Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 26.13 | 26.27 | 25.96 | 25.99 | 11,167,353 | -0.03(-0.13%) |
Apr 29, 2004 | 26.25 | 26.56 | 25.90 | 26.03 | 15,118,013 | -0.19(-0.74%) |
Apr 28, 2004 | 26.65 | 26.65 | 26.19 | 26.22 | 10,195,600 | -0.48(-1.79%) |
Apr 27, 2004 | 26.66 | 26.93 | 26.53 | 26.70 | 12,647,549 | +0.05(+0.18%) |
Apr 26, 2004 | 26.48 | 27.36 | 26.45 | 26.65 | 10,228,580 | +0.17(+0.65%) |
Apr 23, 2004 | 26.55 | 26.58 | 26.22 | 26.48 | 10,435,718 | -0.06(-0.21%) |
Apr 22, 2004 | 26.06 | 26.74 | 25.94 | 26.53 | 20,387,150 | +0.48(+1.86%) |
Apr 21, 2004 | 26.64 | 26.64 | 25.89 | 26.05 | 26,921,534 | -0.59(-2.23%) |
Apr 20, 2004 | 27.25 | 27.30 | 26.62 | 26.64 | 13,059,365 | -0.57(-2.08%) |
Apr 19, 2004 | 27.13 | 27.27 | 26.87 | 27.21 | 10,697,243 | +0.07(+0.25%) |
Apr 16, 2004 | 26.98 | 27.35 | 26.90 | 27.14 | 14,090,569 | +0.34(+1.26%) |
Apr 15, 2004 | 27.20 | 27.36 | 26.44 | 26.80 | 22,905,204 | -0.35(-1.27%) |
Apr 14, 2004 | 27.42 | 27.67 | 26.97 | 27.15 | 18,772,864 | -0.53(-1.92%) |
Apr 13, 2004 | 28.79 | 28.79 | 27.65 | 27.68 | 16,768,171 | -1.05(-3.66%) |
Apr 12, 2004 | 28.45 | 28.74 | 28.42 | 28.73 | 7,217,706 | +0.28(+1.00%) |
Apr 08, 2004 | 28.86 | 28.88 | 28.34 | 28.45 | 7,177,205 | -0.15(-0.53%) |
Apr 07, 2004 | 28.69 | 28.74 | 28.50 | 28.60 | 10,450,472 | -0.09(-0.31%) |
Apr 06, 2004 | 28.76 | 28.76 | 28.59 | 28.69 | 11,348,020 | -0.17(-0.60%) |
Apr 05, 2004 | 28.54 | 28.86 | 28.43 | 28.86 | 14,469,550 | +0.15(+0.53%) |
Apr 02, 2004 | 29.38 | 29.43 | 28.41 | 28.71 | 18,525,080 | -0.50(-1.73%) |
Apr 01, 2004 | 29.00 | 29.31 | 28.99 | 29.22 | 14,891,926 | +0.21(+0.74%) |
Mar 31, 2004 | 29.10 | 29.20 | 28.86 | 29.00 | 11,344,549 | -0.02(-0.07%) |
Mar 30, 2004 | 29.08 | 29.18 | 28.93 | 29.02 | 11,261,375 | -0.06(-0.19%) |
Mar 29, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 10,908,142 | +0.56(+1.96%) |
Mar 26, 2004 | 28.55 | 28.81 | 28.48 | 28.52 | 8,707,015 | -0.17(-0.60%) |
Mar 25, 2004 | 28.24 | 28.77 | 28.14 | 28.69 | 11,823,482 | +0.53(+1.87%) |
Mar 24, 2004 | 28.34 | 28.39 | 28.03 | 28.16 | 11,333,411 | -0.17(-0.59%) |
Mar 23, 2004 | 28.45 | 28.62 | 28.24 | 28.33 | 15,665,510 | +0.12(+0.44%) |
Mar 22, 2004 | 28.52 | 28.52 | 27.96 | 28.21 | 14,016,943 | -0.37(-1.28%) |
Mar 19, 2004 | 29.05 | 29.28 | 28.45 | 28.57 | 13,696,690 | -0.48(-1.64%) |
Mar 18, 2004 | 28.90 | 29.12 | 28.83 | 29.05 | 14,782,716 | -0.18(-0.61%) |
