Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 25.28 | 25.39 | 24.90 | 24.90 | 9,013,992 | -0.38(-1.51%) |
Apr 29, 2004 | 25.40 | 25.61 | 25.05 | 25.28 | 8,856,687 | -0.18(-0.72%) |
Apr 28, 2004 | 25.67 | 25.77 | 25.35 | 25.46 | 7,082,523 | -0.38(-1.48%) |
Apr 27, 2004 | 25.73 | 26.09 | 25.73 | 25.85 | 7,281,521 | +0.13(+0.50%) |
Apr 26, 2004 | 25.90 | 26.07 | 25.69 | 25.72 | 6,430,267 | -0.10(-0.38%) |
Apr 23, 2004 | 25.54 | 26.00 | 25.52 | 25.82 | 6,614,991 | +0.10(+0.39%) |
Apr 22, 2004 | 25.10 | 25.83 | 25.05 | 25.72 | 8,501,374 | +0.57(+2.28%) |
Apr 21, 2004 | 25.27 | 25.44 | 25.05 | 25.15 | 9,365,207 | -0.08(-0.31%) |
Apr 20, 2004 | 25.58 | 25.85 | 25.22 | 25.22 | 6,947,690 | -0.25(-0.97%) |
Apr 19, 2004 | 25.51 | 25.54 | 25.20 | 25.47 | 7,038,851 | -0.14(-0.55%) |
Apr 16, 2004 | 25.58 | 25.65 | 25.19 | 25.61 | 9,936,620 | +0.24(+0.95%) |
Apr 15, 2004 | 25.35 | 25.57 | 25.31 | 25.37 | 8,712,668 | +0.03(+0.11%) |
Apr 14, 2004 | 25.12 | 25.50 | 25.08 | 25.34 | 9,731,685 | -0.03(-0.11%) |
Apr 13, 2004 | 25.80 | 25.84 | 25.27 | 25.37 | 11,318,582 | -0.42(-1.65%) |
Apr 12, 2004 | 25.66 | 25.82 | 25.61 | 25.80 | 5,527,144 | +0.18(+0.72%) |
Apr 08, 2004 | 26.00 | 26.07 | 25.51 | 25.61 | 12,755,665 | -0.21(-0.79%) |
Apr 07, 2004 | 26.26 | 26.33 | 25.77 | 25.82 | 10,977,402 | -0.32(-1.22%) |
Apr 06, 2004 | 26.77 | 26.77 | 26.00 | 26.14 | 8,078,644 | -0.21(-0.81%) |
Apr 05, 2004 | 25.85 | 26.38 | 25.84 | 26.35 | 9,139,073 | +0.40(+1.53%) |
Apr 02, 2004 | 26.39 | 26.46 | 25.79 | 25.95 | 17,568,224 | -0.28(-1.08%) |
Apr 01, 2004 | 26.39 | 26.42 | 26.18 | 26.24 | 7,733,224 | -0.20(-0.75%) |
Mar 31, 2004 | 26.41 | 26.53 | 26.19 | 26.43 | 8,865,167 | -0.04(-0.13%) |
Mar 30, 2004 | 26.39 | 26.54 | 26.29 | 26.47 | 7,129,729 | +0.08(+0.29%) |
Mar 29, 2004 | 26.13 | 26.41 | 26.08 | 26.39 | 7,599,098 | +0.26(+1.00%) |
Mar 26, 2004 | 26.15 | 26.34 | 26.11 | 26.13 | 9,684,339 | -0.16(-0.59%) |
Mar 25, 2004 | 25.51 | 26.36 | 25.41 | 26.29 | 11,228,835 | +0.82(+3.22%) |
Mar 24, 2004 | 25.58 | 25.69 | 25.32 | 25.46 | 9,118,862 | -0.16(-0.61%) |
Mar 23, 2004 | 25.61 | 25.78 | 25.49 | 25.62 | 10,233,279 | +0.11(+0.42%) |
Mar 22, 2004 | 25.68 | 25.75 | 25.42 | 25.51 | 9,385,135 | -0.44(-1.69%) |
