Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 25.45 | 25.57 | 25.12 | 25.18 | 38,100 | -0.19(-0.75%) |
May 27, 2004 | 25.04 | 25.47 | 25.04 | 25.37 | 37,700 | +0.33(+1.32%) |
May 26, 2004 | 25.15 | 25.15 | 24.70 | 25.04 | 35,900 | -0.15(-0.60%) |
May 25, 2004 | 24.40 | 25.19 | 24.34 | 25.19 | 66,600 | +0.79(+3.24%) |
May 24, 2004 | 24.26 | 24.41 | 24.00 | 24.40 | 42,300 | +0.14(+0.58%) |
May 21, 2004 | 24.39 | 24.40 | 23.59 | 24.26 | 79,600 | +0.87(+3.72%) |
May 20, 2004 | 23.32 | 23.69 | 23.10 | 23.39 | 60,700 | +0.08(+0.34%) |
May 19, 2004 | 23.30 | 23.95 | 22.75 | 23.31 | 75,100 | +0.18(+0.78%) |
May 18, 2004 | 22.95 | 23.29 | 22.70 | 23.13 | 36,200 | +0.33(+1.45%) |
May 17, 2004 | 23.10 | 23.10 | 22.52 | 22.80 | 43,000 | -0.54(-2.31%) |
May 14, 2004 | 23.50 | 24.05 | 23.24 | 23.34 | 60,900 | -0.27(-1.14%) |
May 13, 2004 | 23.57 | 24.20 | 23.25 | 23.61 | 75,400 | +0.17(+0.73%) |
May 12, 2004 | 23.10 | 23.59 | 22.55 | 23.44 | 65,500 | +0.27(+1.17%) |
May 11, 2004 | 23.05 | 23.44 | 22.90 | 23.17 | 77,200 | +0.23(+1.00%) |
May 10, 2004 | 23.50 | 23.51 | 22.85 | 22.94 | 90,900 | -0.67(-2.84%) |
May 07, 2004 | 24.25 | 24.52 | 23.61 | 23.61 | 61,500 | -0.55(-2.28%) |
May 06, 2004 | 24.85 | 24.85 | 23.94 | 24.16 | 73,600 | -0.79(-3.17%) |
May 05, 2004 | 24.98 | 25.20 | 24.85 | 24.95 | 39,000 | -0.04(-0.16%) |
May 04, 2004 | 24.55 | 25.34 | 24.36 | 24.99 | 59,700 | +0.34(+1.38%) |
May 03, 2004 | 24.75 | 25.05 | 23.94 | 24.65 | 67,300 | -0.10(-0.40%) |
Apr 30, 2004 | 25.12 | 25.12 | 24.55 | 24.75 | 88,300 | -0.25(-1.00%) |
Apr 29, 2004 | 24.68 | 25.03 | 24.16 | 25.00 | 72,000 | +0.40(+1.63%) |
Apr 28, 2004 | 25.35 | 25.35 | 24.60 | 24.60 | 57,400 | -0.90(-3.53%) |
Apr 27, 2004 | 25.00 | 25.77 | 25.00 | 25.50 | 75,100 | +0.50(+2.00%) |
Apr 26, 2004 | 25.13 | 25.50 | 24.79 | 25.00 | 69,500 | -0.23(-0.91%) |
Apr 23, 2004 | 25.45 | 25.47 | 25.04 | 25.23 | 89,100 | -0.07(-0.28%) |
Apr 22, 2004 | 25.00 | 25.73 | 25.00 | 25.30 | 78,500 | +0.19(+0.76%) |
Apr 21, 2004 | 24.13 | 25.15 | 24.10 | 25.11 | 62,300 | +1.08(+4.49%) |
Apr 20, 2004 | 25.09 | 25.46 | 24.03 | 24.03 | 66,900 | -0.96(-3.84%) |
Apr 19, 2004 | 24.67 | 24.99 | 24.11 | 24.99 | 78,800 | +0.22(+0.89%) |
Apr 16, 2004 | 24.78 | 25.56 | 24.60 | 24.77 | 61,700 | +0.00(+0.00%) |
