Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.87 | 27.21 | 26.84 | 26.89 | 2,550,502 | -0.06(-0.21%) |
Apr 29, 2004 | 26.62 | 26.97 | 26.57 | 26.95 | 1,819,759 | +0.39(+1.46%) |
Apr 28, 2004 | 26.77 | 26.83 | 26.48 | 26.56 | 2,219,666 | -0.32(-1.19%) |
Apr 27, 2004 | 26.71 | 27.21 | 26.71 | 26.88 | 2,440,595 | -0.03(-0.12%) |
Apr 26, 2004 | 26.80 | 27.03 | 26.74 | 26.91 | 2,899,044 | +0.07(+0.26%) |
Apr 23, 2004 | 26.36 | 26.97 | 26.20 | 26.84 | 3,772,076 | +0.26(+0.97%) |
Apr 22, 2004 | 25.50 | 26.59 | 25.50 | 26.59 | 3,290,178 | +0.79(+3.06%) |
Apr 21, 2004 | 25.63 | 25.97 | 25.63 | 25.80 | 1,979,275 | -0.06(-0.22%) |
Apr 20, 2004 | 25.85 | 26.00 | 25.73 | 25.85 | 1,204,027 | +0.01(+0.02%) |
Apr 19, 2004 | 25.79 | 25.97 | 25.73 | 25.85 | 1,318,081 | -0.07(-0.27%) |
Apr 16, 2004 | 25.70 | 25.93 | 25.63 | 25.92 | 2,619,572 | +0.39(+1.52%) |
Apr 15, 2004 | 25.28 | 25.54 | 25.21 | 25.53 | 1,872,878 | +0.23(+0.89%) |
Apr 14, 2004 | 25.18 | 25.30 | 25.11 | 25.30 | 2,510,782 | +0.13(+0.50%) |
Apr 13, 2004 | 25.58 | 25.59 | 24.99 | 25.18 | 2,633,769 | -0.37(-1.45%) |
Apr 12, 2004 | 25.70 | 25.80 | 25.54 | 25.55 | 1,641,101 | -0.10(-0.39%) |
Apr 08, 2004 | 25.55 | 25.67 | 25.55 | 25.65 | 2,127,784 | +0.15(+0.59%) |
Apr 07, 2004 | 25.29 | 25.55 | 25.24 | 25.50 | 3,558,484 | +0.21(+0.82%) |
Apr 06, 2004 | 25.58 | 25.86 | 25.08 | 25.29 | 5,823,612 | +0.53(+2.13%) |
Apr 05, 2004 | 24.43 | 24.76 | 24.43 | 24.76 | 1,023,774 | +0.19(+0.79%) |
Apr 02, 2004 | 24.54 | 24.66 | 24.39 | 24.57 | 1,555,600 | +0.01(+0.03%) |
Apr 01, 2004 | 24.47 | 24.68 | 24.47 | 24.56 | 1,462,762 | -0.04(-0.15%) |
Mar 31, 2004 | 24.52 | 24.71 | 24.42 | 24.60 | 1,348,229 | +0.04(+0.18%) |
Mar 30, 2004 | 24.61 | 24.75 | 24.49 | 24.56 | 2,316,811 | -0.12(-0.48%) |
Mar 29, 2004 | 24.08 | 24.69 | 24.08 | 24.67 | 2,213,125 | +0.59(+2.45%) |
Mar 26, 2004 | 24.22 | 24.25 | 24.08 | 24.09 | 1,436,282 | -0.24(-0.98%) |
Mar 25, 2004 | 23.85 | 24.32 | 23.80 | 24.32 | 1,577,613 | +0.48(+2.02%) |
Mar 24, 2004 | 23.95 | 24.01 | 23.63 | 23.84 | 3,878,952 | -0.21(-0.86%) |
Mar 23, 2004 | 23.86 | 24.20 | 23.81 | 24.05 | 2,249,336 | +0.21(+0.89%) |
Mar 22, 2004 | 24.19 | 24.32 | 23.74 | 23.83 | 2,516,365 | -0.53(-2.19%) |
Mar 19, 2004 | 24.57 | 24.62 | 24.34 | 24.37 | 2,085,034 | -0.20(-0.82%) |
Mar 18, 2004 | 24.59 | 24.71 | 24.45 | 24.57 | 1,300,055 | +0.01(+0.03%) |
