Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.33 | 33.66 | 32.78 | 33.62 | 685,009 | +0.44(+1.32%) |
Jun 29, 2004 | 33.29 | 33.54 | 32.95 | 33.18 | 389,613 | -0.08(-0.23%) |
Jun 28, 2004 | 33.31 | 33.41 | 33.05 | 33.26 | 647,033 | +0.00(+0.00%) |
Jun 25, 2004 | 33.00 | 33.65 | 32.96 | 33.26 | 1,383,421 | +0.22(+0.68%) |
Jun 24, 2004 | 32.96 | 33.14 | 32.96 | 33.03 | 276,736 | +0.08(+0.23%) |
Jun 23, 2004 | 32.08 | 33.18 | 32.06 | 32.96 | 333,372 | +0.81(+2.51%) |
Jun 22, 2004 | 31.85 | 32.16 | 31.39 | 32.15 | 524,433 | +0.31(+0.98%) |
Jun 21, 2004 | 32.30 | 32.35 | 31.78 | 31.84 | 702,880 | -0.43(-1.33%) |
Jun 18, 2004 | 32.45 | 32.88 | 32.21 | 32.27 | 384,882 | -0.15(-0.47%) |
Jun 17, 2004 | 32.38 | 32.50 | 31.90 | 32.42 | 213,400 | -0.03(-0.11%) |
Jun 16, 2004 | 32.37 | 32.63 | 32.37 | 32.45 | 283,569 | +0.08(+0.26%) |
Jun 15, 2004 | 32.21 | 32.44 | 32.10 | 32.37 | 365,960 | +0.21(+0.66%) |
Jun 14, 2004 | 32.36 | 32.46 | 32.12 | 32.16 | 459,782 | -0.21(-0.64%) |
Jun 10, 2004 | 32.55 | 32.69 | 32.29 | 32.36 | 466,221 | -0.25(-0.76%) |
Jun 09, 2004 | 32.91 | 33.07 | 32.40 | 32.61 | 506,037 | -0.37(-1.13%) |
Jun 08, 2004 | 32.89 | 33.03 | 32.72 | 32.98 | 386,853 | -0.01(-0.02%) |
Jun 07, 2004 | 32.16 | 33.13 | 32.16 | 32.99 | 535,077 | +0.84(+2.63%) |
Jun 04, 2004 | 32.72 | 33.10 | 32.06 | 32.15 | 758,332 | -0.36(-1.11%) |
Jun 03, 2004 | 31.74 | 32.94 | 31.47 | 32.51 | 1,393,145 | +0.77(+2.43%) |
Jun 02, 2004 | 29.87 | 32.08 | 29.84 | 31.73 | 1,685,782 | +2.91(+10.10%) |
Jun 01, 2004 | 28.80 | 29.11 | 28.66 | 28.82 | 180,549 | -0.05(-0.17%) |
May 28, 2004 | 28.61 | 29.12 | 28.44 | 28.87 | 213,137 | +0.30(+1.04%) |
May 27, 2004 | 28.71 | 28.87 | 28.25 | 28.58 | 313,004 | -0.25(-0.88%) |
May 26, 2004 | 28.53 | 28.94 | 28.48 | 28.83 | 283,044 | +0.30(+1.05%) |
May 25, 2004 | 28.22 | 28.54 | 27.97 | 28.53 | 387,641 | +0.41(+1.45%) |
May 24, 2004 | 27.86 | 28.41 | 27.86 | 28.12 | 469,375 | +0.36(+1.30%) |
May 21, 2004 | 27.38 | 27.90 | 27.30 | 27.76 | 333,634 | +0.54(+2.00%) |
May 20, 2004 | 26.61 | 27.39 | 26.38 | 27.22 | 308,799 | +0.61(+2.27%) |
May 19, 2004 | 26.91 | 27.25 | 26.60 | 26.61 | 199,734 | -0.14(-0.54%) |
May 18, 2004 | 26.48 | 26.85 | 26.48 | 26.76 | 223,649 | +0.37(+1.40%) |
May 17, 2004 | 26.89 | 26.89 | 26.17 | 26.39 | 358,864 | -0.50(-1.87%) |