Mar 19, 2004 | 26.18 | 26.30 | 25.85 | 25.95 | 10,643,289 | -0.22(-0.84%) |
Mar 18, 2004 | 25.83 | 26.29 | 25.75 | 26.17 | 11,806,467 | +0.35(+1.34%) |
Mar 17, 2004 | 25.61 | 25.88 | 25.47 | 25.83 | 8,124,578 | +0.45(+1.79%) |
Mar 16, 2004 | 25.17 | 25.54 | 25.05 | 25.37 | 8,178,143 | +0.32(+1.27%) |
Mar 15, 2004 | 25.44 | 25.50 | 24.85 | 25.05 | 10,228,615 | -0.48(-1.88%) |
Mar 12, 2004 | 25.51 | 26.16 | 25.16 | 25.54 | 9,561,661 | +0.00(+0.00%) |
Mar 11, 2004 | 25.62 | 26.00 | 25.47 | 25.54 | 12,260,431 | -0.22(-0.85%) |
Mar 10, 2004 | 26.06 | 26.21 | 25.68 | 25.75 | 9,124,232 | -0.40(-1.54%) |
Mar 09, 2004 | 26.14 | 26.30 | 25.97 | 26.16 | 10,359,915 | -0.18(-0.67%) |
Mar 08, 2004 | 26.50 | 26.64 | 26.25 | 26.33 | 9,603,496 | -0.16(-0.61%) |
Mar 05, 2004 | 26.07 | 26.58 | 25.94 | 26.50 | 13,072,253 | +0.25(+0.94%) |
Mar 04, 2004 | 26.29 | 26.31 | 25.99 | 26.25 | 8,262,096 | +0.04(+0.14%) |
Mar 03, 2004 | 26.12 | 26.36 | 26.11 | 26.21 | 8,064,793 | +0.01(+0.05%) |
Mar 02, 2004 | 26.02 | 26.40 | 26.01 | 26.20 | 12,334,207 | +0.13(+0.52%) |
Mar 01, 2004 | 25.88 | 26.10 | 25.75 | 26.07 | 9,690,981 | +0.38(+1.46%) |
Feb 27, 2004 | 26.18 | 26.24 | 25.66 | 25.69 | 14,575,621 | -0.38(-1.44%) |
Feb 26, 2004 | 25.77 | 26.16 | 25.61 | 26.07 | 11,553,196 | +0.30(+1.18%) |
Feb 25, 2004 | 25.75 | 25.83 | 25.55 | 25.76 | 12,989,290 | +0.30(+1.17%) |
Feb 24, 2004 | 25.32 | 25.55 | 25.09 | 25.46 | 16,946,498 | +0.43(+1.72%) |
Feb 23, 2004 | 25.32 | 25.40 | 24.88 | 25.03 | 11,650,293 | -0.23(-0.90%) |
Feb 20, 2004 | 25.29 | 25.40 | 24.88 | 25.26 | 10,856,986 | +0.10(+0.39%) |
Feb 19, 2004 | 25.68 | 25.69 | 25.14 | 25.16 | 10,843,418 | -0.23(-0.92%) |
Feb 18, 2004 | 25.86 | 25.86 | 25.26 | 25.39 | 8,701,079 | -0.29(-1.13%) |
Feb 17, 2004 | 25.66 | 25.82 | 25.56 | 25.68 | 8,646,807 | +0.09(+0.36%) |
Feb 13, 2004 | 25.90 | 26.02 | 25.46 | 25.59 | 8,684,684 | -0.28(-1.09%) |
Feb 12, 2004 | 26.02 | 26.08 | 25.73 | 25.87 | 6,972,283 | -0.18(-0.71%) |
Feb 11, 2004 | 25.54 | 26.19 | 25.43 | 26.06 | 13,411,737 | +0.55(+2.16%) |
Feb 10, 2004 | 25.68 | 25.72 | 25.35 | 25.51 | 10,258,154 | -0.08(-0.33%) |
Feb 09, 2004 | 25.71 | 25.95 | 25.55 | 25.59 | 8,034,689 | -0.11(-0.44%) |
