Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 25.23 | 25.41 | 25.14 | 25.39 | 200,253 | +0.17(+0.67%) |
Jun 29, 2004 | 25.28 | 25.47 | 25.20 | 25.22 | 112,265 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.54 | 25.35 | 25.36 | 212,483 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.46 | 157,354 | +0.02(+0.09%) |
Jun 24, 2004 | 25.31 | 25.62 | 25.31 | 25.44 | 174,149 | -0.04(-0.15%) |
Jun 23, 2004 | 25.36 | 25.48 | 25.20 | 25.48 | 246,072 | +0.15(+0.58%) |
Jun 22, 2004 | 25.43 | 25.43 | 25.14 | 25.33 | 151,330 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.38 | 173,966 | +0.06(+0.24%) |
Jun 18, 2004 | 25.07 | 25.45 | 25.07 | 25.32 | 233,294 | +0.25(+1.01%) |
Jun 17, 2004 | 24.95 | 25.23 | 24.89 | 25.07 | 121,393 | +0.17(+0.68%) |
Jun 16, 2004 | 24.87 | 25.07 | 24.82 | 24.90 | 155,894 | +0.10(+0.42%) |
Jun 15, 2004 | 24.73 | 24.92 | 24.73 | 24.79 | 134,171 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,257 | -0.09(-0.35%) |
Jun 10, 2004 | 24.74 | 24.84 | 24.73 | 24.77 | 143,846 | -0.03(-0.11%) |
Jun 09, 2004 | 24.87 | 25.03 | 24.73 | 24.79 | 144,394 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.97 | 24.82 | 24.84 | 92,368 | -0.09(-0.35%) |
Jun 07, 2004 | 24.88 | 25.00 | 24.80 | 24.93 | 90,908 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.90 | 24.71 | 24.87 | 88,169 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.74 | 24.74 | 96,932 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.09 | 242,421 | +0.34(+1.37%) |
Jun 01, 2004 | 24.80 | 24.91 | 24.65 | 24.75 | 196,237 | -0.04(-0.18%) |
May 28, 2004 | 24.90 | 24.99 | 24.78 | 24.79 | 101,495 | -0.02(-0.09%) |
May 27, 2004 | 24.85 | 25.12 | 24.76 | 24.82 | 116,647 | +0.00(+0.00%) |
May 26, 2004 | 24.73 | 24.97 | 24.48 | 24.82 | 141,655 | -0.19(-0.75%) |
May 25, 2004 | 24.63 | 25.03 | 24.57 | 25.00 | 296,272 | +0.56(+2.31%) |
May 24, 2004 | 24.32 | 24.52 | 24.30 | 24.44 | 138,187 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.35 | 24.14 | 24.27 | 210,293 | +0.10(+0.41%) |
May 20, 2004 | 24.02 | 24.28 | 24.02 | 24.17 | 219,603 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.02 | 258,120 | -0.01(-0.02%) |
May 18, 2004 | 23.84 | 24.10 | 23.84 | 24.03 | 100,765 | +0.19(+0.78%) |
May 17, 2004 | 24.07 | 24.07 | 23.83 | 23.84 | 235,849 | -0.34(-1.40%) |
May 14, 2004 | 24.03 | 24.21 | 24.03 | 24.18 | 319,638 | +0.09(+0.39%) |
May 13, 2004 | 24.23 | 24.31 | 24.05 | 24.09 | 161,553 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.43 | 23.94 | 24.22 | 261,771 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.32 | 24.44 | 167,942 | -0.10(-0.40%) |
May 10, 2004 | 24.76 | 24.97 | 24.54 | 24.54 | 384,807 | -0.33(-1.32%) |