May 14, 2004 | 26.97 | 27.05 | 26.72 | 26.89 | 389,744 | -0.04(-0.16%) |
May 13, 2004 | 26.73 | 27.10 | 26.70 | 26.93 | 323,253 | +0.24(+0.90%) |
May 12, 2004 | 27.01 | 27.01 | 26.08 | 26.69 | 244,937 | -0.29(-1.06%) |
May 11, 2004 | 26.86 | 27.24 | 26.73 | 26.98 | 237,972 | +0.33(+1.23%) |
May 10, 2004 | 26.88 | 27.30 | 26.09 | 26.65 | 332,058 | -0.23(-0.85%) |
May 07, 2004 | 27.83 | 28.27 | 26.78 | 26.88 | 304,331 | -1.02(-3.66%) |
May 06, 2004 | 27.88 | 28.11 | 27.42 | 27.90 | 173,716 | +0.02(+0.08%) |
May 05, 2004 | 28.05 | 28.11 | 27.78 | 27.88 | 144,938 | -0.17(-0.60%) |
May 04, 2004 | 27.40 | 28.15 | 27.40 | 28.04 | 412,871 | +0.65(+2.36%) |
May 03, 2004 | 26.73 | 27.59 | 26.66 | 27.40 | 416,550 | +0.76(+2.86%) |
Apr 30, 2004 | 26.94 | 27.08 | 26.61 | 26.64 | 215,108 | -0.14(-0.54%) |
Apr 29, 2004 | 26.88 | 27.38 | 26.61 | 26.78 | 247,565 | +0.00(+0.00%) |
Apr 28, 2004 | 27.39 | 27.39 | 26.56 | 26.78 | 150,851 | -0.70(-2.56%) |
Apr 27, 2004 | 26.64 | 27.71 | 26.61 | 27.48 | 292,636 | +0.99(+3.75%) |
Apr 26, 2004 | 26.88 | 26.88 | 26.29 | 26.49 | 150,326 | -0.45(-1.67%) |
Apr 23, 2004 | 27.40 | 27.45 | 26.46 | 26.94 | 206,698 | -0.24(-0.90%) |
Apr 22, 2004 | 27.30 | 27.83 | 27.11 | 27.18 | 321,808 | +0.79(+2.98%) |
Apr 21, 2004 | 25.70 | 26.64 | 25.57 | 26.40 | 263,727 | +0.74(+2.88%) |
Apr 20, 2004 | 25.67 | 26.00 | 25.64 | 25.66 | 158,736 | +0.09(+0.34%) |
Apr 19, 2004 | 25.82 | 25.98 | 25.34 | 25.57 | 185,279 | -0.44(-1.70%) |
Apr 16, 2004 | 25.57 | 26.11 | 25.44 | 26.01 | 157,684 | +0.45(+1.74%) |
Apr 15, 2004 | 25.70 | 25.95 | 25.34 | 25.57 | 109,590 | -0.14(-0.53%) |
Apr 14, 2004 | 25.95 | 26.06 | 25.53 | 25.70 | 171,219 | -0.32(-1.24%) |
Apr 13, 2004 | 26.57 | 26.57 | 25.91 | 26.03 | 124,833 | -0.54(-2.03%) |
Apr 12, 2004 | 26.52 | 26.64 | 26.47 | 26.57 | 94,610 | +0.05(+0.19%) |
Apr 08, 2004 | 26.90 | 26.92 | 26.40 | 26.52 | 104,466 | -0.17(-0.64%) |
Apr 07, 2004 | 26.86 | 26.86 | 26.28 | 26.69 | 169,511 | -0.17(-0.62%) |
Apr 06, 2004 | 26.45 | 27.02 | 26.31 | 26.86 | 204,333 | +0.41(+1.55%) |
Apr 05, 2004 | 26.01 | 26.50 | 26.01 | 26.45 | 143,099 | +0.44(+1.68%) |
Apr 02, 2004 | 25.99 | 26.21 | 25.89 | 26.01 | 145,595 | +0.21(+0.81%) |
Apr 01, 2004 | 25.77 | 26.01 | 25.72 | 25.80 | 147,566 | +0.13(+0.49%) |