Feb 06, 2004 | 25.19 | 25.76 | 25.17 | 25.71 | 10,396,803 | +0.59(+2.34%) |
Feb 05, 2004 | 25.12 | 25.37 | 25.00 | 25.12 | 8,475,227 | +0.03(+0.11%) |
Feb 04, 2004 | 24.80 | 25.35 | 24.77 | 25.09 | 11,107,571 | +0.29(+1.17%) |
Feb 03, 2004 | 24.80 | 25.13 | 24.78 | 24.80 | 10,097,458 | -0.17(-0.68%) |
Feb 02, 2004 | 25.10 | 25.35 | 24.80 | 24.97 | 10,666,750 | -0.13(-0.51%) |
Jan 30, 2004 | 25.08 | 25.34 | 24.99 | 25.10 | 8,213,053 | -0.09(-0.37%) |
Jan 29, 2004 | 24.80 | 25.22 | 24.69 | 25.19 | 12,422,824 | +0.54(+2.18%) |
Jan 28, 2004 | 25.56 | 25.58 | 24.55 | 24.65 | 15,623,612 | -0.78(-3.06%) |
Jan 27, 2004 | 25.41 | 25.75 | 25.41 | 25.43 | 8,712,386 | -0.25(-0.99%) |
Jan 26, 2004 | 25.39 | 25.72 | 25.30 | 25.68 | 9,013,851 | +0.27(+1.06%) |
Jan 23, 2004 | 25.51 | 25.62 | 25.31 | 25.41 | 9,572,685 | -0.01(-0.03%) |
Jan 22, 2004 | 25.22 | 25.57 | 24.98 | 25.42 | 11,262,614 | +0.21(+0.81%) |
Jan 21, 2004 | 24.87 | 25.29 | 24.77 | 25.22 | 12,090,831 | +0.45(+1.80%) |
Jan 20, 2004 | 24.74 | 24.88 | 24.62 | 24.77 | 14,615,054 | +0.05(+0.20%) |
Jan 16, 2004 | 25.33 | 25.37 | 24.59 | 24.72 | 26,326,686 | -0.35(-1.38%) |
Jan 15, 2004 | 25.14 | 25.22 | 24.75 | 25.07 | 12,728,670 | -0.03(-0.11%) |
Jan 14, 2004 | 24.82 | 25.19 | 24.64 | 25.10 | 13,207,227 | +0.28(+1.11%) |
Jan 13, 2004 | 25.08 | 25.08 | 24.59 | 24.82 | 12,538,859 | -0.08(-0.34%) |
Jan 12, 2004 | 25.21 | 25.33 | 24.64 | 24.91 | 14,374,645 | -0.35(-1.37%) |
Jan 09, 2004 | 25.05 | 25.52 | 25.04 | 25.25 | 11,702,445 | +0.06(+0.25%) |
Jan 08, 2004 | 25.39 | 25.46 | 24.88 | 25.19 | 15,431,398 | -0.21(-0.84%) |
Jan 07, 2004 | 25.08 | 25.54 | 25.02 | 25.40 | 13,054,869 | +0.35(+1.38%) |
Jan 06, 2004 | 24.83 | 25.15 | 24.65 | 25.05 | 12,501,264 | +0.27(+1.08%) |
Jan 05, 2004 | 24.81 | 24.94 | 24.63 | 24.79 | 16,119,270 | +0.01(+0.03%) |
Jan 02, 2004 | 25.29 | 25.43 | 24.63 | 24.78 | 10,144,380 | -0.33(-1.32%) |
Dec 31, 2003 | 24.89 | 25.16 | 24.88 | 25.11 | 7,084,219 | +0.14(+0.57%) |
Dec 30, 2003 | 25.09 | 25.23 | 24.89 | 24.97 | 7,060,334 | -0.21(-0.82%) |
Dec 29, 2003 | 24.76 | 25.19 | 24.67 | 25.17 | 11,552,207 | +0.50(+2.01%) |
Dec 26, 2003 | 24.54 | 24.86 | 24.54 | 24.68 | 3,442,893 | +0.13(+0.55%) |