May 07, 2004 | 25.16 | 25.22 | 24.83 | 24.87 | 354,687 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.23 | 271,446 | +0.04(+0.15%) |
May 05, 2004 | 25.14 | 25.25 | 25.12 | 25.19 | 171,045 | +0.11(+0.44%) |
May 04, 2004 | 24.98 | 25.17 | 24.95 | 25.08 | 180,720 | +0.16(+0.64%) |
May 03, 2004 | 25.09 | 25.15 | 24.91 | 24.93 | 439,023 | -0.17(-0.68%) |
Apr 30, 2004 | 25.39 | 25.47 | 25.09 | 25.09 | 239,865 | -0.30(-1.16%) |
Apr 29, 2004 | 25.83 | 25.84 | 25.37 | 25.39 | 174,879 | -0.36(-1.38%) |
Apr 28, 2004 | 25.80 | 25.80 | 25.65 | 25.75 | 221,793 | -0.03(-0.11%) |
Apr 27, 2004 | 25.88 | 25.97 | 25.71 | 25.77 | 181,998 | -0.05(-0.21%) |
Apr 26, 2004 | 25.70 | 25.86 | 25.66 | 25.83 | 227,817 | +0.17(+0.66%) |
Apr 23, 2004 | 25.72 | 25.88 | 25.59 | 25.66 | 135,631 | +0.08(+0.30%) |
Apr 22, 2004 | 25.45 | 25.58 | 25.27 | 25.58 | 313,979 | +0.10(+0.39%) |
Apr 21, 2004 | 25.46 | 25.64 | 25.25 | 25.48 | 214,674 | +0.02(+0.06%) |
Apr 20, 2004 | 25.34 | 25.69 | 25.34 | 25.47 | 338,988 | +0.08(+0.30%) |
Apr 19, 2004 | 25.45 | 25.51 | 25.14 | 25.39 | 144,759 | -0.08(-0.30%) |
Apr 16, 2004 | 25.33 | 25.47 | 25.25 | 25.47 | 127,599 | +0.08(+0.32%) |
Apr 15, 2004 | 25.06 | 25.39 | 25.06 | 25.39 | 271,811 | +0.45(+1.80%) |
Apr 14, 2004 | 25.10 | 25.14 | 24.87 | 24.94 | 290,796 | -0.15(-0.61%) |
Apr 13, 2004 | 25.75 | 25.80 | 24.93 | 25.09 | 243,334 | -0.65(-2.51%) |
Apr 12, 2004 | 26.20 | 26.27 | 25.64 | 25.74 | 195,872 | -0.41(-1.57%) |
Apr 08, 2004 | 26.25 | 26.27 | 26.13 | 26.15 | 84,518 | -0.09(-0.35%) |
Apr 07, 2004 | 26.28 | 26.37 | 26.21 | 26.24 | 122,488 | -0.05(-0.19%) |
Apr 06, 2004 | 26.43 | 26.43 | 26.22 | 26.29 | 127,599 | -0.14(-0.52%) |
Apr 05, 2004 | 26.47 | 26.47 | 26.30 | 26.43 | 166,117 | -0.04(-0.17%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.40 | 26.47 | 159,910 | -0.10(-0.37%) |
Apr 01, 2004 | 26.24 | 26.57 | 26.24 | 26.57 | 243,881 | +0.38(+1.46%) |
Mar 31, 2004 | 26.31 | 26.34 | 26.16 | 26.19 | 187,840 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.39 | 26.05 | 26.39 | 163,561 | +0.30(+1.13%) |
Mar 29, 2004 | 25.91 | 26.10 | 25.87 | 26.10 | 204,634 | +0.19(+0.74%) |
Mar 26, 2004 | 25.91 | 25.97 | 25.85 | 25.91 | 151,330 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.89 | 25.63 | 25.86 | 196,602 | +0.27(+1.05%) |
Mar 24, 2004 | 25.72 | 25.86 | 25.47 | 25.59 | 164,474 | -0.04(-0.17%) |
Mar 23, 2004 | 25.69 | 25.79 | 25.61 | 25.64 | 146,949 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.66 | 25.69 | 187,292 | -0.41(-1.55%) |
Mar 19, 2004 | 26.23 | 26.25 | 26.00 | 26.10 | 184,919 | +0.00(+0.00%) |
