Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 25.37 | 25.98 | 25.30 | 25.96 | 529,651 | +0.59(+2.32%) |
Mar 30, 2004 | 25.14 | 25.38 | 25.04 | 25.37 | 313,392 | +0.23(+0.92%) |
Mar 29, 2004 | 25.30 | 25.35 | 25.11 | 25.14 | 338,498 | -0.46(-1.80%) |
Mar 26, 2004 | 26.11 | 26.11 | 25.60 | 25.60 | 327,763 | -0.50(-1.92%) |
Mar 25, 2004 | 26.02 | 26.17 | 26.02 | 26.11 | 255,389 | +0.13(+0.51%) |
Mar 24, 2004 | 26.02 | 26.16 | 25.97 | 25.97 | 428,361 | -0.08(-0.29%) |
Mar 23, 2004 | 25.94 | 26.05 | 25.94 | 26.05 | 105,618 | +0.11(+0.42%) |
Mar 22, 2004 | 26.02 | 26.05 | 25.79 | 25.94 | 142,844 | -0.02(-0.09%) |
Mar 19, 2004 | 25.89 | 25.96 | 25.82 | 25.96 | 307,505 | +0.08(+0.29%) |
Mar 18, 2004 | 25.99 | 25.99 | 25.85 | 25.89 | 268,028 | -0.10(-0.40%) |
Mar 17, 2004 | 25.56 | 25.99 | 25.44 | 25.99 | 293,307 | +0.50(+1.97%) |
Mar 16, 2004 | 25.61 | 25.64 | 25.38 | 25.49 | 140,074 | -0.08(-0.29%) |
Mar 15, 2004 | 25.79 | 25.79 | 25.47 | 25.56 | 95,576 | -0.14(-0.54%) |
Mar 12, 2004 | 25.79 | 25.85 | 25.66 | 25.70 | 130,032 | -0.06(-0.22%) |
Mar 11, 2004 | 25.99 | 25.99 | 25.70 | 25.76 | 231,495 | -0.20(-0.78%) |
Mar 10, 2004 | 26.19 | 26.35 | 25.96 | 25.96 | 210,890 | -0.13(-0.49%) |
Mar 09, 2004 | 26.19 | 26.19 | 26.07 | 26.09 | 147,173 | -0.10(-0.40%) |
Mar 08, 2004 | 26.05 | 26.19 | 25.92 | 26.19 | 221,972 | +0.10(+0.38%) |
Mar 05, 2004 | 25.76 | 26.09 | 25.70 | 26.09 | 162,237 | +0.18(+0.71%) |
Mar 04, 2004 | 25.79 | 25.91 | 25.71 | 25.91 | 134,880 | +0.15(+0.58%) |
Mar 03, 2004 | 25.57 | 25.86 | 25.56 | 25.76 | 214,353 | +0.21(+0.84%) |
Mar 02, 2004 | 25.49 | 25.57 | 25.46 | 25.55 | 150,636 | +0.05(+0.20%) |
Mar 01, 2004 | 25.30 | 25.59 | 25.21 | 25.49 | 184,919 | +0.25(+1.01%) |
Feb 27, 2004 | 25.12 | 25.24 | 24.93 | 25.24 | 218,855 | +0.12(+0.46%) |
Feb 26, 2004 | 25.33 | 25.33 | 25.11 | 25.12 | 256,427 | -0.14(-0.57%) |
Feb 25, 2004 | 25.35 | 25.39 | 25.27 | 25.27 | 144,056 | -0.05(-0.21%) |
Feb 24, 2004 | 24.89 | 25.32 | 24.86 | 25.32 | 322,742 | +0.07(+0.27%) |
Feb 23, 2004 | 25.40 | 25.49 | 25.25 | 25.25 | 220,933 | -0.13(-0.52%) |
Feb 20, 2004 | 25.30 | 25.39 | 25.30 | 25.38 | 181,456 | -0.02(-0.07%) |
Feb 19, 2004 | 25.47 | 25.49 | 25.37 | 25.40 | 291,057 | -0.01(-0.05%) |
Feb 18, 2004 | 25.53 | 25.53 | 25.35 | 25.41 | 371,742 | +0.01(+0.02%) |