Mar 31, 2004 | 25.96 | 26.14 | 25.52 | 25.67 | 195,135 | -0.37(-1.40%) |
Mar 30, 2004 | 25.56 | 26.17 | 25.53 | 26.04 | 121,285 | +0.48(+1.88%) |
Mar 29, 2004 | 25.69 | 26.15 | 25.38 | 25.56 | 178,315 | -0.03(-0.13%) |
Mar 26, 2004 | 25.43 | 26.02 | 25.38 | 25.59 | 177,658 | +0.21(+0.81%) |
Mar 25, 2004 | 24.55 | 25.44 | 24.55 | 25.39 | 182,257 | +0.96(+3.92%) |
Mar 24, 2004 | 24.86 | 24.87 | 24.35 | 24.43 | 126,936 | -0.43(-1.71%) |
Mar 23, 2004 | 24.71 | 25.20 | 24.68 | 24.85 | 143,361 | +0.24(+0.97%) |
Mar 22, 2004 | 24.85 | 24.95 | 24.61 | 24.61 | 199,471 | -0.24(-0.95%) |
Mar 19, 2004 | 25.00 | 25.00 | 24.74 | 24.85 | 131,404 | -0.15(-0.59%) |
Mar 18, 2004 | 25.17 | 25.32 | 24.71 | 25.00 | 129,301 | -0.20(-0.80%) |
Mar 17, 2004 | 24.91 | 25.31 | 24.79 | 25.20 | 308,536 | +0.38(+1.55%) |
Mar 16, 2004 | 24.89 | 25.05 | 24.47 | 24.82 | 290,271 | +0.03(+0.11%) |
Mar 15, 2004 | 25.55 | 25.55 | 24.73 | 24.79 | 146,909 | -0.82(-3.21%) |
Mar 12, 2004 | 25.15 | 25.65 | 24.81 | 25.61 | 179,103 | +0.49(+1.97%) |
Mar 11, 2004 | 25.47 | 25.51 | 25.12 | 25.12 | 163,729 | -0.49(-1.93%) |
Mar 10, 2004 | 26.35 | 26.47 | 25.50 | 25.61 | 81,207 | -0.70(-2.65%) |
Mar 09, 2004 | 26.60 | 26.64 | 26.28 | 26.31 | 151,640 | -0.26(-0.99%) |
Mar 08, 2004 | 26.69 | 26.76 | 26.50 | 26.57 | 118,789 | -0.12(-0.46%) |
Mar 05, 2004 | 26.67 | 26.84 | 26.54 | 26.69 | 87,383 | -0.06(-0.21%) |
Mar 04, 2004 | 26.75 | 26.80 | 26.37 | 26.75 | 76,871 | -0.02(-0.07%) |
Mar 03, 2004 | 26.64 | 26.83 | 26.46 | 26.77 | 175,687 | +0.13(+0.50%) |
Mar 02, 2004 | 26.41 | 26.64 | 26.37 | 26.64 | 148,223 | +0.23(+0.86%) |
Mar 01, 2004 | 26.05 | 26.48 | 25.99 | 26.41 | 102,495 | +0.40(+1.54%) |
Feb 27, 2004 | 26.06 | 26.19 | 25.86 | 26.01 | 118,395 | -0.06(-0.22%) |
Feb 26, 2004 | 26.25 | 26.26 | 25.90 | 26.06 | 143,230 | -0.14(-0.54%) |
Feb 25, 2004 | 25.94 | 26.27 | 25.89 | 26.21 | 141,653 | +0.30(+1.16%) |
Feb 24, 2004 | 25.86 | 26.20 | 25.75 | 25.90 | 201,705 | +0.11(+0.41%) |
Feb 23, 2004 | 25.87 | 25.90 | 25.75 | 25.80 | 192,506 | -0.11(-0.41%) |
Feb 20, 2004 | 25.97 | 26.01 | 25.79 | 25.90 | 140,208 | +0.01(+0.04%) |
Feb 19, 2004 | 26.28 | 26.43 | 25.84 | 25.89 | 128,513 | -0.39(-1.48%) |
Feb 18, 2004 | 26.25 | 26.39 | 26.14 | 26.28 | 114,190 | +0.01(+0.03%) |
Feb 17, 2004 | 26.25 | 26.41 | 26.15 | 26.27 | 233,373 | +0.06(+0.25%) |
