24.17 | 24.35 | 38,834 | -0.90(-3.57%) |
May 21, 2004 | 25.30 | 25.30 | 25.07 | 25.25 | 12,578 | +0.33(+1.31%) |
May 20, 2004 | 24.98 | 25.18 | 24.84 | 24.93 | 26,134 | -0.16(-0.62%) |
May 19, 2004 | 24.83 | 25.56 | 24.83 | 25.08 | 19,905 | +0.25(+1.02%) |
May 18, 2004 | 24.56 | 24.92 | 24.56 | 24.83 | 18,928 | +0.27(+1.10%) |
May 17, 2004 | 24.48 | 24.70 | 24.43 | 24.56 | 23,935 | -0.11(-0.46%) |
May 14, 2004 | 24.52 | 24.69 | 24.48 | 24.67 | 16,852 | +0.03(+0.13%) |
May 13, 2004 | 24.55 | 24.73 | 24.48 | 24.64 | 19,539 | -0.02(-0.10%) |
May 12, 2004 | 24.65 | 24.75 | 24.26 | 24.66 | 31,751 | -0.18(-0.72%) |
May 11, 2004 | 24.69 | 24.92 | 24.57 | 24.84 | 47,016 | +0.45(+1.85%) |
May 10, 2004 | 24.48 | 24.61 | 24.12 | 24.39 | 46,894 | -0.65(-2.58%) |
May 07, 2004 | 25.49 | 25.49 | 24.73 | 25.04 | 31,751 | -1.07(-4.11%) |
May 06, 2004 | 26.37 | 26.37 | 25.83 | 26.11 | 21,493 | -0.75(-2.77%) |
May 05, 2004 | 26.87 | 27.05 | 26.73 | 26.86 | 15,143 | +0.07(+0.28%) |
May 04, 2004 | 26.68 | 26.98 | 26.56 | 26.78 | 64,968 | +0.31(+1.18%) |
May 03, 2004 | 26.48 | 26.60 | 26.24 | 26.47 | 43,719 | +0.25(+0.94%) |
Apr 30, 2004 | 26.37 | 26.41 | 26.07 | 26.23 | 17,585 | +0.01(+0.03%) |
Apr 29, 2004 | 25.89 | 26.49 | 25.89 | 26.22 | 46,284 | +0.23(+0.88%) |
Apr 28, 2004 | 26.29 | 26.39 | 25.88 | 25.99 | 22,958 | -0.02(-0.06%) |
Apr 27, 2004 | 26.08 | 26.24 | 25.97 | 26.01 | 38,224 | +0.06(+0.22%) |
Apr 26, 2004 | 26.16 | 26.16 | 25.70 | 25.95 | 1,285,698 | +0.11(+0.44%) |
Apr 23, 2004 | 25.91 | 26.02 | 25.71 | 25.83 | 28,942 | -0.11(-0.44%) |
Apr 22, 2004 | 25.62 | 25.95 | 25.51 | 25.95 | 25,767 | +0.38(+1.47%) |
Apr 21, 2004 | 25.63 | 25.79 | 25.49 | 25.57 | 13,921 | -0.24(-0.92%) |
Apr 20, 2004 | 26.15 | 26.23 | 25.81 | 25.81 | 26,988 | -0.42(-1.59%) |
Apr 19, 2004 | 26.00 | 26.47 | 26.00 | 26.23 | 11,601 | +0.16(+0.63%) |
Apr 16, 2004 | 25.97 | 26.30 | 25.97 | 26.06 | 28,576 | +0.25(+0.95%) |
Apr 15, 2004 | 25.70 | 25.97 | 25.67 | 25.82 | 75,715 | +0.46(+1.81%) |
Apr 14, 2004 | 25.22 | 25.63 | 25.22 | 25.36 | 28,576 | -0.13(-0.51%) |
Apr 13, 2004 | 25.60 | 25.67 | 25.44 | 25.49 | 14,410 | -0.20(-0.80%) |
Apr 12, 2004 | 25.60 | 25.70 | 25.29 | 25.70 | 30,774 | +0.18(+0.71%) |