Mar 17, 2004 | 28.82 | 29.35 | 28.82 | 29.23 | 12,650,442 | +0.66(+2.30%) |
Mar 16, 2004 | 28.45 | 28.69 | 28.34 | 28.57 | 10,822,076 | +0.28(+0.98%) |
Mar 15, 2004 | 28.54 | 28.57 | 28.17 | 28.30 | 11,528,543 | -0.41(-1.42%) |
Mar 12, 2004 | 28.59 | 28.79 | 28.43 | 28.70 | 15,644,391 | +0.15(+0.51%) |
Mar 11, 2004 | 28.86 | 29.27 | 28.48 | 28.56 | 17,248,696 | -0.50(-1.71%) |
Mar 10, 2004 | 29.37 | 29.37 | 28.90 | 29.06 | 14,991,879 | -0.30(-1.04%) |
Mar 09, 2004 | 29.69 | 29.69 | 29.24 | 29.36 | 13,071,516 | -0.32(-1.09%) |
Mar 08, 2004 | 29.75 | 30.07 | 29.67 | 29.69 | 12,713,654 | -0.05(-0.16%) |
Mar 05, 2004 | 29.45 | 30.31 | 29.28 | 29.73 | 23,494,070 | +0.28(+0.96%) |
Mar 04, 2004 | 29.04 | 29.49 | 29.04 | 29.45 | 13,469,156 | +0.35(+1.19%) |
Mar 03, 2004 | 28.81 | 29.14 | 28.69 | 29.10 | 11,558,774 | +0.30(+1.03%) |
Mar 02, 2004 | 28.63 | 29.02 | 28.62 | 28.81 | 12,733,037 | +0.10(+0.34%) |
Mar 01, 2004 | 28.50 | 28.77 | 28.43 | 28.71 | 15,412,953 | +0.35(+1.24%) |
Feb 27, 2004 | 28.11 | 28.48 | 28.04 | 28.36 | 13,446,157 | +0.32(+1.13%) |
Feb 26, 2004 | 27.90 | 28.11 | 27.76 | 28.04 | 9,564,206 | +0.15(+0.52%) |
Feb 25, 2004 | 27.93 | 27.96 | 27.62 | 27.90 | 13,966,605 | +0.10(+0.37%) |
Feb 24, 2004 | 27.72 | 28.06 | 27.67 | 27.79 | 15,561,218 | -0.08(-0.27%) |
Feb 23, 2004 | 28.05 | 28.12 | 27.77 | 27.87 | 12,085,731 | -0.18(-0.64%) |
Feb 20, 2004 | 28.22 | 28.25 | 27.89 | 28.05 | 13,845,968 | -0.17(-0.61%) |
Feb 19, 2004 | 28.16 | 28.43 | 27.98 | 28.22 | 21,519,898 | +0.24(+0.84%) |
Feb 18, 2004 | 28.12 | 28.16 | 27.90 | 27.98 | 10,372,361 | -0.12(-0.44%) |
Feb 17, 2004 | 27.94 | 28.21 | 27.83 | 28.11 | 12,019,482 | +0.35(+1.25%) |
Feb 13, 2004 | 27.98 | 28.10 | 27.65 | 27.76 | 9,991,211 | -0.14(-0.50%) |
Feb 12, 2004 | 27.81 | 27.93 | 27.64 | 27.90 | 11,747,397 | +0.06(+0.22%) |
Feb 11, 2004 | 27.36 | 27.92 | 27.32 | 27.84 | 16,906,890 | +0.55(+2.00%) |
Feb 10, 2004 | 27.26 | 27.45 | 27.18 | 27.29 | 10,402,304 | -0.02(-0.08%) |
Feb 09, 2004 | 27.55 | 27.58 | 27.31 | 27.31 | 8,809,137 | -0.15(-0.55%) |
Feb 06, 2004 | 26.96 | 27.53 | 26.90 | 27.47 | 10,577,185 | +0.53(+1.98%) |
Feb 05, 2004 | 27.04 | 27.10 | 26.69 | 26.93 | 9,383,539 | +0.03(+0.10%) |
Feb 04, 2004 | 27.04 | 27.12 | 26.86 | 26.91 | 11,356,555 | -0.15(-0.54%) |
Feb 03, 2004 | 27.03 | 27.07 | 26.80 | 27.05 | 10,012,329 | +0.08(+0.31%) |
