Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.91 | 28.25 | 27.85 | 28.24 | 680,764 | +0.33(+1.17%) |
Apr 29, 2004 | 27.98 | 28.03 | 27.88 | 27.91 | 367,520 | -0.10(-0.35%) |
Apr 28, 2004 | 28.05 | 28.06 | 27.69 | 28.01 | 435,290 | -0.07(-0.23%) |
Apr 27, 2004 | 27.78 | 28.18 | 27.78 | 28.08 | 340,535 | +0.35(+1.27%) |
Apr 26, 2004 | 27.62 | 27.81 | 27.62 | 27.73 | 152,865 | +0.14(+0.50%) |
Apr 23, 2004 | 27.99 | 27.99 | 27.50 | 27.59 | 327,196 | -0.40(-1.42%) |
Apr 22, 2004 | 27.46 | 28.07 | 27.41 | 27.99 | 164,518 | +0.55(+2.02%) |
Apr 21, 2004 | 27.50 | 27.61 | 27.30 | 27.43 | 378,560 | -0.12(-0.45%) |
Apr 20, 2004 | 27.77 | 28.11 | 27.56 | 27.56 | 604,868 | -0.22(-0.77%) |
Apr 19, 2004 | 27.99 | 28.05 | 27.77 | 27.77 | 206,835 | -0.27(-0.98%) |
Apr 16, 2004 | 27.84 | 28.23 | 27.73 | 28.05 | 275,678 | +0.22(+0.77%) |
Apr 15, 2004 | 27.23 | 27.86 | 27.23 | 27.83 | 625,260 | +0.98(+3.64%) |
Apr 14, 2004 | 26.92 | 27.09 | 26.78 | 26.85 | 377,026 | -0.12(-0.44%) |
Apr 13, 2004 | 27.69 | 27.69 | 26.92 | 26.97 | 435,290 | -0.61(-2.20%) |
Apr 12, 2004 | 27.54 | 27.82 | 27.44 | 27.58 | 138,759 | +0.01(+0.02%) |
Apr 08, 2004 | 27.59 | 27.72 | 27.56 | 27.57 | 202,082 | +0.03(+0.09%) |
Apr 07, 2004 | 27.80 | 27.80 | 27.44 | 27.54 | 215,115 | -0.20(-0.73%) |
Apr 06, 2004 | 27.65 | 27.97 | 27.65 | 27.74 | 252,833 | -0.03(-0.09%) |
Apr 05, 2004 | 27.91 | 27.93 | 27.69 | 27.77 | 234,434 | -0.07(-0.26%) |
Apr 02, 2004 | 28.27 | 28.27 | 27.74 | 27.84 | 268,319 | -0.33(-1.18%) |
Apr 01, 2004 | 27.86 | 28.18 | 27.86 | 28.18 | 264,179 | +0.29(+1.03%) |
Mar 31, 2004 | 27.75 | 27.93 | 27.65 | 27.89 | 148,112 | +0.08(+0.30%) |
Mar 30, 2004 | 27.61 | 27.82 | 27.52 | 27.80 | 201,009 | +0.20(+0.71%) |
Mar 29, 2004 | 27.43 | 27.65 | 27.39 | 27.61 | 213,735 | +0.23(+0.83%) |
Mar 26, 2004 | 26.87 | 27.49 | 26.77 | 27.38 | 387,912 | +0.43(+1.60%) |
Mar 25, 2004 | 26.58 | 27.00 | 26.58 | 26.95 | 547,984 | +0.37(+1.40%) |
Mar 24, 2004 | 26.90 | 26.94 | 26.58 | 26.58 | 243,020 | -0.38(-1.40%) |
Mar 23, 2004 | 27.03 | 27.14 | 26.90 | 26.96 | 219,868 | +0.00(+0.00%) |
Mar 22, 2004 | 27.20 | 27.20 | 26.87 | 26.96 | 332,562 | -0.28(-1.03%) |
Mar 19, 2004 | 27.35 | 27.52 | 27.23 | 27.24 | 331,642 | -0.12(-0.43%) |
Mar 18, 2004 | 27.36 | 27.46 | 27.13 | 27.35 | 184,756 | -0.06(-0.21%) |