Feb 13, 2004 | 26.41 | 26.42 | 25.98 | 26.21 | 109,196 | -0.15(-0.56%) |
Feb 12, 2004 | 26.37 | 26.40 | 26.23 | 26.36 | 144,413 | -0.09(-0.33%) |
Feb 11, 2004 | 26.05 | 26.46 | 26.03 | 26.45 | 244,411 | +0.30(+1.16%) |
Feb 10, 2004 | 25.81 | 26.14 | 25.77 | 26.14 | 197,237 | +0.34(+1.31%) |
Feb 09, 2004 | 25.76 | 25.98 | 25.69 | 25.80 | 172,927 | -0.05(-0.21%) |
Feb 06, 2004 | 25.40 | 25.87 | 25.30 | 25.86 | 185,805 | +0.66(+2.63%) |
Feb 05, 2004 | 25.04 | 25.32 | 25.04 | 25.19 | 176,081 | +0.19(+0.78%) |
Feb 04, 2004 | 25.15 | 25.15 | 24.85 | 25.00 | 247,565 | -0.19(-0.76%) |
Feb 03, 2004 | 25.15 | 25.30 | 25.09 | 25.19 | 190,010 | +0.04(+0.15%) |
Feb 02, 2004 | 25.15 | 25.34 | 25.02 | 25.15 | 221,284 | +0.02(+0.09%) |
Jan 30, 2004 | 25.13 | 25.17 | 24.89 | 25.13 | 295,396 | -0.02(-0.08%) |
Jan 29, 2004 | 25.23 | 25.23 | 24.79 | 25.15 | 265,173 | -0.12(-0.47%) |
Jan 28, 2004 | 25.28 | 25.53 | 25.04 | 25.27 | 272,137 | +0.01(+0.03%) |
Jan 27, 2004 | 25.30 | 25.42 | 25.11 | 25.26 | 192,375 | -0.03(-0.14%) |
Jan 26, 2004 | 25.12 | 25.51 | 25.12 | 25.29 | 296,447 | +0.18(+0.73%) |
Jan 23, 2004 | 25.34 | 25.38 | 24.77 | 25.11 | 281,073 | -0.17(-0.66%) |
Jan 22, 2004 | 25.93 | 26.12 | 25.00 | 25.28 | 459,651 | -0.24(-0.92%) |
Jan 21, 2004 | 24.35 | 25.51 | 24.32 | 25.51 | 410,900 | +1.40(+5.82%) |
Jan 20, 2004 | 25.00 | 25.20 | 24.11 | 24.11 | 298,418 | -0.86(-3.44%) |
Jan 16, 2004 | 25.17 | 25.24 | 24.89 | 24.97 | 81,076 | -0.17(-0.67%) |
Jan 15, 2004 | 25.09 | 25.14 | 24.84 | 25.14 | 108,671 | +0.02(+0.09%) |
Jan 14, 2004 | 24.95 | 25.17 | 24.95 | 25.11 | 95,005 | +0.19(+0.75%) |
Jan 13, 2004 | 25.00 | 25.17 | 24.70 | 24.93 | 114,452 | -0.03(-0.12%) |
Jan 12, 2004 | 25.19 | 25.29 | 24.89 | 24.96 | 152,691 | -0.26(-1.03%) |
Jan 09, 2004 | 25.46 | 25.51 | 25.22 | 25.22 | 208,801 | -0.31(-1.22%) |
Jan 08, 2004 | 25.00 | 25.53 | 24.98 | 25.53 | 213,662 | +0.57(+2.30%) |
Jan 07, 2004 | 25.09 | 25.09 | 24.97 | 24.95 | 134,294 | -0.10(-0.39%) |
Jan 06, 2004 | 25.15 | 25.20 | 24.86 | 25.05 | 326,801 | -0.08(-0.33%) |
Jan 05, 2004 | 25.67 | 25.75 | 25.06 | 25.14 | 398,942 | -0.44(-1.73%) |
Jan 02, 2004 | 25.59 | 25.95 | 25.51 | 25.58 | 92,902 | -0.07(-0.27%) |
Dec 31, 2003 | 26.06 | 26.13 | 25.65 | 25.65 | 139,025 | -0.48(-1.82%) |