Mar 18, 2004 | 26.29 | 26.33 | 25.97 | 26.10 | 179,625 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.32 | 25.56 | 26.24 | 304,487 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.28 | 26.08 | 26.10 | 194,229 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.02 | 26.19 | 221,611 | +0.05(+0.21%) |
Mar 12, 2004 | 25.94 | 26.17 | 25.68 | 26.13 | 304,121 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.81 | 25.94 | 169,402 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.03 | 154,616 | -0.37(-1.41%) |
Mar 09, 2004 | 26.62 | 26.62 | 26.37 | 26.40 | 149,322 | -0.16(-0.62%) |
Mar 08, 2004 | 26.73 | 26.79 | 26.55 | 26.57 | 129,060 | -0.20(-0.74%) |
Mar 05, 2004 | 26.55 | 26.80 | 26.54 | 26.77 | 128,877 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.63 | 26.45 | 26.55 | 105,329 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.57 | 26.23 | 26.50 | 161,188 | +0.11(+0.42%) |
Mar 02, 2004 | 26.39 | 26.55 | 26.34 | 26.39 | 167,212 | +0.02(+0.08%) |
Mar 01, 2004 | 26.08 | 26.43 | 26.05 | 26.37 | 190,213 | +0.32(+1.22%) |
Feb 27, 2004 | 25.86 | 26.05 | 25.77 | 26.05 | 609,339 | +0.16(+0.63%) |
Feb 26, 2004 | 25.99 | 25.99 | 25.74 | 25.88 | 257,755 | -0.03(-0.13%) |
Feb 25, 2004 | 25.86 | 25.99 | 25.86 | 25.92 | 324,202 | -0.30(-1.15%) |
Feb 24, 2004 | 26.29 | 26.42 | 26.15 | 26.22 | 192,403 | -0.13(-0.50%) |
Feb 23, 2004 | 26.39 | 26.46 | 26.31 | 26.35 | 193,864 | +0.02(+0.06%) |
Feb 20, 2004 | 26.57 | 26.57 | 26.32 | 26.33 | 231,833 | -0.21(-0.78%) |
Feb 19, 2004 | 26.33 | 26.68 | 26.33 | 26.54 | 256,659 | +0.19(+0.71%) |
Feb 18, 2004 | 26.29 | 26.43 | 26.28 | 26.36 | 463,484 | +0.01(+0.04%) |
Feb 17, 2004 | 26.29 | 26.34 | 26.23 | 26.34 | 275,644 | +0.05(+0.19%) |
Feb 13, 2004 | 26.19 | 26.29 | 26.19 | 26.29 | 211,205 | +0.09(+0.33%) |
Feb 12, 2004 | 26.22 | 26.27 | 26.13 | 26.21 | 174,331 | +0.04(+0.17%) |
Feb 11, 2004 | 26.13 | 26.24 | 26.05 | 26.16 | 238,952 | +0.00(+0.00%) |
Feb 10, 2004 | 26.05 | 26.21 | 26.02 | 26.16 | 172,871 | +0.09(+0.36%) |
Feb 09, 2004 | 26.16 | 26.16 | 25.94 | 26.07 | 162,831 | -0.09(-0.34%) |
Feb 06, 2004 | 26.05 | 26.16 | 25.93 | 26.16 | 273,089 | +0.22(+0.85%) |
Feb 05, 2004 | 26.08 | 26.28 | 25.87 | 25.94 | 293,351 | -0.18(-0.67%) |
Feb 04, 2004 | 26.19 | 26.20 | 25.97 | 26.11 | 433,182 | -0.12(-0.46%) |
Feb 03, 2004 | 26.29 | 26.38 | 26.11 | 26.23 | 404,339 | -0.07(-0.25%) |
Feb 02, 2004 | 26.32 | 26.80 | 26.19 | 26.30 | 413,284 | +0.00(+0.00%) |
Jan 30, 2004 | 25.80 | 26.36 | 25.80 | 26.30 | 850,482 | +0.50(+1.93%) |
Jan 29, 2004 | 24.98 | 25.83 | 24.98 | 25.80 | 524,820 | +0.69(+2.75%) |
Jan 28, 2004 | 25.10 | 25.36 | 25.09 | 25.11 | 280,756 | +0.07(+0.26%) |