Feb 17, 2004 | 25.31 | 25.43 | 25.29 | 25.41 | 127,261 | +0.17(+0.66%) |
Feb 13, 2004 | 25.38 | 25.43 | 25.17 | 25.24 | 149,251 | -0.12(-0.46%) |
Feb 12, 2004 | 25.75 | 25.76 | 25.35 | 25.35 | 254,696 | -0.40(-1.57%) |
Feb 11, 2004 | 25.37 | 25.76 | 25.35 | 25.76 | 224,742 | +0.40(+1.59%) |
Feb 10, 2004 | 25.41 | 25.41 | 25.33 | 25.35 | 195,134 | -0.06(-0.23%) |
Feb 09, 2004 | 25.33 | 25.43 | 25.25 | 25.41 | 247,078 | +0.09(+0.34%) |
Feb 06, 2004 | 25.18 | 25.36 | 25.12 | 25.33 | 280,668 | +0.12(+0.46%) |
Feb 05, 2004 | 24.83 | 25.28 | 24.82 | 25.21 | 248,290 | +0.35(+1.39%) |
Feb 04, 2004 | 25.34 | 25.34 | 24.81 | 24.86 | 237,728 | -0.48(-1.89%) |
Feb 03, 2004 | 25.33 | 25.61 | 25.32 | 25.34 | 222,491 | +0.05(+0.18%) |
Feb 02, 2004 | 25.09 | 25.39 | 25.09 | 25.30 | 179,551 | +0.17(+0.69%) |
Jan 30, 2004 | 24.75 | 25.13 | 24.67 | 25.12 | 238,767 | +0.35(+1.40%) |
Jan 29, 2004 | 24.83 | 24.83 | 24.63 | 24.78 | 182,148 | -0.06(-0.23%) |
Jan 28, 2004 | 24.83 | 25.22 | 24.78 | 24.83 | 224,049 | +0.09(+0.37%) |
Jan 27, 2004 | 24.29 | 24.75 | 24.27 | 24.74 | 351,830 | +0.51(+2.12%) |
Jan 26, 2004 | 23.91 | 24.23 | 23.91 | 24.23 | 223,703 | +0.23(+0.96%) |
Jan 23, 2004 | 23.85 | 24.08 | 23.83 | 24.00 | 205,696 | +0.09(+0.36%) |
Jan 22, 2004 | 24.03 | 24.16 | 23.86 | 23.91 | 398,233 | -0.06(-0.24%) |
Jan 21, 2004 | 23.97 | 23.99 | 23.59 | 23.97 | 209,678 | +0.08(+0.31%) |
Jan 20, 2004 | 24.14 | 24.23 | 23.84 | 23.89 | 211,410 | -0.13(-0.55%) |
Jan 16, 2004 | 24.40 | 24.49 | 24.03 | 24.03 | 189,767 | -0.27(-1.09%) |
Jan 15, 2004 | 24.31 | 24.37 | 24.17 | 24.29 | 128,473 | +0.04(+0.17%) |
Jan 14, 2004 | 24.16 | 24.37 | 24.16 | 24.25 | 283,958 | +0.02(+0.07%) |
Jan 13, 2004 | 24.69 | 24.74 | 24.06 | 24.23 | 501,774 | -0.44(-1.78%) |
Jan 12, 2004 | 24.90 | 24.92 | 24.55 | 24.67 | 180,763 | -0.16(-0.65%) |
Jan 09, 2004 | 24.83 | 24.90 | 24.77 | 24.83 | 142,498 | -0.03(-0.14%) |
Jan 08, 2004 | 24.88 | 24.98 | 24.82 | 24.87 | 348,714 | +0.03(+0.14%) |
Jan 07, 2004 | 25.14 | 25.14 | 24.70 | 24.83 | 404,293 | -0.27(-1.08%) |
Jan 06, 2004 | 25.18 | 25.41 | 25.09 | 25.11 | 482,209 | -0.45(-1.76%) |
Jan 05, 2004 | 25.61 | 25.81 | 25.44 | 25.56 | 217,297 | +0.06(+0.23%) |
Jan 02, 2004 | 25.70 | 25.91 | 25.34 | 25.50 | 345,770 | -0.09(-0.34%) |
Dec 31, 2003 | 25.33 | 25.59 | 25.33 | 25.59 | 600,294 | +0.20(+0.80%) |