Apr 08, 2004 | 25.61 | 25.69 | 25.43 | 25.52 | 98,308 | -0.21(-0.83%) |
Apr 07, 2004 | 25.48 | 25.73 | 25.48 | 25.73 | 390,667 | +0.23(+0.90%) |
Apr 06, 2004 | 25.41 | 25.67 | 25.09 | 25.50 | 68,143 | -0.22(-0.86%) |
Apr 05, 2004 | 25.52 | 25.81 | 25.38 | 25.72 | 57,030 | -0.25(-0.95%) |
Apr 02, 2004 | 25.97 | 26.11 | 25.74 | 25.97 | 53,733 | -0.23(-0.88%) |
Apr 01, 2004 | 26.02 | 26.20 | 25.88 | 26.20 | 32,972 | +0.34(+1.30%) |
Mar 31, 2004 | 25.55 | 26.04 | 25.55 | 25.86 | 24,790 | +0.47(+1.87%) |
Mar 30, 2004 | 25.38 | 25.43 | 25.18 | 25.38 | 37,735 | +0.01(+0.03%) |
Mar 29, 2004 | 25.33 | 25.63 | 25.27 | 25.38 | 67,411 | +0.52(+2.08%) |
Mar 26, 2004 | 24.95 | 25.07 | 24.69 | 24.86 | 38,834 | -0.28(-1.11%) |
Mar 25, 2004 | 24.78 | 25.26 | 24.78 | 25.14 | 52,023 | +1.07(+4.46%) |
Mar 24, 2004 | 24.22 | 24.40 | 24.03 | 24.07 | 22,958 | -0.29(-1.21%) |
Mar 23, 2004 | 24.27 | 24.36 | 24.14 | 24.36 | 51,901 | +0.30(+1.26%) |
Mar 22, 2004 | 24.12 | 24.57 | 23.98 | 24.06 | 187,579 | -0.34(-1.41%) |
Mar 19, 2004 | 24.38 | 24.52 | 24.24 | 24.40 | 35,903 | -0.15(-0.61%) |
Mar 18, 2004 | 24.52 | 24.60 | 24.30 | 24.55 | 47,993 | -0.09(-0.35%) |
Mar 17, 2004 | 24.52 | 24.74 | 24.46 | 24.64 | 39,933 | +0.35(+1.45%) |
Mar 16, 2004 | 24.41 | 24.54 | 24.12 | 24.29 | 23,081 | +0.11(+0.44%) |
Mar 15, 2004 | 24.63 | 24.63 | 23.91 | 24.18 | 77,547 | -0.71(-2.86%) |
Mar 12, 2004 | 24.90 | 25.07 | 24.58 | 24.89 | 77,791 | -0.38(-1.49%) |
Mar 11, 2004 | 25.38 | 25.52 | 25.20 | 25.27 | 31,263 | -0.63(-2.43%) |
Mar 10, 2004 | 26.11 | 26.11 | 25.74 | 25.90 | 16,486 | -0.41(-1.56%) |
Mar 09, 2004 | 26.33 | 26.69 | 26.27 | 26.31 | 28,942 | +0.47(+1.81%) |
Mar 08, 2004 | 26.05 | 26.11 | 25.83 | 25.84 | 15,631 | -0.29(-1.10%) |
Mar 05, 2004 | 25.88 | 26.27 | 25.88 | 26.13 | 23,325 | +0.17(+0.66%) |
Mar 04, 2004 | 25.88 | 26.00 | 25.77 | 25.96 | 36,880 | +0.04(+0.16%) |
Mar 03, 2004 | 25.95 | 26.17 | 25.63 | 25.92 | 30,408 | -0.25(-0.97%) |
Mar 02, 2004 | 26.23 | 26.38 | 25.83 | 26.17 | 59,473 | -0.11(-0.40%) |
Mar 01, 2004 | 26.16 | 26.38 | 26.07 | 26.28 | 36,392 | +0.36(+1.39%) |
Feb 27, 2004 | 26.14 | 26.20 | 25.55 | 25.92 | 544,174 | -0.26(-1.00%) |
Feb 26, 2004 | 26.06 | 26.19 | 25.81 | 26.18 | 21,004 | -0.10(-0.37%) |