Jan 27, 2004 | 25.03 | 25.15 | 25.01 | 25.05 | 134,354 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.28 | 25.04 | 25.06 | 230,373 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.25 | 25.11 | 25.22 | 134,719 | +0.16(+0.63%) |
Jan 22, 2004 | 24.79 | 25.22 | 24.77 | 25.06 | 213,213 | +0.20(+0.81%) |
Jan 21, 2004 | 24.76 | 24.93 | 24.72 | 24.86 | 147,132 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 24.94 | 24.68 | 24.69 | 220,150 | -0.15(-0.60%) |
Jan 16, 2004 | 24.84 | 24.88 | 24.68 | 24.84 | 124,131 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.03 | 24.86 | 24.92 | 154,616 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.08 | 24.70 | 24.88 | 159,362 | +0.24(+0.96%) |
Jan 13, 2004 | 24.85 | 24.89 | 24.65 | 24.65 | 126,869 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.88 | 24.71 | 24.85 | 141,108 | -0.02(-0.09%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.88 | 24.88 | 175,792 | -0.16(-0.63%) |
Jan 08, 2004 | 25.14 | 25.14 | 24.96 | 25.03 | 184,371 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.08 | 24.91 | 25.08 | 248,810 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.97 | 24.99 | 236,214 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.09 | 25.35 | 137,274 | -0.14(-0.54%) |
Jan 02, 2004 | 25.39 | 25.60 | 25.39 | 25.49 | 146,767 | +0.16(+0.65%) |
Dec 31, 2003 | 25.58 | 25.62 | 25.33 | 25.33 | 157,537 | -0.30(-1.15%) |
Dec 30, 2003 | 25.47 | 25.60 | 25.47 | 25.62 | 168,490 | +0.20(+0.78%) |
Dec 29, 2003 | 25.21 | 25.49 | 25.21 | 25.42 | 232,563 | +0.32(+1.29%) |
Dec 26, 2003 | 25.15 | 25.35 | 25.10 | 25.10 | 56,954 | -0.10(-0.41%) |
Dec 24, 2003 | 25.17 | 25.21 | 25.13 | 25.20 | 100,765 | +0.14(+0.57%) |
Dec 23, 2003 | 25.10 | 25.10 | 24.90 | 25.06 | 135,084 | +0.07(+0.28%) |
Dec 22, 2003 | 24.76 | 24.98 | 24.76 | 24.99 | 194,959 | +0.26(+1.04%) |
Dec 19, 2003 | 24.87 | 24.90 | 24.77 | 24.73 | 186,927 | -0.03(-0.13%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.51 | 24.77 | 248,080 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.77 | 24.51 | 24.65 | 132,893 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.60 | 24.65 | 158,450 | +0.05(+0.20%) |
Dec 15, 2003 | 24.65 | 24.76 | 24.53 | 24.60 | 250,453 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.37 | 24.57 | 107,884 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,148 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.62 | 24.37 | 24.50 | 137,457 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.48 | 24.54 | 171,775 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.71 | 24.45 | 24.71 | 294,264 | +0.32(+1.30%) |