Dec 30, 2003 | 26.19 | 26.19 | 25.89 | 26.12 | 103,152 | -0.06(-0.25%) |
Dec 29, 2003 | 26.02 | 26.19 | 25.95 | 26.19 | 149,800 | +0.16(+0.63%) |
Dec 26, 2003 | 25.98 | 26.02 | 25.88 | 26.02 | 19,579 | +0.05(+0.18%) |
Dec 24, 2003 | 26.03 | 26.08 | 25.89 | 25.98 | 36,793 | -0.09(-0.34%) |
Dec 23, 2003 | 25.76 | 26.08 | 25.74 | 26.06 | 153,217 | +0.19(+0.74%) |
Dec 22, 2003 | 25.76 | 25.90 | 25.74 | 25.87 | 104,203 | +0.00(+0.00%) |
Dec 19, 2003 | 25.94 | 25.94 | 25.55 | 25.87 | 198,945 | -0.06(-0.25%) |
Dec 18, 2003 | 25.68 | 25.91 | 25.56 | 25.94 | 143,756 | +0.24(+0.93%) |
Dec 17, 2003 | 25.71 | 25.72 | 25.50 | 25.70 | 202,362 | -0.04(-0.16%) |
Dec 16, 2003 | 25.45 | 25.78 | 25.25 | 25.74 | 255,449 | +0.23(+0.89%) |
Dec 15, 2003 | 26.08 | 26.08 | 25.47 | 25.51 | 168,591 | -0.24(-0.95%) |
Dec 12, 2003 | 25.70 | 25.76 | 25.49 | 25.76 | 137,054 | +0.10(+0.37%) |
Dec 11, 2003 | 25.30 | 25.80 | 25.28 | 25.66 | 193,558 | +0.36(+1.41%) |
Dec 10, 2003 | 25.82 | 25.82 | 25.20 | 25.30 | 113,795 | -0.54(-2.11%) |
Dec 09, 2003 | 25.84 | 26.10 | 25.77 | 25.85 | 311,033 | +0.01(+0.04%) |
Dec 08, 2003 | 25.60 | 25.98 | 25.60 | 25.84 | 267,932 | +0.33(+1.31%) |
Dec 05, 2003 | 25.39 | 25.78 | 25.39 | 25.50 | 128,118 | +0.11(+0.42%) |
Dec 04, 2003 | 25.53 | 25.59 | 25.20 | 25.39 | 258,997 | -0.17(-0.67%) |
Dec 03, 2003 | 25.34 | 25.84 | 25.34 | 25.57 | 302,229 | +0.28(+1.10%) |
Dec 02, 2003 | 25.31 | 25.32 | 25.13 | 25.29 | 260,311 | -0.01(-0.03%) |
Dec 01, 2003 | 25.68 | 25.68 | 25.27 | 25.30 | 238,366 | -0.39(-1.51%) |
Nov 28, 2003 | 25.38 | 25.68 | 25.33 | 25.68 | 127,724 | +0.32(+1.24%) |
Nov 26, 2003 | 25.91 | 25.96 | 25.26 | 25.37 | 362,149 | -0.59(-2.27%) |
Nov 25, 2003 | 25.60 | 26.00 | 25.50 | 25.96 | 305,251 | +0.38(+1.49%) |
Nov 24, 2003 | 25.21 | 25.70 | 25.23 | 25.58 | 423,252 | +0.37(+1.45%) |
Nov 21, 2003 | 24.18 | 25.21 | 24.39 | 25.21 | 401,439 | +1.03(+4.26%) |
Nov 20, 2003 | 23.91 | 24.25 | 23.91 | 24.18 | 250,456 | +0.27(+1.13%) |
Nov 19, 2003 | 23.95 | 24.11 | 23.73 | 23.91 | 209,195 | -0.04(-0.17%) |
Nov 18, 2003 | 24.21 | 24.33 | 23.85 | 23.95 | 218,262 | -0.27(-1.10%) |
Nov 17, 2003 | 24.12 | 24.68 | 24.00 | 24.22 | 241,389 | -0.43(-1.76%) |
Nov 14, 2003 | 24.69 | 24.93 | 24.60 | 24.65 | 193,032 | -0.03(-0.11%) |
Nov 13, 2003 | 24.66 | 24.72 | 24.24 | 24.68 | 327,590 | -0.06(-0.25%) |