Feb 25, 2004 | 26.42 | 26.51 | 26.15 | 26.28 | 30,774 | -0.29(-1.08%) |
Feb 24, 2004 | 26.47 | 26.75 | 26.38 | 26.56 | 19,051 | +0.00(+0.00%) |
Feb 23, 2004 | 26.61 | 26.76 | 26.36 | 26.56 | 26,500 | -0.21(-0.80%) |
Feb 20, 2004 | 27.10 | 27.10 | 26.61 | 26.78 | 25,767 | -0.39(-1.45%) |
Feb 19, 2004 | 27.10 | 27.50 | 27.10 | 27.17 | 18,806 | +0.36(+1.34%) |
Feb 18, 2004 | 27.24 | 27.24 | 26.80 | 26.81 | 20,394 | -0.24(-0.88%) |
Feb 17, 2004 | 26.94 | 27.06 | 26.83 | 27.05 | 32,606 | +0.52(+1.98%) |
Feb 13, 2004 | 26.94 | 27.01 | 26.39 | 26.52 | 30,286 | -0.53(-1.97%) |
Feb 12, 2004 | 26.84 | 27.14 | 26.83 | 27.05 | 61,305 | -0.02(-0.06%) |
Feb 11, 2004 | 26.56 | 27.12 | 26.49 | 27.07 | 34,560 | +0.52(+1.97%) |
Feb 10, 2004 | 26.68 | 26.90 | 26.45 | 26.55 | 27,233 | +0.19(+0.71%) |
Feb 09, 2004 | 26.29 | 26.61 | 26.23 | 26.36 | 27,355 | +0.55(+2.13%) |
Feb 06, 2004 | 25.75 | 25.94 | 25.68 | 25.81 | 24,180 | +0.06(+0.22%) |
Feb 05, 2004 | 25.70 | 25.87 | 25.67 | 25.75 | 52,634 | +0.42(+1.65%) |
Feb 04, 2004 | 25.36 | 25.51 | 25.27 | 25.34 | 73,395 | -0.37(-1.43%) |
Feb 03, 2004 | 25.47 | 25.71 | 25.38 | 25.70 | 16,364 | +0.39(+1.55%) |
Feb 02, 2004 | 25.06 | 25.37 | 25.06 | 25.31 | 40,300 | -0.05(-0.19%) |
Jan 30, 2004 | 25.30 | 25.37 | 25.06 | 25.36 | 26,500 | -0.25(-0.96%) |
Jan 29, 2004 | 25.75 | 25.79 | 25.19 | 25.61 | 65,335 | -0.27(-1.04%) |
Jan 28, 2004 | 26.33 | 26.51 | 25.88 | 25.88 | 32,484 | -0.47(-1.77%) |
Jan 27, 2004 | 26.37 | 26.49 | 26.28 | 26.34 | 34,804 | +0.46(+1.77%) |
Jan 26, 2004 | 25.92 | 26.11 | 25.78 | 25.88 | 32,728 | -0.24(-0.91%) |
Jan 23, 2004 | 26.41 | 26.48 | 26.00 | 26.12 | 44,452 | -0.33(-1.24%) |
Jan 22, 2004 | 26.35 | 26.60 | 26.26 | 26.45 | 29,431 | +0.08(+0.31%) |
Jan 21, 2004 | 26.22 | 26.57 | 26.15 | 26.37 | 113,695 | -0.08(-0.31%) |
Jan 20, 2004 | 26.49 | 26.60 | 26.31 | 26.45 | 28,088 | +0.21(+0.81%) |
Jan 16, 2004 | 26.45 | 26.45 | 26.09 | 26.24 | 31,873 | -0.68(-2.52%) |
Jan 15, 2004 | 27.04 | 27.08 | 26.74 | 26.92 | 23,813 | -0.30(-1.11%) |
Jan 14, 2004 | 27.17 | 27.39 | 27.16 | 27.22 | 20,272 | +0.16(+0.61%) |
Jan 13, 2004 | 27.13 | 27.32 | 27.02 | 27.05 | 15,753 | +0.08(+0.30%) |