Mar 17, 2004 | 26.81 | 27.52 | 26.81 | 27.41 | 511,953 | +0.23(+0.86%) |
Mar 16, 2004 | 26.93 | 27.29 | 26.93 | 27.18 | 304,044 | +0.25(+0.92%) |
Mar 15, 2004 | 27.13 | 27.13 | 26.87 | 26.93 | 297,451 | -0.16(-0.58%) |
Mar 12, 2004 | 26.71 | 27.13 | 26.69 | 27.09 | 378,866 | +0.38(+1.42%) |
Mar 11, 2004 | 27.20 | 27.29 | 26.71 | 26.71 | 322,136 | -0.44(-1.61%) |
Mar 10, 2004 | 27.69 | 27.71 | 27.14 | 27.14 | 374,727 | -0.61(-2.19%) |
Mar 09, 2004 | 28.01 | 28.02 | 27.74 | 27.75 | 202,082 | -0.30(-1.07%) |
Mar 08, 2004 | 28.21 | 28.35 | 28.05 | 28.05 | 120,360 | -0.16(-0.55%) |
Mar 05, 2004 | 27.98 | 28.21 | 27.91 | 28.21 | 226,614 | +0.22(+0.79%) |
Mar 04, 2004 | 27.98 | 28.13 | 27.90 | 27.99 | 272,152 | +0.06(+0.21%) |
Mar 03, 2004 | 27.98 | 28.12 | 27.78 | 27.93 | 667,271 | +0.03(+0.09%) |
Mar 02, 2004 | 27.91 | 28.16 | 27.85 | 27.90 | 466,875 | -0.05(-0.16%) |
Mar 01, 2004 | 27.72 | 28.01 | 27.70 | 27.95 | 422,564 | +0.28(+1.01%) |
Feb 27, 2004 | 27.07 | 27.80 | 27.07 | 27.67 | 455,682 | +0.60(+2.22%) |
Feb 26, 2004 | 26.61 | 27.07 | 26.58 | 27.07 | 317,383 | +0.33(+1.22%) |
Feb 25, 2004 | 26.47 | 26.74 | 26.41 | 26.74 | 347,588 | +0.27(+1.03%) |
Feb 24, 2004 | 26.68 | 26.80 | 26.41 | 26.47 | 457,675 | -0.14(-0.54%) |
Feb 23, 2004 | 27.12 | 27.12 | 26.57 | 26.61 | 145,045 | -0.46(-1.71%) |
Feb 20, 2004 | 27.14 | 27.14 | 26.77 | 27.07 | 289,631 | -0.06(-0.22%) |
Feb 19, 2004 | 27.03 | 27.26 | 27.03 | 27.13 | 265,559 | +0.14(+0.53%) |
Feb 18, 2004 | 26.66 | 27.03 | 26.66 | 26.99 | 266,939 | +0.29(+1.07%) |
Feb 17, 2004 | 26.77 | 26.87 | 26.60 | 26.70 | 196,256 | +0.01(+0.05%) |
Feb 13, 2004 | 26.48 | 26.73 | 26.45 | 26.69 | 322,596 | +0.21(+0.79%) |
Feb 12, 2004 | 26.77 | 26.77 | 26.34 | 26.48 | 202,389 | -0.29(-1.07%) |
Feb 11, 2004 | 26.35 | 26.77 | 26.35 | 26.77 | 248,540 | +0.34(+1.28%) |
Feb 10, 2004 | 26.61 | 26.61 | 26.32 | 26.43 | 363,380 | -0.12(-0.44%) |
Feb 09, 2004 | 26.41 | 26.67 | 26.32 | 26.54 | 411,985 | +0.17(+0.64%) |
Feb 06, 2004 | 26.56 | 26.60 | 26.36 | 26.38 | 286,718 | -0.18(-0.69%) |
Feb 05, 2004 | 26.53 | 26.61 | 26.39 | 26.56 | 142,899 | -0.02(-0.07%) |
Feb 04, 2004 | 27.00 | 27.00 | 26.58 | 26.58 | 122,660 | -0.49(-1.81%) |
Feb 03, 2004 | 26.95 | 27.14 | 26.90 | 27.07 | 216,801 | +0.08(+0.29%) |
Feb 02, 2004 | 26.38 | 27.32 | 26.37 | 26.99 | 378,560 | +0.62(+2.35%) |