Dec 30, 2003 | 25.50 | 25.54 | 25.38 | 25.38 | 128,646 | -0.03(-0.11%) |
Dec 29, 2003 | 25.27 | 25.48 | 25.22 | 25.41 | 225,954 | +0.12(+0.46%) |
Dec 26, 2003 | 25.18 | 25.39 | 25.15 | 25.30 | 62,159 | +0.06(+0.25%) |
Dec 24, 2003 | 25.22 | 25.30 | 25.22 | 25.23 | 39,996 | -0.01(-0.05%) |
Dec 23, 2003 | 24.93 | 25.33 | 24.93 | 25.24 | 302,311 | +0.31(+1.25%) |
Dec 22, 2003 | 24.74 | 24.93 | 24.69 | 24.93 | 256,427 | +0.18(+0.75%) |
Dec 19, 2003 | 24.78 | 24.87 | 24.69 | 24.75 | 373,474 | -0.11(-0.44%) |
Dec 18, 2003 | 25.01 | 25.01 | 24.83 | 24.86 | 138,516 | -0.08(-0.32%) |
Dec 17, 2003 | 25.01 | 25.01 | 24.89 | 24.94 | 213,487 | -0.38(-1.48%) |
Dec 16, 2003 | 25.18 | 25.31 | 25.06 | 25.31 | 192,017 | +0.17(+0.67%) |
Dec 15, 2003 | 25.28 | 25.52 | 25.07 | 25.15 | 268,721 | -0.13(-0.53%) |
Dec 12, 2003 | 25.09 | 25.28 | 25.09 | 25.28 | 249,675 | +0.33(+1.32%) |
Dec 11, 2003 | 25.04 | 25.05 | 24.82 | 24.95 | 545,926 | +0.06(+0.23%) |
Dec 10, 2003 | 25.01 | 25.01 | 24.89 | 24.89 | 101,809 | -0.06(-0.23%) |
Dec 09, 2003 | 25.01 | 25.01 | 24.93 | 24.95 | 215,046 | +0.01(+0.02%) |
Dec 08, 2003 | 25.04 | 25.04 | 24.92 | 24.94 | 451,735 | -0.01(-0.02%) |
Dec 05, 2003 | 24.95 | 25.00 | 24.89 | 24.95 | 117,738 | +0.03(+0.12%) |
Dec 04, 2003 | 24.95 | 25.01 | 24.88 | 24.92 | 352,004 | +0.02(+0.07%) |
Dec 03, 2003 | 24.98 | 25.02 | 24.90 | 24.90 | 106,830 | +0.01(+0.05%) |
Dec 02, 2003 | 24.77 | 25.45 | 24.89 | 24.89 | 219,721 | +0.13(+0.51%) |
Dec 01, 2003 | 24.31 | 24.77 | 24.29 | 24.77 | 150,809 | +0.49(+2.00%) |
Nov 28, 2003 | 24.31 | 24.34 | 24.27 | 24.28 | 106,311 | -0.01(-0.02%) |
Nov 26, 2003 | 24.43 | 24.48 | 24.27 | 24.29 | 167,258 | -0.05(-0.19%) |
Nov 25, 2003 | 24.05 | 24.23 | 24.05 | 24.33 | 118,777 | +0.33(+1.37%) |
Nov 24, 2003 | 24.11 | 24.14 | 23.93 | 24.00 | 118,950 | -0.05(-0.22%) |
Nov 21, 2003 | 24.08 | 24.11 | 23.80 | 24.05 | 220,413 | +0.05(+0.22%) |
Nov 20, 2003 | 24.37 | 24.37 | 23.95 | 24.00 | 261,968 | -0.31(-1.28%) |
Nov 19, 2003 | 24.43 | 24.55 | 24.31 | 24.31 | 356,679 | +0.12(+0.48%) |
Nov 18, 2003 | 24.23 | 24.37 | 24.16 | 24.20 | 230,283 | +0.03(+0.12%) |
Nov 17, 2003 | 23.99 | 24.17 | 23.93 | 24.17 | 239,113 | -0.03(-0.14%) |
Nov 14, 2003 | 23.94 | 24.19 | 23.94 | 24.21 | 185,611 | +0.35(+1.48%) |