Apr 15, 2004 | 25.01 | 25.23 | 24.65 | 24.77 | 35,900 | -0.14(-0.56%) |
Apr 14, 2004 | 25.00 | 25.42 | 24.52 | 24.91 | 36,200 | -0.08(-0.32%) |
Apr 13, 2004 | 25.66 | 25.66 | 24.79 | 24.99 | 42,200 | -0.52(-2.04%) |
Apr 12, 2004 | 25.90 | 25.93 | 25.43 | 25.51 | 41,700 | -0.29(-1.12%) |
Apr 08, 2004 | 25.96 | 26.45 | 25.76 | 25.80 | 69,100 | -0.01(-0.04%) |
Apr 07, 2004 | 25.98 | 26.10 | 25.37 | 25.81 | 53,400 | -0.08(-0.31%) |
Apr 06, 2004 | 25.98 | 26.24 | 25.70 | 25.89 | 66,700 | -0.07(-0.27%) |
Apr 05, 2004 | 25.60 | 26.07 | 25.34 | 25.96 | 63,500 | +0.22(+0.85%) |
Apr 02, 2004 | 25.33 | 26.12 | 25.33 | 25.74 | 72,900 | +0.61(+2.43%) |
Apr 01, 2004 | 24.95 | 25.57 | 24.90 | 25.13 | 57,300 | +0.28(+1.13%) |
Mar 31, 2004 | 24.90 | 25.16 | 24.45 | 24.85 | 100,000 | -0.19(-0.76%) |
Mar 30, 2004 | 24.63 | 25.08 | 24.50 | 25.04 | 78,800 | +0.31(+1.25%) |
Mar 29, 2004 | 24.20 | 25.18 | 24.19 | 24.73 | 96,500 | +0.66(+2.74%) |
Mar 26, 2004 | 24.00 | 24.34 | 23.95 | 24.07 | 55,200 | -0.03(-0.12%) |
Mar 25, 2004 | 23.85 | 24.22 | 23.72 | 24.10 | 105,400 | +0.15(+0.63%) |
Mar 24, 2004 | 23.56 | 24.15 | 23.00 | 23.95 | 133,000 | +0.54(+2.31%) |
Mar 23, 2004 | 23.70 | 23.82 | 23.41 | 23.41 | 165,200 | -0.14(-0.59%) |
Mar 22, 2004 | 24.50 | 24.60 | 23.45 | 23.55 | 168,300 | -0.95(-3.88%) |
Mar 19, 2004 | 24.65 | 24.88 | 24.20 | 24.50 | 78,700 | +0.00(+0.00%) |
Mar 18, 2004 | 24.33 | 24.74 | 24.17 | 24.50 | 105,400 | +0.24(+0.99%) |
Mar 17, 2004 | 24.75 | 25.00 | 24.20 | 24.26 | 139,300 | -0.49(-1.98%) |
Mar 16, 2004 | 24.77 | 25.00 | 24.53 | 24.75 | 70,400 | -0.02(-0.08%) |
Mar 15, 2004 | 25.20 | 25.32 | 24.28 | 24.77 | 86,000 | -0.79(-3.09%) |
Mar 12, 2004 | 24.90 | 25.56 | 24.65 | 25.56 | 91,800 | +0.55(+2.20%) |
Mar 11, 2004 | 25.37 | 25.74 | 24.80 | 25.01 | 129,900 | -0.26(-1.03%) |
Mar 10, 2004 | 25.90 | 25.90 | 25.15 | 25.27 | 98,400 | -0.63(-2.43%) |
Mar 09, 2004 | 26.50 | 26.50 | 25.57 | 25.90 | 113,900 | -0.40(-1.52%) |
Mar 08, 2004 | 27.50 | 27.50 | 26.19 | 26.30 | 78,200 | -1.35(-4.88%) |
Mar 05, 2004 | 27.05 | 27.65 | 26.97 | 27.65 | 69,300 | +0.50(+1.84%) |
Mar 04, 2004 | 27.55 | 27.60 | 26.93 | 27.15 | 74,100 | -0.45(-1.63%) |
Mar 03, 2004 | 27.29 | 27.75 | 26.81 | 27.60 | 105,300 | +0.06(+0.22%) |