Dec 24, 2003 | 24.52 | 24.66 | 24.35 | 24.54 | 6,230,280 | +0.06(+0.26%) |
Dec 23, 2003 | 24.45 | 24.76 | 24.34 | 24.48 | 9,629,360 | -0.16(-0.66%) |
Dec 22, 2003 | 24.96 | 25.09 | 24.41 | 24.64 | 13,330,611 | -0.47(-1.89%) |
Dec 19, 2003 | 25.10 | 25.13 | 24.80 | 25.12 | 22,804,362 | +0.12(+0.48%) |
Dec 18, 2003 | 24.86 | 25.10 | 24.55 | 25.00 | 14,067,243 | +0.13(+0.54%) |
Dec 17, 2003 | 24.13 | 24.94 | 24.08 | 24.86 | 13,326,230 | +0.55(+2.27%) |
Dec 16, 2003 | 24.20 | 24.40 | 23.91 | 24.31 | 17,850,892 | +0.01(+0.03%) |
Dec 15, 2003 | 25.08 | 25.10 | 24.18 | 24.30 | 15,598,172 | -0.21(-0.87%) |
Dec 12, 2003 | 24.59 | 24.64 | 24.41 | 24.52 | 10,471,710 | +0.08(+0.35%) |
Dec 11, 2003 | 23.70 | 24.54 | 23.69 | 24.43 | 19,497,998 | +1.03(+4.38%) |
Dec 10, 2003 | 24.10 | 24.13 | 22.59 | 23.41 | 21,025,110 | -0.68(-2.82%) |
Dec 09, 2003 | 24.66 | 24.68 | 24.07 | 24.08 | 11,001,853 | -0.47(-1.90%) |
Dec 08, 2003 | 24.40 | 24.83 | 24.28 | 24.55 | 7,545,533 | -0.01(-0.06%) |
Dec 05, 2003 | 24.43 | 24.91 | 24.25 | 24.57 | 7,932,364 | -0.10(-0.40%) |
Dec 04, 2003 | 25.12 | 25.28 | 23.75 | 24.66 | 21,395,970 | -0.47(-1.89%) |
Dec 03, 2003 | 25.44 | 25.63 | 25.05 | 25.14 | 9,720,520 | -0.24(-0.95%) |
Dec 02, 2003 | 25.75 | 25.88 | 25.37 | 25.38 | 12,189,340 | -0.64(-2.45%) |
Dec 01, 2003 | 26.09 | 26.16 | 25.66 | 26.02 | 10,070,463 | +0.01(+0.03%) |
Nov 28, 2003 | 25.98 | 26.10 | 25.94 | 26.01 | 4,575,684 | +0.15(+0.57%) |
Nov 26, 2003 | 25.91 | 26.02 | 25.42 | 25.86 | 8,233,546 | -0.05(-0.19%) |
Nov 25, 2003 | 25.81 | 26.00 | 25.68 | 25.91 | 8,094,615 | +0.10(+0.38%) |
Nov 24, 2003 | 25.33 | 25.89 | 25.32 | 25.81 | 9,833,022 | +0.58(+2.30%) |
Nov 21, 2003 | 25.15 | 25.32 | 24.98 | 25.23 | 8,789,978 | +0.25(+0.99%) |
Nov 20, 2003 | 25.00 | 25.44 | 24.96 | 24.98 | 9,568,728 | -0.11(-0.42%) |
Nov 19, 2003 | 24.81 | 25.29 | 24.69 | 25.09 | 12,968,231 | +0.36(+1.46%) |
Nov 18, 2003 | 25.90 | 26.00 | 24.73 | 24.73 | 26,018,436 | -0.37(-1.47%) |
Nov 17, 2003 | 24.92 | 25.41 | 24.64 | 25.10 | 13,873,616 | -0.51(-1.99%) |
Nov 14, 2003 | 25.70 | 25.94 | 25.29 | 25.61 | 9,027,843 | -0.09(-0.36%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.54 | 25.70 | 10,991,536 | -0.44(-1.68%) |