Feb 02, 2004 | 27.03 | 27.24 | 26.86 | 26.97 | 12,743,885 | +0.08(+0.31%) |
Jan 30, 2004 | 27.00 | 27.05 | 26.78 | 26.89 | 12,472,089 | -0.11(-0.41%) |
Jan 29, 2004 | 27.08 | 27.24 | 26.55 | 27.00 | 18,640,800 | -0.05(-0.18%) |
Jan 28, 2004 | 27.65 | 27.78 | 26.92 | 27.04 | 21,087,686 | -0.63(-2.27%) |
Jan 27, 2004 | 27.76 | 27.81 | 27.58 | 27.67 | 13,222,385 | -0.16(-0.57%) |
Jan 26, 2004 | 27.27 | 27.85 | 27.19 | 27.83 | 17,777,244 | +0.46(+1.67%) |
Jan 23, 2004 | 27.61 | 27.85 | 27.22 | 27.38 | 15,193,375 | -0.23(-0.85%) |
Jan 22, 2004 | 27.68 | 28.02 | 27.48 | 27.61 | 22,686,204 | -0.11(-0.40%) |
Jan 21, 2004 | 27.02 | 27.72 | 26.94 | 27.72 | 29,912,880 | +0.70(+2.58%) |
Jan 20, 2004 | 27.24 | 27.32 | 26.88 | 27.02 | 27,359,098 | -0.12(-0.46%) |
Jan 16, 2004 | 26.96 | 27.16 | 26.93 | 27.15 | 27,146,608 | +0.24(+0.90%) |
Jan 15, 2004 | 27.55 | 27.62 | 26.75 | 26.91 | 72,801,808 | -0.21(-0.76%) |
Jan 14, 2004 | 27.02 | 27.19 | 26.91 | 27.11 | 12,544,414 | +0.22(+0.82%) |
Jan 13, 2004 | 26.82 | 26.93 | 26.58 | 26.89 | 10,422,265 | +0.08(+0.28%) |
Jan 12, 2004 | 26.62 | 27.07 | 26.56 | 26.82 | 10,189,669 | +0.02(+0.08%) |
Jan 09, 2004 | 26.55 | 27.06 | 26.51 | 26.80 | 15,287,976 | +0.06(+0.23%) |
Jan 08, 2004 | 26.34 | 26.80 | 26.31 | 26.73 | 17,118,222 | +0.45(+1.71%) |
Jan 07, 2004 | 25.92 | 26.33 | 25.92 | 26.28 | 20,934,502 | +0.38(+1.47%) |
Jan 06, 2004 | 25.68 | 25.97 | 25.64 | 25.90 | 30,679,810 | +0.64(+2.52%) |
Jan 05, 2004 | 25.34 | 25.48 | 25.10 | 25.27 | 14,053,250 | -0.05(-0.19%) |
Jan 02, 2004 | 25.27 | 25.63 | 25.25 | 25.32 | 13,424,171 | -0.08(-0.30%) |
Dec 31, 2003 | 25.44 | 25.47 | 25.30 | 25.39 | 8,883,053 | +0.09(+0.36%) |
Dec 30, 2003 | 25.26 | 25.36 | 25.25 | 25.30 | 7,751,317 | +0.05(+0.19%) |
Dec 29, 2003 | 25.07 | 25.26 | 25.05 | 25.25 | 8,001,994 | +0.21(+0.86%) |
Dec 26, 2003 | 25.07 | 25.10 | 24.97 | 25.04 | 1,948,858 | +0.06(+0.25%) |
Dec 24, 2003 | 25.01 | 25.06 | 24.91 | 24.98 | 2,903,109 | -0.03(-0.11%) |
Dec 23, 2003 | 24.93 | 25.09 | 24.88 | 25.01 | 10,209,776 | +0.05(+0.19%) |
Dec 22, 2003 | 24.73 | 24.96 | 24.65 | 24.96 | 12,833,278 | +0.22(+0.89%) |
Dec 19, 2003 | 24.71 | 24.74 | 24.43 | 24.74 | 17,391,464 | +0.09(+0.36%) |
Dec 18, 2003 | 24.71 | 24.71 | 24.33 | 24.65 | 11,185,724 | -0.01(-0.03%) |
Dec 17, 2003 | 24.70 | 24.71 | 24.39 | 24.65 | 10,533,790 | -0.04(-0.17%) |
Dec 16, 2003 | 24.47 | 24.71 | 24.42 | 24.69 | 10,603,655 | +0.32(+1.30%) |