Mar 17, 2004 | 24.36 | 24.62 | 24.32 | 24.56 | 1,108,796 | +0.15(+0.62%) |
Mar 16, 2004 | 24.32 | 24.48 | 24.17 | 24.41 | 1,932,856 | +0.18(+0.72%) |
Mar 15, 2004 | 24.66 | 24.71 | 24.17 | 24.24 | 1,744,148 | -0.56(-2.25%) |
Mar 12, 2004 | 24.45 | 24.79 | 24.24 | 24.79 | 1,700,281 | +0.28(+1.15%) |
Mar 11, 2004 | 24.79 | 24.79 | 24.41 | 24.51 | 2,293,521 | -0.34(-1.39%) |
Mar 10, 2004 | 24.71 | 24.95 | 24.71 | 24.86 | 1,815,930 | +0.14(+0.56%) |
Mar 09, 2004 | 24.52 | 24.89 | 24.49 | 24.72 | 1,509,340 | +0.07(+0.28%) |
Mar 08, 2004 | 24.63 | 24.76 | 24.55 | 24.65 | 990,435 | +0.01(+0.05%) |
Mar 05, 2004 | 24.54 | 24.70 | 24.52 | 24.64 | 1,593,405 | -0.01(-0.05%) |
Mar 04, 2004 | 24.69 | 24.73 | 24.55 | 24.65 | 1,198,922 | -0.15(-0.61%) |
Mar 03, 2004 | 24.73 | 24.86 | 24.62 | 24.80 | 1,415,705 | +0.07(+0.28%) |
Mar 02, 2004 | 24.77 | 24.86 | 24.57 | 24.73 | 2,030,001 | -0.24(-0.95%) |
Mar 01, 2004 | 24.54 | 25.00 | 24.54 | 24.97 | 2,033,191 | +0.21(+0.86%) |
Feb 27, 2004 | 24.47 | 24.86 | 24.42 | 24.76 | 1,732,184 | +0.24(+1.00%) |
Feb 26, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,806,678 | -0.01(-0.03%) |
Feb 25, 2004 | 24.56 | 24.70 | 24.46 | 24.52 | 2,317,768 | +0.14(+0.59%) |
Feb 24, 2004 | 24.26 | 24.52 | 24.23 | 24.37 | 1,614,621 | +0.02(+0.08%) |
Feb 23, 2004 | 24.30 | 24.35 | 24.22 | 24.35 | 1,708,895 | -0.06(-0.26%) |
Feb 20, 2004 | 24.35 | 24.52 | 24.29 | 24.42 | 1,897,762 | +0.13(+0.52%) |
Feb 19, 2004 | 24.35 | 24.35 | 24.20 | 24.29 | 1,147,718 | +0.06(+0.23%) |
Feb 18, 2004 | 24.28 | 24.32 | 24.12 | 24.24 | 993,944 | +0.03(+0.13%) |
Feb 17, 2004 | 24.19 | 24.35 | 24.14 | 24.20 | 859,313 | +0.08(+0.31%) |
Feb 13, 2004 | 24.44 | 24.44 | 23.88 | 24.13 | 821,029 | -0.04(-0.16%) |
Feb 12, 2004 | 24.14 | 24.22 | 23.98 | 24.17 | 920,088 | -0.09(-0.39%) |
Feb 11, 2004 | 24.10 | 24.35 | 24.05 | 24.26 | 1,958,857 | +0.16(+0.65%) |
Feb 10, 2004 | 23.88 | 24.11 | 23.86 | 24.10 | 1,835,551 | +0.19(+0.79%) |
Feb 09, 2004 | 23.78 | 23.94 | 23.63 | 23.92 | 1,213,119 | +0.06(+0.26%) |
Feb 06, 2004 | 23.65 | 23.89 | 23.51 | 23.85 | 1,780,358 | +0.21(+0.87%) |
Feb 05, 2004 | 23.76 | 23.76 | 23.55 | 23.65 | 1,811,304 | -0.02(-0.08%) |
Feb 04, 2004 | 23.35 | 23.80 | 23.29 | 23.67 | 2,000,331 | +0.34(+1.48%) |
Feb 03, 2004 | 23.45 | 23.49 | 23.20 | 23.32 | 2,892,185 | -0.23(-0.96%) |
