Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.17 | 23.40 | 23.02 | 23.40 | 54,215 | +0.28(+1.19%) |
May 27, 2004 | 23.40 | 23.44 | 22.94 | 23.12 | 159,257 | -0.23(-0.99%) |
May 26, 2004 | 23.79 | 23.79 | 23.31 | 23.35 | 101,392 | -0.49(-2.06%) |
May 25, 2004 | 22.64 | 23.88 | 22.64 | 23.84 | 170,465 | +1.23(+5.43%) |
May 24, 2004 | 22.33 | 22.87 | 22.33 | 22.61 | 170,726 | +0.36(+1.62%) |
May 21, 2004 | 22.37 | 22.56 | 21.95 | 22.25 | 177,111 | -0.04(-0.17%) |
May 20, 2004 | 22.33 | 22.48 | 22.18 | 22.29 | 132,931 | -0.02(-0.10%) |
May 19, 2004 | 22.87 | 23.32 | 22.21 | 22.31 | 219,206 | -0.41(-1.82%) |
May 18, 2004 | 22.17 | 22.76 | 22.10 | 22.73 | 133,974 | +0.68(+3.06%) |
May 17, 2004 | 22.33 | 22.41 | 21.95 | 22.05 | 227,026 | -0.57(-2.51%) |
May 14, 2004 | 22.90 | 22.94 | 22.35 | 22.62 | 155,217 | -0.25(-1.07%) |
May 13, 2004 | 23.20 | 23.44 | 22.49 | 22.87 | 189,101 | -0.33(-1.42%) |
May 12, 2004 | 23.03 | 23.21 | 22.44 | 23.20 | 335,717 | +0.15(+0.63%) |
May 11, 2004 | 22.84 | 23.32 | 22.84 | 23.05 | 243,186 | +0.13(+0.57%) |
May 10, 2004 | 23.29 | 23.30 | 22.56 | 22.92 | 519,476 | -0.47(-2.00%) |
May 07, 2004 | 23.28 | 23.50 | 23.10 | 23.39 | 295,316 | +0.03(+0.13%) |
May 06, 2004 | 23.67 | 23.67 | 23.30 | 23.36 | 211,908 | -0.43(-1.81%) |
May 05, 2004 | 23.73 | 23.87 | 23.56 | 23.79 | 157,302 | +0.09(+0.39%) |
May 04, 2004 | 23.48 | 23.95 | 23.23 | 23.69 | 242,013 | +0.18(+0.75%) |
May 03, 2004 | 23.44 | 23.69 | 23.40 | 23.52 | 170,335 | +0.12(+0.49%) |
Apr 30, 2004 | 23.42 | 23.66 | 23.34 | 23.40 | 244,359 | -0.01(-0.03%) |
Apr 29, 2004 | 23.06 | 23.60 | 22.98 | 23.41 | 361,261 | +0.41(+1.80%) |
Apr 28, 2004 | 23.63 | 23.63 | 22.93 | 23.00 | 456,007 | -0.79(-3.32%) |
Apr 27, 2004 | 23.64 | 24.21 | 23.58 | 23.79 | 311,868 | +0.15(+0.62%) |
Apr 26, 2004 | 22.60 | 24.58 | 22.60 | 23.64 | 478,945 | +1.19(+5.30%) |
Apr 23, 2004 | 22.88 | 22.88 | 22.18 | 22.45 | 101,262 | -0.35(-1.55%) |
Apr 22, 2004 | 22.64 | 23.53 | 22.64 | 22.80 | 597,801 | +0.04(+0.17%) |
Apr 21, 2004 | 21.64 | 23.40 | 21.60 | 22.77 | 405,702 | +1.13(+5.21%) |
Apr 20, 2004 | 21.87 | 22.21 | 21.56 | 21.64 | 177,633 | -0.12(-0.53%) |
Apr 19, 2004 | 21.68 | 21.95 | 21.48 | 21.75 | 140,620 | +0.06(+0.28%) |
Apr 16, 2004 | 21.37 | 21.79 | 21.29 | 21.69 | 180,500 | +0.37(+1.73%) |