Dec 05, 2003 | 24.33 | 24.51 | 24.27 | 24.39 | 130,703 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.28 | 24.03 | 24.26 | 349,393 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.05 | 24.08 | 492,327 | -0.13(-0.52%) |
Dec 02, 2003 | 24.24 | 24.24 | 24.19 | 24.20 | 325,114 | -0.04(-0.16%) |
Dec 01, 2003 | 24.21 | 24.27 | 24.10 | 24.24 | 294,812 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,792 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.20 | 24.32 | 278,017 | -0.05(-0.20%) |
Nov 25, 2003 | 24.46 | 24.46 | 24.33 | 24.37 | 259,580 | -0.28(-1.16%) |
Nov 24, 2003 | 24.24 | 24.65 | 24.22 | 24.65 | 470,056 | +0.44(+1.81%) |
Nov 21, 2003 | 24.24 | 24.25 | 24.10 | 24.21 | 544,170 | -0.06(-0.25%) |
Nov 20, 2003 | 23.99 | 24.32 | 23.92 | 24.27 | 2,754,622 | +0.21(+0.89%) |
Nov 19, 2003 | 23.72 | 24.06 | 23.71 | 24.06 | 756,471 | +0.27(+1.13%) |
Nov 18, 2003 | 24.00 | 24.01 | 23.66 | 23.79 | 531,209 | -0.25(-1.05%) |
Nov 17, 2003 | 24.15 | 24.16 | 23.94 | 24.04 | 747,891 | -0.14(-0.59%) |
Nov 14, 2003 | 24.51 | 24.56 | 24.14 | 24.19 | 499,994 | -0.28(-1.16%) |
Nov 13, 2003 | 24.73 | 24.82 | 24.26 | 24.47 | 773,995 | -0.32(-1.28%) |
Nov 12, 2003 | 24.74 | 24.79 | 24.70 | 24.79 | 230,008 | +0.06(+0.24%) |
Nov 11, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 169,402 | +0.06(+0.24%) |
Nov 10, 2003 | 24.57 | 24.72 | 24.55 | 24.67 | 275,644 | +0.02(+0.07%) |
Nov 07, 2003 | 24.57 | 24.65 | 24.45 | 24.65 | 177,982 | +0.08(+0.31%) |
Nov 06, 2003 | 24.27 | 24.57 | 24.27 | 24.57 | 262,136 | +0.22(+0.90%) |
Nov 05, 2003 | 24.44 | 24.36 | 24.19 | 24.36 | 185,649 | +0.22(+0.93%) |
Nov 04, 2003 | 24.44 | 24.54 | 24.19 | 24.13 | 195,397 | -0.35(-1.43%) |
Nov 03, 2003 | 24.34 | 24.62 | 24.34 | 24.48 | 116,519 | +0.20(+0.81%) |
Oct 31, 2003 | 24.09 | 24.37 | 24.09 | 24.28 | 503,827 | +0.25(+1.03%) |
Oct 30, 2003 | 23.83 | 24.07 | 23.83 | 24.04 | 193,864 | +0.22(+0.92%) |
Oct 29, 2003 | 23.67 | 23.83 | 23.61 | 23.82 | 191,490 | +0.16(+0.67%) |
Oct 28, 2003 | 23.48 | 23.69 | 23.48 | 23.66 | 320,186 | +0.17(+0.72%) |
Oct 27, 2003 | 23.29 | 23.54 | 23.29 | 23.49 | 146,219 | +0.22(+0.97%) |
Oct 24, 2003 | 22.98 | 23.37 | 22.98 | 23.27 | 257,937 | +0.28(+1.24%) |
Oct 23, 2003 | 23.06 | 23.12 | 22.96 | 22.98 | 287,145 | -0.12(-0.50%) |
Oct 22, 2003 | 22.84 | 23.12 | 22.82 | 23.10 | 252,278 | +0.25(+1.10%) |
Oct 21, 2003 | 22.68 | 22.84 | 22.68 | 22.84 | 75,209 | +0.18(+0.77%) |
Oct 20, 2003 | 22.68 | 22.81 | 22.61 | 22.67 | 140,012 | +0.00(+0.00%) |
Oct 17, 2003 | 22.79 | 22.79 | 22.56 | 22.67 | 208,832 | -0.09(-0.41%) |
Oct 16, 2003 | 22.81 | 22.81 | 22.70 | 22.76 | 131,615 | -0.01(-0.02%) |
Oct 15, 2003 | 22.95 | 22.95 | 22.68 | 22.77 | 127,052 | -0.15(-0.67%) |