Jan 30, 2004 | 26.35 | 26.48 | 26.30 | 26.37 | 240,260 | -0.05(-0.17%) |
Jan 29, 2004 | 26.51 | 26.51 | 26.08 | 26.41 | 115,453 | -0.05(-0.17%) |
Jan 28, 2004 | 27.20 | 27.25 | 26.46 | 26.46 | 130,939 | -0.61(-2.24%) |
Jan 27, 2004 | 27.07 | 27.13 | 26.94 | 27.07 | 120,667 | -0.08(-0.31%) |
Jan 26, 2004 | 26.51 | 27.21 | 26.47 | 27.15 | 357,707 | +0.65(+2.44%) |
Jan 23, 2004 | 26.34 | 26.57 | 26.34 | 26.51 | 324,282 | +0.12(+0.44%) |
Jan 22, 2004 | 26.51 | 26.58 | 26.34 | 26.39 | 170,037 | -0.16(-0.59%) |
Jan 21, 2004 | 26.81 | 26.83 | 26.54 | 26.54 | 234,894 | -0.23(-0.88%) |
Jan 20, 2004 | 26.41 | 26.86 | 26.41 | 26.78 | 439,123 | +0.40(+1.51%) |
Jan 16, 2004 | 26.41 | 26.47 | 26.24 | 26.38 | 313,090 | +0.04(+0.15%) |
Jan 15, 2004 | 25.76 | 26.34 | 25.76 | 26.34 | 364,760 | +0.62(+2.41%) |
Jan 14, 2004 | 25.76 | 25.85 | 25.63 | 25.72 | 166,664 | +0.03(+0.10%) |
Jan 13, 2004 | 25.70 | 25.80 | 25.57 | 25.70 | 583,402 | +0.06(+0.23%) |
Jan 12, 2004 | 25.42 | 25.68 | 25.33 | 25.64 | 327,042 | +0.27(+1.05%) |
Jan 09, 2004 | 25.63 | 25.66 | 25.37 | 25.37 | 334,249 | -0.38(-1.47%) |
Jan 08, 2004 | 25.83 | 25.88 | 25.75 | 25.75 | 174,024 | -0.08(-0.30%) |
Jan 07, 2004 | 26.00 | 26.06 | 25.73 | 25.83 | 375,646 | -0.22(-0.85%) |
Jan 06, 2004 | 26.39 | 26.39 | 26.04 | 26.05 | 267,092 | -0.34(-1.29%) |
Jan 05, 2004 | 26.41 | 26.48 | 26.21 | 26.39 | 174,790 | -0.02(-0.07%) |
Jan 02, 2004 | 26.54 | 26.65 | 26.32 | 26.41 | 243,940 | -0.05(-0.20%) |
Dec 31, 2003 | 26.51 | 26.69 | 26.41 | 26.46 | 165,284 | +0.01(+0.02%) |
Dec 30, 2003 | 26.41 | 26.48 | 26.30 | 26.45 | 231,521 | +0.10(+0.40%) |
Dec 29, 2003 | 26.27 | 26.54 | 26.33 | 26.35 | 195,643 | +0.08(+0.30%) |
Dec 26, 2003 | 26.28 | 26.36 | 26.24 | 26.27 | 35,571 | -0.05(-0.20%) |
Dec 24, 2003 | 26.48 | 26.48 | 26.29 | 26.32 | 53,970 | -0.09(-0.35%) |
Dec 23, 2003 | 26.43 | 26.45 | 26.19 | 26.41 | 147,652 | -0.03(-0.12%) |
Dec 22, 2003 | 26.38 | 26.45 | 26.32 | 26.45 | 247,313 | +0.13(+0.50%) |
Dec 19, 2003 | 26.68 | 26.68 | 26.29 | 26.32 | 245,473 | -0.29(-1.10%) |
Dec 18, 2003 | 26.29 | 26.59 | 26.28 | 26.61 | 255,746 | +0.39(+1.49%) |
Dec 17, 2003 | 26.28 | 26.30 | 26.08 | 26.22 | 191,196 | -0.02(-0.07%) |
Dec 16, 2003 | 26.38 | 26.38 | 26.05 | 26.24 | 144,739 | -0.05(-0.17%) |