Mar 02, 2004 | 27.70 | 27.75 | 27.22 | 27.54 | 105,500 | -0.25(-0.90%) |
Mar 01, 2004 | 27.80 | 27.85 | 27.20 | 27.79 | 116,600 | -0.01(-0.04%) |
Feb 27, 2004 | 25.95 | 29.39 | 24.85 | 27.80 | 499,800 | -0.50(-1.77%) |
Feb 26, 2004 | 27.85 | 28.57 | 27.84 | 28.30 | 111,100 | +0.30(+1.07%) |
Feb 25, 2004 | 27.00 | 28.00 | 26.88 | 28.00 | 100,600 | +1.00(+3.70%) |
Feb 24, 2004 | 27.85 | 28.10 | 26.86 | 27.00 | 138,700 | -1.00(-3.57%) |
Feb 23, 2004 | 28.40 | 28.52 | 27.86 | 28.00 | 90,500 | -0.36(-1.27%) |
Feb 20, 2004 | 28.93 | 29.10 | 28.10 | 28.36 | 140,200 | -0.57(-1.97%) |
Feb 19, 2004 | 29.37 | 29.67 | 28.93 | 28.93 | 71,000 | -0.58(-1.97%) |
Feb 18, 2004 | 29.30 | 29.63 | 29.29 | 29.51 | 110,200 | -0.01(-0.03%) |
Feb 17, 2004 | 29.20 | 29.52 | 29.15 | 29.52 | 80,700 | +0.42(+1.44%) |
Feb 13, 2004 | 29.05 | 29.25 | 28.98 | 29.10 | 52,200 | -0.09(-0.31%) |
Feb 12, 2004 | 29.05 | 29.42 | 29.00 | 29.19 | 54,400 | +0.04(+0.14%) |
Feb 11, 2004 | 29.60 | 29.62 | 29.00 | 29.15 | 80,300 | -0.65(-2.18%) |
Feb 10, 2004 | 29.10 | 29.80 | 28.95 | 29.80 | 101,500 | +0.57(+1.95%) |
Feb 09, 2004 | 29.40 | 29.53 | 29.00 | 29.23 | 34,400 | -0.27(-0.92%) |
Feb 06, 2004 | 28.70 | 29.50 | 28.57 | 29.50 | 95,900 | +0.95(+3.33%) |
Feb 05, 2004 | 27.97 | 28.68 | 27.87 | 28.55 | 120,700 | +0.68(+2.44%) |
Feb 04, 2004 | 28.25 | 28.25 | 27.85 | 27.87 | 74,500 | -0.48(-1.69%) |
Feb 03, 2004 | 27.60 | 28.37 | 27.60 | 28.35 | 73,500 | +0.60(+2.16%) |
Feb 02, 2004 | 27.35 | 28.21 | 27.25 | 27.75 | 60,800 | +0.00(+0.00%) |
Jan 30, 2004 | 27.90 | 28.10 | 27.53 | 27.75 | 49,800 | -0.25(-0.89%) |
Jan 29, 2004 | 27.95 | 28.25 | 27.26 | 28.00 | 90,500 | -0.05(-0.18%) |
Jan 28, 2004 | 28.95 | 29.10 | 27.97 | 28.05 | 86,100 | -1.10(-3.77%) |
Jan 27, 2004 | 28.98 | 29.44 | 28.85 | 29.15 | 64,500 | +0.19(+0.66%) |
Jan 26, 2004 | 29.30 | 29.30 | 28.55 | 28.96 | 116,200 | -0.59(-2.00%) |
Jan 23, 2004 | 28.70 | 29.55 | 28.66 | 29.55 | 113,000 | +0.75(+2.60%) |
Jan 22, 2004 | 28.80 | 28.96 | 28.60 | 28.80 | 112,200 | +0.05(+0.17%) |
Jan 21, 2004 | 28.25 | 28.75 | 27.92 | 28.75 | 55,700 | +0.60(+2.13%) |
Jan 20, 2004 | 28.05 | 28.25 | 27.81 | 28.15 | 96,700 | -0.15(-0.53%) |
Jan 16, 2004 | 28.01 | 28.70 | 27.94 | 28.30 | 104,200 | +0.29(+1.04%) |
Jan 15, 2004 | 28.00 | 28.28 | 27.90 | 28.01 | 117,600 | +0.05(+0.18%) |