Dec 15, 2003 | 24.54 | 24.58 | 24.27 | 24.38 | 11,775,169 | +0.12(+0.48%) |
Dec 12, 2003 | 24.31 | 24.31 | 24.13 | 24.26 | 7,894,809 | +0.08(+0.31%) |
Dec 11, 2003 | 24.07 | 24.29 | 23.89 | 24.18 | 11,066,967 | +0.21(+0.89%) |
Dec 10, 2003 | 24.03 | 24.23 | 23.85 | 23.97 | 9,266,084 | -0.11(-0.46%) |
Dec 09, 2003 | 24.51 | 24.54 | 23.99 | 24.08 | 11,115,280 | -0.44(-1.78%) |
Dec 08, 2003 | 24.01 | 24.52 | 24.01 | 24.51 | 8,780,786 | +0.35(+1.43%) |
Dec 05, 2003 | 24.31 | 24.42 | 24.09 | 24.17 | 9,791,884 | -0.30(-1.22%) |
Dec 04, 2003 | 24.65 | 24.68 | 24.36 | 24.47 | 8,808,703 | -0.28(-1.15%) |
Dec 03, 2003 | 24.76 | 24.88 | 24.63 | 24.75 | 11,011,277 | -0.01(-0.03%) |
Dec 02, 2003 | 24.68 | 24.82 | 24.60 | 24.76 | 9,114,636 | +0.10(+0.42%) |
Dec 01, 2003 | 24.62 | 24.68 | 24.45 | 24.65 | 10,063,246 | +0.18(+0.73%) |
Nov 28, 2003 | 24.40 | 24.54 | 24.37 | 24.47 | 3,540,434 | -0.08(-0.31%) |
Nov 26, 2003 | 24.40 | 24.65 | 24.33 | 24.55 | 5,673,721 | -0.01(-0.06%) |
Nov 25, 2003 | 24.30 | 24.64 | 24.27 | 24.56 | 8,012,120 | +0.18(+0.74%) |
Nov 24, 2003 | 24.31 | 24.45 | 24.19 | 24.38 | 10,499,653 | +0.19(+0.77%) |
Nov 21, 2003 | 24.09 | 24.29 | 24.02 | 24.20 | 9,885,617 | +0.26(+1.07%) |
Nov 20, 2003 | 24.02 | 24.34 | 23.82 | 23.94 | 10,873,571 | -0.09(-0.37%) |
Nov 19, 2003 | 24.12 | 24.29 | 23.99 | 24.03 | 14,172,441 | -0.09(-0.37%) |
Nov 18, 2003 | 24.49 | 24.58 | 24.07 | 24.12 | 10,060,642 | -0.36(-1.47%) |
Nov 17, 2003 | 24.33 | 24.58 | 24.24 | 24.48 | 8,334,688 | -0.03(-0.14%) |
Nov 14, 2003 | 24.68 | 24.87 | 24.27 | 24.51 | 10,450,617 | -0.28(-1.12%) |
Nov 13, 2003 | 24.76 | 24.89 | 24.62 | 24.79 | 6,650,247 | -0.02(-0.08%) |
Nov 12, 2003 | 24.96 | 25.07 | 24.72 | 24.81 | 10,329,545 | -0.10(-0.42%) |
Nov 11, 2003 | 24.58 | 25.01 | 24.56 | 24.92 | 5,964,176 | +0.10(+0.42%) |
Nov 10, 2003 | 24.89 | 24.96 | 24.65 | 24.81 | 6,711,000 | -0.10(-0.42%) |
Nov 07, 2003 | 25.12 | 25.22 | 24.90 | 24.92 | 9,181,754 | -0.19(-0.74%) |
Nov 06, 2003 | 25.26 | 25.26 | 24.96 | 25.10 | 13,090,175 | -0.15(-0.60%) |
Nov 05, 2003 | 25.27 | 25.40 | 25.10 | 25.25 | 8,552,096 | -0.05(-0.19%) |
Nov 04, 2003 | 25.10 | 25.41 | 25.08 | 25.30 | 9,381,225 | -0.08(-0.30%) |
Nov 03, 2003 | 25.04 | 25.41 | 24.92 | 25.38 | 11,799,326 | +0.56(+2.26%) |
Oct 31, 2003 | 24.82 | 25.01 | 24.76 | 24.82 | 9,094,964 | +0.04(+0.17%) |
Oct 30, 2003 | 24.99 | 25.03 | 24.70 | 24.78 | 9,977,469 | -0.06(-0.25%) |
