Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 20.08 | 20.38 | 20.06 | 20.28 | 199,149 | +0.19(+0.96%) |
Jun 29, 2004 | 19.94 | 20.10 | 19.94 | 20.08 | 195,784 | +0.10(+0.48%) |
Jun 28, 2004 | 19.92 | 20.09 | 19.92 | 19.99 | 128,861 | +0.07(+0.36%) |
Jun 25, 2004 | 20.12 | 20.18 | 19.89 | 19.92 | 113,283 | -0.21(-1.04%) |
Jun 24, 2004 | 19.80 | 20.18 | 19.80 | 20.12 | 233,920 | +0.37(+1.87%) |
Jun 23, 2004 | 20.06 | 20.06 | 19.61 | 19.76 | 300,344 | -0.30(-1.52%) |
Jun 22, 2004 | 20.09 | 20.12 | 20.02 | 20.06 | 149,050 | -0.06(-0.32%) |
Jun 21, 2004 | 20.12 | 20.18 | 20.06 | 20.12 | 169,489 | +0.06(+0.28%) |
Jun 18, 2004 | 19.96 | 20.07 | 19.96 | 20.07 | 142,819 | +0.03(+0.16%) |
Jun 17, 2004 | 19.84 | 20.07 | 19.83 | 20.04 | 152,415 | +0.12(+0.60%) |
Jun 16, 2004 | 20.19 | 20.19 | 19.86 | 19.92 | 139,828 | -0.12(-0.60%) |
Jun 15, 2004 | 19.98 | 20.11 | 19.92 | 20.04 | 125,122 | +0.01(+0.04%) |
Jun 14, 2004 | 20.22 | 20.23 | 20.03 | 20.03 | 209,742 | -0.19(-0.95%) |
Jun 10, 2004 | 20.16 | 20.24 | 20.00 | 20.22 | 225,320 | +0.02(+0.08%) |
Jun 09, 2004 | 20.08 | 20.22 | 20.03 | 20.20 | 223,950 | +0.06(+0.28%) |
Jun 08, 2004 | 20.26 | 20.26 | 20.02 | 20.15 | 98,951 | -0.09(-0.44%) |
Jun 07, 2004 | 20.02 | 20.24 | 20.00 | 20.24 | 114,155 | +0.24(+1.20%) |
Jun 04, 2004 | 20.09 | 20.12 | 19.86 | 20.00 | 117,770 | -0.14(-0.72%) |
Jun 03, 2004 | 19.84 | 20.14 | 19.73 | 20.14 | 540,620 | +0.30(+1.54%) |
Jun 02, 2004 | 19.92 | 19.92 | 19.52 | 19.84 | 310,564 | -0.04(-0.20%) |
Jun 01, 2004 | 19.81 | 19.95 | 19.71 | 19.88 | 278,410 | +0.07(+0.36%) |
May 28, 2004 | 19.66 | 19.96 | 19.59 | 19.80 | 244,886 | +0.18(+0.94%) |
May 27, 2004 | 19.38 | 19.64 | 19.30 | 19.62 | 227,938 | +0.28(+1.45%) |
May 26, 2004 | 18.95 | 19.34 | 18.95 | 19.34 | 180,830 | +0.26(+1.39%) |
May 25, 2004 | 18.97 | 19.07 | 18.82 | 19.07 | 268,316 | +0.22(+1.15%) |
May 24, 2004 | 18.87 | 18.98 | 18.82 | 18.86 | 212,609 | -0.02(-0.08%) |
May 21, 2004 | 18.86 | 18.98 | 18.82 | 18.87 | 145,685 | +0.01(+0.04%) |
May 20, 2004 | 18.90 | 19.03 | 18.86 | 18.86 | 250,993 | -0.07(-0.38%) |
May 19, 2004 | 18.89 | 19.06 | 18.87 | 18.94 | 136,588 | +0.04(+0.21%) |
May 18, 2004 | 18.94 | 19.07 | 18.86 | 18.90 | 284,019 | +0.00(+0.00%) |
May 17, 2004 | 18.86 | 18.94 | 18.47 | 18.90 | 389,700 | +0.04(+0.21%) |