Jan 14, 2004 | 27.40 | 27.96 | 27.40 | 27.96 | 71,300 | +0.61(+2.23%) |
Jan 13, 2004 | 27.40 | 27.40 | 26.60 | 27.35 | 96,100 | -0.25(-0.91%) |
Jan 12, 2004 | 27.26 | 27.60 | 27.00 | 27.60 | 79,700 | +0.34(+1.25%) |
Jan 09, 2004 | 27.25 | 27.40 | 27.23 | 27.26 | 74,200 | -0.23(-0.84%) |
Jan 08, 2004 | 27.50 | 27.63 | 27.41 | 27.49 | 135,700 | +0.14(+0.51%) |
Jan 07, 2004 | 27.09 | 27.35 | 26.99 | 27.35 | 89,400 | +0.55(+2.05%) |
Jan 06, 2004 | 27.35 | 27.40 | 26.80 | 26.80 | 79,000 | -0.58(-2.12%) |
Jan 05, 2004 | 26.35 | 27.38 | 26.35 | 27.38 | 102,400 | +1.03(+3.91%) |
Jan 02, 2004 | 26.77 | 26.79 | 26.34 | 26.35 | 52,400 | -0.32(-1.20%) |
Dec 31, 2003 | 27.10 | 27.20 | 26.67 | 26.67 | 55,800 | -0.58(-2.13%) |
Dec 30, 2003 | 27.40 | 27.60 | 27.08 | 27.25 | 67,600 | -0.23(-0.84%) |
Dec 29, 2003 | 26.65 | 27.56 | 26.82 | 27.48 | 98,400 | +0.83(+3.11%) |
Dec 26, 2003 | 26.91 | 26.94 | 26.47 | 26.65 | 30,600 | -0.21(-0.78%) |
Dec 24, 2003 | 27.10 | 27.22 | 26.78 | 26.86 | 29,900 | -0.24(-0.89%) |
Dec 23, 2003 | 26.30 | 27.10 | 26.30 | 27.10 | 168,000 | +1.15(+4.43%) |
Dec 22, 2003 | 26.00 | 26.00 | 25.70 | 25.95 | 101,700 | -0.05(-0.19%) |
Dec 19, 2003 | 25.52 | 26.00 | 25.11 | 26.00 | 61,300 | +0.49(+1.92%) |
Dec 18, 2003 | 25.75 | 25.86 | 25.15 | 25.51 | 72,000 | -0.37(-1.43%) |
Dec 17, 2003 | 25.50 | 25.88 | 25.08 | 25.88 | 54,800 | +0.19(+0.74%) |
Dec 16, 2003 | 25.35 | 25.71 | 24.34 | 25.69 | 106,400 | +0.34(+1.34%) |
Dec 15, 2003 | 25.64 | 25.99 | 25.35 | 25.35 | 88,800 | -0.14(-0.55%) |
Dec 12, 2003 | 25.66 | 25.78 | 25.24 | 25.49 | 49,000 | -0.17(-0.66%) |
Dec 11, 2003 | 25.25 | 25.75 | 25.15 | 25.66 | 60,300 | +0.41(+1.62%) |
Dec 10, 2003 | 24.85 | 25.50 | 24.85 | 25.25 | 84,200 | +0.55(+2.23%) |
Dec 09, 2003 | 24.75 | 25.29 | 24.65 | 24.70 | 122,300 | -0.21(-0.84%) |
Dec 08, 2003 | 24.60 | 25.63 | 24.60 | 24.91 | 129,000 | +0.06(+0.24%) |
Dec 05, 2003 | 24.85 | 26.02 | 24.65 | 24.85 | 409,900 | +1.00(+4.19%) |
Dec 04, 2003 | 23.73 | 24.14 | 23.69 | 23.85 | 97,400 | +0.15(+0.63%) |
Dec 03, 2003 | 23.83 | 24.13 | 23.61 | 23.70 | 91,500 | -0.10(-0.42%) |
Dec 02, 2003 | 23.72 | 23.80 | 23.63 | 23.80 | 92,100 | +0.11(+0.46%) |
Dec 01, 2003 | 23.33 | 23.79 | 23.33 | 23.69 | 45,300 | +0.51(+2.20%) |