Apr 15, 2004 | 21.14 | 21.49 | 21.12 | 21.32 | 193,272 | +0.18(+0.87%) |
Apr 14, 2004 | 20.95 | 21.14 | 20.76 | 21.14 | 248,790 | +0.11(+0.51%) |
Apr 13, 2004 | 21.56 | 21.61 | 20.81 | 21.03 | 319,557 | -0.57(-2.63%) |
Apr 12, 2004 | 21.15 | 21.66 | 21.07 | 21.60 | 135,016 | +0.38(+1.77%) |
Apr 08, 2004 | 21.64 | 21.68 | 21.10 | 21.22 | 126,936 | -0.31(-1.43%) |
Apr 07, 2004 | 21.41 | 21.65 | 21.31 | 21.53 | 260,129 | +0.15(+0.72%) |
Apr 06, 2004 | 21.48 | 21.56 | 21.19 | 21.38 | 193,532 | -0.15(-0.71%) |
Apr 05, 2004 | 21.33 | 21.53 | 21.05 | 21.53 | 168,249 | +0.20(+0.94%) |
Apr 02, 2004 | 20.99 | 21.48 | 20.99 | 21.33 | 150,134 | +0.46(+2.21%) |
Apr 01, 2004 | 20.72 | 21.18 | 20.63 | 20.87 | 187,537 | +0.24(+1.15%) |
Mar 31, 2004 | 20.87 | 20.90 | 20.56 | 20.63 | 161,342 | -0.09(-0.44%) |
Mar 30, 2004 | 20.48 | 20.78 | 20.30 | 20.73 | 187,668 | +0.24(+1.16%) |
Mar 29, 2004 | 20.41 | 20.84 | 20.32 | 20.49 | 424,860 | +0.17(+0.83%) |
Mar 26, 2004 | 20.49 | 20.53 | 20.26 | 20.32 | 180,630 | -0.09(-0.45%) |
Mar 25, 2004 | 20.33 | 20.56 | 20.26 | 20.41 | 141,142 | +0.15(+0.76%) |
Mar 24, 2004 | 20.41 | 20.51 | 20.11 | 20.26 | 190,665 | -0.08(-0.38%) |
Mar 23, 2004 | 20.58 | 20.70 | 20.33 | 20.33 | 297,532 | -0.25(-1.19%) |
Mar 22, 2004 | 20.72 | 20.82 | 20.42 | 20.58 | 221,943 | -0.08(-0.41%) |
Mar 19, 2004 | 20.87 | 21.10 | 20.59 | 20.66 | 157,563 | -0.12(-0.55%) |
Mar 18, 2004 | 21.02 | 21.11 | 20.29 | 20.78 | 511,265 | -0.25(-1.17%) |
Mar 17, 2004 | 21.25 | 21.29 | 21.00 | 21.02 | 278,374 | -0.23(-1.08%) |
Mar 16, 2004 | 21.37 | 21.42 | 21.14 | 21.25 | 556,749 | -0.04(-0.18%) |
Mar 15, 2004 | 21.48 | 21.52 | 21.03 | 21.29 | 345,101 | -0.35(-1.60%) |
Mar 12, 2004 | 20.91 | 21.73 | 20.91 | 21.64 | 636,247 | +0.69(+3.30%) |
Mar 11, 2004 | 21.87 | 21.87 | 20.86 | 20.95 | 585,160 | -0.92(-4.21%) |
Mar 10, 2004 | 22.64 | 22.75 | 19.99 | 21.87 | 1,569,897 | -2.85(-11.52%) |
Mar 09, 2004 | 25.13 | 25.28 | 24.72 | 24.72 | 146,876 | -0.38(-1.50%) |
Mar 08, 2004 | 25.32 | 25.37 | 25.01 | 25.09 | 115,859 | -0.12(-0.46%) |
Mar 05, 2004 | 25.17 | 25.41 | 25.01 | 25.21 | 77,413 | -0.04(-0.15%) |
Mar 04, 2004 | 24.88 | 25.24 | 24.63 | 25.24 | 102,305 | +0.31(+1.23%) |
Mar 03, 2004 | 24.75 | 25.01 | 24.63 | 24.94 | 223,377 | +0.11(+0.43%) |