Oct 29, 2003 | 24.58 | 24.92 | 24.45 | 24.84 | 11,005,346 | +0.26(+1.07%) |
Oct 28, 2003 | 24.20 | 24.67 | 24.19 | 24.58 | 16,987,894 | +0.41(+1.72%) |
Oct 27, 2003 | 24.37 | 24.39 | 24.05 | 24.16 | 14,215,691 | +0.12(+0.52%) |
Oct 24, 2003 | 24.20 | 24.27 | 23.94 | 24.04 | 11,030,371 | -0.16(-0.66%) |
Oct 23, 2003 | 23.99 | 24.47 | 23.99 | 24.20 | 14,509,474 | +0.01(+0.06%) |
Oct 22, 2003 | 24.24 | 24.48 | 23.98 | 24.18 | 28,058,332 | -1.17(-4.61%) |
Oct 21, 2003 | 25.30 | 25.51 | 25.13 | 25.35 | 10,886,155 | +0.05(+0.19%) |
Oct 20, 2003 | 24.99 | 25.30 | 24.87 | 25.30 | 10,708,960 | +0.18(+0.72%) |
Oct 17, 2003 | 25.32 | 25.52 | 25.00 | 25.12 | 8,525,191 | -0.35(-1.36%) |
Oct 16, 2003 | 25.27 | 25.57 | 25.23 | 25.47 | 9,983,978 | +0.17(+0.66%) |
Oct 15, 2003 | 25.54 | 25.57 | 25.07 | 25.30 | 10,749,028 | -0.12(-0.49%) |
Oct 14, 2003 | 25.23 | 25.43 | 24.99 | 25.43 | 10,472,025 | +0.23(+0.93%) |
Oct 13, 2003 | 24.58 | 25.21 | 24.58 | 25.19 | 10,970,775 | +0.64(+2.59%) |
Oct 10, 2003 | 24.68 | 24.78 | 24.49 | 24.56 | 8,171,668 | -0.12(-0.50%) |
Oct 09, 2003 | 24.92 | 24.99 | 24.54 | 24.68 | 13,218,045 | +0.06(+0.25%) |
Oct 08, 2003 | 25.03 | 25.03 | 24.58 | 24.62 | 13,195,769 | -0.33(-1.33%) |
Oct 07, 2003 | 24.58 | 25.00 | 24.31 | 24.95 | 16,410,888 | +0.37(+1.52%) |
Oct 06, 2003 | 24.33 | 24.69 | 24.28 | 24.58 | 10,813,541 | +0.26(+1.08%) |
Oct 03, 2003 | 24.67 | 24.75 | 24.20 | 24.31 | 15,941,645 | +0.10(+0.43%) |
Oct 02, 2003 | 24.30 | 24.37 | 24.04 | 24.21 | 10,601,341 | -0.25(-1.02%) |
Oct 01, 2003 | 23.99 | 24.53 | 23.89 | 24.46 | 16,444,301 | +0.73(+3.06%) |
Sep 30, 2003 | 23.92 | 23.99 | 23.41 | 23.73 | 13,842,930 | -0.22(-0.92%) |
Sep 29, 2003 | 23.78 | 24.06 | 23.59 | 23.95 | 9,375,439 | +0.32(+1.35%) |
Sep 26, 2003 | 23.86 | 24.00 | 23.46 | 23.64 | 14,952,100 | -0.20(-0.84%) |
Sep 25, 2003 | 24.20 | 24.36 | 23.80 | 23.84 | 12,558,879 | -0.27(-1.12%) |
Sep 24, 2003 | 24.54 | 24.71 | 24.05 | 24.11 | 16,555,826 | -0.40(-1.64%) |
Sep 23, 2003 | 24.19 | 24.51 | 23.93 | 24.51 | 12,416,255 | +0.32(+1.31%) |
Sep 22, 2003 | 24.20 | 24.24 | 23.89 | 24.19 | 13,304,980 | -0.35(-1.41%) |
Sep 19, 2003 | 24.54 | 24.75 | 24.27 | 24.54 | 17,664,272 | -0.17(-0.70%) |
Sep 18, 2003 | 24.11 | 24.80 | 23.93 | 24.71 | 21,338,652 | +0.75(+3.12%) |
Sep 17, 2003 | 23.92 | 24.09 | 23.86 | 23.96 | 11,127,141 | +0.04(+0.17%) |