Nov 12, 2003 | 24.61 | 24.71 | 24.58 | 24.74 | 285,146 | +0.06(+0.26%) |
Nov 11, 2003 | 24.98 | 25.04 | 24.65 | 24.68 | 140,602 | -0.32(-1.29%) |
Nov 10, 2003 | 25.53 | 25.54 | 25.00 | 25.00 | 261,888 | -0.64(-2.48%) |
Nov 07, 2003 | 25.56 | 25.83 | 25.56 | 25.63 | 205,647 | +0.17(+0.66%) |
Nov 06, 2003 | 24.96 | 25.72 | 24.95 | 25.47 | 363,726 | +0.43(+1.72%) |
Nov 05, 2003 | 24.79 | 25.15 | 24.57 | 25.04 | 321,151 | +0.25(+1.03%) |
Nov 04, 2003 | 24.62 | 24.86 | 24.60 | 24.78 | 362,938 | +0.04(+0.15%) |
Nov 03, 2003 | 24.74 | 24.90 | 24.73 | 24.74 | 228,578 | +0.01(+0.03%) |
Oct 31, 2003 | 25.05 | 25.05 | 24.73 | 24.74 | 135,608 | -0.22(-0.88%) |
Oct 30, 2003 | 24.65 | 25.02 | 24.51 | 24.96 | 212,480 | +0.39(+1.58%) |
Oct 29, 2003 | 24.34 | 24.58 | 24.20 | 24.57 | 252,295 | +0.24(+0.99%) |
Oct 28, 2003 | 24.19 | 24.35 | 24.01 | 24.33 | 139,945 | +0.14(+0.58%) |
Oct 27, 2003 | 23.96 | 24.21 | 23.92 | 24.19 | 311,427 | +0.30(+1.26%) |
Oct 24, 2003 | 24.03 | 24.03 | 23.74 | 23.89 | 195,135 | -0.15(-0.63%) |
Oct 23, 2003 | 23.93 | 24.14 | 23.82 | 24.04 | 265,173 | +0.07(+0.29%) |
Oct 22, 2003 | 24.21 | 24.25 | 23.89 | 23.97 | 304,857 | -0.24(-0.99%) |
Oct 21, 2003 | 24.39 | 24.39 | 24.16 | 24.21 | 177,395 | -0.14(-0.59%) |
Oct 20, 2003 | 24.21 | 24.39 | 24.21 | 24.36 | 337,839 | +0.19(+0.80%) |
Oct 17, 2003 | 24.54 | 24.54 | 24.17 | 24.16 | 200,653 | -0.38(-1.55%) |
Oct 16, 2003 | 24.28 | 24.55 | 24.28 | 24.54 | 488,428 | +0.38(+1.59%) |
Oct 15, 2003 | 24.05 | 24.16 | 23.86 | 24.16 | 224,306 | +0.16(+0.65%) |
Oct 14, 2003 | 23.89 | 24.12 | 23.89 | 24.00 | 200,128 | +0.13(+0.56%) |
Oct 13, 2003 | 23.88 | 24.03 | 23.85 | 23.87 | 153,611 | -0.01(-0.05%) |
Oct 10, 2003 | 23.90 | 24.01 | 23.65 | 23.88 | 160,838 | -0.05(-0.21%) |
Oct 09, 2003 | 23.72 | 24.30 | 23.70 | 23.93 | 249,930 | +0.31(+1.30%) |
Oct 08, 2003 | 23.81 | 23.88 | 23.60 | 23.62 | 180,154 | -0.27(-1.15%) |
Oct 07, 2003 | 23.29 | 23.93 | 23.15 | 23.90 | 218,524 | +0.53(+2.28%) |
Oct 06, 2003 | 23.41 | 23.45 | 23.41 | 23.36 | 122,468 | -0.06(-0.24%) |
Oct 03, 2003 | 23.23 | 23.50 | 23.23 | 23.42 | 199,208 | +0.35(+1.50%) |
Oct 02, 2003 | 23.07 | 23.20 | 23.00 | 23.07 | 154,005 | +0.11(+0.50%) |
Oct 01, 2003 | 22.40 | 23.10 | 22.40 | 22.96 | 218,787 | +0.60(+2.69%) |