Mar 02, 2004 | 24.71 | 24.98 | 24.68 | 24.83 | 123,548 | -0.02(-0.06%) |
Mar 01, 2004 | 24.50 | 24.89 | 24.46 | 24.85 | 97,743 | +0.35(+1.44%) |
Feb 27, 2004 | 24.21 | 24.50 | 24.09 | 24.49 | 100,611 | +0.24(+0.98%) |
Feb 26, 2004 | 24.25 | 24.42 | 23.99 | 24.25 | 129,934 | +0.08(+0.35%) |
Feb 25, 2004 | 24.06 | 24.25 | 23.90 | 24.17 | 139,969 | +0.21(+0.90%) |
Feb 24, 2004 | 23.98 | 24.24 | 23.88 | 23.96 | 189,101 | -0.01(-0.03%) |
Feb 23, 2004 | 23.99 | 24.02 | 23.77 | 23.96 | 159,909 | -0.02(-0.06%) |
Feb 20, 2004 | 23.98 | 24.06 | 23.48 | 23.98 | 176,329 | +0.00(+0.00%) |
Feb 19, 2004 | 24.13 | 24.34 | 23.86 | 23.98 | 185,974 | -0.08(-0.32%) |
Feb 18, 2004 | 24.25 | 24.31 | 23.79 | 24.06 | 154,565 | -0.19(-0.79%) |
Feb 17, 2004 | 24.02 | 24.33 | 23.61 | 24.25 | 158,605 | +0.26(+1.09%) |
Feb 13, 2004 | 24.19 | 24.32 | 23.77 | 23.99 | 139,578 | -0.12(-0.51%) |
Feb 12, 2004 | 24.44 | 24.44 | 23.92 | 24.11 | 434,113 | -0.28(-1.13%) |
Feb 11, 2004 | 24.22 | 24.39 | 23.86 | 24.39 | 625,430 | +0.25(+1.02%) |
Feb 10, 2004 | 23.82 | 24.14 | 23.59 | 24.14 | 198,615 | +0.35(+1.48%) |
Feb 09, 2004 | 24.44 | 24.45 | 23.77 | 23.79 | 324,900 | -0.68(-2.79%) |
Feb 06, 2004 | 23.75 | 24.52 | 23.75 | 24.47 | 175,939 | +0.73(+3.07%) |
Feb 05, 2004 | 23.71 | 23.91 | 23.64 | 23.74 | 127,067 | +0.08(+0.36%) |
Feb 04, 2004 | 24.52 | 24.52 | 23.63 | 23.66 | 217,512 | -0.86(-3.51%) |
Feb 03, 2004 | 24.57 | 24.69 | 24.34 | 24.52 | 98,525 | -0.05(-0.19%) |
Feb 02, 2004 | 24.55 | 24.78 | 24.16 | 24.56 | 176,590 | -0.18(-0.74%) |
Jan 30, 2004 | 25.24 | 25.26 | 24.55 | 24.75 | 270,946 | -0.55(-2.18%) |
Jan 29, 2004 | 24.75 | 25.45 | 24.75 | 25.30 | 482,724 | +0.71(+2.90%) |
Jan 28, 2004 | 24.96 | 25.47 | 24.58 | 24.58 | 318,905 | -0.37(-1.48%) |
Jan 27, 2004 | 23.79 | 25.09 | 23.79 | 24.95 | 866,010 | +0.02(+0.06%) |
Jan 26, 2004 | 26.86 | 26.86 | 24.92 | 24.94 | 328,289 | -1.92(-7.14%) |
Jan 23, 2004 | 26.09 | 26.86 | 26.07 | 26.86 | 101,392 | +0.65(+2.49%) |
Jan 22, 2004 | 26.55 | 26.73 | 26.19 | 26.20 | 67,117 | -0.35(-1.30%) |
Jan 21, 2004 | 26.74 | 26.80 | 26.40 | 26.55 | 86,275 | +0.08(+0.29%) |
Jan 20, 2004 | 26.32 | 26.92 | 26.32 | 26.47 | 168,771 | +0.04(+0.14%) |
Jan 16, 2004 | 26.59 | 26.82 | 26.43 | 26.43 | 115,598 | -0.21(-0.78%) |