Feb 02, 2004 | 23.38 | 23.82 | 23.38 | 23.55 | 2,302,135 | -0.16(-0.66%) |
Jan 30, 2004 | 24.04 | 24.06 | 23.70 | 23.70 | 1,989,324 | -0.39(-1.64%) |
Jan 29, 2004 | 23.83 | 24.28 | 23.82 | 24.10 | 3,149,166 | +0.28(+1.16%) |
Jan 28, 2004 | 23.73 | 24.03 | 23.73 | 23.82 | 1,169,093 | -0.01(-0.03%) |
Jan 27, 2004 | 23.96 | 24.03 | 23.81 | 23.83 | 1,441,227 | -0.06(-0.26%) |
Jan 26, 2004 | 23.76 | 23.98 | 23.76 | 23.89 | 1,625,628 | +0.15(+0.63%) |
Jan 23, 2004 | 23.68 | 23.78 | 23.55 | 23.74 | 1,106,243 | +0.14(+0.58%) |
Jan 22, 2004 | 23.70 | 23.70 | 23.49 | 23.60 | 1,201,474 | -0.13(-0.55%) |
Jan 21, 2004 | 23.39 | 23.75 | 23.38 | 23.73 | 1,671,090 | +0.26(+1.12%) |
Jan 20, 2004 | 23.60 | 23.72 | 23.38 | 23.47 | 1,689,275 | -0.28(-1.19%) |
Jan 16, 2004 | 23.59 | 23.82 | 23.40 | 23.75 | 1,872,559 | +0.37(+1.58%) |
Jan 15, 2004 | 23.76 | 23.76 | 23.36 | 23.38 | 2,053,928 | -0.49(-2.05%) |
Jan 14, 2004 | 23.51 | 23.93 | 23.51 | 23.87 | 1,750,688 | +0.45(+1.93%) |
Jan 13, 2004 | 23.68 | 23.77 | 23.20 | 23.42 | 1,655,138 | -0.26(-1.09%) |
Jan 12, 2004 | 23.48 | 23.75 | 23.43 | 23.68 | 1,402,943 | +0.20(+0.85%) |
Jan 09, 2004 | 23.61 | 23.61 | 23.48 | 23.48 | 1,145,803 | -0.23(-0.98%) |
Jan 08, 2004 | 23.54 | 23.77 | 23.48 | 23.71 | 1,143,889 | +0.13(+0.56%) |
Jan 07, 2004 | 23.67 | 23.68 | 23.51 | 23.58 | 1,845,281 | -0.17(-0.71%) |
Jan 06, 2004 | 23.84 | 23.97 | 23.67 | 23.75 | 1,314,252 | -0.23(-0.97%) |
Jan 05, 2004 | 23.83 | 23.98 | 23.66 | 23.98 | 1,799,341 | +0.28(+1.19%) |
Jan 02, 2004 | 23.81 | 23.97 | 23.62 | 23.70 | 1,319,835 | -0.18(-0.74%) |
Dec 31, 2003 | 24.00 | 24.18 | 23.78 | 23.87 | 1,570,914 | -0.13(-0.55%) |
Dec 30, 2003 | 23.67 | 24.05 | 23.66 | 24.00 | 1,327,333 | +0.23(+0.95%) |
Dec 29, 2003 | 23.70 | 23.82 | 23.67 | 23.78 | 1,441,227 | +0.08(+0.34%) |
Dec 26, 2003 | 23.61 | 23.74 | 23.59 | 23.70 | 694,532 | +0.09(+0.40%) |
Dec 24, 2003 | 23.50 | 23.67 | 23.45 | 23.60 | 1,114,698 | +0.16(+0.67%) |
Dec 23, 2003 | 23.26 | 23.50 | 23.25 | 23.45 | 1,621,640 | +0.33(+1.44%) |
Dec 22, 2003 | 23.16 | 23.20 | 23.07 | 23.11 | 1,584,473 | +0.08(+0.33%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.89 | 23.04 | 2,551,937 | -0.04(-0.19%) |
Dec 18, 2003 | 22.46 | 23.13 | 22.42 | 23.08 | 3,128,588 | +0.61(+2.73%) |
Dec 17, 2003 | 22.95 | 23.10 | 22.47 | 22.47 | 1,901,590 | -0.48(-2.10%) |
Dec 16, 2003 | 22.73 | 22.95 | 22.67 | 22.95 | 1,620,364 | +0.07(+0.30%) |