Nov 13, 2003 | 23.71 | 23.85 | 23.62 | 23.85 | 111,505 | +0.17(+0.73%) |
Nov 12, 2003 | 23.34 | 23.64 | 23.34 | 23.68 | 184,572 | +0.29(+1.23%) |
Nov 11, 2003 | 23.54 | 23.51 | 23.30 | 23.39 | 165,873 | -0.14(-0.61%) |
Nov 10, 2003 | 23.51 | 23.62 | 23.46 | 23.54 | 162,410 | +0.03(+0.12%) |
Nov 07, 2003 | 23.37 | 23.51 | 23.25 | 23.51 | 464,548 | +0.38(+1.62%) |
Nov 06, 2003 | 23.03 | 23.17 | 22.97 | 23.13 | 339,364 | +0.06(+0.28%) |
Nov 05, 2003 | 23.36 | 23.37 | 23.04 | 23.07 | 247,770 | -0.27(-1.14%) |
Nov 04, 2003 | 23.12 | 23.33 | 23.12 | 23.33 | 405,159 | +0.09(+0.37%) |
Nov 03, 2003 | 23.04 | 23.25 | 23.03 | 23.25 | 180,590 | +0.38(+1.64%) |
Oct 31, 2003 | 22.92 | 22.92 | 22.67 | 22.87 | 343,000 | +0.02(+0.10%) |
Oct 30, 2003 | 22.80 | 22.87 | 22.77 | 22.85 | 281,534 | +0.15(+0.66%) |
Oct 29, 2003 | 22.67 | 23.02 | 22.62 | 22.70 | 158,947 | +0.08(+0.36%) |
Oct 28, 2003 | 22.87 | 22.89 | 22.40 | 22.62 | 217,124 | -0.23(-0.99%) |
Oct 27, 2003 | 22.78 | 23.21 | 22.78 | 22.84 | 185,438 | +0.14(+0.64%) |
Oct 24, 2003 | 22.90 | 22.95 | 22.70 | 22.70 | 156,003 | -0.16(-0.68%) |
Oct 23, 2003 | 22.90 | 22.93 | 22.73 | 22.85 | 243,095 | -0.10(-0.45%) |
Oct 22, 2003 | 23.16 | 23.22 | 22.94 | 22.96 | 199,636 | -0.17(-0.75%) |
Oct 21, 2003 | 23.24 | 23.33 | 23.15 | 23.13 | 173,664 | -0.08(-0.32%) |
Oct 20, 2003 | 23.33 | 23.47 | 23.20 | 23.21 | 273,569 | -0.01(-0.05%) |
Oct 17, 2003 | 23.41 | 23.41 | 23.19 | 23.22 | 270,972 | -0.08(-0.32%) |
Oct 16, 2003 | 23.25 | 23.41 | 23.11 | 23.29 | 199,809 | +0.13(+0.57%) |
Oct 15, 2003 | 23.33 | 23.49 | 23.12 | 23.16 | 131,936 | -0.17(-0.74%) |
Oct 14, 2003 | 23.28 | 23.34 | 23.14 | 23.33 | 227,339 | +0.06(+0.25%) |
Oct 13, 2003 | 23.10 | 23.43 | 23.13 | 23.28 | 185,438 | +0.17(+0.75%) |
Oct 10, 2003 | 23.15 | 23.26 | 23.07 | 23.10 | 116,872 | -0.03(-0.12%) |
Oct 09, 2003 | 23.16 | 23.25 | 23.05 | 23.13 | 153,233 | +0.04(+0.17%) |
Oct 08, 2003 | 23.02 | 23.11 | 22.94 | 23.09 | 147,000 | +0.07(+0.30%) |
Oct 07, 2003 | 23.07 | 23.07 | 22.96 | 23.02 | 244,307 | +0.01(+0.02%) |
Oct 06, 2003 | 22.76 | 22.99 | 22.76 | 23.02 | 183,707 | +0.32(+1.43%) |
Oct 03, 2003 | 22.58 | 22.86 | 22.58 | 22.69 | 273,569 | +0.12(+0.54%) |
Oct 02, 2003 | 22.35 | 22.57 | 22.34 | 22.57 | 153,752 | +0.20(+0.90%) |
Oct 01, 2003 | 22.20 | 22.37 | 22.12 | 22.37 | 315,297 | +0.17(+0.78%) |