Sep 16, 2003 | 23.43 | 23.98 | 23.42 | 23.92 | 9,903,987 | +0.44(+1.85%) |
Sep 15, 2003 | 23.51 | 23.65 | 23.31 | 23.48 | 7,316,646 | -0.02(-0.09%) |
Sep 12, 2003 | 23.17 | 23.59 | 23.12 | 23.51 | 9,042,456 | +0.22(+0.95%) |
Sep 11, 2003 | 23.33 | 23.61 | 23.17 | 23.28 | 9,716,811 | +0.21(+0.90%) |
Sep 10, 2003 | 23.45 | 23.69 | 22.92 | 23.08 | 14,212,509 | -0.61(-2.57%) |
Sep 09, 2003 | 23.85 | 23.96 | 23.65 | 23.68 | 7,605,511 | -0.27(-1.13%) |
Sep 08, 2003 | 23.74 | 24.06 | 23.68 | 23.95 | 8,315,015 | +0.32(+1.35%) |
Sep 05, 2003 | 23.84 | 23.98 | 23.62 | 23.64 | 9,768,017 | -0.34(-1.41%) |
Sep 04, 2003 | 24.11 | 24.16 | 23.90 | 23.98 | 9,047,230 | -0.12(-0.52%) |
Sep 03, 2003 | 23.99 | 24.22 | 23.89 | 24.10 | 10,817,447 | +0.11(+0.46%) |
Sep 02, 2003 | 23.80 | 24.22 | 23.56 | 23.99 | 12,185,539 | +0.33(+1.40%) |
Aug 29, 2003 | 23.48 | 23.71 | 23.35 | 23.66 | 8,480,494 | +0.21(+0.91%) |
Aug 28, 2003 | 22.99 | 23.55 | 22.90 | 23.44 | 8,100,356 | +0.45(+1.95%) |
Aug 27, 2003 | 22.92 | 23.09 | 22.86 | 22.99 | 8,707,594 | -0.08(-0.36%) |
Aug 26, 2003 | 23.16 | 23.89 | 22.81 | 23.08 | 14,234,351 | -0.25(-1.07%) |
Aug 25, 2003 | 23.31 | 23.42 | 23.00 | 23.33 | 8,861,500 | -0.12(-0.53%) |
Aug 22, 2003 | 24.08 | 24.30 | 23.38 | 23.45 | 11,762,006 | -0.47(-1.97%) |
Aug 21, 2003 | 24.23 | 24.49 | 23.77 | 23.92 | 12,549,187 | -0.16(-0.66%) |
Aug 20, 2003 | 23.98 | 24.22 | 23.54 | 24.08 | 13,480,150 | +0.44(+1.87%) |
Aug 19, 2003 | 23.61 | 23.79 | 23.39 | 23.64 | 11,970,012 | +0.10(+0.41%) |
Aug 18, 2003 | 23.57 | 23.57 | 23.27 | 23.54 | 10,308,282 | +0.27(+1.16%) |
Aug 15, 2003 | 23.51 | 23.51 | 23.15 | 23.27 | 5,123,909 | -0.17(-0.71%) |
Aug 14, 2003 | 23.11 | 23.47 | 22.96 | 23.44 | 10,115,320 | +0.32(+1.41%) |
Aug 13, 2003 | 23.37 | 23.39 | 22.90 | 23.11 | 9,714,641 | -0.15(-0.62%) |
Aug 12, 2003 | 23.14 | 23.35 | 23.02 | 23.26 | 12,323,101 | +0.29(+1.26%) |
Aug 11, 2003 | 22.81 | 23.28 | 22.77 | 22.97 | 10,099,408 | +0.16(+0.70%) |
Aug 08, 2003 | 22.97 | 22.98 | 22.58 | 22.81 | 9,108,127 | +0.10(+0.43%) |
Aug 07, 2003 | 22.65 | 22.87 | 22.48 | 22.71 | 13,334,054 | -0.10(-0.42%) |
Aug 06, 2003 | 22.81 | 23.00 | 22.47 | 22.81 | 17,693,782 | +0.16(+0.70%) |
Aug 05, 2003 | 23.26 | 23.30 | 22.63 | 22.65 | 17,805,162 | -0.67(-2.88%) |
Aug 04, 2003 | 23.06 | 23.37 | 22.40 | 23.32 | 22,774,152 | +0.26(+1.11%) |
Aug 01, 2003 | 24.25 | 24.26 | 22.97 | 23.06 | 29,565,288 | -1.17(-4.82%) |