Dec 15, 2003 | 22.83 | 23.08 | 22.77 | 22.88 | 2,177,553 | +0.43(+1.90%) |
Dec 12, 2003 | 22.54 | 22.55 | 22.37 | 22.46 | 857,239 | -0.04(-0.20%) |
Dec 11, 2003 | 22.37 | 22.57 | 22.37 | 22.50 | 1,237,366 | +0.13(+0.56%) |
Dec 10, 2003 | 22.79 | 22.79 | 22.36 | 22.37 | 2,034,786 | -0.42(-1.84%) |
Dec 09, 2003 | 22.84 | 22.87 | 22.74 | 22.79 | 1,510,936 | +0.06(+0.25%) |
Dec 08, 2003 | 22.64 | 22.78 | 22.64 | 22.74 | 1,566,926 | +0.09(+0.42%) |
Dec 05, 2003 | 22.60 | 22.67 | 22.49 | 22.64 | 881,326 | +0.04(+0.19%) |
Dec 04, 2003 | 22.54 | 22.66 | 22.47 | 22.60 | 1,143,889 | +0.11(+0.50%) |
Dec 03, 2003 | 22.37 | 22.67 | 22.32 | 22.49 | 1,305,000 | +0.09(+0.39%) |
Dec 02, 2003 | 22.37 | 22.42 | 22.25 | 22.40 | 1,073,543 | -0.05(-0.22%) |
Dec 01, 2003 | 22.25 | 22.46 | 22.12 | 22.45 | 1,346,953 | +0.03(+0.11%) |
Nov 28, 2003 | 22.18 | 22.44 | 22.10 | 22.42 | 694,851 | +0.16(+0.73%) |
Nov 26, 2003 | 22.51 | 22.51 | 22.10 | 22.26 | 1,216,629 | -0.14(-0.64%) |
Nov 25, 2003 | 22.25 | 22.46 | 22.11 | 22.41 | 1,813,059 | -0.10(-0.45%) |
Nov 24, 2003 | 22.25 | 22.54 | 22.16 | 22.51 | 1,797,426 | +0.29(+1.33%) |
Nov 21, 2003 | 22.14 | 22.31 | 21.97 | 22.21 | 1,471,695 | +0.18(+0.80%) |
Nov 20, 2003 | 22.16 | 22.18 | 22.02 | 22.04 | 1,046,903 | -0.09(-0.40%) |
Nov 19, 2003 | 21.94 | 22.19 | 21.94 | 22.12 | 2,260,661 | +0.10(+0.46%) |
Nov 18, 2003 | 22.11 | 22.19 | 21.96 | 22.02 | 1,491,315 | -0.14(-0.62%) |
Nov 17, 2003 | 22.18 | 22.25 | 21.99 | 22.16 | 1,564,693 | -0.03(-0.11%) |
Nov 14, 2003 | 22.09 | 22.20 | 22.08 | 22.19 | 1,199,879 | +0.04(+0.17%) |
Nov 13, 2003 | 22.06 | 22.18 | 21.91 | 22.15 | 1,498,653 | +0.09(+0.40%) |
Nov 12, 2003 | 21.94 | 22.18 | 21.74 | 22.06 | 1,514,924 | +0.09(+0.40%) |
Nov 11, 2003 | 21.94 | 22.00 | 21.82 | 21.97 | 1,576,656 | +0.03(+0.14%) |
Nov 10, 2003 | 22.05 | 22.30 | 21.90 | 21.94 | 2,791,371 | -0.11(-0.51%) |
Nov 07, 2003 | 21.59 | 22.05 | 21.59 | 22.05 | 2,325,106 | +0.43(+2.00%) |
Nov 06, 2003 | 21.59 | 21.68 | 21.47 | 21.62 | 1,304,203 | -0.07(-0.32%) |
Nov 05, 2003 | 21.82 | 21.69 | 21.40 | 21.69 | 1,918,499 | +0.00(+0.00%) |
Nov 04, 2003 | 21.82 | 21.84 | 21.60 | 21.69 | 2,484,078 | -0.10(-0.46%) |
Nov 03, 2003 | 21.28 | 21.87 | 21.28 | 21.79 | 4,055,212 | +1.02(+4.92%) |
Oct 31, 2003 | 20.88 | 20.77 | 20.46 | 20.77 | 3,328,302 | -0.11(-0.51%) |