Jan 15, 2004 | 26.36 | 26.72 | 25.94 | 26.64 | 140,490 | +0.22(+0.84%) |
Jan 14, 2004 | 26.16 | 26.43 | 25.98 | 26.42 | 104,911 | +0.25(+0.97%) |
Jan 13, 2004 | 25.90 | 26.17 | 25.86 | 26.17 | 106,996 | +0.08(+0.32%) |
Jan 12, 2004 | 26.13 | 26.36 | 26.07 | 26.08 | 63,338 | -0.14(-0.53%) |
Jan 09, 2004 | 26.28 | 26.60 | 26.07 | 26.22 | 129,673 | -0.25(-0.96%) |
Jan 08, 2004 | 26.00 | 26.59 | 26.00 | 26.47 | 231,978 | +0.54(+2.07%) |
Jan 07, 2004 | 25.90 | 26.01 | 25.89 | 25.94 | 139,187 | +0.00(+0.00%) |
Jan 06, 2004 | 25.98 | 26.20 | 25.88 | 25.94 | 202,264 | -0.24(-0.91%) |
Jan 05, 2004 | 25.94 | 26.24 | 25.94 | 26.17 | 169,944 | +0.35(+1.37%) |
Jan 02, 2004 | 25.90 | 26.11 | 25.74 | 25.82 | 62,295 | -0.19(-0.74%) |
Dec 31, 2003 | 26.24 | 26.24 | 25.75 | 26.01 | 136,059 | -0.23(-0.88%) |
Dec 30, 2003 | 26.03 | 26.24 | 25.82 | 26.24 | 90,054 | +0.21(+0.80%) |
Dec 29, 2003 | 25.57 | 26.03 | 25.70 | 26.03 | 87,187 | +0.46(+1.80%) |
Dec 26, 2003 | 25.40 | 25.72 | 25.34 | 25.57 | 82,756 | +0.21(+0.85%) |
Dec 24, 2003 | 25.51 | 25.59 | 25.36 | 25.36 | 32,190 | -0.27(-1.05%) |
Dec 23, 2003 | 25.40 | 25.63 | 25.05 | 25.63 | 165,773 | +0.06(+0.24%) |
Dec 22, 2003 | 25.78 | 25.78 | 25.16 | 25.57 | 149,743 | -0.21(-0.83%) |
Dec 19, 2003 | 25.70 | 25.78 | 25.24 | 25.78 | 200,831 | +0.08(+0.30%) |
Dec 18, 2003 | 25.09 | 25.70 | 25.09 | 25.70 | 266,254 | +0.66(+2.63%) |
Dec 17, 2003 | 25.13 | 25.14 | 24.65 | 25.05 | 172,420 | -0.06(-0.24%) |
Dec 16, 2003 | 24.94 | 25.08 | 24.94 | 25.11 | 125,242 | +0.09(+0.37%) |
Dec 15, 2003 | 25.35 | 25.70 | 24.98 | 25.01 | 204,740 | -0.30(-1.18%) |
Dec 12, 2003 | 25.21 | 25.38 | 25.11 | 25.31 | 129,803 | -0.01(-0.03%) |
Dec 11, 2003 | 25.01 | 25.55 | 25.01 | 25.32 | 155,347 | +0.18(+0.70%) |
Dec 10, 2003 | 24.78 | 25.32 | 24.78 | 25.14 | 295,447 | +0.21(+0.83%) |
Dec 09, 2003 | 25.09 | 25.47 | 24.82 | 24.94 | 309,131 | +0.08(+0.31%) |
Dec 08, 2003 | 24.36 | 25.05 | 24.36 | 24.86 | 239,928 | +0.59(+2.43%) |
Dec 05, 2003 | 24.25 | 24.54 | 24.14 | 24.27 | 159,909 | -0.05(-0.22%) |
Dec 04, 2003 | 24.02 | 24.37 | 23.89 | 24.32 | 230,154 | +0.21(+0.86%) |
Dec 03, 2003 | 23.82 | 24.24 | 23.82 | 24.12 | 306,915 | +0.33(+1.39%) |
Dec 02, 2003 | 23.70 | 23.90 | 23.64 | 23.79 | 215,297 | +0.18(+0.75%) |