May 14, 2004 | 18.53 | 18.93 | 18.53 | 18.86 | 335,115 | +0.34(+1.82%) |
May 13, 2004 | 18.46 | 18.57 | 18.33 | 18.52 | 261,960 | +0.01(+0.04%) |
May 12, 2004 | 18.38 | 18.53 | 18.15 | 18.51 | 546,602 | +0.14(+0.74%) |
May 11, 2004 | 18.46 | 18.54 | 18.34 | 18.38 | 465,472 | -0.05(-0.26%) |
May 10, 2004 | 18.69 | 18.70 | 18.33 | 18.42 | 432,820 | -0.40(-2.13%) |
May 07, 2004 | 18.84 | 18.94 | 18.78 | 18.82 | 367,517 | -0.04(-0.21%) |
May 06, 2004 | 18.98 | 18.98 | 18.66 | 18.86 | 366,021 | -0.11(-0.59%) |
May 05, 2004 | 19.18 | 19.18 | 18.80 | 18.98 | 288,007 | -0.06(-0.30%) |
May 04, 2004 | 18.74 | 19.12 | 18.70 | 19.03 | 233,546 | +0.10(+0.55%) |
May 03, 2004 | 18.89 | 19.07 | 18.70 | 18.93 | 322,029 | +0.19(+1.03%) |
Apr 30, 2004 | 18.86 | 18.86 | 18.39 | 18.74 | 282,772 | -0.01(-0.04%) |
Apr 29, 2004 | 19.09 | 19.09 | 18.58 | 18.74 | 531,772 | -0.35(-1.85%) |
Apr 28, 2004 | 19.26 | 19.26 | 18.96 | 19.10 | 775,787 | -0.20(-1.04%) |
Apr 27, 2004 | 18.46 | 19.64 | 18.46 | 19.30 | 2,811,527 | -1.50(-7.21%) |
Apr 26, 2004 | 20.59 | 20.80 | 20.59 | 20.80 | 594,832 | +0.13(+0.62%) |
Apr 23, 2004 | 20.38 | 20.74 | 20.38 | 20.67 | 239,528 | +0.21(+1.02%) |
Apr 22, 2004 | 20.24 | 20.53 | 20.10 | 20.46 | 202,265 | +0.25(+1.23%) |
Apr 21, 2004 | 20.00 | 20.24 | 19.99 | 20.21 | 253,984 | +0.18(+0.92%) |
Apr 20, 2004 | 19.99 | 20.14 | 19.99 | 20.03 | 226,317 | -0.02(-0.12%) |
Apr 19, 2004 | 20.04 | 20.07 | 19.94 | 20.05 | 139,828 | +0.02(+0.08%) |
Apr 16, 2004 | 20.14 | 20.14 | 19.94 | 20.04 | 174,349 | -0.05(-0.24%) |
Apr 15, 2004 | 19.77 | 20.10 | 19.75 | 20.08 | 262,459 | +0.31(+1.58%) |
Apr 14, 2004 | 19.99 | 20.04 | 19.54 | 19.77 | 351,690 | -0.23(-1.16%) |
Apr 13, 2004 | 20.22 | 20.23 | 20.00 | 20.00 | 226,068 | -0.22(-1.11%) |
Apr 12, 2004 | 20.41 | 20.41 | 20.20 | 20.23 | 135,092 | -0.04(-0.20%) |
Apr 08, 2004 | 20.30 | 20.45 | 20.21 | 20.27 | 140,202 | -0.02(-0.12%) |
Apr 07, 2004 | 20.42 | 20.43 | 20.08 | 20.29 | 212,110 | -0.10(-0.47%) |
Apr 06, 2004 | 20.10 | 20.53 | 20.10 | 20.39 | 128,487 | +0.22(+1.07%) |
Apr 05, 2004 | 20.42 | 20.45 | 20.12 | 20.17 | 271,681 | -0.33(-1.60%) |
Apr 02, 2004 | 20.79 | 20.81 | 20.47 | 20.50 | 182,699 | -0.34(-1.65%) |
Apr 01, 2004 | 20.73 | 20.85 | 20.47 | 20.85 | 208,745 | +0.18(+0.85%) |