Sep 30, 2003 | 22.81 | 22.81 | 22.36 | 22.36 | 198,157 | -0.47(-2.07%) |
Sep 29, 2003 | 22.39 | 22.83 | 22.39 | 22.83 | 328,904 | +0.48(+2.16%) |
Sep 26, 2003 | 22.41 | 22.56 | 22.27 | 22.35 | 247,565 | +0.05(+0.22%) |
Sep 25, 2003 | 22.64 | 22.69 | 22.39 | 22.30 | 199,471 | -0.36(-1.60%) |
Sep 24, 2003 | 22.77 | 22.80 | 22.59 | 22.66 | 166,751 | -0.12(-0.53%) |
Sep 23, 2003 | 22.65 | 22.85 | 22.58 | 22.78 | 157,684 | +0.16(+0.72%) |
Sep 22, 2003 | 23.02 | 23.02 | 22.58 | 22.62 | 231,402 | -0.50(-2.17%) |
Sep 19, 2003 | 22.79 | 23.16 | 22.79 | 23.12 | 369,639 | +0.21(+0.93%) |
Sep 18, 2003 | 22.70 | 22.91 | 22.53 | 22.91 | 144,018 | +0.20(+0.89%) |
Sep 17, 2003 | 22.49 | 22.69 | 22.39 | 22.70 | 211,166 | +0.21(+0.95%) |
Sep 16, 2003 | 21.95 | 22.49 | 21.95 | 22.49 | 260,048 | +0.54(+2.46%) |
Sep 15, 2003 | 21.94 | 22.16 | 21.81 | 21.95 | 127,461 | -0.02(-0.07%) |
Sep 12, 2003 | 22.13 | 22.14 | 21.83 | 21.97 | 221,547 | -0.21(-0.96%) |
Sep 11, 2003 | 21.89 | 22.18 | 21.88 | 22.18 | 109,196 | +0.26(+1.20%) |
Sep 10, 2003 | 22.09 | 22.09 | 21.81 | 21.92 | 291,191 | -0.19(-0.86%) |
Sep 09, 2003 | 22.38 | 22.38 | 22.09 | 22.11 | 137,317 | -0.27(-1.22%) |
Sep 08, 2003 | 22.01 | 22.50 | 22.01 | 22.38 | 188,039 | +0.38(+1.73%) |
Sep 05, 2003 | 22.35 | 22.35 | 21.96 | 22.00 | 379,889 | -0.39(-1.75%) |
Sep 04, 2003 | 22.77 | 22.87 | 22.30 | 22.39 | 217,605 | -0.45(-1.95%) |
Sep 03, 2003 | 22.75 | 22.89 | 22.65 | 22.84 | 233,767 | +0.13(+0.55%) |
Sep 02, 2003 | 22.64 | 22.74 | 22.43 | 22.71 | 203,413 | +0.34(+1.51%) |
Aug 29, 2003 | 21.90 | 22.53 | 21.89 | 22.37 | 231,928 | +0.46(+2.08%) |
Aug 28, 2003 | 21.90 | 21.94 | 21.61 | 21.92 | 95,136 | +0.11(+0.52%) |
Aug 27, 2003 | 21.80 | 21.86 | 21.65 | 21.80 | 72,403 | +0.02(+0.10%) |
Aug 26, 2003 | 21.90 | 21.91 | 21.59 | 21.78 | 154,136 | -0.11(-0.49%) |
Aug 25, 2003 | 21.99 | 22.04 | 21.77 | 21.89 | 241,389 | -0.03(-0.14%) |
Aug 22, 2003 | 22.06 | 22.06 | 21.83 | 21.92 | 176,738 | -0.12(-0.55%) |
Aug 21, 2003 | 21.69 | 22.05 | 21.67 | 22.04 | 152,822 | +0.25(+1.17%) |
Aug 20, 2003 | 21.69 | 21.81 | 21.61 | 21.78 | 158,079 | +0.02(+0.07%) |
Aug 19, 2003 | 21.63 | 21.84 | 21.46 | 21.77 | 325,619 | +0.01(+0.05%) |
Aug 18, 2003 | 21.68 | 21.95 | 21.59 | 21.76 | 492,370 | +0.08(+0.35%) |
Aug 15, 2003 | 21.14 | 21.75 | 20.97 | 21.68 | 378,706 | +0.71(+3.39%) |