Jan 12, 2004 | 26.77 | 27.15 | 26.77 | 26.97 | 23,081 | +0.24(+0.89%) |
Jan 09, 2004 | 26.63 | 26.87 | 26.58 | 26.74 | 27,355 | -0.31(-1.15%) |
Jan 08, 2004 | 26.92 | 27.20 | 26.87 | 27.05 | 28,942 | +0.62(+2.36%) |
Jan 07, 2004 | 26.31 | 26.51 | 26.24 | 26.42 | 28,332 | -0.09(-0.34%) |
Jan 06, 2004 | 26.21 | 26.56 | 26.21 | 26.51 | 29,187 | +0.97(+3.78%) |
Jan 05, 2004 | 25.23 | 25.74 | 25.23 | 25.55 | 29,675 | +0.55(+2.19%) |
Jan 02, 2004 | 24.78 | 25.10 | 24.77 | 25.00 | 23,691 | +0.68(+2.79%) |
Dec 31, 2003 | 24.06 | 24.52 | 24.06 | 24.32 | 19,051 | +0.16(+0.68%) |
Dec 30, 2003 | 24.43 | 24.43 | 23.97 | 24.16 | 13,067 | -0.16(-0.67%) |
Dec 29, 2003 | 24.40 | 24.46 | 24.03 | 24.32 | 17,707 | +0.04(+0.17%) |
Dec 26, 2003 | 24.25 | 24.34 | 24.20 | 24.28 | 10,624 | -0.14(-0.57%) |
Dec 24, 2003 | 23.95 | 24.57 | 23.95 | 24.42 | 24,912 | +0.30(+1.26%) |
Dec 23, 2003 | 24.04 | 24.43 | 24.01 | 24.12 | 37,125 | -0.34(-1.37%) |
Dec 22, 2003 | 24.30 | 24.44 | 24.30 | 24.45 | 223,238 | +0.14(+0.57%) |
Dec 19, 2003 | 24.47 | 24.51 | 24.39 | 24.31 | 154,728 | -0.05(-0.20%) |
Dec 18, 2003 | 24.33 | 24.52 | 24.33 | 24.36 | 31,141 | -0.11(-0.44%) |
Dec 17, 2003 | 24.41 | 24.48 | 24.11 | 24.47 | 24,546 | +0.06(+0.23%) |
Dec 16, 2003 | 24.40 | 24.42 | 24.18 | 24.41 | 15,875 | -0.01(-0.03%) |
Dec 15, 2003 | 24.51 | 24.56 | 24.36 | 24.42 | 28,942 | +0.16(+0.64%) |
Dec 12, 2003 | 24.27 | 24.56 | 24.12 | 24.26 | 24,546 | -0.06(-0.24%) |
Dec 11, 2003 | 24.05 | 24.43 | 24.00 | 24.32 | 34,316 | +0.25(+1.02%) |
Dec 10, 2003 | 24.32 | 24.34 | 24.07 | 24.07 | 11,357 | -0.34(-1.41%) |
Dec 09, 2003 | 24.58 | 24.59 | 23.92 | 24.42 | 49,825 | +0.31(+1.29%) |
Dec 08, 2003 | 24.09 | 24.27 | 23.99 | 24.11 | 12,334 | +0.04(+0.17%) |
Dec 05, 2003 | 24.06 | 24.32 | 24.01 | 24.07 | 17,951 | -0.07(-0.31%) |
Dec 04, 2003 | 24.18 | 24.37 | 24.14 | 24.14 | 18,562 | -0.07(-0.27%) |
Dec 03, 2003 | 23.99 | 24.21 | 23.99 | 24.21 | 12,090 | +0.09(+0.37%) |
Dec 02, 2003 | 23.94 | 24.26 | 23.89 | 24.12 | 20,394 | +0.05(+0.20%) |
Dec 01, 2003 | 23.93 | 24.15 | 23.88 | 24.07 | 34,438 | +0.45(+1.91%) |
Nov 28, 2003 | 23.38 | 23.83 | 23.38 | 23.62 | 11,845 | +0.52(+2.27%) |
Nov 26, 2003 | 23.30 | 23.30 | 23.08 | 23.09 | 14,532 | +0.07(+0.28%) |