Mar 31, 2004 | 20.46 | 20.76 | 20.18 | 20.67 | 245,260 | +0.23(+1.14%) |
Mar 30, 2004 | 20.46 | 20.53 | 20.34 | 20.44 | 204,010 | +0.02(+0.08%) |
Mar 29, 2004 | 20.24 | 20.42 | 20.09 | 20.42 | 242,394 | +0.39(+1.92%) |
Mar 26, 2004 | 20.17 | 20.43 | 20.04 | 20.04 | 225,071 | -0.18(-0.87%) |
Mar 25, 2004 | 20.25 | 20.29 | 20.04 | 20.21 | 282,274 | +0.18(+0.88%) |
Mar 24, 2004 | 19.90 | 20.06 | 19.86 | 20.04 | 231,926 | +0.14(+0.69%) |
Mar 23, 2004 | 19.98 | 20.14 | 19.87 | 19.90 | 286,013 | -0.10(-0.48%) |
Mar 22, 2004 | 20.06 | 20.10 | 19.96 | 20.00 | 278,784 | -0.07(-0.36%) |
Mar 19, 2004 | 20.25 | 20.25 | 20.03 | 20.07 | 163,382 | -0.11(-0.56%) |
Mar 18, 2004 | 20.26 | 20.26 | 20.04 | 20.18 | 215,849 | -0.18(-0.87%) |
Mar 17, 2004 | 20.18 | 20.44 | 20.14 | 20.36 | 255,230 | +0.12(+0.59%) |
Mar 16, 2004 | 20.45 | 20.46 | 20.16 | 20.24 | 159,145 | +0.06(+0.28%) |
Mar 15, 2004 | 20.66 | 20.68 | 19.96 | 20.18 | 527,535 | -0.58(-2.78%) |
Mar 12, 2004 | 20.12 | 20.76 | 20.05 | 20.76 | 500,990 | +0.72(+3.60%) |
Mar 11, 2004 | 20.06 | 20.14 | 19.84 | 20.04 | 384,217 | -0.13(-0.64%) |
Mar 10, 2004 | 20.34 | 20.46 | 20.15 | 20.16 | 227,564 | -0.34(-1.64%) |
Mar 09, 2004 | 20.25 | 20.50 | 20.22 | 20.50 | 427,586 | +0.43(+2.12%) |
Mar 08, 2004 | 20.52 | 20.53 | 20.04 | 20.08 | 254,358 | -0.24(-1.18%) |
Mar 05, 2004 | 20.16 | 20.86 | 20.16 | 20.32 | 204,633 | +0.11(+0.56%) |
Mar 04, 2004 | 20.41 | 20.41 | 20.09 | 20.20 | 406,275 | -0.25(-1.22%) |
Mar 03, 2004 | 20.88 | 20.88 | 20.15 | 20.45 | 405,278 | -0.43(-2.07%) |
Mar 02, 2004 | 20.82 | 20.98 | 20.79 | 20.89 | 370,383 | +0.12(+0.58%) |
Mar 01, 2004 | 20.74 | 20.86 | 20.62 | 20.77 | 348,574 | +0.34(+1.65%) |
Feb 27, 2004 | 20.13 | 20.51 | 20.06 | 20.43 | 373,624 | +0.30(+1.52%) |
Feb 26, 2004 | 20.02 | 20.18 | 19.93 | 20.12 | 325,768 | +0.14(+0.72%) |
Feb 25, 2004 | 20.02 | 20.04 | 19.89 | 19.98 | 220,585 | -0.09(-0.44%) |
Feb 24, 2004 | 20.18 | 20.18 | 19.99 | 20.07 | 395,433 | -0.06(-0.28%) |
Feb 23, 2004 | 20.05 | 20.20 | 19.94 | 20.12 | 354,805 | +0.08(+0.40%) |
Feb 20, 2004 | 20.24 | 20.24 | 19.95 | 20.04 | 350,070 | -0.16(-0.79%) |
Feb 19, 2004 | 20.46 | 20.48 | 20.16 | 20.20 | 437,930 | -0.10(-0.47%) |
Feb 18, 2004 | 20.58 | 20.80 | 20.28 | 20.30 | 512,331 | -0.18(-0.86%) |
Feb 17, 2004 | 20.34 | 20.60 | 20.26 | 20.48 | 358,295 | +0.14(+0.67%) |