Aug 14, 2003 | 20.91 | 21.06 | 20.79 | 20.97 | 288,431 | +0.12(+0.57%) |
Aug 13, 2003 | 20.35 | 20.92 | 20.34 | 20.85 | 375,289 | +0.51(+2.53%) |
Aug 12, 2003 | 20.57 | 20.62 | 20.27 | 20.34 | 531,529 | -0.59(-2.80%) |
Aug 11, 2003 | 20.91 | 21.08 | 20.70 | 20.92 | 172,270 | +0.04(+0.18%) |
Aug 08, 2003 | 20.49 | 20.91 | 20.49 | 20.89 | 190,798 | +0.43(+2.10%) |
Aug 07, 2003 | 20.41 | 20.81 | 20.28 | 20.46 | 544,407 | +0.42(+2.11%) |
Aug 06, 2003 | 20.30 | 20.30 | 19.78 | 20.03 | 238,235 | -0.26(-1.29%) |
Aug 05, 2003 | 20.57 | 20.57 | 20.30 | 20.30 | 100,655 | -0.23(-1.13%) |
Aug 04, 2003 | 20.66 | 20.73 | 20.44 | 20.53 | 148,223 | -0.17(-0.83%) |
Aug 01, 2003 | 20.95 | 20.96 | 20.68 | 20.70 | 166,094 | -0.25(-1.22%) |
Jul 31, 2003 | 20.78 | 20.99 | 20.70 | 20.95 | 138,631 | +0.37(+1.79%) |
Jul 30, 2003 | 20.81 | 20.81 | 20.57 | 20.59 | 174,373 | -0.17(-0.82%) |
Jul 29, 2003 | 20.71 | 20.83 | 20.55 | 20.76 | 188,170 | +0.14(+0.68%) |
Jul 28, 2003 | 20.43 | 20.64 | 20.41 | 20.62 | 124,833 | +0.21(+1.04%) |
Jul 25, 2003 | 20.17 | 20.43 | 20.08 | 20.40 | 167,014 | +0.39(+1.94%) |
Jul 24, 2003 | 20.12 | 20.24 | 20.01 | 20.01 | 123,125 | -0.11(-0.55%) |
Jul 23, 2003 | 20.01 | 20.12 | 19.87 | 20.12 | 175,687 | +0.16(+0.80%) |
Jul 22, 2003 | 19.98 | 20.03 | 19.68 | 19.97 | 128,513 | -0.01(-0.06%) |
Jul 21, 2003 | 20.12 | 20.12 | 19.84 | 19.98 | 139,551 | -0.13(-0.62%) |
Jul 18, 2003 | 19.92 | 20.12 | 19.81 | 20.10 | 108,933 | +0.28(+1.42%) |
Jul 17, 2003 | 20.22 | 20.29 | 19.80 | 19.82 | 180,943 | -0.45(-2.22%) |
Jul 16, 2003 | 20.20 | 20.27 | 20.05 | 20.27 | 172,533 | +0.14(+0.70%) |
Jul 15, 2003 | 20.40 | 20.40 | 20.05 | 20.13 | 192,901 | -0.15(-0.75%) |
Jul 14, 2003 | 19.96 | 20.34 | 19.93 | 20.28 | 194,478 | +0.37(+1.85%) |
Jul 11, 2003 | 19.60 | 19.91 | 19.60 | 19.91 | 660,568 | +0.34(+1.73%) |
Jul 10, 2003 | 19.67 | 19.76 | 19.53 | 19.57 | 154,662 | -0.10(-0.50%) |
Jul 09, 2003 | 19.71 | 19.88 | 19.60 | 19.67 | 262,151 | -0.02(-0.10%) |
Jul 08, 2003 | 19.56 | 19.70 | 19.50 | 19.69 | 277,919 | +0.15(+0.78%) |
Jul 07, 2003 | 19.48 | 19.65 | 19.43 | 19.54 | 222,335 | +0.16(+0.80%) |
Jul 03, 2003 | 19.41 | 19.41 | 19.25 | 19.38 | 90,800 | -0.02(-0.12%) |
Jul 02, 2003 | 19.48 | 19.60 | 19.33 | 19.41 | 468,849 | -0.04(-0.20%) |