Nov 25, 2003 | 23.09 | 23.16 | 23.03 | 23.03 | 14,288 | -0.10(-0.43%) |
Nov 24, 2003 | 23.03 | 23.12 | 22.84 | 23.12 | 37,857 | +0.20(+0.86%) |
Nov 21, 2003 | 22.79 | 22.93 | 22.58 | 22.93 | 23,935 | +0.15(+0.65%) |
Nov 20, 2003 | 22.67 | 22.89 | 22.67 | 22.78 | 12,090 | +0.08(+0.36%) |
Nov 19, 2003 | 22.81 | 22.81 | 22.72 | 22.70 | 20,272 | +0.11(+0.51%) |
Nov 18, 2003 | 22.27 | 22.62 | 22.27 | 22.58 | 26,378 | +0.46(+2.07%) |
Nov 17, 2003 | 22.27 | 22.28 | 22.12 | 22.13 | 23,203 | -0.43(-1.92%) |
Nov 14, 2003 | 22.60 | 22.85 | 22.52 | 22.56 | 15,387 | -0.11(-0.51%) |
Nov 13, 2003 | 22.41 | 22.68 | 22.41 | 22.67 | 16,242 | +0.43(+1.95%) |
Nov 12, 2003 | 22.08 | 22.46 | 22.08 | 22.24 | 31,629 | -0.02(-0.11%) |
Nov 11, 2003 | 22.19 | 22.26 | 21.99 | 22.26 | 33,339 | -0.55(-2.40%) |
Nov 10, 2003 | 22.75 | 22.89 | 22.69 | 22.81 | 20,760 | +0.15(+0.65%) |
Nov 07, 2003 | 22.68 | 22.87 | 22.66 | 22.67 | 20,272 | +0.31(+1.39%) |
Nov 06, 2003 | 22.44 | 22.57 | 22.31 | 22.35 | 65,090 | -0.11(-0.47%) |
Nov 05, 2003 | 22.16 | 22.47 | 22.28 | 22.46 | 19,539 | +0.19(+0.85%) |
Nov 04, 2003 | 22.16 | 22.27 | 21.97 | 22.27 | 25,279 | +0.20(+0.89%) |
Nov 03, 2003 | 21.21 | 22.08 | 21.68 | 22.08 | 26,622 | +0.87(+4.09%) |
Oct 31, 2003 | 21.49 | 21.37 | 21.21 | 21.21 | 32,850 | -0.29(-1.33%) |
Oct 30, 2003 | 21.50 | 21.50 | 21.36 | 21.49 | 28,576 | +0.20(+0.96%) |
Oct 29, 2003 | 21.49 | 21.58 | 21.17 | 21.29 | 27,843 | +0.00(+0.00%) |
Oct 28, 2003 | 21.32 | 21.57 | 21.32 | 21.29 | 19,295 | -0.32(-1.48%) |
Oct 27, 2003 | 21.59 | 21.77 | 21.45 | 21.61 | 23,081 | +0.16(+0.76%) |
Oct 24, 2003 | 21.52 | 21.78 | 21.39 | 21.45 | 18,440 | +0.44(+2.11%) |
Oct 23, 2003 | 21.07 | 21.26 | 20.88 | 21.00 | 37,002 | -0.25(-1.19%) |
Oct 22, 2003 | 21.29 | 21.33 | 21.09 | 21.26 | 20,394 | -0.29(-1.37%) |
Oct 21, 2003 | 21.62 | 21.62 | 21.39 | 21.55 | 89,637 | -0.02(-0.11%) |
Oct 20, 2003 | 21.33 | 21.65 | 21.33 | 21.58 | 22,592 | +0.16(+0.76%) |
Oct 17, 2003 | 21.50 | 21.58 | 21.17 | 21.41 | 36,758 | -0.09(-0.42%) |
Oct 16, 2003 | 21.51 | 21.58 | 21.51 | 21.50 | 57,030 | +0.33(+1.55%) |
Oct 15, 2003 | 21.19 | 21.31 | 21.12 | 21.18 | 45,795 | +0.50(+2.42%) |
Oct 14, 2003 | 20.63 | 20.87 | 20.47 | 20.68 | 16,974 | +0.29(+1.41%) |