Nov 28, 2003 | 23.43 | 23.45 | 23.12 | 23.18 | 19,100 | -0.18(-0.77%) |
Nov 26, 2003 | 23.80 | 23.84 | 23.15 | 23.36 | 35,700 | -0.14(-0.60%) |
Nov 25, 2003 | 23.40 | 23.52 | 23.35 | 23.50 | 41,100 | +0.16(+0.69%) |
Nov 24, 2003 | 23.20 | 23.35 | 22.95 | 23.34 | 61,400 | +0.14(+0.60%) |
Nov 21, 2003 | 23.00 | 23.20 | 22.80 | 23.20 | 60,800 | +0.72(+3.20%) |
Nov 20, 2003 | 22.25 | 22.51 | 22.00 | 22.48 | 67,000 | +0.17(+0.76%) |
Nov 19, 2003 | 21.87 | 22.62 | 21.75 | 22.31 | 56,400 | +0.34(+1.55%) |
Nov 18, 2003 | 22.30 | 22.51 | 21.71 | 21.97 | 46,700 | +0.17(+0.78%) |
Nov 17, 2003 | 22.01 | 22.01 | 21.80 | 21.80 | 60,800 | -0.33(-1.49%) |
Nov 14, 2003 | 22.89 | 23.23 | 22.12 | 22.13 | 93,300 | -0.86(-3.74%) |
Nov 13, 2003 | 23.40 | 23.40 | 22.80 | 22.99 | 40,900 | -0.59(-2.50%) |
Nov 12, 2003 | 22.30 | 23.58 | 22.30 | 23.58 | 65,500 | +1.28(+5.74%) |
Nov 11, 2003 | 22.40 | 22.40 | 22.00 | 22.30 | 47,100 | +0.01(+0.04%) |
Nov 10, 2003 | 23.50 | 23.50 | 22.27 | 22.29 | 58,900 | -1.30(-5.51%) |
Nov 07, 2003 | 23.57 | 23.75 | 23.54 | 23.59 | 75,600 | +0.02(+0.08%) |
Nov 06, 2003 | 22.68 | 23.53 | 22.68 | 23.57 | 126,900 | +0.83(+3.65%) |
Nov 05, 2003 | 22.14 | 22.75 | 22.07 | 22.74 | 45,400 | +0.49(+2.20%) |
Nov 04, 2003 | 22.14 | 22.35 | 22.07 | 22.25 | 72,800 | +0.14(+0.63%) |
Nov 03, 2003 | 22.12 | 22.57 | 22.10 | 22.11 | 54,400 | -0.04(-0.18%) |
Oct 31, 2003 | 22.60 | 22.75 | 22.04 | 22.15 | 48,600 | -0.42(-1.86%) |
Oct 30, 2003 | 22.40 | 22.76 | 22.40 | 22.57 | 24,400 | +0.01(+0.04%) |
Oct 29, 2003 | 22.30 | 22.68 | 21.97 | 22.56 | 81,900 | +0.23(+1.03%) |
Oct 28, 2003 | 21.65 | 22.33 | 21.60 | 22.33 | 105,700 | +1.00(+4.69%) |
Oct 27, 2003 | 21.05 | 21.40 | 21.00 | 21.33 | 53,400 | +0.49(+2.35%) |
Oct 24, 2003 | 20.95 | 20.98 | 20.72 | 20.84 | 50,100 | -0.17(-0.81%) |
Oct 23, 2003 | 21.00 | 21.31 | 21.00 | 21.01 | 38,600 | -0.16(-0.76%) |
Oct 22, 2003 | 21.37 | 21.37 | 21.15 | 21.17 | 77,800 | -0.23(-1.07%) |
Oct 21, 2003 | 21.30 | 21.52 | 21.13 | 21.40 | 49,900 | +0.29(+1.37%) |
Oct 20, 2003 | 21.30 | 21.30 | 20.94 | 21.11 | 74,900 | -0.37(-1.72%) |
Oct 17, 2003 | 21.51 | 21.53 | 21.40 | 21.48 | 96,200 | -0.03(-0.14%) |
Oct 16, 2003 | 21.45 | 21.56 | 21.32 | 21.51 | 27,300 | +0.06(+0.28%) |
Oct 15, 2003 | 21.29 | 21.55 | 21.24 | 21.45 | 108,100 | +0.20(+0.94%) |