Dec 15, 2003 | 26.54 | 26.74 | 26.47 | 26.28 | 406,465 | -0.06(-0.22%) |
Dec 12, 2003 | 26.09 | 26.35 | 26.00 | 26.34 | 204,842 | +0.22(+0.85%) |
Dec 11, 2003 | 25.44 | 26.12 | 25.44 | 26.12 | 337,468 | +0.57(+2.22%) |
Dec 10, 2003 | 25.92 | 26.12 | 25.39 | 25.55 | 472,701 | -0.37(-1.41%) |
Dec 09, 2003 | 26.45 | 26.45 | 25.90 | 25.92 | 403,705 | -0.53(-2.00%) |
Dec 08, 2003 | 26.19 | 26.51 | 26.19 | 26.45 | 199,936 | +0.20(+0.75%) |
Dec 05, 2003 | 26.06 | 26.33 | 26.05 | 26.25 | 137,532 | +0.18(+0.68%) |
Dec 04, 2003 | 26.22 | 26.34 | 26.05 | 26.08 | 213,888 | -0.15(-0.57%) |
Dec 03, 2003 | 26.34 | 26.46 | 26.21 | 26.23 | 197,636 | -0.29(-1.08%) |
Dec 02, 2003 | 26.74 | 26.77 | 26.45 | 26.51 | 232,594 | -0.23(-0.85%) |
Dec 01, 2003 | 26.37 | 26.74 | 26.35 | 26.74 | 199,169 | +0.53(+2.04%) |
Nov 28, 2003 | 26.35 | 26.36 | 26.21 | 26.21 | 74,822 | -0.08(-0.30%) |
Nov 26, 2003 | 26.26 | 26.28 | 26.15 | 26.28 | 221,708 | -0.17(-0.64%) |
Nov 25, 2003 | 26.21 | 26.45 | 26.20 | 26.45 | 176,170 | +0.20(+0.77%) |
Nov 24, 2003 | 25.78 | 26.25 | 25.78 | 26.25 | 176,784 | +0.50(+1.95%) |
Nov 21, 2003 | 25.53 | 25.76 | 25.53 | 25.75 | 179,850 | +0.25(+1.00%) |
Nov 20, 2003 | 25.76 | 25.79 | 25.49 | 25.49 | 148,265 | -0.30(-1.16%) |
Nov 19, 2003 | 25.66 | 25.90 | 25.59 | 25.79 | 150,105 | +0.14(+0.53%) |
Nov 18, 2003 | 25.74 | 25.74 | 25.62 | 25.66 | 132,779 | -0.09(-0.35%) |
Nov 17, 2003 | 25.39 | 25.75 | 25.39 | 25.75 | 368,440 | +0.17(+0.66%) |
Nov 14, 2003 | 26.02 | 26.08 | 25.51 | 25.58 | 215,115 | -0.40(-1.56%) |
Nov 13, 2003 | 25.87 | 26.08 | 25.80 | 25.98 | 212,202 | +0.12(+0.45%) |
Nov 12, 2003 | 25.53 | 25.89 | 25.53 | 25.87 | 187,976 | +0.31(+1.20%) |
Nov 11, 2003 | 25.42 | 25.61 | 25.31 | 25.56 | 211,282 | +0.21(+0.82%) |
Nov 10, 2003 | 25.89 | 25.89 | 25.24 | 25.35 | 283,038 | -0.50(-1.92%) |
Nov 07, 2003 | 26.02 | 26.10 | 25.83 | 25.85 | 482,668 | -0.05(-0.18%) |
Nov 06, 2003 | 25.51 | 25.89 | 25.47 | 25.89 | 535,871 | +0.34(+1.33%) |
Nov 05, 2003 | 25.37 | 25.58 | 25.28 | 25.55 | 186,596 | +0.07(+0.26%) |
Nov 04, 2003 | 25.38 | 25.57 | 25.32 | 25.49 | 243,178 | +0.17(+0.67%) |
Nov 03, 2003 | 25.34 | 25.38 | 25.21 | 25.32 | 292,851 | +0.04(+0.15%) |
Oct 31, 2003 | 24.78 | 25.25 | 24.78 | 25.28 | 299,597 | +0.33(+1.33%) |
Oct 30, 2003 | 24.97 | 25.06 | 24.91 | 24.95 | 175,404 | -0.05(-0.21%) |