Oct 13, 2003 | 20.64 | 20.51 | 20.31 | 20.39 | 17,951 | -0.25(-1.23%) |
Oct 10, 2003 | 20.82 | 20.85 | 20.49 | 20.64 | 26,622 | +0.09(+0.44%) |
Oct 09, 2003 | 20.65 | 20.88 | 20.54 | 20.55 | 42,986 | -0.07(-0.36%) |
Oct 08, 2003 | 20.55 | 20.85 | 20.63 | 20.63 | 18,440 | +0.07(+0.36%) |
Oct 07, 2003 | 20.72 | 20.56 | 20.30 | 20.55 | 50,436 | -0.16(-0.79%) |
Oct 06, 2003 | 20.76 | 20.68 | 20.43 | 20.72 | 32,240 | -0.04(-0.20%) |
Oct 03, 2003 | 20.44 | 20.76 | 20.44 | 20.76 | 17,219 | +0.49(+2.42%) |
Oct 02, 2003 | 20.06 | 20.27 | 19.87 | 20.27 | 29,553 | -0.27(-1.32%) |
Oct 01, 2003 | 20.35 | 20.64 | 20.18 | 20.54 | 46,039 | +0.19(+0.93%) |
Sep 30, 2003 | 20.31 | 20.42 | 20.27 | 20.35 | 111,008 | +0.04(+0.20%) |
Sep 29, 2003 | 20.33 | 20.59 | 20.23 | 20.31 | 17,097 | -0.05(-0.24%) |
Sep 26, 2003 | 20.36 | 20.55 | 20.32 | 20.36 | 19,051 | +0.00(+0.00%) |
Sep 25, 2003 | 20.50 | 20.55 | 20.36 | 20.36 | 14,288 | -0.19(-0.92%) |
Sep 24, 2003 | 20.51 | 20.72 | 20.41 | 20.55 | 84,508 | +0.03(+0.16%) |
Sep 23, 2003 | 20.51 | 20.57 | 20.46 | 20.51 | 31,141 | +0.00(+0.00%) |
Sep 22, 2003 | 20.72 | 20.76 | 20.38 | 20.51 | 21,004 | -0.53(-2.53%) |
Sep 19, 2003 | 21.27 | 21.12 | 20.83 | 21.04 | 46,284 | -0.22(-1.04%) |
Sep 18, 2003 | 20.27 | 21.27 | 20.95 | 21.27 | 29,675 | +1.00(+4.93%) |
Sep 17, 2003 | 20.17 | 20.47 | 20.17 | 20.27 | 43,353 | +0.12(+0.61%) |
Sep 16, 2003 | 20.14 | 20.16 | 19.90 | 20.14 | 43,963 | +0.16(+0.82%) |
Sep 15, 2003 | 19.98 | 20.20 | 19.92 | 19.98 | 13,189 | +0.16(+0.83%) |
Sep 12, 2003 | 19.98 | 20.06 | 19.60 | 19.82 | 17,097 | +0.23(+1.17%) |
Sep 11, 2003 | 19.65 | 19.71 | 19.49 | 19.59 | 111,497 | -0.19(-0.95%) |
Sep 10, 2003 | 19.86 | 20.02 | 19.70 | 19.78 | 45,917 | +0.20(+1.05%) |
Sep 09, 2003 | 19.24 | 19.64 | 19.24 | 19.57 | 76,204 | +0.37(+1.92%) |
Sep 08, 2003 | 19.38 | 19.42 | 19.10 | 19.20 | 27,599 | +0.02(+0.13%) |
Sep 05, 2003 | 19.01 | 19.35 | 18.92 | 19.18 | 138,730 | +0.09(+0.47%) |
Sep 04, 2003 | 18.98 | 19.28 | 18.67 | 19.09 | 262,439 | -0.16(-0.81%) |
Sep 03, 2003 | 19.24 | 19.32 | 19.12 | 19.24 | 55,199 | -0.05(-0.25%) |
Sep 02, 2003 | 19.46 | 19.52 | 19.19 | 19.29 | 74,127 | -0.03(-0.17%) |