Oct 14, 2003 | 20.90 | 21.33 | 20.90 | 21.25 | 104,200 | +0.25(+1.19%) |
Oct 13, 2003 | 20.75 | 21.05 | 20.90 | 21.00 | 71,600 | +0.25(+1.20%) |
Oct 10, 2003 | 20.90 | 20.90 | 20.72 | 20.75 | 137,900 | +0.00(+0.00%) |
Oct 09, 2003 | 20.80 | 21.00 | 20.66 | 20.75 | 75,300 | +0.06(+0.29%) |
Oct 08, 2003 | 20.57 | 20.65 | 20.57 | 20.69 | 211,700 | +0.19(+0.93%) |
Oct 07, 2003 | 20.30 | 20.57 | 20.08 | 20.50 | 118,800 | +0.25(+1.23%) |
Oct 06, 2003 | 20.20 | 20.35 | 20.04 | 20.25 | 205,600 | +0.10(+0.50%) |
Oct 03, 2003 | 20.35 | 20.36 | 20.08 | 20.15 | 72,600 | +0.28(+1.41%) |
Oct 02, 2003 | 19.90 | 20.05 | 19.75 | 19.87 | 44,700 | -0.16(-0.80%) |
Oct 01, 2003 | 19.44 | 20.13 | 19.44 | 20.03 | 64,900 | +0.74(+3.84%) |
Sep 30, 2003 | 19.32 | 19.65 | 18.60 | 19.29 | 74,200 | -0.13(-0.67%) |
Sep 29, 2003 | 18.98 | 19.42 | 18.70 | 19.42 | 37,300 | +0.62(+3.30%) |
Sep 26, 2003 | 19.09 | 19.10 | 18.80 | 18.80 | 37,800 | -0.19(-1.00%) |
Sep 25, 2003 | 19.38 | 19.74 | 18.98 | 18.99 | 48,000 | -0.39(-2.01%) |
Sep 24, 2003 | 19.85 | 20.00 | 19.40 | 19.38 | 36,900 | -0.62(-3.10%) |
Sep 23, 2003 | 20.40 | 20.29 | 19.89 | 20.00 | 62,200 | -0.40(-1.96%) |
Sep 22, 2003 | 20.44 | 20.62 | 20.30 | 20.40 | 55,100 | -0.10(-0.49%) |
Sep 19, 2003 | 21.95 | 21.95 | 20.50 | 20.50 | 123,400 | +0.03(+0.15%) |
Sep 18, 2003 | 19.90 | 20.47 | 19.90 | 20.47 | 63,100 | +0.49(+2.45%) |
Sep 17, 2003 | 20.20 | 20.32 | 19.83 | 19.98 | 29,300 | -0.27(-1.33%) |
Sep 16, 2003 | 19.45 | 20.25 | 19.45 | 20.25 | 68,400 | +0.90(+4.65%) |
Sep 15, 2003 | 19.35 | 19.60 | 19.35 | 19.35 | 48,600 | +0.05(+0.26%) |
Sep 12, 2003 | 19.57 | 19.75 | 19.30 | 19.30 | 68,000 | -0.35(-1.78%) |
Sep 11, 2003 | 19.19 | 20.15 | 19.10 | 19.65 | 54,700 | +0.46(+2.40%) |
Sep 10, 2003 | 19.95 | 20.02 | 19.19 | 19.19 | 104,700 | -0.87(-4.34%) |
Sep 09, 2003 | 20.36 | 20.52 | 20.04 | 20.06 | 103,700 | -0.40(-1.96%) |
Sep 08, 2003 | 20.35 | 20.65 | 19.92 | 20.46 | 77,200 | +0.12(+0.59%) |
Sep 05, 2003 | 21.15 | 21.44 | 20.00 | 20.34 | 113,500 | -0.86(-4.06%) |
Sep 04, 2003 | 20.35 | 21.30 | 20.30 | 21.20 | 117,600 | +0.85(+4.18%) |
Sep 03, 2003 | 20.15 | 20.35 | 20.13 | 20.35 | 46,700 | +0.20(+0.99%) |
Sep 02, 2003 | 19.89 | 20.26 | 19.49 | 20.15 | 47,100 | +0.39(+1.97%) |