Oct 14, 2003 | 22.81 | 22.92 | 22.78 | 22.92 | 90,542 | +0.12(+0.50%) |
Oct 13, 2003 | 22.90 | 22.93 | 22.79 | 22.81 | 150,600 | -0.07(-0.29%) |
Oct 10, 2003 | 22.91 | 22.91 | 22.65 | 22.87 | 131,615 | -0.04(-0.17%) |
Oct 09, 2003 | 22.89 | 22.95 | 22.78 | 22.91 | 115,916 | +0.05(+0.22%) |
Oct 08, 2003 | 22.97 | 23.02 | 22.80 | 22.86 | 189,848 | -0.15(-0.64%) |
Oct 07, 2003 | 22.98 | 23.00 | 22.85 | 23.01 | 130,703 | +0.00(+0.00%) |
Oct 06, 2003 | 22.87 | 23.01 | 22.87 | 23.01 | 137,457 | +0.14(+0.62%) |
Oct 03, 2003 | 22.82 | 22.83 | 22.76 | 22.87 | 81,598 | +0.10(+0.43%) |
Oct 02, 2003 | 22.62 | 22.87 | 22.53 | 22.77 | 140,195 | +0.20(+0.90%) |
Oct 01, 2003 | 22.57 | 22.56 | 22.43 | 22.56 | 254,286 | -0.01(-0.02%) |
Sep 30, 2003 | 22.73 | 22.73 | 22.55 | 22.57 | 288,240 | -0.22(-0.96%) |
Sep 29, 2003 | 22.47 | 22.79 | 22.47 | 22.79 | 273,636 | +0.26(+1.17%) |
Sep 26, 2003 | 22.24 | 22.65 | 22.16 | 22.53 | 161,005 | +0.22(+0.98%) |
Sep 25, 2003 | 22.26 | 22.45 | 22.26 | 22.31 | 164,474 | -0.01(-0.02%) |
Sep 24, 2003 | 22.33 | 22.38 | 22.26 | 22.31 | 225,809 | +0.02(+0.07%) |
Sep 23, 2003 | 22.30 | 22.40 | 22.24 | 22.30 | 127,417 | +0.07(+0.30%) |
Sep 22, 2003 | 22.31 | 22.31 | 22.20 | 22.23 | 173,966 | -0.08(-0.34%) |
Sep 19, 2003 | 22.38 | 22.42 | 22.30 | 22.31 | 182,728 | -0.09(-0.42%) |
Sep 18, 2003 | 22.17 | 22.45 | 22.17 | 22.40 | 122,853 | +0.16(+0.71%) |
Sep 17, 2003 | 22.17 | 22.26 | 22.13 | 22.24 | 169,402 | +0.10(+0.45%) |
Sep 16, 2003 | 22.02 | 22.18 | 22.02 | 22.14 | 116,829 | +0.12(+0.55%) |
Sep 15, 2003 | 22.04 | 22.19 | 21.91 | 22.02 | 196,054 | -0.02(-0.07%) |
Sep 12, 2003 | 21.92 | 22.04 | 21.79 | 22.04 | 114,639 | +0.12(+0.55%) |
Sep 11, 2003 | 21.86 | 21.92 | 21.80 | 21.92 | 134,171 | +0.03(+0.15%) |
Sep 10, 2003 | 21.81 | 21.88 | 21.76 | 21.88 | 130,885 | +0.00(+0.00%) |
Sep 09, 2003 | 21.86 | 21.91 | 21.78 | 21.88 | 139,830 | -0.03(-0.13%) |
Sep 08, 2003 | 21.54 | 21.95 | 21.53 | 21.91 | 245,342 | +0.27(+1.27%) |
Sep 05, 2003 | 21.59 | 21.75 | 21.59 | 21.64 | 131,433 | -0.07(-0.30%) |
Sep 04, 2003 | 21.58 | 21.74 | 21.38 | 21.70 | 194,959 | +0.19(+0.87%) |
Sep 03, 2003 | 21.45 | 21.53 | 21.40 | 21.52 | 314,892 | +0.14(+0.64%) |
Sep 02, 2003 | 21.32 | 21.39 | 21.22 | 21.38 | 239,865 | +0.12(+0.54%) |
Aug 29, 2003 | 21.31 | 21.32 | 21.19 | 21.27 | 157,719 | -0.09(-0.44%) |
Aug 28, 2003 | 21.31 | 21.42 | 21.23 | 21.36 | 140,925 | +0.10(+0.46%) |
Aug 27, 2003 | 21.34 | 21.38 | 21.21 | 21.26 | 189,482 | -0.38(-1.75%) |
Aug 26, 2003 | 21.58 | 21.72 | 21.52 | 21.64 | 226,722 | +0.12(+0.53%) |
Aug 25, 2003 | 21.42 | 21.58 | 21.42 | 21.52 | 123,401 | +0.16(+0.74%) |
Aug 22, 2003 | 21.61 | 21.61 | 21.36 | 21.36 | 158,632 | -0.14(-0.64%) |