Feb 13, 2004 | 20.62 | 20.73 | 20.14 | 20.34 | 368,140 | -0.18(-0.86%) |
Feb 12, 2004 | 20.86 | 20.86 | 20.51 | 20.52 | 314,801 | -0.35(-1.69%) |
Feb 11, 2004 | 20.94 | 20.94 | 20.50 | 20.87 | 453,882 | -0.01(-0.04%) |
Feb 10, 2004 | 21.02 | 21.58 | 20.51 | 20.88 | 959,358 | +0.02(+0.12%) |
Feb 09, 2004 | 20.86 | 20.94 | 20.76 | 20.85 | 340,847 | +0.01(+0.04%) |
Feb 06, 2004 | 20.86 | 20.93 | 20.76 | 20.85 | 270,808 | +0.02(+0.12%) |
Feb 05, 2004 | 20.66 | 20.94 | 20.66 | 20.82 | 378,982 | +0.16(+0.78%) |
Feb 04, 2004 | 20.90 | 20.94 | 20.51 | 20.66 | 314,552 | -0.19(-0.92%) |
Feb 03, 2004 | 20.79 | 20.96 | 20.79 | 20.85 | 307,199 | +0.06(+0.27%) |
Feb 02, 2004 | 20.94 | 20.98 | 20.76 | 20.80 | 436,060 | -0.06(-0.31%) |
Jan 30, 2004 | 20.88 | 20.98 | 20.80 | 20.86 | 441,793 | +0.06(+0.31%) |
Jan 29, 2004 | 20.78 | 20.94 | 20.71 | 20.80 | 339,227 | +0.14(+0.66%) |
Jan 28, 2004 | 20.94 | 21.02 | 20.63 | 20.66 | 466,469 | -0.28(-1.34%) |
Jan 27, 2004 | 21.26 | 21.26 | 20.90 | 20.94 | 573,023 | -0.32(-1.51%) |
Jan 26, 2004 | 21.91 | 22.03 | 21.26 | 21.26 | 1,058,559 | -0.36(-1.67%) |
Jan 23, 2004 | 22.07 | 22.46 | 21.49 | 21.62 | 2,276,140 | +1.00(+4.82%) |
Jan 22, 2004 | 21.06 | 21.07 | 20.46 | 20.63 | 401,041 | -0.43(-2.06%) |
Jan 21, 2004 | 20.78 | 21.10 | 20.64 | 21.06 | 1,067,158 | +0.48(+2.34%) |
Jan 20, 2004 | 19.42 | 20.79 | 19.42 | 20.58 | 1,140,811 | +1.20(+6.17%) |
Jan 16, 2004 | 19.18 | 19.40 | 19.12 | 19.39 | 238,406 | +0.27(+1.43%) |
Jan 15, 2004 | 19.18 | 19.23 | 19.04 | 19.11 | 171,483 | -0.05(-0.25%) |
Jan 14, 2004 | 18.90 | 19.18 | 18.87 | 19.16 | 190,799 | +0.22(+1.19%) |
Jan 13, 2004 | 18.91 | 19.12 | 18.81 | 18.94 | 470,581 | +0.06(+0.30%) |
Jan 12, 2004 | 18.86 | 18.94 | 18.74 | 18.88 | 262,085 | +0.10(+0.56%) |
Jan 09, 2004 | 18.99 | 19.02 | 18.77 | 18.78 | 339,227 | -0.26(-1.35%) |
Jan 08, 2004 | 18.90 | 19.18 | 18.90 | 19.03 | 378,110 | +0.23(+1.24%) |
Jan 07, 2004 | 18.90 | 18.94 | 18.74 | 18.80 | 604,677 | -0.30(-1.55%) |
Jan 06, 2004 | 19.05 | 19.24 | 18.96 | 19.10 | 303,834 | +0.04(+0.21%) |
Jan 05, 2004 | 19.06 | 19.12 | 18.90 | 19.06 | 372,751 | -0.04(-0.21%) |
Jan 02, 2004 | 19.14 | 19.17 | 19.00 | 19.10 | 371,630 | -0.02(-0.13%) |
Dec 31, 2003 | 19.55 | 19.64 | 19.07 | 19.12 | 372,253 | -0.30(-1.57%) |