Aug 29, 2003 | 19.20 | 19.86 | 19.20 | 19.76 | 29,300 | +0.70(+3.67%) |
Aug 28, 2003 | 19.00 | 19.17 | 18.90 | 19.06 | 42,600 | +0.12(+0.63%) |
Aug 27, 2003 | 19.10 | 19.20 | 18.94 | 18.94 | 46,400 | -0.16(-0.84%) |
Aug 26, 2003 | 19.16 | 19.25 | 18.85 | 19.10 | 56,200 | -0.16(-0.83%) |
Aug 25, 2003 | 19.23 | 19.64 | 18.73 | 19.26 | 33,900 | +0.03(+0.16%) |
Aug 22, 2003 | 19.75 | 19.75 | 19.08 | 19.23 | 47,300 | -0.52(-2.63%) |
Aug 21, 2003 | 19.73 | 19.75 | 19.50 | 19.75 | 45,500 | +0.05(+0.25%) |
Aug 20, 2003 | 19.74 | 19.74 | 19.49 | 19.70 | 37,200 | -0.04(-0.20%) |
Aug 19, 2003 | 19.33 | 19.74 | 18.85 | 19.74 | 54,000 | +0.29(+1.49%) |
Aug 18, 2003 | 18.47 | 19.45 | 18.30 | 19.45 | 75,900 | +1.31(+7.22%) |
Aug 15, 2003 | 18.35 | 18.50 | 18.14 | 18.14 | 12,300 | -0.11(-0.60%) |
Aug 14, 2003 | 18.20 | 18.30 | 17.99 | 18.25 | 16,100 | +0.15(+0.83%) |
Aug 13, 2003 | 18.30 | 18.30 | 17.82 | 18.10 | 35,700 | -0.20(-1.09%) |
Aug 12, 2003 | 18.10 | 18.35 | 17.65 | 18.30 | 37,800 | +0.30(+1.67%) |
Aug 11, 2003 | 17.76 | 18.25 | 17.55 | 18.00 | 36,600 | +0.10(+0.56%) |
Aug 08, 2003 | 17.71 | 18.18 | 17.55 | 17.90 | 37,200 | +0.23(+1.30%) |
Aug 07, 2003 | 17.92 | 17.96 | 17.40 | 17.67 | 44,700 | -0.25(-1.40%) |
Aug 06, 2003 | 18.25 | 18.40 | 17.75 | 17.92 | 40,700 | -0.49(-2.66%) |
Aug 05, 2003 | 18.60 | 18.65 | 18.34 | 18.41 | 42,300 | -0.14(-0.75%) |
Aug 04, 2003 | 18.75 | 18.93 | 18.55 | 18.55 | 43,500 | -0.20(-1.07%) |
Aug 01, 2003 | 19.05 | 19.11 | 18.12 | 18.75 | 47,200 | -0.40(-2.09%) |
Jul 31, 2003 | 18.85 | 19.35 | 18.84 | 19.15 | 27,400 | +0.33(+1.75%) |
Jul 30, 2003 | 18.65 | 19.00 | 18.33 | 18.82 | 40,700 | +0.27(+1.46%) |
Jul 29, 2003 | 18.65 | 18.98 | 18.37 | 18.55 | 20,900 | +0.00(+0.00%) |
Jul 28, 2003 | 18.78 | 19.35 | 18.55 | 18.55 | 31,100 | -0.23(-1.22%) |
Jul 25, 2003 | 18.35 | 19.03 | 18.30 | 18.78 | 39,300 | +0.41(+2.23%) |
Jul 24, 2003 | 18.82 | 19.06 | 18.34 | 18.37 | 31,500 | -0.30(-1.61%) |
Jul 23, 2003 | 18.37 | 18.85 | 18.35 | 18.67 | 19,800 | +0.30(+1.63%) |
Jul 22, 2003 | 18.35 | 18.56 | 18.25 | 18.37 | 26,500 | +0.11(+0.60%) |
Jul 21, 2003 | 18.40 | 18.50 | 18.04 | 18.26 | 33,900 | -0.24(-1.30%) |
Jul 18, 2003 | 18.06 | 18.50 | 17.90 | 18.50 | 32,700 | +0.35(+1.93%) |