Aug 29, 2003 | 19.23 | 19.42 | 19.12 | 19.32 | 24,057 | +0.11(+0.55%) |
Aug 28, 2003 | 19.18 | 19.32 | 19.09 | 19.22 | 18,074 | -0.15(-0.76%) |
Aug 27, 2003 | 19.19 | 19.37 | 19.08 | 19.37 | 16,608 | +0.31(+1.63%) |
Aug 26, 2003 | 19.08 | 19.41 | 19.01 | 19.05 | 20,882 | -0.68(-3.44%) |
Aug 25, 2003 | 19.64 | 19.73 | 19.32 | 19.73 | 12,090 | -0.08(-0.41%) |
Aug 22, 2003 | 19.79 | 20.09 | 19.75 | 19.82 | 21,615 | +0.06(+0.29%) |
Aug 21, 2003 | 20.16 | 20.34 | 19.76 | 19.76 | 47,505 | -1.19(-5.67%) |
Aug 20, 2003 | 20.72 | 21.03 | 20.43 | 20.95 | 37,002 | -0.08(-0.39%) |
Aug 19, 2003 | 21.28 | 21.28 | 20.89 | 21.03 | 31,507 | -0.52(-2.39%) |
Aug 18, 2003 | 21.01 | 21.95 | 21.01 | 21.54 | 83,653 | +0.50(+2.37%) |
Aug 15, 2003 | 21.00 | 21.04 | 20.47 | 21.04 | 23,081 | +0.12(+0.59%) |
Aug 14, 2003 | 21.11 | 21.30 | 20.47 | 20.92 | 58,984 | -0.20(-0.97%) |
Aug 13, 2003 | 21.21 | 21.25 | 21.04 | 21.13 | 43,963 | -0.27(-1.26%) |
Aug 12, 2003 | 21.09 | 21.40 | 21.09 | 21.40 | 10,990 | +0.38(+1.83%) |
Aug 11, 2003 | 20.96 | 21.33 | 20.93 | 21.01 | 9,281 | +0.29(+1.42%) |
Aug 08, 2003 | 20.97 | 21.13 | 20.59 | 20.72 | 5,251 | -0.57(-2.69%) |
Aug 07, 2003 | 20.47 | 21.29 | 20.47 | 21.29 | 488 | -47.91(-69.23%) |
Aug 05, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 69.20 | 69.20 | 69.20 | 69.20 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 69.62 | 69.77 | 69.00 | 69.20 | 9,159 | +0.01(+0.01%) |
Jul 31, 2003 | 69.55 | 69.68 | 69.09 | 69.19 | 12,822 | +0.16(+0.24%) |
Jul 30, 2003 | 69.64 | 69.64 | 69.03 | 69.03 | 11,113 | -1.60(-2.26%) |
Jul 29, 2003 | 70.90 | 70.99 | 70.09 | 70.63 | 28,088 | -1.92(-2.65%) |
Jul 28, 2003 | 72.76 | 73.07 | 72.55 | 72.55 | 7,205 | -1.15(-1.56%) |
Jul 25, 2003 | 73.82 | 73.99 | 72.89 | 73.70 | 7,205 | +0.30(+0.41%) |
Jul 24, 2003 | 74.20 | 74.29 | 73.39 | 73.39 | 7,693 | -0.06(-0.08%) |
Jul 23, 2003 | 73.89 | 74.14 | 73.25 | 73.45 | 5,373 | -0.39(-0.53%) |
Jul 22, 2003 | 73.82 | 73.86 | 73.58 | 73.84 | 8,548 | +0.42(+0.57%) |
Jul 21, 2003 | 73.59 | 73.67 | 73.18 | 73.43 | 14,898 | -0.01(-0.01%) |
Jul 18, 2003 | 73.17 | 73.43 | 73.17 | 73.43 | 1,709 | +0.76(+1.05%) |
Jul 17, 2003 | 72.68 | 73.09 | 72.35 | 72.67 | 17,463 | +0.07(+0.09%) |