Dec 30, 2003 | 19.14 | 19.44 | 19.12 | 19.43 | 404,406 | +0.21(+1.09%) |
Dec 29, 2003 | 19.08 | 19.26 | 19.03 | 19.22 | 364,526 | +0.12(+0.63%) |
Dec 26, 2003 | 19.10 | 19.16 | 19.06 | 19.10 | 61,689 | +0.01(+0.04%) |
Dec 24, 2003 | 19.18 | 19.18 | 19.03 | 19.09 | 77,765 | -0.12(-0.63%) |
Dec 23, 2003 | 19.11 | 19.23 | 19.11 | 19.21 | 247,753 | +0.22(+1.14%) |
Dec 22, 2003 | 18.86 | 19.15 | 18.58 | 18.99 | 319,537 | +0.05(+0.25%) |
Dec 19, 2003 | 18.94 | 19.03 | 18.82 | 18.94 | 281,028 | +0.06(+0.34%) |
Dec 18, 2003 | 18.96 | 19.00 | 18.68 | 18.88 | 468,587 | -0.28(-1.47%) |
Dec 17, 2003 | 18.66 | 19.23 | 18.66 | 19.16 | 663,625 | +0.49(+2.62%) |
Dec 16, 2003 | 18.66 | 18.86 | 18.66 | 18.67 | 511,458 | +0.01(+0.04%) |
Dec 15, 2003 | 18.46 | 18.91 | 18.46 | 18.66 | 902,405 | -0.49(-2.56%) |
Dec 12, 2003 | 18.82 | 19.18 | 18.78 | 19.15 | 421,604 | +0.38(+2.01%) |
Dec 11, 2003 | 18.34 | 19.07 | 18.34 | 18.78 | 743,758 | +0.40(+2.18%) |
Dec 10, 2003 | 18.70 | 18.74 | 18.14 | 18.38 | 868,881 | -0.32(-1.72%) |
Dec 09, 2003 | 19.02 | 19.02 | 18.58 | 18.70 | 883,088 | -0.40(-2.10%) |
Dec 08, 2003 | 19.11 | 19.21 | 18.90 | 19.10 | 699,766 | -0.13(-0.67%) |
Dec 05, 2003 | 19.50 | 19.54 | 19.11 | 19.23 | 549,593 | -0.41(-2.08%) |
Dec 04, 2003 | 19.66 | 20.04 | 19.55 | 19.64 | 639,323 | -0.14(-0.73%) |
Dec 03, 2003 | 20.18 | 20.18 | 19.51 | 19.78 | 919,977 | -0.40(-1.99%) |
Dec 02, 2003 | 21.88 | 21.88 | 20.18 | 20.18 | 1,092,083 | -1.73(-7.91%) |
Dec 01, 2003 | 21.42 | 21.94 | 21.41 | 21.91 | 540,745 | +0.51(+2.36%) |
Nov 28, 2003 | 21.38 | 21.42 | 21.32 | 21.41 | 98,204 | +0.14(+0.68%) |
Nov 26, 2003 | 21.18 | 21.34 | 21.18 | 21.26 | 314,676 | +0.26(+1.22%) |
Nov 25, 2003 | 20.74 | 20.95 | 20.74 | 21.01 | 237,035 | +0.18(+0.89%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.50 | 20.82 | 292,368 | +0.04(+0.19%) |
Nov 21, 2003 | 20.66 | 20.78 | 20.61 | 20.78 | 140,202 | +0.10(+0.47%) |
Nov 20, 2003 | 20.86 | 20.86 | 20.67 | 20.69 | 184,568 | -0.14(-0.66%) |
Nov 19, 2003 | 20.74 | 20.86 | 20.62 | 20.82 | 222,454 | -0.01(-0.04%) |
Nov 18, 2003 | 20.77 | 21.09 | 20.65 | 20.83 | 271,930 | +0.07(+0.35%) |
Nov 17, 2003 | 20.16 | 20.69 | 19.96 | 20.76 | 871,997 | +0.18(+0.86%) |
Nov 14, 2003 | 20.86 | 20.94 | 20.37 | 20.58 | 511,583 | -0.38(-1.80%) |
Nov 13, 2003 | 21.02 | 21.18 | 20.93 | 20.96 | 222,703 | -0.09(-0.42%) |