Nov 12, 2003 | 26.11 | 26.17 | 25.92 | 26.14 | 6,321,440 | +0.01(+0.03%) |
Nov 11, 2003 | 26.22 | 26.31 | 25.83 | 26.13 | 7,315,300 | -0.09(-0.35%) |
Nov 10, 2003 | 26.44 | 26.52 | 25.91 | 26.22 | 8,384,067 | -0.22(-0.83%) |
Nov 07, 2003 | 26.46 | 26.69 | 26.22 | 26.44 | 7,147,537 | +0.04(+0.13%) |
Nov 06, 2003 | 26.04 | 26.44 | 25.89 | 26.41 | 8,234,535 | +0.16(+0.59%) |
Nov 05, 2003 | 26.29 | 26.33 | 25.87 | 26.25 | 6,479,310 | -0.12(-0.46%) |
Nov 04, 2003 | 26.50 | 26.60 | 26.26 | 26.37 | 7,379,183 | -0.18(-0.67%) |
Nov 03, 2003 | 26.48 | 26.81 | 26.39 | 26.55 | 9,835,849 | +0.32(+1.21%) |
Oct 31, 2003 | 26.46 | 26.53 | 26.18 | 26.23 | 6,946,842 | +0.01(+0.03%) |
Oct 30, 2003 | 26.55 | 26.56 | 25.92 | 26.22 | 8,315,096 | -0.12(-0.46%) |
Oct 29, 2003 | 26.33 | 26.77 | 26.21 | 26.34 | 10,480,755 | -0.19(-0.72%) |
Oct 28, 2003 | 25.74 | 26.53 | 25.67 | 26.53 | 18,217,372 | +1.06(+4.17%) |
Oct 27, 2003 | 25.29 | 25.56 | 25.25 | 25.47 | 7,674,571 | +0.28(+1.12%) |
Oct 24, 2003 | 25.12 | 25.29 | 24.84 | 25.19 | 9,703,984 | -0.17(-0.67%) |
Oct 23, 2003 | 25.37 | 25.59 | 25.26 | 25.36 | 9,918,388 | -0.16(-0.61%) |
Oct 22, 2003 | 25.58 | 25.68 | 25.33 | 25.51 | 7,487,021 | -0.06(-0.25%) |
Oct 21, 2003 | 25.55 | 25.83 | 25.44 | 25.58 | 6,922,674 | +0.04(+0.14%) |
Oct 20, 2003 | 25.67 | 25.72 | 25.33 | 25.54 | 9,856,342 | -0.04(-0.14%) |
Oct 17, 2003 | 25.77 | 25.92 | 25.49 | 25.58 | 10,284,725 | -0.11(-0.44%) |
Oct 16, 2003 | 25.68 | 25.86 | 25.42 | 25.69 | 11,071,813 | +0.01(+0.05%) |
Oct 15, 2003 | 25.35 | 25.75 | 25.10 | 25.68 | 18,072,080 | +0.68(+2.72%) |
Oct 14, 2003 | 25.12 | 25.12 | 24.90 | 25.00 | 9,808,006 | -0.12(-0.48%) |
Oct 13, 2003 | 24.83 | 25.12 | 24.83 | 25.12 | 8,406,822 | +0.41(+1.66%) |
Oct 10, 2003 | 24.78 | 24.94 | 24.62 | 24.71 | 9,777,619 | -0.14(-0.57%) |
Oct 09, 2003 | 24.70 | 25.11 | 24.53 | 24.85 | 17,255,594 | +0.52(+2.12%) |
Oct 08, 2003 | 24.39 | 24.40 | 24.16 | 24.33 | 7,948,052 | -0.06(-0.23%) |
Oct 07, 2003 | 23.81 | 24.40 | 23.74 | 24.39 | 10,277,941 | +0.32(+1.32%) |
Oct 06, 2003 | 23.79 | 24.16 | 23.72 | 24.07 | 7,516,418 | +0.28(+1.16%) |
Oct 03, 2003 | 23.84 | 23.99 | 23.72 | 23.79 | 12,252,517 | +0.27(+1.14%) |