Dec 01, 2003 | 23.79 | 24.02 | 23.49 | 23.61 | 135,407 | -0.18(-0.77%) |
Nov 28, 2003 | 23.56 | 23.79 | 23.40 | 23.79 | 52,260 | +0.16(+0.68%) |
Nov 26, 2003 | 23.02 | 23.66 | 23.02 | 23.63 | 127,588 | +0.72(+3.15%) |
Nov 25, 2003 | 22.83 | 22.99 | 22.81 | 22.91 | 167,598 | +0.21(+0.95%) |
Nov 24, 2003 | 22.64 | 23.02 | 22.48 | 22.70 | 251,788 | +0.09(+0.41%) |
Nov 21, 2003 | 22.61 | 22.74 | 22.48 | 22.61 | 131,498 | -0.01(-0.03%) |
Nov 20, 2003 | 23.44 | 23.44 | 22.57 | 22.61 | 220,379 | -0.87(-3.69%) |
Nov 19, 2003 | 23.13 | 23.73 | 23.14 | 23.48 | 157,823 | +0.35(+1.49%) |
Nov 18, 2003 | 23.10 | 23.30 | 23.02 | 23.13 | 126,154 | -0.04(-0.17%) |
Nov 17, 2003 | 22.97 | 23.28 | 22.94 | 23.17 | 165,252 | -0.03(-0.13%) |
Nov 14, 2003 | 23.50 | 23.67 | 23.18 | 23.20 | 91,618 | -0.34(-1.43%) |
Nov 13, 2003 | 23.53 | 23.94 | 23.53 | 23.54 | 104,520 | -0.21(-0.87%) |
Nov 12, 2003 | 22.95 | 23.75 | 22.92 | 23.75 | 210,214 | +0.82(+3.58%) |
Nov 11, 2003 | 23.10 | 23.10 | 22.57 | 22.93 | 309,001 | -0.33(-1.42%) |
Nov 10, 2003 | 23.36 | 23.41 | 23.13 | 23.26 | 266,905 | -0.21(-0.92%) |
Nov 07, 2003 | 23.79 | 23.93 | 23.63 | 23.47 | 161,212 | -0.35(-1.48%) |
Nov 06, 2003 | 23.67 | 23.82 | 23.56 | 23.82 | 127,849 | +0.12(+0.49%) |
Nov 05, 2003 | 23.73 | 23.75 | 23.36 | 23.71 | 165,512 | -0.02(-0.10%) |
Nov 04, 2003 | 23.66 | 23.79 | 23.59 | 23.73 | 169,553 | -0.01(-0.03%) |
Nov 03, 2003 | 23.82 | 23.94 | 23.67 | 23.74 | 231,804 | +0.03(+0.13%) |
Oct 31, 2003 | 24.34 | 24.34 | 23.71 | 23.71 | 292,710 | -0.61(-2.52%) |
Oct 30, 2003 | 24.55 | 24.55 | 24.23 | 24.32 | 101,653 | -0.21(-0.88%) |
Oct 29, 2003 | 24.63 | 24.63 | 24.32 | 24.54 | 251,397 | -0.05(-0.19%) |
Oct 28, 2003 | 24.62 | 24.82 | 24.42 | 24.58 | 155,608 | -0.04(-0.16%) |
Oct 27, 2003 | 24.36 | 24.92 | 24.29 | 24.62 | 130,846 | +0.22(+0.91%) |
Oct 24, 2003 | 24.55 | 24.61 | 24.21 | 24.40 | 102,305 | -0.15(-0.63%) |
Oct 23, 2003 | 24.52 | 24.71 | 24.36 | 24.55 | 124,199 | +0.00(+0.00%) |
Oct 22, 2003 | 25.13 | 25.13 | 24.35 | 24.55 | 128,500 | -0.58(-2.29%) |
Oct 21, 2003 | 25.17 | 25.82 | 25.07 | 25.13 | 110,124 | -0.04(-0.15%) |
Oct 20, 2003 | 25.05 | 25.53 | 25.05 | 25.17 | 120,681 | +0.27(+1.08%) |
Oct 17, 2003 | 25.44 | 25.54 | 24.89 | 24.90 | 140,360 | -0.30(-1.19%) |