Nov 12, 2003 | 20.82 | 21.08 | 20.74 | 21.05 | 319,786 | +0.28(+1.35%) |
Nov 11, 2003 | 20.60 | 20.79 | 20.60 | 20.77 | 141,324 | +0.25(+1.21%) |
Nov 10, 2003 | 20.82 | 20.86 | 20.46 | 20.52 | 240,649 | -0.30(-1.46%) |
Nov 07, 2003 | 20.86 | 20.86 | 20.70 | 20.82 | 206,378 | -0.04(-0.19%) |
Nov 06, 2003 | 20.74 | 20.89 | 20.70 | 20.86 | 667,363 | +0.02(+0.08%) |
Nov 05, 2003 | 20.38 | 20.86 | 20.70 | 20.85 | 439,674 | +0.13(+0.62%) |
Nov 04, 2003 | 20.38 | 20.72 | 20.38 | 20.72 | 605,356 | +0.25(+1.22%) |
Nov 03, 2003 | 20.24 | 20.47 | 20.03 | 20.47 | 615,336 | +0.41(+2.04%) |
Oct 31, 2003 | 20.33 | 20.45 | 20.06 | 20.06 | 877,231 | -0.40(-1.96%) |
Oct 30, 2003 | 20.66 | 20.69 | 20.43 | 20.46 | 782,267 | -0.14(-0.66%) |
Oct 29, 2003 | 20.62 | 20.77 | 20.57 | 20.60 | 353,808 | +0.06(+0.27%) |
Oct 28, 2003 | 20.70 | 20.74 | 20.53 | 20.54 | 575,640 | +0.04(+0.20%) |
Oct 27, 2003 | 20.78 | 20.85 | 20.46 | 20.50 | 491,269 | -0.13(-0.62%) |
Oct 24, 2003 | 20.86 | 20.86 | 20.58 | 20.63 | 319,412 | -0.03(-0.16%) |
Oct 23, 2003 | 20.41 | 20.73 | 20.22 | 20.66 | 600,440 | +0.26(+1.26%) |
Oct 22, 2003 | 20.50 | 20.53 | 20.30 | 20.41 | 444,410 | -0.10(-0.47%) |
Oct 21, 2003 | 20.61 | 20.61 | 20.48 | 20.50 | 293,490 | +0.09(+0.43%) |
Oct 20, 2003 | 20.36 | 20.68 | 20.28 | 20.41 | 411,385 | +0.14(+0.67%) |
Oct 17, 2003 | 20.49 | 20.38 | 20.14 | 20.28 | 497,376 | -0.22(-1.06%) |
Oct 16, 2003 | 20.50 | 20.58 | 20.30 | 20.49 | 335,239 | +0.03(+0.16%) |
Oct 15, 2003 | 20.73 | 20.78 | 20.41 | 20.46 | 591,716 | -0.17(-0.82%) |
Oct 14, 2003 | 20.46 | 20.69 | 20.24 | 20.63 | 342,467 | +0.27(+1.34%) |
Oct 13, 2003 | 20.28 | 20.54 | 20.24 | 20.36 | 473,822 | +0.08(+0.40%) |
Oct 10, 2003 | 19.72 | 20.32 | 19.70 | 20.28 | 837,226 | +0.56(+2.85%) |
Oct 09, 2003 | 19.64 | 19.90 | 19.62 | 19.72 | 865,641 | +0.43(+2.25%) |
Oct 08, 2003 | 19.00 | 19.34 | 18.68 | 19.28 | 2,231,524 | +0.28(+1.48%) |
Oct 07, 2003 | 21.18 | 21.18 | 18.98 | 19.00 | 3,427,545 | -2.18(-10.30%) |
Oct 06, 2003 | 21.06 | 21.46 | 20.70 | 21.18 | 663,749 | +0.32(+1.54%) |
Oct 03, 2003 | 20.34 | 20.87 | 20.34 | 20.86 | 673,096 | +0.56(+2.77%) |
Oct 02, 2003 | 20.12 | 20.34 | 20.04 | 20.30 | 332,996 | +0.17(+0.84%) |
Oct 01, 2003 | 19.71 | 20.46 | 19.71 | 20.13 | 579,503 | +0.39(+1.99%) |