Oct 29, 2003 | 24.98 | 25.00 | 24.80 | 25.00 | 150,258 | -0.07(-0.26%) |
Oct 28, 2003 | 24.99 | 25.08 | 24.78 | 25.06 | 166,664 | +0.12(+0.47%) |
Oct 27, 2003 | 24.82 | 25.18 | 24.80 | 24.95 | 562,397 | +0.18(+0.71%) |
Oct 24, 2003 | 24.91 | 24.91 | 24.56 | 24.77 | 331,795 | -0.22(-0.89%) |
Oct 23, 2003 | 24.78 | 25.16 | 24.58 | 24.99 | 207,602 | -0.03(-0.13%) |
Oct 22, 2003 | 25.33 | 25.42 | 24.89 | 25.03 | 170,957 | -0.38(-1.51%) |
Oct 21, 2003 | 25.68 | 25.68 | 25.32 | 25.41 | 241,793 | -0.28(-1.09%) |
Oct 20, 2003 | 25.61 | 25.78 | 25.61 | 25.69 | 348,201 | +0.14(+0.54%) |
Oct 17, 2003 | 25.85 | 25.85 | 25.42 | 25.55 | 145,659 | -0.22(-0.86%) |
Oct 16, 2003 | 25.73 | 25.97 | 25.55 | 25.78 | 212,202 | +0.29(+1.15%) |
Oct 15, 2003 | 25.93 | 25.95 | 25.41 | 25.48 | 214,655 | -0.42(-1.61%) |
Oct 14, 2003 | 25.80 | 26.05 | 25.77 | 25.90 | 167,431 | +0.10(+0.38%) |
Oct 13, 2003 | 25.44 | 25.80 | 25.39 | 25.80 | 74,056 | +0.37(+1.44%) |
Oct 10, 2003 | 25.32 | 25.46 | 25.25 | 25.44 | 252,066 | +0.08(+0.31%) |
Oct 09, 2003 | 25.47 | 25.91 | 25.32 | 25.36 | 210,055 | -0.05(-0.21%) |
Oct 08, 2003 | 25.11 | 25.53 | 25.11 | 25.41 | 524,525 | +0.43(+1.72%) |
Oct 07, 2003 | 24.84 | 24.98 | 24.82 | 24.98 | 305,730 | +0.13(+0.53%) |
Oct 06, 2003 | 24.78 | 24.90 | 24.73 | 24.85 | 217,261 | +0.16(+0.66%) |
Oct 03, 2003 | 24.80 | 24.84 | 24.62 | 24.69 | 227,381 | +0.07(+0.29%) |
Oct 02, 2003 | 24.63 | 24.67 | 24.56 | 24.61 | 155,471 | -0.25(-1.00%) |
Oct 01, 2003 | 24.35 | 24.88 | 24.33 | 24.86 | 153,018 | +0.58(+2.39%) |
Sep 30, 2003 | 24.46 | 24.52 | 24.24 | 24.28 | 137,072 | -0.19(-0.77%) |
Sep 29, 2003 | 24.35 | 24.47 | 24.24 | 24.47 | 145,812 | +0.13(+0.54%) |
Sep 26, 2003 | 24.56 | 24.58 | 24.28 | 24.34 | 206,069 | -0.22(-0.88%) |
Sep 25, 2003 | 24.78 | 24.95 | 24.58 | 24.56 | 371,047 | -0.15(-0.61%) |
Sep 24, 2003 | 24.91 | 24.97 | 24.64 | 24.71 | 152,098 | -0.16(-0.63%) |
Sep 23, 2003 | 25.04 | 25.09 | 24.88 | 24.86 | 284,725 | -0.18(-0.70%) |
Sep 22, 2003 | 25.37 | 25.37 | 24.99 | 25.04 | 263,872 | -0.38(-1.51%) |
Sep 19, 2003 | 25.31 | 25.44 | 25.25 | 25.42 | 245,013 | +0.16(+0.62%) |
Sep 18, 2003 | 24.98 | 25.31 | 24.85 | 25.27 | 509,346 | +0.31(+1.23%) |
Sep 17, 2003 | 25.14 | 25.18 | 25.00 | 24.96 | 186,750 | -0.16(-0.65%) |