Sep 30, 2003 | 22.12 | 22.20 | 21.92 | 22.20 | 454,159 | +0.08(+0.34%) |
Sep 29, 2003 | 22.02 | 22.12 | 22.00 | 22.12 | 197,558 | +0.10(+0.45%) |
Sep 26, 2003 | 21.97 | 22.03 | 21.83 | 22.02 | 165,526 | -0.26(-1.17%) |
Sep 25, 2003 | 22.44 | 22.47 | 22.32 | 22.28 | 402,735 | -0.11(-0.49%) |
Sep 24, 2003 | 22.52 | 22.55 | 22.39 | 22.39 | 243,095 | -0.08(-0.33%) |
Sep 23, 2003 | 22.41 | 22.52 | 22.40 | 22.47 | 458,315 | +0.03(+0.13%) |
Sep 22, 2003 | 22.35 | 22.44 | 22.25 | 22.44 | 92,286 | +0.17(+0.78%) |
Sep 19, 2003 | 22.31 | 22.42 | 22.26 | 22.26 | 96,788 | -0.05(-0.21%) |
Sep 18, 2003 | 22.20 | 22.32 | 22.17 | 22.31 | 75,318 | +0.17(+0.78%) |
Sep 17, 2003 | 22.32 | 22.32 | 22.10 | 22.14 | 116,699 | -0.23(-1.03%) |
Sep 16, 2003 | 22.17 | 22.37 | 22.17 | 22.37 | 165,180 | +0.20(+0.91%) |
Sep 15, 2003 | 22.24 | 22.29 | 22.15 | 22.17 | 79,646 | -0.09(-0.42%) |
Sep 12, 2003 | 22.22 | 22.32 | 22.13 | 22.26 | 68,219 | +0.05(+0.23%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.11 | 22.21 | 177,993 | +0.09(+0.42%) |
Sep 10, 2003 | 22.41 | 22.41 | 22.04 | 22.11 | 122,413 | -0.29(-1.31%) |
Sep 09, 2003 | 22.52 | 22.52 | 22.32 | 22.41 | 95,922 | -0.11(-0.49%) |
Sep 08, 2003 | 22.38 | 22.52 | 22.15 | 22.52 | 173,491 | +0.18(+0.80%) |
Sep 05, 2003 | 22.41 | 22.44 | 22.33 | 22.34 | 213,141 | -0.07(-0.31%) |
Sep 04, 2003 | 22.43 | 22.44 | 22.34 | 22.41 | 84,841 | -0.02(-0.08%) |
Sep 03, 2003 | 22.26 | 22.46 | 22.24 | 22.43 | 98,865 | +0.14(+0.65%) |
Sep 02, 2003 | 22.09 | 22.28 | 21.96 | 22.28 | 297,117 | +0.28(+1.26%) |
Aug 29, 2003 | 21.95 | 22.05 | 21.81 | 22.00 | 251,926 | +0.06(+0.26%) |
Aug 28, 2003 | 21.98 | 21.98 | 21.74 | 21.95 | 166,738 | +0.01(+0.05%) |
Aug 27, 2003 | 21.76 | 21.94 | 21.68 | 21.94 | 87,092 | +0.25(+1.15%) |
Aug 26, 2003 | 21.54 | 21.70 | 21.40 | 21.69 | 107,176 | +0.12(+0.54%) |
Aug 25, 2003 | 21.72 | 21.72 | 21.37 | 21.57 | 117,911 | -0.17(-0.80%) |
Aug 22, 2003 | 21.94 | 21.95 | 21.72 | 21.74 | 221,798 | -0.17(-0.76%) |
Aug 21, 2003 | 21.95 | 21.95 | 21.88 | 21.91 | 107,176 | -0.02(-0.11%) |
Aug 20, 2003 | 21.94 | 22.01 | 21.89 | 21.94 | 151,328 | +0.01(+0.05%) |
Aug 19, 2003 | 21.92 | 21.96 | 21.88 | 21.92 | 209,678 | +0.08(+0.37%) |
Aug 18, 2003 | 21.83 | 21.98 | 21.83 | 21.84 | 119,297 | +0.13(+0.58%) |