Jul 17, 2003 | 18.82 | 18.87 | 18.15 | 18.15 | 32,700 | -0.87(-4.57%) |
Jul 16, 2003 | 18.85 | 19.15 | 18.59 | 19.02 | 22,200 | +0.22(+1.17%) |
Jul 15, 2003 | 18.70 | 18.86 | 18.37 | 18.80 | 62,900 | +0.30(+1.62%) |
Jul 14, 2003 | 18.20 | 18.65 | 18.16 | 18.50 | 39,100 | +0.35(+1.93%) |
Jul 11, 2003 | 18.20 | 18.47 | 17.88 | 18.15 | 29,400 | +0.03(+0.17%) |
Jul 10, 2003 | 18.45 | 18.58 | 17.80 | 18.12 | 46,800 | -0.53(-2.84%) |
Jul 09, 2003 | 17.90 | 18.67 | 17.75 | 18.65 | 94,900 | +0.65(+3.61%) |
Jul 08, 2003 | 17.34 | 18.00 | 17.27 | 18.00 | 92,000 | +0.65(+3.75%) |
Jul 07, 2003 | 18.00 | 18.00 | 17.35 | 17.35 | 58,200 | -0.58(-3.23%) |
Jul 03, 2003 | 17.95 | 18.10 | 17.75 | 17.93 | 31,400 | -0.07(-0.39%) |
Jul 02, 2003 | 17.28 | 18.00 | 17.05 | 18.00 | 70,000 | +0.77(+4.47%) |
Jul 01, 2003 | 17.41 | 17.46 | 17.06 | 17.23 | 88,200 | -0.18(-1.03%) |
Jun 30, 2003 | 18.00 | 18.15 | 17.41 | 17.41 | 83,800 | -0.54(-3.01%) |
Jun 27, 2003 | 17.90 | 18.25 | 17.73 | 17.95 | 57,500 | +0.10(+0.56%) |
Jun 26, 2003 | 18.00 | 18.12 | 17.81 | 17.85 | 76,600 | -0.18(-1.00%) |
Jun 25, 2003 | 18.00 | 18.15 | 17.95 | 18.03 | 78,500 | +0.03(+0.17%) |
Jun 24, 2003 | 18.35 | 18.50 | 17.90 | 18.00 | 78,300 | -0.43(-2.33%) |
Jun 23, 2003 | 18.90 | 18.95 | 18.37 | 18.43 | 37,200 | -0.57(-3.00%) |
Jun 20, 2003 | 19.10 | 19.16 | 18.90 | 19.00 | 45,000 | +0.00(+0.00%) |
Jun 19, 2003 | 19.15 | 19.25 | 18.95 | 19.00 | 50,400 | -0.20(-1.04%) |
Jun 18, 2003 | 19.15 | 19.24 | 18.95 | 19.20 | 35,500 | +0.03(+0.16%) |
Jun 17, 2003 | 19.20 | 19.30 | 18.98 | 19.17 | 39,500 | +0.01(+0.05%) |
Jun 16, 2003 | 19.00 | 19.21 | 18.80 | 19.16 | 51,500 | +0.16(+0.84%) |
Jun 13, 2003 | 18.70 | 19.10 | 18.64 | 19.00 | 55,900 | +0.50(+2.70%) |
Jun 12, 2003 | 19.00 | 19.08 | 18.39 | 18.50 | 46,200 | -0.49(-2.58%) |
Jun 11, 2003 | 18.17 | 18.99 | 18.00 | 18.99 | 67,800 | +0.69(+3.77%) |
Jun 10, 2003 | 17.90 | 18.30 | 17.89 | 18.30 | 53,700 | +0.40(+2.23%) |
Jun 09, 2003 | 18.00 | 18.32 | 17.87 | 17.90 | 40,200 | -0.44(-2.40%) |
Jun 06, 2003 | 18.55 | 19.00 | 18.34 | 18.34 | 57,600 | -0.06(-0.33%) |
Jun 05, 2003 | 18.05 | 18.70 | 18.05 | 18.40 | 76,900 | +0.40(+2.22%) |
Jun 04, 2003 | 17.75 | 18.15 | 17.75 | 18.00 | 75,900 | +0.25(+1.41%) |
Jun 03, 2003 | 17.16 | 17.75 | 17.00 | 17.75 | 169,800 | +0.49(+2.84%) |