Jul 31, 2003 | 24.65 | 24.76 | 24.18 | 24.23 | 12,673,152 | -0.01(-0.03%) |
Jul 30, 2003 | 24.54 | 24.60 | 24.22 | 24.24 | 8,477,023 | -0.12(-0.51%) |
Jul 29, 2003 | 24.60 | 24.60 | 24.02 | 24.36 | 13,318,577 | -0.17(-0.70%) |
Jul 28, 2003 | 24.52 | 24.76 | 24.31 | 24.54 | 11,902,750 | +0.01(+0.06%) |
Jul 25, 2003 | 24.02 | 24.55 | 23.83 | 24.52 | 12,574,935 | +0.62(+2.57%) |
Jul 24, 2003 | 24.44 | 24.45 | 23.86 | 23.91 | 12,432,889 | -0.19(-0.80%) |
Jul 23, 2003 | 24.27 | 24.29 | 23.92 | 24.10 | 11,230,854 | -0.06(-0.23%) |
Jul 22, 2003 | 23.85 | 24.24 | 23.68 | 24.16 | 13,797,365 | +0.35(+1.48%) |
Jul 21, 2003 | 24.27 | 24.27 | 23.16 | 23.80 | 17,268,224 | -0.62(-2.55%) |
Jul 18, 2003 | 24.36 | 24.54 | 24.09 | 24.42 | 10,987,554 | +0.20(+0.83%) |
Jul 17, 2003 | 25.06 | 25.06 | 24.07 | 24.22 | 17,360,798 | -0.84(-3.34%) |
Jul 16, 2003 | 26.45 | 26.45 | 24.89 | 25.06 | 20,881,126 | -0.72(-2.79%) |
Jul 15, 2003 | 25.95 | 26.19 | 25.59 | 25.78 | 16,712,047 | -0.01(-0.03%) |
Jul 14, 2003 | 25.22 | 25.97 | 24.74 | 25.79 | 17,485,198 | +1.06(+4.31%) |
Jul 11, 2003 | 24.34 | 24.87 | 24.32 | 24.72 | 10,087,258 | +0.52(+2.14%) |
Jul 10, 2003 | 24.51 | 24.63 | 24.00 | 24.20 | 11,025,887 | -0.45(-1.82%) |
Jul 09, 2003 | 24.53 | 24.97 | 24.47 | 24.65 | 13,945,197 | +0.18(+0.73%) |
Jul 08, 2003 | 24.24 | 24.50 | 24.13 | 24.47 | 8,918,347 | +0.23(+0.94%) |
Jul 07, 2003 | 23.84 | 24.36 | 23.78 | 24.24 | 14,137,146 | +0.65(+2.75%) |
Jul 03, 2003 | 23.37 | 23.74 | 23.30 | 23.59 | 6,330,717 | -0.17(-0.70%) |
Jul 02, 2003 | 23.67 | 23.86 | 23.53 | 23.76 | 10,789,530 | +0.11(+0.47%) |
Jul 01, 2003 | 23.39 | 23.65 | 22.85 | 23.65 | 15,101,234 | +0.02(+0.09%) |
Jun 30, 2003 | 23.68 | 23.83 | 23.26 | 23.63 | 11,351,926 | +0.19(+0.83%) |
Jun 27, 2003 | 23.78 | 23.81 | 23.37 | 23.44 | 9,654,757 | -0.35(-1.45%) |
Jun 26, 2003 | 23.51 | 23.78 | 23.16 | 23.78 | 9,136,623 | +0.28(+1.21%) |
Jun 25, 2003 | 23.71 | 24.07 | 23.36 | 23.50 | 12,986,896 | -0.21(-0.90%) |
Jun 24, 2003 | 23.33 | 23.80 | 23.16 | 23.71 | 11,913,454 | +0.31(+1.33%) |
Jun 23, 2003 | 23.89 | 24.02 | 23.24 | 23.40 | 14,286,280 | -0.66(-2.73%) |
Jun 20, 2003 | 24.09 | 24.31 | 23.91 | 24.06 | 21,381,180 | +0.24(+1.02%) |
Jun 19, 2003 | 24.37 | 24.40 | 23.54 | 23.82 | 15,729,445 | -0.43(-1.77%) |
Jun 18, 2003 | 24.61 | 24.77 | 24.06 | 24.24 | 16,397,869 | -0.71(-2.83%) |