Aug 15, 2003 | 21.87 | 21.92 | 21.72 | 21.72 | 65,102 | -0.15(-0.69%) |
Aug 14, 2003 | 21.65 | 21.87 | 21.63 | 21.87 | 97,134 | +0.18(+0.85%) |
Aug 13, 2003 | 21.74 | 21.77 | 21.60 | 21.68 | 101,636 | -0.01(-0.05%) |
Aug 12, 2003 | 21.72 | 21.79 | 21.64 | 21.69 | 359,968 | +0.01(+0.03%) |
Aug 11, 2003 | 21.82 | 21.91 | 21.68 | 21.69 | 298,155 | -0.05(-0.24%) |
Aug 08, 2003 | 21.92 | 21.93 | 21.72 | 21.74 | 310,795 | -0.13(-0.61%) |
Aug 07, 2003 | 21.89 | 22.00 | 21.84 | 21.87 | 163,622 | -0.08(-0.34%) |
Aug 06, 2003 | 21.86 | 22.06 | 21.84 | 21.95 | 297,463 | +0.09(+0.40%) |
Aug 05, 2003 | 21.64 | 21.86 | 21.60 | 21.86 | 196,692 | +0.23(+1.04%) |
Aug 04, 2003 | 21.60 | 21.64 | 21.46 | 21.64 | 194,788 | +0.00(+0.00%) |
Aug 01, 2003 | 21.55 | 21.64 | 21.54 | 21.64 | 185,611 | +0.09(+0.40%) |
Jul 31, 2003 | 21.51 | 21.61 | 21.44 | 21.55 | 419,011 | +0.07(+0.32%) |
Jul 30, 2003 | 21.05 | 21.68 | 21.03 | 21.48 | 437,710 | +0.40(+1.89%) |
Jul 29, 2003 | 20.97 | 21.13 | 20.96 | 21.08 | 153,406 | +0.17(+0.83%) |
Jul 28, 2003 | 20.91 | 21.01 | 20.84 | 20.91 | 199,982 | +0.02(+0.11%) |
Jul 25, 2003 | 20.99 | 21.16 | 20.88 | 20.88 | 259,025 | +0.21(+1.01%) |
Jul 24, 2003 | 20.57 | 20.73 | 20.57 | 20.68 | 100,251 | +0.18(+0.87%) |
Jul 23, 2003 | 20.68 | 20.68 | 20.43 | 20.50 | 206,908 | -0.12(-0.59%) |
Jul 22, 2003 | 20.53 | 20.62 | 20.46 | 20.62 | 235,477 | +0.10(+0.51%) |
Jul 21, 2003 | 20.57 | 20.62 | 20.45 | 20.51 | 104,579 | -0.05(-0.22%) |
Jul 18, 2003 | 20.52 | 20.71 | 20.43 | 20.56 | 217,643 | +0.13(+0.62%) |
Jul 17, 2003 | 20.71 | 20.71 | 20.31 | 20.43 | 302,484 | -0.30(-1.45%) |
Jul 16, 2003 | 20.63 | 20.73 | 20.62 | 20.73 | 135,918 | +0.03(+0.14%) |
Jul 15, 2003 | 20.73 | 20.81 | 20.65 | 20.71 | 105,099 | -0.08(-0.36%) |
Jul 14, 2003 | 20.68 | 20.82 | 20.59 | 20.78 | 143,017 | +0.23(+1.10%) |
Jul 11, 2003 | 20.40 | 20.61 | 20.40 | 20.55 | 290,710 | +0.17(+0.82%) |
Jul 10, 2003 | 20.76 | 20.76 | 20.30 | 20.39 | 183,187 | -0.40(-1.94%) |
Jul 09, 2003 | 20.89 | 20.89 | 20.63 | 20.79 | 260,756 | -0.10(-0.47%) |
Jul 08, 2003 | 20.82 | 20.91 | 20.71 | 20.89 | 415,375 | +0.00(+0.00%) |
Jul 07, 2003 | 20.82 | 20.89 | 20.75 | 20.89 | 397,368 | +0.16(+0.75%) |
Jul 03, 2003 | 20.45 | 20.73 | 20.32 | 20.73 | 121,894 | +0.25(+1.24%) |
Jul 02, 2003 | 20.15 | 20.48 | 20.15 | 20.48 | 429,746 | +0.34(+1.66%) |