Jul 16, 2003 | 72.71 | 73.01 | 72.58 | 72.61 | 5,617 | -0.43(-0.59%) |
Jul 15, 2003 | 73.43 | 73.58 | 72.47 | 73.04 | 13,433 | +0.11(+0.16%) |
Jul 14, 2003 | 73.50 | 73.59 | 72.92 | 72.93 | 7,449 | -0.47(-0.64%) |
Jul 11, 2003 | 73.43 | 73.63 | 72.95 | 73.39 | 41,765 | +0.58(+0.80%) |
Jul 10, 2003 | 72.60 | 73.45 | 72.58 | 72.81 | 15,020 | +0.61(+0.84%) |
Jul 09, 2003 | 72.67 | 72.73 | 72.08 | 72.21 | 12,456 | -0.96(-1.31%) |
Jul 08, 2003 | 72.92 | 73.16 | 72.63 | 73.16 | 9,159 | -0.43(-0.58%) |
Jul 07, 2003 | 72.93 | 73.65 | 72.93 | 73.59 | 11,113 | +0.61(+0.84%) |
Jul 03, 2003 | 73.71 | 73.71 | 72.98 | 72.98 | 6,838 | -0.97(-1.31%) |
Jul 02, 2003 | 74.02 | 74.23 | 73.70 | 73.94 | 10,380 | -0.66(-0.88%) |
Jul 01, 2003 | 73.94 | 74.61 | 73.70 | 74.60 | 17,097 | +0.38(+0.51%) |
Jun 30, 2003 | 74.90 | 75.04 | 74.22 | 74.22 | 12,700 | -0.21(-0.29%) |
Jun 27, 2003 | 74.93 | 74.97 | 74.43 | 74.43 | 6,594 | -0.41(-0.55%) |
Jun 26, 2003 | 74.73 | 74.99 | 74.61 | 74.84 | 6,350 | +0.20(+0.27%) |
Jun 25, 2003 | 74.66 | 75.40 | 74.56 | 74.64 | 12,822 | +0.29(+0.39%) |
Jun 24, 2003 | 74.35 | 74.76 | 74.19 | 74.35 | 15,143 | -0.16(-0.22%) |
Jun 23, 2003 | 75.00 | 75.00 | 74.21 | 74.52 | 24,180 | -2.46(-3.19%) |
Jun 20, 2003 | 77.32 | 77.57 | 76.36 | 76.97 | 25,034 | +0.21(+0.28%) |
Jun 19, 2003 | 76.97 | 77.42 | 76.24 | 76.76 | 21,004 | -0.08(-0.11%) |
Jun 18, 2003 | 77.22 | 77.44 | 76.48 | 76.84 | 28,332 | -0.42(-0.54%) |
Jun 17, 2003 | 77.46 | 77.83 | 77.05 | 77.26 | 20,394 | +0.08(+0.11%) |
Jun 16, 2003 | 77.10 | 77.37 | 76.77 | 77.18 | 29,553 | +1.38(+1.81%) |
Jun 13, 2003 | 76.28 | 76.28 | 75.69 | 75.80 | 31,751 | +0.11(+0.14%) |
Jun 12, 2003 | 75.33 | 75.72 | 75.06 | 75.69 | 10,990 | +0.28(+0.37%) |
Jun 11, 2003 | 73.86 | 75.42 | 73.84 | 75.42 | 141,783 | +2.08(+2.84%) |
Jun 10, 2003 | 73.49 | 73.49 | 72.76 | 73.34 | 418,511 | -0.57(-0.78%) |
Jun 09, 2003 | 73.94 | 74.20 | 73.61 | 73.91 | 38,346 | +0.19(+0.26%) |
Jun 06, 2003 | 74.43 | 74.47 | 73.37 | 73.72 | 15,631 | -0.71(-0.96%) |
Jun 05, 2003 | 74.39 | 74.93 | 74.35 | 74.43 | 23,203 | +0.16(+0.22%) |
Jun 04, 2003 | 73.34 | 74.31 | 73.31 | 74.27 | 17,219 | -0.60(-0.80%) |
Jun 03, 2003 | 74.98 | 75.33 | 74.65 | 74.87 | 10,258 | -1.31(-1.72%) |