Sep 16, 2003 | 25.08 | 25.18 | 24.94 | 25.12 | 117,140 | +0.05(+0.18%) |
Sep 15, 2003 | 24.89 | 25.08 | 24.70 | 25.08 | 288,251 | +0.27(+1.08%) |
Sep 12, 2003 | 24.62 | 24.86 | 24.52 | 24.81 | 179,390 | +0.19(+0.77%) |
Sep 11, 2003 | 24.54 | 24.75 | 24.52 | 24.62 | 147,192 | +0.08(+0.32%) |
Sep 10, 2003 | 24.93 | 24.93 | 24.47 | 24.54 | 282,885 | -0.39(-1.57%) |
Sep 09, 2003 | 24.97 | 24.99 | 24.79 | 24.93 | 167,584 | -0.08(-0.34%) |
Sep 08, 2003 | 24.98 | 25.18 | 24.89 | 25.02 | 291,624 | +0.03(+0.10%) |
Sep 05, 2003 | 24.91 | 25.34 | 24.91 | 24.99 | 532,805 | +0.05(+0.18%) |
Sep 04, 2003 | 24.91 | 25.15 | 24.65 | 24.95 | 3,470,824 | +0.17(+0.68%) |
Sep 03, 2003 | 24.88 | 24.93 | 24.68 | 24.78 | 314,316 | -0.01(-0.03%) |
Sep 02, 2003 | 24.80 | 24.98 | 24.36 | 24.78 | 324,282 | -0.05(-0.18%) |
Aug 29, 2003 | 25.09 | 25.25 | 24.60 | 24.83 | 693,796 | +0.48(+1.98%) |
Aug 28, 2003 | 24.01 | 24.41 | 23.91 | 24.35 | 623,573 | +0.35(+1.44%) |
Aug 27, 2003 | 24.01 | 24.21 | 23.98 | 24.00 | 149,798 | -0.01(-0.05%) |
Aug 26, 2003 | 23.94 | 24.07 | 23.67 | 24.01 | 158,231 | +0.04(+0.16%) |
Aug 25, 2003 | 24.16 | 24.16 | 23.81 | 23.98 | 123,426 | -0.18(-0.76%) |
Aug 22, 2003 | 24.69 | 24.69 | 24.02 | 24.16 | 193,496 | -0.43(-1.75%) |
Aug 21, 2003 | 24.52 | 24.78 | 24.43 | 24.59 | 161,604 | +0.14(+0.56%) |
Aug 20, 2003 | 24.27 | 24.46 | 24.16 | 24.45 | 199,782 | +0.18(+0.75%) |
Aug 19, 2003 | 24.20 | 24.28 | 24.05 | 24.27 | 275,065 | +0.10(+0.43%) |
Aug 18, 2003 | 24.26 | 24.31 | 24.07 | 24.16 | 326,736 | -0.01(-0.03%) |
Aug 15, 2003 | 24.24 | 24.39 | 24.14 | 24.17 | 110,240 | -0.10(-0.43%) |
Aug 14, 2003 | 23.87 | 24.33 | 23.86 | 24.28 | 275,372 | +0.36(+1.50%) |
Aug 13, 2003 | 23.77 | 24.10 | 23.71 | 23.92 | 242,407 | +0.20(+0.83%) |
Aug 12, 2003 | 23.68 | 23.74 | 23.61 | 23.72 | 284,878 | +0.21(+0.89%) |
Aug 11, 2003 | 23.49 | 23.54 | 23.32 | 23.51 | 508,733 | +0.03(+0.14%) |
Aug 08, 2003 | 23.48 | 23.54 | 23.35 | 23.48 | 440,656 | +0.12(+0.50%) |
Aug 07, 2003 | 23.30 | 23.45 | 23.22 | 23.36 | 295,151 | +0.13(+0.56%) |
Aug 06, 2003 | 23.38 | 23.45 | 23.09 | 23.23 | 304,964 | -0.15(-0.64%) |
Aug 05, 2003 | 23.50 | 23.50 | 23.26 | 23.38 | 232,747 | -0.15(-0.64%) |
Aug 04, 2003 | 23.54 | 23.54 | 23.28 | 23.53 | 257,433 | -0.01(-0.06%) |
Aug 01, 2003 | 23.97 | 23.97 | 23.45 | 23.54 | 220,481 | -0.34(-1.42%) |