Oct 02, 2003 | 23.40 | 23.68 | 23.28 | 23.53 | 12,801,033 | +0.25(+1.06%) |
Oct 01, 2003 | 22.73 | 23.35 | 22.68 | 23.28 | 14,009,297 | +0.74(+3.30%) |
Sep 30, 2003 | 22.75 | 22.87 | 22.39 | 22.54 | 13,877,997 | -0.21(-0.93%) |
Sep 29, 2003 | 22.56 | 22.78 | 22.42 | 22.75 | 10,458,566 | +0.12(+0.53%) |
Sep 26, 2003 | 22.71 | 22.95 | 22.57 | 22.63 | 9,497,354 | -0.12(-0.53%) |
Sep 25, 2003 | 22.91 | 23.24 | 22.73 | 22.75 | 9,172,993 | -0.18(-0.77%) |
Sep 24, 2003 | 23.35 | 23.35 | 22.91 | 22.92 | 7,955,260 | -0.42(-1.82%) |
Sep 23, 2003 | 23.42 | 23.47 | 23.21 | 23.35 | 9,176,809 | +0.18(+0.79%) |
Sep 22, 2003 | 23.25 | 23.34 | 23.04 | 23.16 | 7,918,796 | -0.25(-1.09%) |
Sep 19, 2003 | 23.38 | 23.58 | 23.24 | 23.42 | 11,352,361 | -0.06(-0.24%) |
Sep 18, 2003 | 23.28 | 23.54 | 23.00 | 23.48 | 13,221,219 | +0.13(+0.55%) |
Sep 17, 2003 | 23.44 | 23.56 | 23.30 | 23.35 | 11,780,885 | -0.21(-0.90%) |
Sep 16, 2003 | 23.21 | 23.58 | 23.02 | 23.56 | 18,197,444 | +0.37(+1.59%) |
Sep 15, 2003 | 22.63 | 23.28 | 22.61 | 23.19 | 21,878,484 | +0.84(+3.77%) |
Sep 12, 2003 | 22.48 | 22.48 | 22.01 | 22.35 | 17,253,192 | -0.12(-0.54%) |
Sep 11, 2003 | 22.54 | 22.82 | 22.46 | 22.47 | 13,608,332 | -0.01(-0.03%) |
Sep 10, 2003 | 22.64 | 22.92 | 22.43 | 22.48 | 16,723,048 | -0.27(-1.18%) |
Sep 09, 2003 | 23.34 | 23.35 | 22.60 | 22.75 | 28,018,452 | -1.13(-4.74%) |
Sep 08, 2003 | 23.88 | 23.89 | 23.60 | 23.88 | 12,351,450 | -0.01(-0.03%) |
Sep 05, 2003 | 23.94 | 24.13 | 23.54 | 23.89 | 16,584,965 | -0.34(-1.40%) |
Sep 04, 2003 | 23.24 | 24.23 | 23.24 | 24.23 | 26,605,254 | +1.03(+4.42%) |
Sep 03, 2003 | 22.74 | 23.25 | 22.71 | 23.20 | 16,067,825 | +0.38(+1.64%) |
Sep 02, 2003 | 22.59 | 22.87 | 22.57 | 22.83 | 12,816,580 | +0.07(+0.31%) |
Aug 29, 2003 | 22.71 | 22.81 | 22.55 | 22.75 | 9,717,552 | -0.07(-0.31%) |
Aug 28, 2003 | 22.80 | 23.24 | 22.67 | 22.83 | 8,963,677 | -0.14(-0.62%) |
Aug 27, 2003 | 22.75 | 23.07 | 22.74 | 22.97 | 10,001,492 | +0.16(+0.68%) |
Aug 26, 2003 | 22.78 | 22.92 | 22.52 | 22.81 | 14,229,919 | -0.17(-0.74%) |
Aug 25, 2003 | 23.03 | 23.43 | 22.73 | 22.98 | 11,166,931 | -0.23(-0.98%) |
Aug 22, 2003 | 23.31 | 23.42 | 22.93 | 23.21 | 16,898,302 | +0.03(+0.12%) |