Jul 01, 2003 | 20.13 | 20.15 | 19.93 | 20.14 | 530,343 | -0.04(-0.20%) |
Jun 30, 2003 | 20.07 | 20.19 | 19.97 | 20.19 | 362,392 | +0.20(+0.98%) |
Jun 27, 2003 | 19.93 | 20.09 | 19.87 | 19.99 | 179,724 | +0.06(+0.32%) |
Jun 26, 2003 | 19.91 | 19.93 | 19.79 | 19.93 | 425,763 | -0.24(-1.20%) |
Jun 25, 2003 | 20.09 | 20.21 | 20.05 | 20.17 | 286,208 | +0.07(+0.37%) |
Jun 24, 2003 | 19.96 | 20.14 | 19.91 | 20.09 | 424,032 | +0.13(+0.67%) |
Jun 23, 2003 | 19.97 | 20.01 | 19.95 | 19.96 | 366,894 | -0.01(-0.06%) |
Jun 20, 2003 | 19.95 | 20.07 | 19.95 | 19.97 | 183,707 | -0.01(-0.03%) |
Jun 19, 2003 | 20.04 | 20.13 | 19.94 | 19.98 | 397,887 | -0.11(-0.55%) |
Jun 18, 2003 | 20.36 | 20.38 | 20.04 | 20.09 | 385,074 | -0.29(-1.44%) |
Jun 17, 2003 | 20.51 | 20.56 | 20.32 | 20.38 | 126,915 | -0.17(-0.84%) |
Jun 16, 2003 | 20.34 | 20.63 | 20.34 | 20.55 | 287,767 | +0.22(+1.08%) |
Jun 13, 2003 | 20.73 | 20.75 | 20.25 | 20.34 | 319,625 | -0.35(-1.70%) |
Jun 12, 2003 | 20.81 | 20.81 | 20.68 | 20.69 | 199,463 | -0.18(-0.89%) |
Jun 11, 2003 | 20.80 | 20.92 | 20.66 | 20.87 | 141,113 | +0.08(+0.39%) |
Jun 10, 2003 | 20.69 | 20.82 | 20.57 | 20.79 | 193,403 | +0.20(+0.95%) |
Jun 09, 2003 | 20.87 | 20.87 | 20.60 | 20.60 | 134,706 | -0.27(-1.30%) |
Jun 06, 2003 | 20.56 | 20.87 | 20.56 | 20.87 | 222,491 | +0.36(+1.77%) |
Jun 05, 2003 | 20.47 | 20.50 | 20.31 | 20.50 | 101,636 | +0.05(+0.23%) |
Jun 04, 2003 | 20.31 | 20.46 | 20.08 | 20.46 | 284,304 | +0.15(+0.74%) |
Jun 03, 2003 | 20.13 | 20.31 | 20.07 | 20.31 | 175,049 | +0.16(+0.77%) |
Jun 02, 2003 | 20.07 | 20.36 | 20.07 | 20.15 | 274,608 | +0.09(+0.43%) |
May 30, 2003 | 19.51 | 20.07 | 19.51 | 20.06 | 350,099 | +0.46(+2.36%) |
May 29, 2003 | 20.19 | 20.23 | 19.12 | 19.60 | 596,831 | -0.62(-3.08%) |
May 28, 2003 | 20.62 | 20.66 | 20.22 | 20.23 | 633,711 | -0.38(-1.82%) |
May 27, 2003 | 20.74 | 20.74 | 20.53 | 20.60 | 381,265 | -0.13(-0.64%) |
May 23, 2003 | 20.59 | 20.85 | 20.45 | 20.73 | 368,279 | +0.14(+0.70%) |
May 22, 2003 | 20.44 | 20.60 | 20.38 | 20.59 | 232,360 | +0.21(+1.02%) |
May 21, 2003 | 20.45 | 20.46 | 20.21 | 20.38 | 191,325 | +0.02(+0.11%) |
May 20, 2003 | 20.27 | 20.38 | 20.27 | 20.36 | 214,180 | +0.04(+0.20%) |
May 19, 2003 | 20.59 | 20.68 | 20.27 | 20.32 | 243,788 | -0.27(-1.32%) |