Jul 31, 2003 | 23.90 | 24.00 | 23.77 | 23.88 | 152,865 | -0.01(-0.05%) |
Jul 30, 2003 | 23.68 | 23.90 | 23.68 | 23.90 | 250,073 | +0.25(+1.08%) |
Jul 29, 2003 | 23.51 | 23.68 | 23.32 | 23.64 | 196,256 | +0.20(+0.83%) |
Jul 28, 2003 | 23.85 | 23.87 | 23.40 | 23.45 | 404,165 | -0.36(-1.51%) |
Jul 25, 2003 | 23.87 | 24.00 | 23.48 | 23.81 | 585,395 | +0.43(+1.84%) |
Jul 24, 2003 | 22.79 | 23.46 | 22.72 | 23.38 | 483,127 | +0.66(+2.90%) |
Jul 23, 2003 | 22.18 | 22.79 | 22.18 | 22.72 | 434,370 | +0.59(+2.68%) |
Jul 22, 2003 | 22.01 | 22.13 | 21.89 | 22.12 | 125,726 | +0.18(+0.80%) |
Jul 21, 2003 | 22.25 | 22.27 | 21.91 | 21.95 | 233,667 | -0.30(-1.35%) |
Jul 18, 2003 | 22.40 | 22.41 | 22.03 | 22.25 | 261,112 | -0.14(-0.64%) |
Jul 17, 2003 | 22.50 | 22.50 | 22.33 | 22.39 | 362,001 | -0.11(-0.49%) |
Jul 16, 2003 | 22.07 | 22.72 | 22.07 | 22.50 | 486,654 | +0.43(+1.95%) |
Jul 15, 2003 | 22.16 | 22.16 | 21.75 | 22.07 | 372,120 | -0.09(-0.41%) |
Jul 14, 2003 | 21.63 | 22.16 | 21.63 | 22.16 | 183,530 | +0.64(+2.97%) |
Jul 11, 2003 | 21.51 | 21.73 | 21.48 | 21.52 | 125,880 | +0.07(+0.30%) |
Jul 10, 2003 | 21.65 | 21.65 | 21.29 | 21.46 | 152,098 | -0.36(-1.64%) |
Jul 09, 2003 | 21.85 | 21.90 | 21.63 | 21.82 | 218,795 | +0.16(+0.75%) |
Jul 08, 2003 | 21.63 | 21.73 | 21.56 | 21.65 | 242,407 | -0.01(-0.06%) |
Jul 07, 2003 | 21.41 | 21.67 | 21.39 | 21.67 | 177,550 | +0.33(+1.53%) |
Jul 03, 2003 | 21.33 | 21.52 | 21.25 | 21.34 | 107,941 | -0.16(-0.73%) |
Jul 02, 2003 | 21.16 | 21.50 | 21.12 | 21.50 | 190,276 | +0.43(+2.04%) |
Jul 01, 2003 | 20.96 | 21.09 | 20.87 | 21.07 | 208,215 | +0.13(+0.62%) |
Jun 30, 2003 | 21.23 | 21.33 | 20.94 | 20.94 | 227,074 | -0.29(-1.38%) |
Jun 27, 2003 | 21.23 | 21.35 | 21.07 | 21.23 | 227,228 | -0.09(-0.43%) |
Jun 26, 2003 | 20.99 | 21.42 | 20.98 | 21.32 | 281,505 | +0.39(+1.87%) |
Jun 25, 2003 | 20.84 | 21.00 | 20.72 | 20.93 | 296,224 | +0.09(+0.44%) |
Jun 24, 2003 | 21.17 | 21.24 | 20.78 | 20.84 | 508,120 | -0.33(-1.57%) |
Jun 23, 2003 | 21.52 | 21.52 | 21.03 | 21.17 | 365,680 | -0.38(-1.79%) |
Jun 20, 2003 | 21.54 | 21.56 | 21.46 | 21.56 | 225,388 | +0.09(+0.43%) |
Jun 19, 2003 | 21.95 | 21.95 | 20.99 | 21.46 | 483,587 | -0.46(-2.08%) |
Jun 18, 2003 | 22.18 | 22.18 | 21.88 | 21.92 | 120,513 | -0.25(-1.15%) |