Oct 30, 2003 | 20.83 | 21.02 | 20.76 | 20.88 | 1,554,324 | -0.08(-0.36%) |
Oct 29, 2003 | 20.96 | 21.04 | 20.83 | 20.95 | 2,337,548 | -0.08(-0.39%) |
Oct 28, 2003 | 21.08 | 21.20 | 20.97 | 21.03 | 1,763,928 | +0.00(+0.00%) |
Oct 27, 2003 | 21.16 | 21.21 | 20.94 | 21.03 | 968,900 | -0.06(-0.27%) |
Oct 24, 2003 | 21.03 | 21.15 | 20.91 | 21.09 | 1,252,360 | -0.04(-0.18%) |
Oct 23, 2003 | 21.03 | 21.28 | 21.01 | 21.13 | 1,729,632 | -0.02(-0.09%) |
Oct 22, 2003 | 21.31 | 21.50 | 21.03 | 21.15 | 1,144,368 | -0.36(-1.69%) |
Oct 21, 2003 | 21.36 | 21.54 | 21.33 | 21.51 | 1,292,080 | +0.19(+0.91%) |
Oct 20, 2003 | 21.25 | 21.31 | 21.03 | 21.31 | 726,117 | +0.16(+0.77%) |
Oct 17, 2003 | 21.30 | 21.38 | 21.08 | 21.15 | 1,024,093 | -0.15(-0.71%) |
Oct 16, 2003 | 21.33 | 21.31 | 21.08 | 21.30 | 757,860 | -0.03(-0.12%) |
Oct 15, 2003 | 21.31 | 21.38 | 21.17 | 21.33 | 775,248 | +0.09(+0.41%) |
Oct 14, 2003 | 21.13 | 21.26 | 21.08 | 21.24 | 909,401 | -0.12(-0.56%) |
Oct 13, 2003 | 21.13 | 21.41 | 21.26 | 21.36 | 643,966 | +0.23(+1.10%) |
Oct 10, 2003 | 21.11 | 21.21 | 21.02 | 21.13 | 635,671 | -0.04(-0.18%) |
Oct 09, 2003 | 21.48 | 21.48 | 21.00 | 21.16 | 1,046,425 | -0.11(-0.53%) |
Oct 08, 2003 | 21.31 | 21.34 | 21.05 | 21.28 | 895,204 | -0.04(-0.18%) |
Oct 07, 2003 | 21.28 | 21.36 | 21.06 | 21.31 | 1,440,589 | +0.03(+0.15%) |
Oct 06, 2003 | 21.31 | 21.40 | 21.30 | 21.28 | 815,765 | -0.04(-0.18%) |
Oct 03, 2003 | 21.38 | 21.60 | 21.32 | 21.32 | 1,637,910 | +0.19(+0.89%) |
Oct 02, 2003 | 21.13 | 21.19 | 21.06 | 21.13 | 1,436,761 | -0.08(-0.38%) |
Oct 01, 2003 | 20.88 | 21.32 | 20.88 | 21.21 | 2,254,919 | +0.31(+1.47%) |
Sep 30, 2003 | 20.66 | 20.91 | 20.44 | 20.91 | 2,302,454 | +0.27(+1.31%) |
Sep 29, 2003 | 20.76 | 20.76 | 20.62 | 20.64 | 1,058,389 | -0.09(-0.45%) |
Sep 26, 2003 | 20.72 | 20.89 | 20.69 | 20.73 | 1,104,648 | -0.08(-0.36%) |
Sep 25, 2003 | 20.82 | 21.03 | 20.78 | 20.81 | 1,725,963 | +0.08(+0.39%) |
Sep 24, 2003 | 20.81 | 20.91 | 20.71 | 20.73 | 1,627,382 | -0.21(-1.02%) |
Sep 23, 2003 | 21.03 | 21.03 | 20.84 | 20.94 | 964,753 | -0.09(-0.42%) |
Sep 22, 2003 | 20.75 | 21.03 | 20.75 | 21.03 | 1,370,881 | +0.14(+0.66%) |
Sep 19, 2003 | 21.20 | 21.20 | 20.78 | 20.89 | 1,977,680 | -0.37(-1.74%) |
Sep 18, 2003 | 21.06 | 21.27 | 21.06 | 21.26 | 1,376,623 | +0.35(+1.68%) |
Sep 17, 2003 | 21.17 | 21.21 | 20.91 | 20.91 | 1,486,689 | -0.31(-1.48%) |