Sep 30, 2003 | 20.22 | 20.22 | 19.66 | 19.74 | 458,493 | -0.36(-1.80%) |
Sep 29, 2003 | 20.02 | 20.20 | 19.84 | 20.10 | 171,483 | +0.08(+0.40%) |
Sep 26, 2003 | 20.24 | 20.24 | 19.78 | 20.02 | 271,930 | -0.22(-1.07%) |
Sep 25, 2003 | 20.50 | 20.50 | 20.22 | 20.24 | 250,121 | -0.26(-1.29%) |
Sep 24, 2003 | 20.50 | 20.62 | 20.38 | 20.50 | 395,931 | +0.01(+0.04%) |
Sep 23, 2003 | 20.66 | 20.66 | 20.49 | 20.49 | 594,209 | -0.17(-0.82%) |
Sep 22, 2003 | 20.62 | 20.82 | 20.62 | 20.66 | 387,955 | +0.00(+0.00%) |
Sep 19, 2003 | 20.93 | 20.94 | 20.60 | 20.66 | 391,819 | -0.26(-1.27%) |
Sep 18, 2003 | 21.10 | 21.10 | 20.79 | 20.93 | 462,855 | -0.12(-0.57%) |
Sep 17, 2003 | 20.90 | 21.34 | 20.88 | 21.05 | 405,403 | +0.15(+0.73%) |
Sep 16, 2003 | 21.11 | 21.15 | 20.74 | 20.89 | 430,577 | -0.38(-1.77%) |
Sep 15, 2003 | 21.14 | 21.36 | 20.70 | 21.27 | 369,386 | +0.18(+0.87%) |
Sep 12, 2003 | 20.86 | 21.46 | 20.58 | 21.09 | 506,847 | +0.10(+0.50%) |
Sep 11, 2003 | 20.22 | 21.04 | 20.20 | 20.98 | 464,849 | +0.84(+4.18%) |
Sep 10, 2003 | 20.81 | 20.84 | 20.12 | 20.14 | 789,994 | -0.59(-2.86%) |
Sep 09, 2003 | 21.10 | 21.10 | 20.66 | 20.73 | 446,030 | -0.37(-1.75%) |
Sep 08, 2003 | 21.56 | 21.62 | 21.10 | 21.10 | 544,110 | -0.56(-2.59%) |
Sep 05, 2003 | 21.84 | 21.94 | 21.58 | 21.67 | 214,104 | -0.18(-0.81%) |
Sep 04, 2003 | 21.87 | 22.07 | 21.71 | 21.84 | 230,804 | -0.13(-0.58%) |
Sep 03, 2003 | 21.95 | 22.17 | 21.79 | 21.97 | 204,633 | +0.08(+0.37%) |
Sep 02, 2003 | 22.31 | 22.31 | 21.79 | 21.89 | 296,481 | -0.38(-1.69%) |
Aug 29, 2003 | 21.92 | 22.27 | 21.67 | 22.27 | 246,880 | +0.26(+1.20%) |
Aug 28, 2003 | 21.67 | 22.11 | 21.38 | 22.00 | 356,675 | +0.34(+1.56%) |
Aug 27, 2003 | 21.10 | 21.82 | 20.95 | 21.67 | 811,803 | +1.14(+5.55%) |
Aug 26, 2003 | 20.36 | 20.63 | 20.30 | 20.53 | 323,898 | +0.00(+0.00%) |
Aug 25, 2003 | 20.93 | 20.93 | 20.26 | 20.53 | 675,838 | -0.39(-1.88%) |
Aug 22, 2003 | 21.46 | 21.53 | 20.92 | 20.92 | 292,244 | -0.51(-2.36%) |
Aug 21, 2003 | 21.50 | 21.64 | 21.28 | 21.42 | 330,254 | -0.13(-0.60%) |
Aug 20, 2003 | 21.75 | 21.79 | 21.38 | 21.55 | 270,185 | -0.24(-1.10%) |
Aug 19, 2003 | 21.69 | 21.90 | 21.67 | 21.79 | 136,214 | +0.10(+0.48%) |
Aug 18, 2003 | 21.75 | 21.83 | 21.67 | 21.69 | 213,606 | -0.06(-0.26%) |
Aug 15, 2003 | 22.00 | 22.07 | 21.58 | 21.75 | 138,706 | -0.31(-1.42%) |