Oct 16, 2003 | 25.14 | 25.62 | 25.14 | 25.20 | 140,620 | -0.08(-0.33%) |
Oct 15, 2003 | 25.21 | 25.32 | 25.03 | 25.28 | 157,302 | +0.15(+0.61%) |
Oct 14, 2003 | 25.54 | 25.57 | 24.89 | 25.13 | 205,522 | -0.35(-1.36%) |
Oct 13, 2003 | 24.89 | 25.47 | 24.89 | 25.47 | 196,791 | +0.54(+2.19%) |
Oct 10, 2003 | 25.09 | 25.09 | 24.60 | 24.93 | 151,568 | -0.16(-0.64%) |
Oct 09, 2003 | 24.90 | 25.31 | 24.83 | 25.09 | 222,334 | +0.36(+1.46%) |
Oct 08, 2003 | 24.79 | 24.82 | 24.67 | 24.73 | 95,267 | -0.13(-0.52%) |
Oct 07, 2003 | 24.75 | 24.86 | 24.36 | 24.86 | 122,505 | -0.08(-0.31%) |
Oct 06, 2003 | 24.88 | 25.07 | 24.79 | 24.94 | 75,067 | +0.06(+0.25%) |
Oct 03, 2003 | 24.48 | 25.01 | 24.48 | 24.88 | 116,771 | +0.59(+2.43%) |
Oct 02, 2003 | 24.13 | 24.38 | 24.11 | 24.29 | 80,671 | +0.06(+0.25%) |
Oct 01, 2003 | 23.64 | 24.22 | 23.63 | 24.22 | 108,300 | +0.56(+2.37%) |
Sep 30, 2003 | 23.29 | 23.79 | 22.79 | 23.66 | 185,583 | +0.30(+1.28%) |
Sep 29, 2003 | 22.90 | 23.38 | 22.83 | 23.36 | 94,485 | +0.47(+2.04%) |
Sep 26, 2003 | 23.50 | 23.59 | 22.87 | 22.90 | 124,460 | -0.61(-2.58%) |
Sep 25, 2003 | 23.82 | 24.06 | 23.46 | 23.50 | 162,254 | -0.28(-1.19%) |
Sep 24, 2003 | 24.38 | 24.52 | 23.75 | 23.79 | 94,355 | -0.54(-2.21%) |
Sep 23, 2003 | 24.42 | 24.48 | 24.19 | 24.32 | 239,277 | -0.08(-0.35%) |
Sep 22, 2003 | 24.49 | 24.60 | 24.29 | 24.41 | 149,873 | -0.01(-0.03%) |
Sep 19, 2003 | 24.17 | 24.63 | 24.10 | 24.42 | 207,868 | +0.13(+0.54%) |
Sep 18, 2003 | 24.05 | 24.34 | 24.02 | 24.29 | 190,926 | +0.23(+0.96%) |
Sep 17, 2003 | 24.21 | 24.21 | 23.82 | 24.06 | 136,189 | -0.12(-0.48%) |
Sep 16, 2003 | 23.67 | 24.21 | 23.67 | 24.17 | 172,680 | +0.50(+2.11%) |
Sep 15, 2003 | 23.52 | 24.06 | 23.31 | 23.67 | 99,438 | +0.15(+0.65%) |
Sep 12, 2003 | 23.63 | 23.76 | 23.40 | 23.52 | 175,417 | -0.16(-0.68%) |
Sep 11, 2003 | 23.56 | 23.89 | 23.56 | 23.68 | 144,400 | +0.06(+0.26%) |
Sep 10, 2003 | 23.79 | 23.92 | 23.59 | 23.62 | 300,399 | -0.17(-0.71%) |
Sep 09, 2003 | 23.80 | 23.84 | 23.60 | 23.79 | 212,299 | -0.04(-0.16%) |
Sep 08, 2003 | 23.59 | 24.06 | 23.46 | 23.82 | 201,091 | +0.23(+0.98%) |
Sep 05, 2003 | 23.82 | 23.87 | 23.33 | 23.59 | 178,806 | -0.27(-1.13%) |
Sep 04, 2003 | 23.86 | 24.25 | 23.66 | 23.86 | 322,815 | -0.06(-0.26%) |
Sep 03, 2003 | 23.71 | 24.27 | 23.71 | 23.92 | 191,578 | +0.28(+1.17%) |