Sep 16, 2003 | 21.04 | 21.22 | 21.01 | 21.22 | 1,600,265 | +0.13(+0.59%) |
Sep 15, 2003 | 20.97 | 21.10 | 20.84 | 21.10 | 2,035,265 | +0.19(+0.93%) |
Sep 12, 2003 | 20.97 | 20.97 | 20.74 | 20.90 | 1,335,947 | -0.07(-0.33%) |
Sep 11, 2003 | 21.00 | 21.06 | 20.83 | 20.97 | 1,463,240 | +0.01(+0.03%) |
Sep 10, 2003 | 20.89 | 21.08 | 20.86 | 20.96 | 1,256,029 | +0.12(+0.57%) |
Sep 09, 2003 | 20.72 | 20.92 | 20.59 | 20.84 | 1,597,712 | +0.04(+0.18%) |
Sep 08, 2003 | 20.78 | 20.88 | 20.71 | 20.81 | 1,146,282 | +0.00(+0.00%) |
Sep 05, 2003 | 20.86 | 20.90 | 20.69 | 20.81 | 1,489,560 | -0.06(-0.30%) |
Sep 04, 2003 | 20.89 | 20.99 | 20.76 | 20.87 | 1,207,696 | -0.03(-0.12%) |
Sep 03, 2003 | 21.20 | 21.20 | 20.85 | 20.89 | 2,428,313 | -0.24(-1.13%) |
Sep 02, 2003 | 21.01 | 21.21 | 20.88 | 21.13 | 2,783,874 | +0.11(+0.54%) |
Aug 29, 2003 | 20.84 | 21.05 | 20.83 | 21.02 | 983,576 | +0.06(+0.27%) |
Aug 28, 2003 | 20.96 | 21.00 | 20.68 | 20.96 | 1,961,090 | -0.02(-0.09%) |
Aug 27, 2003 | 20.99 | 21.01 | 20.85 | 20.98 | 1,532,789 | -0.18(-0.83%) |
Aug 26, 2003 | 21.03 | 21.17 | 20.79 | 21.16 | 1,410,919 | +0.09(+0.45%) |
Aug 25, 2003 | 20.82 | 21.06 | 20.82 | 21.06 | 1,194,775 | +0.24(+1.17%) |
Aug 22, 2003 | 20.87 | 20.93 | 20.74 | 20.82 | 1,537,575 | -0.05(-0.24%) |
Aug 21, 2003 | 21.11 | 21.22 | 20.83 | 20.87 | 1,435,166 | -0.24(-1.16%) |
Aug 20, 2003 | 21.06 | 21.15 | 20.99 | 21.11 | 1,183,130 | +0.05(+0.24%) |
Aug 19, 2003 | 21.15 | 21.18 | 20.93 | 21.06 | 967,145 | -0.08(-0.39%) |
Aug 18, 2003 | 21.23 | 21.37 | 21.13 | 21.15 | 594,675 | -0.15(-0.71%) |
Aug 15, 2003 | 21.25 | 21.30 | 21.00 | 21.30 | 475,038 | +0.06(+0.27%) |
Aug 14, 2003 | 21.11 | 21.30 | 21.03 | 21.24 | 983,735 | +0.13(+0.59%) |
Aug 13, 2003 | 21.19 | 21.20 | 21.01 | 21.11 | 943,537 | +0.02(+0.09%) |
Aug 12, 2003 | 21.18 | 21.22 | 20.98 | 21.10 | 1,124,428 | -0.08(-0.38%) |
Aug 11, 2003 | 21.23 | 21.28 | 20.94 | 21.18 | 989,478 | -0.01(-0.06%) |
Aug 08, 2003 | 21.13 | 21.29 | 21.04 | 21.19 | 706,975 | +0.23(+1.11%) |
Aug 07, 2003 | 21.19 | 21.21 | 20.88 | 20.96 | 1,522,580 | -0.19(-0.89%) |
Aug 06, 2003 | 20.93 | 21.28 | 20.84 | 21.15 | 1,356,684 | +0.06(+0.27%) |
Aug 05, 2003 | 21.35 | 21.44 | 21.03 | 21.09 | 1,160,638 | -0.35(-1.64%) |
Aug 04, 2003 | 21.47 | 21.57 | 21.25 | 21.44 | 1,560,067 | -0.03(-0.15%) |
Aug 01, 2003 | 21.47 | 21.59 | 21.36 | 21.47 | 1,116,133 | -0.05(-0.23%) |