Aug 14, 2003 | 22.11 | 22.17 | 21.82 | 22.06 | 297,229 | +0.07(+0.33%) |
Aug 13, 2003 | 21.34 | 22.23 | 21.27 | 21.99 | 513,452 | +0.66(+3.09%) |
Aug 12, 2003 | 21.26 | 21.49 | 21.19 | 21.33 | 154,035 | -0.06(-0.26%) |
Aug 11, 2003 | 20.97 | 21.50 | 20.97 | 21.38 | 580,126 | +0.50(+2.38%) |
Aug 08, 2003 | 20.70 | 21.05 | 20.70 | 20.89 | 340,847 | +0.02(+0.08%) |
Aug 07, 2003 | 20.98 | 21.02 | 20.70 | 20.87 | 437,057 | -0.15(-0.73%) |
Aug 06, 2003 | 21.27 | 21.27 | 20.89 | 21.02 | 399,919 | -0.25(-1.17%) |
Aug 05, 2003 | 21.58 | 21.58 | 21.02 | 21.27 | 511,458 | -0.35(-1.63%) |
Aug 04, 2003 | 22.00 | 22.00 | 20.78 | 21.62 | 562,803 | -0.58(-2.60%) |
Aug 01, 2003 | 22.22 | 22.22 | 21.81 | 22.20 | 399,545 | -0.13(-0.57%) |
Jul 31, 2003 | 22.36 | 22.54 | 22.07 | 22.33 | 484,165 | -0.03(-0.14%) |
Jul 30, 2003 | 22.17 | 22.55 | 22.12 | 22.36 | 454,006 | -0.01(-0.04%) |
Jul 29, 2003 | 23.19 | 23.27 | 22.35 | 22.37 | 1,048,340 | -0.38(-1.66%) |
Jul 28, 2003 | 22.36 | 23.00 | 22.25 | 22.75 | 655,399 | +0.39(+1.76%) |
Jul 25, 2003 | 22.30 | 22.40 | 21.88 | 22.36 | 492,764 | +0.06(+0.25%) |
Jul 24, 2003 | 21.18 | 22.95 | 21.01 | 22.30 | 1,766,675 | +1.10(+5.19%) |
Jul 23, 2003 | 21.26 | 21.42 | 20.96 | 21.20 | 1,301,079 | -0.09(-0.41%) |
Jul 22, 2003 | 21.04 | 21.42 | 20.86 | 21.29 | 509,963 | +0.45(+2.16%) |
Jul 21, 2003 | 21.18 | 21.18 | 20.70 | 20.84 | 308,570 | -0.34(-1.63%) |
Jul 18, 2003 | 21.22 | 21.26 | 20.90 | 21.18 | 228,436 | +0.08(+0.38%) |
Jul 17, 2003 | 21.39 | 21.39 | 20.94 | 21.10 | 321,531 | -0.41(-1.90%) |
Jul 16, 2003 | 21.95 | 22.09 | 21.30 | 21.51 | 368,389 | -0.35(-1.61%) |
Jul 15, 2003 | 22.38 | 22.38 | 21.75 | 21.87 | 386,335 | -0.51(-2.29%) |
Jul 14, 2003 | 22.63 | 22.63 | 22.23 | 22.38 | 238,780 | -0.01(-0.04%) |
Jul 11, 2003 | 22.07 | 22.51 | 21.91 | 22.39 | 540,745 | +0.24(+1.09%) |
Jul 10, 2003 | 21.87 | 22.24 | 21.62 | 22.15 | 745,004 | +0.28(+1.28%) |
Jul 09, 2003 | 21.30 | 22.00 | 21.26 | 21.87 | 770,552 | +0.61(+2.87%) |
Jul 08, 2003 | 21.67 | 21.67 | 20.86 | 21.26 | 651,785 | -0.56(-2.57%) |
Jul 07, 2003 | 21.87 | 22.27 | 21.82 | 21.82 | 349,322 | +0.01(+0.04%) |
Jul 03, 2003 | 21.76 | 21.83 | 21.38 | 21.81 | 377,113 | +0.04(+0.18%) |
Jul 02, 2003 | 20.60 | 21.83 | 20.57 | 21.77 | 729,426 | +1.14(+5.52%) |