May 16, 2003 | 20.50 | 20.59 | 20.12 | 20.59 | 725,651 | +0.01(+0.03%) |
May 15, 2003 | 20.48 | 20.58 | 20.39 | 20.58 | 229,071 | +0.11(+0.54%) |
May 14, 2003 | 20.59 | 20.59 | 20.40 | 20.47 | 133,841 | -0.15(-0.73%) |
May 13, 2003 | 20.53 | 20.65 | 20.50 | 20.62 | 158,427 | +0.07(+0.34%) |
May 12, 2003 | 20.50 | 20.58 | 20.42 | 20.55 | 205,523 | +0.05(+0.25%) |
May 09, 2003 | 20.20 | 20.50 | 20.20 | 20.50 | 169,162 | +0.34(+1.66%) |
May 08, 2003 | 20.10 | 20.20 | 19.95 | 20.17 | 368,799 | -0.03(-0.14%) |
May 07, 2003 | 20.21 | 20.23 | 19.94 | 20.20 | 266,643 | -0.02(-0.09%) |
May 06, 2003 | 20.20 | 20.34 | 20.17 | 20.21 | 295,905 | -0.05(-0.26%) |
May 05, 2003 | 20.16 | 20.27 | 20.10 | 20.27 | 395,463 | +0.14(+0.69%) |
May 02, 2003 | 20.21 | 20.34 | 20.09 | 20.13 | 781,577 | -0.09(-0.43%) |
May 01, 2003 | 20.19 | 20.27 | 20.04 | 20.21 | 450,177 | +0.03(+0.14%) |
Apr 30, 2003 | 20.32 | 20.34 | 20.04 | 20.19 | 381,265 | -0.16(-0.79%) |
Apr 29, 2003 | 20.31 | 20.42 | 20.30 | 20.35 | 846,160 | +0.03(+0.14%) |
Apr 28, 2003 | 20.33 | 20.33 | 20.21 | 20.32 | 190,632 | +0.02(+0.09%) |
Apr 25, 2003 | 20.13 | 20.33 | 20.12 | 20.30 | 448,965 | +0.09(+0.43%) |
Apr 24, 2003 | 20.30 | 20.34 | 20.21 | 20.21 | 195,654 | -0.14(-0.71%) |
Apr 23, 2003 | 20.21 | 20.36 | 20.16 | 20.36 | 222,145 | +0.14(+0.71%) |
Apr 22, 2003 | 20.07 | 20.33 | 20.01 | 20.21 | 621,764 | +0.29(+1.45%) |
Apr 21, 2003 | 19.84 | 19.95 | 19.82 | 19.93 | 215,738 | +0.08(+0.41%) |
Apr 17, 2003 | 19.69 | 19.84 | 19.66 | 19.84 | 398,233 | +0.21(+1.06%) |
Apr 16, 2003 | 19.52 | 19.67 | 19.52 | 19.64 | 452,947 | +0.12(+0.59%) |
Apr 15, 2003 | 19.42 | 19.55 | 19.30 | 19.52 | 272,011 | +0.11(+0.57%) |
Apr 14, 2003 | 19.12 | 19.44 | 19.12 | 19.41 | 97,827 | +0.31(+1.60%) |
Apr 11, 2003 | 19.27 | 19.35 | 19.11 | 19.11 | 131,763 | -0.17(-0.87%) |
Apr 10, 2003 | 19.44 | 19.44 | 19.26 | 19.27 | 128,300 | -0.17(-0.86%) |
Apr 09, 2003 | 19.35 | 19.52 | 19.32 | 19.44 | 102,328 | +0.07(+0.39%) |
Apr 08, 2003 | 19.46 | 19.48 | 19.30 | 19.37 | 189,767 | -0.02(-0.09%) |
Apr 07, 2003 | 19.24 | 19.49 | 19.24 | 19.38 | 159,812 | +0.29(+1.51%) |
Apr 04, 2003 | 19.20 | 19.32 | 19.09 | 19.09 | 110,812 | -0.14(-0.75%) |
Apr 03, 2003 | 19.29 | 19.29 | 19.20 | 19.24 | 122,240 | -0.05(-0.27%) |
Apr 02, 2003 | 19.06 | 19.33 | 19.06 | 19.29 | 257,293 | +0.27(+1.43%) |