Jun 17, 2003 | 24.88 | 25.03 | 24.63 | 24.95 | 13,764,096 | +0.10(+0.39%) |
Jun 16, 2003 | 24.16 | 24.85 | 24.09 | 24.85 | 13,622,195 | +0.86(+3.60%) |
Jun 13, 2003 | 24.09 | 24.23 | 23.74 | 23.99 | 9,758,759 | +0.00(+0.00%) |
Jun 12, 2003 | 24.19 | 24.28 | 23.66 | 23.99 | 13,933,336 | +0.11(+0.46%) |
Jun 11, 2003 | 23.71 | 24.05 | 23.44 | 23.88 | 13,383,379 | +0.32(+1.35%) |
Jun 10, 2003 | 23.51 | 23.74 | 23.42 | 23.56 | 15,736,822 | +0.22(+0.95%) |
Jun 09, 2003 | 23.92 | 24.04 | 23.23 | 23.34 | 14,861,260 | -0.95(-3.90%) |
Jun 06, 2003 | 24.73 | 25.25 | 24.20 | 24.29 | 17,119,814 | +0.02(+0.09%) |
Jun 05, 2003 | 23.98 | 24.40 | 23.79 | 24.27 | 15,015,312 | +0.28(+1.18%) |
Jun 04, 2003 | 23.26 | 24.08 | 23.09 | 23.98 | 19,052,472 | +0.60(+2.57%) |
Jun 03, 2003 | 23.45 | 23.77 | 23.33 | 23.38 | 16,752,260 | -0.07(-0.29%) |
Jun 02, 2003 | 23.06 | 23.91 | 23.04 | 23.45 | 19,292,010 | +0.73(+3.23%) |
May 30, 2003 | 22.53 | 22.86 | 22.41 | 22.72 | 15,453,020 | +0.41(+1.83%) |
May 29, 2003 | 22.64 | 22.74 | 22.25 | 22.31 | 13,811,541 | -0.19(-0.86%) |
May 28, 2003 | 22.26 | 22.70 | 22.17 | 22.50 | 17,382,930 | +0.35(+1.56%) |
May 27, 2003 | 21.22 | 22.22 | 21.09 | 22.16 | 16,236,585 | +0.80(+3.72%) |
May 23, 2003 | 21.12 | 21.44 | 21.00 | 21.36 | 8,319,644 | +0.28(+1.34%) |
May 22, 2003 | 21.02 | 21.22 | 20.93 | 21.08 | 12,514,761 | -0.04(-0.20%) |
May 21, 2003 | 20.81 | 21.15 | 20.69 | 21.12 | 12,135,346 | +0.08(+0.39%) |
May 20, 2003 | 21.03 | 21.29 | 20.77 | 21.04 | 12,567,702 | +0.01(+0.03%) |
May 19, 2003 | 21.60 | 21.60 | 20.90 | 21.03 | 12,014,853 | -0.57(-2.66%) |
May 16, 2003 | 21.46 | 21.78 | 21.36 | 21.60 | 13,414,624 | +0.15(+0.68%) |
May 15, 2003 | 21.29 | 21.67 | 21.27 | 21.46 | 15,403,261 | +0.38(+1.80%) |
May 14, 2003 | 21.24 | 21.41 | 20.93 | 21.08 | 10,870,389 | -0.16(-0.75%) |
May 13, 2003 | 21.39 | 21.47 | 20.99 | 21.24 | 10,813,975 | -0.15(-0.71%) |
May 12, 2003 | 20.80 | 21.42 | 20.58 | 21.39 | 12,731,879 | +0.59(+2.86%) |
May 09, 2003 | 20.80 | 20.86 | 20.45 | 20.80 | 12,758,784 | +0.08(+0.40%) |
May 08, 2003 | 21.05 | 21.11 | 20.62 | 20.71 | 15,752,444 | -0.59(-2.79%) |
May 07, 2003 | 21.05 | 21.42 | 20.85 | 21.31 | 15,508,566 | +0.08(+0.36%) |
May 06, 2003 | 20.91 | 21.47 | 20.72 | 21.23 | 17,658,920 | +0.24(+1.15%) |
May 05, 2003 | 20.74 | 21.40 | 20.74 | 20.99 | 20,246,840 | +0.35(+1.67%) |
May 02, 2003 | 20.15 | 20.77 | 20.11 | 20.64 | 15,383,299 | +0.40(+1.98%) |