Sep 02, 2003 | 23.33 | 23.75 | 23.29 | 23.65 | 216,861 | +0.20(+0.85%) |
Aug 29, 2003 | 22.94 | 23.48 | 22.94 | 23.45 | 123,939 | +0.47(+2.04%) |
Aug 28, 2003 | 22.60 | 23.04 | 22.36 | 22.98 | 118,856 | +0.46(+2.04%) |
Aug 27, 2003 | 22.52 | 22.60 | 22.29 | 22.52 | 75,327 | +0.04(+0.17%) |
Aug 26, 2003 | 22.29 | 22.64 | 21.79 | 22.48 | 156,520 | +0.21(+0.93%) |
Aug 25, 2003 | 22.48 | 22.48 | 22.07 | 22.28 | 207,086 | -0.61(-2.68%) |
Aug 22, 2003 | 22.94 | 23.07 | 22.75 | 22.89 | 222,986 | -0.12(-0.53%) |
Aug 21, 2003 | 22.87 | 23.21 | 22.85 | 23.01 | 197,442 | +0.05(+0.23%) |
Aug 20, 2003 | 22.21 | 22.97 | 22.13 | 22.96 | 361,652 | +0.71(+3.21%) |
Aug 19, 2003 | 21.95 | 22.25 | 21.87 | 22.24 | 151,959 | +0.41(+1.90%) |
Aug 18, 2003 | 21.61 | 21.85 | 21.41 | 21.83 | 119,638 | +0.30(+1.39%) |
Aug 15, 2003 | 21.53 | 21.68 | 21.29 | 21.53 | 62,425 | +0.02(+0.07%) |
Aug 14, 2003 | 21.45 | 21.60 | 21.23 | 21.52 | 123,548 | +0.16(+0.75%) |
Aug 13, 2003 | 21.19 | 21.45 | 21.19 | 21.35 | 107,387 | +0.16(+0.76%) |
Aug 12, 2003 | 20.79 | 21.19 | 20.64 | 21.19 | 110,255 | +0.40(+1.92%) |
Aug 11, 2003 | 20.79 | 20.95 | 20.47 | 20.79 | 178,154 | -0.05(-0.26%) |
Aug 08, 2003 | 21.02 | 21.24 | 20.85 | 20.85 | 158,345 | -0.08(-0.40%) |
Aug 07, 2003 | 20.86 | 20.98 | 20.65 | 20.93 | 85,884 | +0.08(+0.37%) |
Aug 06, 2003 | 20.99 | 21.14 | 20.78 | 20.86 | 168,901 | -0.13(-0.62%) |
Aug 05, 2003 | 21.25 | 21.30 | 20.97 | 20.99 | 106,345 | -0.25(-1.16%) |
Aug 04, 2003 | 21.37 | 21.48 | 21.00 | 21.23 | 156,129 | -0.07(-0.32%) |
Aug 01, 2003 | 21.87 | 21.87 | 21.30 | 21.30 | 200,831 | -0.62(-2.84%) |
Jul 31, 2003 | 21.71 | 21.94 | 21.51 | 21.92 | 246,835 | +0.21(+0.95%) |
Jul 30, 2003 | 21.33 | 21.71 | 21.29 | 21.71 | 254,525 | +0.37(+1.73%) |
Jul 29, 2003 | 21.32 | 21.41 | 21.02 | 21.35 | 97,613 | +0.04(+0.18%) |
Jul 28, 2003 | 21.02 | 21.48 | 21.02 | 21.31 | 322,815 | +0.25(+1.17%) |
Jul 25, 2003 | 20.76 | 21.12 | 20.76 | 21.06 | 149,222 | +0.35(+1.67%) |
Jul 24, 2003 | 20.68 | 21.10 | 20.63 | 20.72 | 374,033 | +0.04(+0.19%) |
Jul 23, 2003 | 20.45 | 20.72 | 20.36 | 20.68 | 143,618 | +0.25(+1.24%) |
Jul 22, 2003 | 20.68 | 20.72 | 20.37 | 20.43 | 188,059 | -0.21(-1.00%) |
Jul 21, 2003 | 21.64 | 21.64 | 20.45 | 20.63 | 357,742 | -1.01(-4.65%) |