Jul 31, 2003 | 21.53 | 21.95 | 21.48 | 21.52 | 1,650,831 | -0.11(-0.49%) |
Jul 30, 2003 | 21.54 | 21.72 | 21.50 | 21.63 | 993,306 | +0.09(+0.41%) |
Jul 29, 2003 | 21.80 | 21.85 | 21.43 | 21.54 | 2,216,316 | -0.26(-1.18%) |
Jul 28, 2003 | 22.10 | 22.51 | 21.72 | 21.80 | 4,795,850 | +0.48(+2.26%) |
Jul 25, 2003 | 21.10 | 21.63 | 21.10 | 21.31 | 2,496,904 | +0.28(+1.31%) |
Jul 24, 2003 | 21.06 | 21.43 | 20.93 | 21.04 | 1,099,544 | -0.02(-0.09%) |
Jul 23, 2003 | 21.32 | 21.35 | 20.94 | 21.06 | 1,632,965 | -0.23(-1.06%) |
Jul 22, 2003 | 21.22 | 21.37 | 21.11 | 21.28 | 1,713,681 | +0.21(+0.98%) |
Jul 21, 2003 | 21.48 | 21.50 | 20.98 | 21.08 | 1,665,347 | -0.52(-2.41%) |
Jul 18, 2003 | 21.47 | 21.62 | 21.38 | 21.60 | 1,036,056 | +0.28(+1.32%) |
Jul 17, 2003 | 21.13 | 21.38 | 21.11 | 21.31 | 2,512,537 | -0.16(-0.73%) |
Jul 16, 2003 | 21.72 | 21.80 | 21.34 | 21.47 | 972,728 | -0.13(-0.58%) |
Jul 15, 2003 | 21.46 | 21.75 | 21.45 | 21.60 | 1,266,557 | +0.14(+0.64%) |
Jul 14, 2003 | 21.93 | 21.93 | 21.35 | 21.46 | 1,693,422 | -0.34(-1.58%) |
Jul 11, 2003 | 21.85 | 21.94 | 21.70 | 21.80 | 1,196,051 | +0.06(+0.29%) |
Jul 10, 2003 | 21.40 | 21.74 | 21.40 | 21.74 | 1,388,746 | +0.06(+0.29%) |
Jul 09, 2003 | 21.84 | 21.87 | 21.39 | 21.68 | 1,486,370 | -0.26(-1.17%) |
Jul 08, 2003 | 21.94 | 22.02 | 21.82 | 21.94 | 965,869 | -0.03(-0.14%) |
Jul 07, 2003 | 21.82 | 22.01 | 21.77 | 21.97 | 1,303,405 | +0.27(+1.24%) |
Jul 03, 2003 | 21.75 | 21.93 | 21.47 | 21.70 | 712,558 | -0.21(-0.97%) |
Jul 02, 2003 | 21.67 | 21.91 | 21.53 | 21.91 | 1,257,784 | +0.24(+1.13%) |
Jul 01, 2003 | 21.35 | 21.68 | 21.12 | 21.67 | 1,133,840 | +0.12(+0.55%) |
Jun 30, 2003 | 21.62 | 21.66 | 21.39 | 21.55 | 900,787 | +0.03(+0.12%) |
Jun 27, 2003 | 21.50 | 21.82 | 21.21 | 21.52 | 1,568,840 | -0.03(-0.15%) |
Jun 26, 2003 | 21.09 | 21.64 | 21.08 | 21.55 | 1,336,266 | +0.21(+0.97%) |
Jun 25, 2003 | 21.78 | 21.83 | 21.32 | 21.35 | 1,644,610 | -0.44(-2.01%) |
Jun 24, 2003 | 21.61 | 21.83 | 21.50 | 21.78 | 1,979,275 | +0.24(+1.11%) |
Jun 23, 2003 | 21.75 | 21.78 | 21.39 | 21.55 | 922,162 | -0.25(-1.15%) |
Jun 20, 2003 | 21.63 | 21.90 | 21.62 | 21.80 | 2,264,330 | +0.17(+0.78%) |
Jun 19, 2003 | 21.99 | 21.99 | 21.57 | 21.63 | 1,247,894 | -0.36(-1.65%) |
Jun 18, 2003 | 21.99 | 22.12 | 21.88 | 21.99 | 1,227,476 | +0.00(+0.00%) |