Jun 17, 2003 | 22.50 | 22.51 | 22.12 | 22.18 | 210,208 | -0.18(-0.82%) |
Jun 16, 2003 | 22.14 | 22.36 | 22.14 | 22.36 | 178,163 | +0.28(+1.27%) |
Jun 13, 2003 | 22.19 | 22.26 | 22.08 | 22.08 | 205,762 | -0.14(-0.62%) |
Jun 12, 2003 | 22.16 | 22.25 | 22.13 | 22.21 | 174,024 | +0.07(+0.32%) |
Jun 11, 2003 | 22.06 | 22.22 | 21.99 | 22.14 | 166,051 | +0.20(+0.89%) |
Jun 10, 2003 | 21.59 | 22.02 | 21.59 | 21.95 | 179,850 | +0.35(+1.63%) |
Jun 09, 2003 | 22.05 | 22.05 | 21.59 | 21.59 | 170,344 | -0.45(-2.04%) |
Jun 06, 2003 | 22.37 | 22.57 | 22.04 | 22.04 | 133,699 | -0.27(-1.20%) |
Jun 05, 2003 | 22.24 | 22.36 | 22.13 | 22.31 | 130,633 | +0.07(+0.32%) |
Jun 04, 2003 | 22.11 | 22.26 | 22.11 | 22.24 | 155,471 | +0.13(+0.59%) |
Jun 03, 2003 | 22.18 | 22.32 | 22.04 | 22.11 | 116,680 | -0.12(-0.56%) |
Jun 02, 2003 | 22.18 | 22.37 | 22.11 | 22.23 | 180,770 | +0.01(+0.06%) |
May 30, 2003 | 21.33 | 22.27 | 21.33 | 22.22 | 425,324 | +1.02(+4.80%) |
May 29, 2003 | 21.59 | 21.59 | 21.11 | 21.20 | 251,606 | -0.43(-1.99%) |
May 28, 2003 | 21.18 | 21.69 | 21.12 | 21.63 | 316,923 | +0.46(+2.16%) |
May 27, 2003 | 20.84 | 21.19 | 20.79 | 21.18 | 170,497 | +0.33(+1.60%) |
May 23, 2003 | 20.87 | 21.00 | 20.83 | 20.84 | 292,238 | -0.02(-0.09%) |
May 22, 2003 | 21.13 | 21.13 | 20.84 | 20.86 | 326,582 | -0.27(-1.27%) |
May 21, 2003 | 20.92 | 21.14 | 20.89 | 21.13 | 241,947 | +0.27(+1.31%) |
May 20, 2003 | 21.03 | 21.11 | 20.67 | 20.86 | 430,844 | -0.14(-0.65%) |
May 19, 2003 | 21.28 | 21.28 | 20.81 | 20.99 | 421,184 | -0.29(-1.38%) |
May 16, 2003 | 21.33 | 21.40 | 21.10 | 21.29 | 504,133 | -0.04(-0.18%) |
May 15, 2003 | 21.69 | 21.69 | 21.23 | 21.33 | 446,023 | -0.34(-1.57%) |
May 14, 2003 | 21.85 | 21.91 | 21.65 | 21.67 | 221,248 | -0.19(-0.87%) |
May 13, 2003 | 21.62 | 21.93 | 21.61 | 21.86 | 188,283 | +0.23(+1.09%) |
May 12, 2003 | 21.56 | 21.72 | 21.51 | 21.62 | 227,074 | +0.07(+0.30%) |
May 09, 2003 | 21.59 | 21.69 | 21.48 | 21.56 | 143,512 | +0.10(+0.49%) |
May 08, 2003 | 21.52 | 21.54 | 21.31 | 21.45 | 313,703 | -0.27(-1.26%) |
May 07, 2003 | 21.59 | 21.85 | 21.40 | 21.73 | 237,194 | +0.12(+0.54%) |
May 06, 2003 | 21.22 | 21.69 | 21.22 | 21.61 | 264,792 | +0.35(+1.63%) |
May 05, 2003 | 21.35 | 21.43 | 21.18 | 21.26 | 123,580 | -0.13(-0.61%) |
May 02, 2003 | 21.27 | 21.50 | 21.27 | 21.39 | 170,037 | +0.13(+0.61%) |