Jul 18, 2003 | 21.45 | 21.65 | 21.26 | 21.64 | 165,773 | +0.27(+1.26%) |
Jul 17, 2003 | 21.62 | 21.81 | 21.14 | 21.37 | 210,735 | -0.25(-1.14%) |
Jul 16, 2003 | 21.64 | 21.84 | 21.53 | 21.62 | 256,088 | +0.02(+0.07%) |
Jul 15, 2003 | 21.79 | 21.87 | 21.29 | 21.60 | 214,775 | -0.12(-0.53%) |
Jul 14, 2003 | 21.87 | 21.87 | 21.56 | 21.71 | 117,162 | +0.12(+0.57%) |
Jul 11, 2003 | 21.41 | 21.83 | 21.41 | 21.59 | 65,292 | +0.21(+1.00%) |
Jul 10, 2003 | 21.19 | 21.52 | 21.14 | 21.38 | 227,026 | -0.19(-0.89%) |
Jul 09, 2003 | 22.31 | 22.32 | 21.48 | 21.57 | 572,127 | -1.13(-4.97%) |
Jul 08, 2003 | 22.06 | 22.75 | 22.06 | 22.70 | 309,261 | +0.58(+2.60%) |
Jul 07, 2003 | 21.45 | 22.52 | 21.45 | 22.12 | 208,259 | +0.65(+3.04%) |
Jul 03, 2003 | 21.29 | 21.60 | 21.22 | 21.47 | 92,270 | -0.13(-0.60%) |
Jul 02, 2003 | 21.22 | 21.74 | 21.19 | 21.60 | 123,548 | +0.36(+1.70%) |
Jul 01, 2003 | 20.95 | 21.35 | 20.64 | 21.24 | 233,021 | +0.21(+1.02%) |
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,018 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,959 | +0.08(+0.37%) |
Jun 26, 2003 | 20.56 | 20.91 | 20.20 | 20.83 | 151,177 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,926 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.84 | 19.87 | 194,445 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,843 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,174 | -0.39(-1.84%) |
Jun 19, 2003 | 21.32 | 21.54 | 21.25 | 21.30 | 102,174 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,257 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,237 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.33 | 21.02 | 130,325 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,420 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,428 | +0.23(+1.13%) |
Jun 11, 2003 | 20.43 | 20.43 | 20.14 | 20.41 | 125,503 | -0.07(-0.34%) |
Jun 10, 2003 | 20.30 | 20.48 | 20.12 | 20.48 | 112,991 | +0.26(+1.29%) |
Jun 09, 2003 | 20.76 | 20.76 | 20.19 | 20.22 | 73,373 | -0.57(-2.73%) |
Jun 06, 2003 | 20.76 | 20.99 | 20.63 | 20.79 | 168,901 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.69 | 20.45 | 20.68 | 91,879 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,510 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,904 | -0.02(-0.08%) |