Jun 17, 2003 | 22.11 | 22.16 | 21.84 | 21.99 | 1,376,623 | -0.12(-0.54%) |
Jun 16, 2003 | 21.94 | 22.12 | 21.86 | 22.11 | 1,020,743 | +0.26(+1.21%) |
Jun 13, 2003 | 21.98 | 21.98 | 21.70 | 21.85 | 1,182,173 | -0.09(-0.43%) |
Jun 12, 2003 | 21.86 | 21.97 | 21.61 | 21.94 | 1,079,923 | +0.06(+0.29%) |
Jun 11, 2003 | 21.76 | 21.93 | 21.63 | 21.88 | 1,723,411 | +0.24(+1.13%) |
Jun 10, 2003 | 21.89 | 21.93 | 21.56 | 21.63 | 2,927,917 | -0.31(-1.40%) |
Jun 09, 2003 | 22.17 | 22.25 | 21.88 | 21.94 | 998,411 | -0.23(-1.02%) |
Jun 06, 2003 | 22.19 | 22.25 | 22.02 | 22.17 | 1,936,524 | +0.01(+0.06%) |
Jun 05, 2003 | 21.95 | 22.19 | 21.92 | 22.15 | 1,221,254 | +0.15(+0.68%) |
Jun 04, 2003 | 22.07 | 22.24 | 21.94 | 22.00 | 1,542,998 | -0.11(-0.51%) |
Jun 03, 2003 | 21.88 | 22.12 | 21.82 | 22.12 | 1,227,476 | +0.24(+1.09%) |
Jun 02, 2003 | 22.16 | 22.20 | 21.72 | 21.88 | 1,968,747 | -0.19(-0.85%) |
May 30, 2003 | 21.63 | 22.10 | 21.60 | 22.07 | 5,550,680 | +0.57(+2.65%) |
May 29, 2003 | 21.25 | 21.63 | 21.25 | 21.50 | 2,797,273 | +0.24(+1.15%) |
May 28, 2003 | 21.04 | 21.31 | 21.01 | 21.25 | 1,666,145 | -0.06(-0.29%) |
May 27, 2003 | 21.04 | 21.38 | 20.95 | 21.31 | 2,024,418 | +0.28(+1.34%) |
May 23, 2003 | 20.99 | 21.13 | 20.84 | 21.03 | 1,267,993 | -0.17(-0.80%) |
May 22, 2003 | 21.06 | 21.31 | 20.97 | 21.20 | 1,626,425 | +0.11(+0.50%) |
May 21, 2003 | 20.98 | 21.16 | 20.86 | 21.10 | 1,361,948 | +0.06(+0.27%) |
May 20, 2003 | 21.06 | 21.18 | 20.76 | 21.04 | 2,456,387 | +0.01(+0.03%) |
May 19, 2003 | 20.92 | 21.08 | 20.86 | 21.03 | 1,215,512 | +0.18(+0.84%) |
May 16, 2003 | 21.19 | 21.30 | 20.86 | 20.86 | 1,477,916 | -0.36(-1.68%) |
May 15, 2003 | 21.13 | 21.30 | 21.03 | 21.21 | 1,679,863 | +0.24(+1.14%) |
May 14, 2003 | 21.07 | 21.10 | 20.85 | 20.98 | 1,075,616 | -0.09(-0.45%) |
May 13, 2003 | 20.83 | 21.07 | 20.81 | 21.07 | 1,013,884 | +0.03(+0.15%) |
May 12, 2003 | 20.93 | 21.10 | 20.80 | 21.04 | 823,900 | +0.11(+0.51%) |
May 09, 2003 | 20.69 | 20.94 | 20.66 | 20.93 | 1,427,828 | +0.33(+1.58%) |
May 08, 2003 | 20.78 | 20.82 | 20.49 | 20.61 | 1,423,680 | -0.27(-1.29%) |
May 07, 2003 | 20.54 | 20.94 | 20.47 | 20.88 | 1,513,009 | +0.21(+1.00%) |
May 06, 2003 | 20.51 | 20.83 | 20.49 | 20.67 | 1,800,298 | -0.04(-0.21%) |
May 05, 2003 | 20.83 | 20.89 | 20.56 | 20.71 | 1,397,839 | +0.00(+0.00%) |
May 02, 2003 | 20.46 | 20.71 | 20.41 | 20.71 | 1,682,256 | +0.09(+0.46%) |