Aug 21, 2003 | 21.34 | 21.68 | 21.28 | 21.50 | 304,852 | +0.25(+1.19%) |
Aug 20, 2003 | 21.22 | 21.35 | 21.22 | 21.25 | 307,955 | +0.05(+0.23%) |
Aug 19, 2003 | 21.28 | 21.32 | 21.12 | 21.20 | 257,207 | -0.01(-0.05%) |
Aug 18, 2003 | 21.36 | 21.43 | 21.21 | 21.21 | 135,631 | -0.15(-0.72%) |
Aug 15, 2003 | 21.42 | 21.46 | 21.34 | 21.36 | 115,004 | +0.00(+0.00%) |
Aug 14, 2003 | 21.36 | 21.46 | 21.31 | 21.36 | 152,608 | +0.06(+0.28%) |
Aug 13, 2003 | 21.42 | 21.64 | 21.29 | 21.30 | 408,538 | -0.10(-0.49%) |
Aug 12, 2003 | 21.25 | 21.45 | 21.25 | 21.41 | 272,176 | +0.18(+0.85%) |
Aug 11, 2003 | 21.28 | 21.44 | 21.17 | 21.23 | 219,420 | +0.00(+0.00%) |
Aug 08, 2003 | 21.25 | 21.29 | 21.09 | 21.23 | 131,798 | +0.11(+0.52%) |
Aug 07, 2003 | 21.16 | 21.20 | 21.02 | 21.12 | 164,474 | -0.09(-0.41%) |
Aug 06, 2003 | 21.18 | 21.41 | 21.10 | 21.21 | 241,143 | +0.08(+0.36%) |
Aug 05, 2003 | 21.58 | 21.58 | 21.12 | 21.13 | 249,905 | -0.21(-0.98%) |
Aug 04, 2003 | 21.36 | 21.56 | 20.97 | 21.34 | 1,188,010 | -0.32(-1.47%) |
Aug 01, 2003 | 21.81 | 21.85 | 21.48 | 21.65 | 212,118 | -0.15(-0.70%) |
Jul 31, 2003 | 22.04 | 22.08 | 21.73 | 21.81 | 266,152 | -0.24(-1.07%) |
Jul 30, 2003 | 21.54 | 22.05 | 21.54 | 22.04 | 449,976 | +0.37(+1.69%) |
Jul 29, 2003 | 21.91 | 22.02 | 21.64 | 21.68 | 215,404 | -0.13(-0.60%) |
Jul 28, 2003 | 21.92 | 21.93 | 21.78 | 21.81 | 256,294 | -0.13(-0.57%) |
Jul 25, 2003 | 21.95 | 22.10 | 21.91 | 21.93 | 229,643 | -0.01(-0.05%) |
Jul 24, 2003 | 22.02 | 22.15 | 21.75 | 21.95 | 712,295 | -0.01(-0.05%) |
Jul 23, 2003 | 22.31 | 22.31 | 21.93 | 21.96 | 254,834 | -0.19(-0.84%) |
Jul 22, 2003 | 22.32 | 22.32 | 22.08 | 22.14 | 211,571 | -0.04(-0.20%) |
Jul 21, 2003 | 22.43 | 22.46 | 22.09 | 22.19 | 217,047 | -0.12(-0.52%) |
Jul 18, 2003 | 22.34 | 22.35 | 22.25 | 22.30 | 144,576 | +0.09(+0.42%) |
Jul 17, 2003 | 22.24 | 22.35 | 22.13 | 22.21 | 376,410 | -0.02(-0.10%) |
Jul 16, 2003 | 22.37 | 22.37 | 22.06 | 22.23 | 487,946 | +0.02(+0.07%) |
Jul 15, 2003 | 22.54 | 22.61 | 22.21 | 22.21 | 322,924 | -0.31(-1.39%) |
Jul 14, 2003 | 22.62 | 22.66 | 22.48 | 22.53 | 302,661 | +0.11(+0.49%) |
Jul 11, 2003 | 22.35 | 22.50 | 22.30 | 22.42 | 298,097 | +0.24(+1.09%) |
Jul 10, 2003 | 22.43 | 22.46 | 22.13 | 22.18 | 375,862 | -0.25(-1.12%) |
Jul 09, 2003 | 22.33 | 22.60 | 22.19 | 22.43 | 468,048 | +0.23(+1.04%) |
Jul 08, 2003 | 22.27 | 22.40 | 22.11 | 22.20 | 338,805 | +0.14(+0.65%) |
Jul 07, 2003 | 22.41 | 22.41 | 22.02 | 22.05 | 364,544 | -0.16(-0.74%) |
Jul 03, 2003 | 22.28 | 22.30 | 22.16 | 22.22 | 235,849 | -0.05(-0.22%) |
Jul 02, 2003 | 22.31 | 22.31 | 22.19 | 22.27 | 511,311 | +0.16(+0.72%) |