Aug 21, 2003 | 23.16 | 23.25 | 22.96 | 23.18 | 15,279,181 | +0.13(+0.58%) |
Aug 20, 2003 | 22.81 | 23.10 | 22.71 | 23.04 | 17,825,028 | +0.29(+1.27%) |
Aug 19, 2003 | 23.99 | 24.06 | 22.66 | 22.75 | 46,038,096 | -1.23(-5.13%) |
Aug 18, 2003 | 24.08 | 24.22 | 23.86 | 23.99 | 16,788,628 | +0.25(+1.07%) |
Aug 15, 2003 | 23.53 | 23.73 | 23.36 | 23.73 | 7,408,439 | +0.33(+1.39%) |
Aug 14, 2003 | 23.43 | 23.52 | 23.23 | 23.41 | 8,923,256 | -0.07(-0.30%) |
Aug 13, 2003 | 23.44 | 23.59 | 23.35 | 23.48 | 8,712,244 | +0.04(+0.15%) |
Aug 12, 2003 | 23.22 | 23.44 | 23.07 | 23.44 | 7,847,422 | +0.31(+1.35%) |
Aug 11, 2003 | 23.11 | 23.40 | 23.01 | 23.13 | 9,420,468 | -0.02(-0.09%) |
Aug 08, 2003 | 22.85 | 23.19 | 22.85 | 23.15 | 11,884,766 | +0.54(+2.38%) |
Aug 07, 2003 | 22.15 | 22.68 | 22.14 | 22.61 | 14,531,808 | +0.45(+2.04%) |
Aug 06, 2003 | 21.72 | 22.27 | 21.57 | 22.16 | 14,382,701 | +0.72(+3.37%) |
Aug 05, 2003 | 21.69 | 21.91 | 21.42 | 21.44 | 12,134,785 | -0.46(-2.10%) |
Aug 04, 2003 | 21.79 | 22.03 | 21.30 | 21.90 | 9,944,534 | +0.11(+0.49%) |
Aug 01, 2003 | 22.11 | 22.11 | 21.69 | 21.79 | 11,659,762 | -0.28(-1.28%) |
Jul 31, 2003 | 22.32 | 22.54 | 22.06 | 22.08 | 11,937,342 | -0.07(-0.32%) |
Jul 30, 2003 | 22.34 | 22.39 | 21.62 | 22.15 | 18,905,668 | -0.19(-0.86%) |
Jul 29, 2003 | 22.54 | 22.76 | 22.26 | 22.34 | 12,946,183 | -0.13(-0.57%) |
Jul 28, 2003 | 22.78 | 22.90 | 22.25 | 22.46 | 13,474,348 | -0.18(-0.78%) |
Jul 25, 2003 | 22.43 | 22.67 | 21.87 | 22.64 | 14,160,807 | +0.37(+1.65%) |
Jul 24, 2003 | 22.75 | 22.97 | 22.26 | 22.27 | 10,028,204 | -0.45(-1.99%) |
Jul 23, 2003 | 22.66 | 22.88 | 22.41 | 22.73 | 11,343,598 | +0.25(+1.13%) |
Jul 22, 2003 | 22.87 | 22.87 | 22.22 | 22.47 | 17,548,580 | -0.28(-1.21%) |
Jul 21, 2003 | 23.49 | 23.52 | 22.75 | 22.75 | 10,525,558 | -0.66(-2.81%) |
Jul 18, 2003 | 23.70 | 23.71 | 23.11 | 23.41 | 8,883,682 | -0.01(-0.06%) |
Jul 17, 2003 | 23.70 | 24.18 | 23.29 | 23.42 | 10,072,865 | -0.28(-1.19%) |
Jul 16, 2003 | 23.46 | 23.79 | 23.06 | 23.70 | 14,784,372 | +0.23(+0.99%) |
Jul 15, 2003 | 23.74 | 24.45 | 23.41 | 23.47 | 14,584,243 | -0.15(-0.63%) |
Jul 14, 2003 | 23.84 | 24.06 | 23.53 | 23.62 | 10,537,147 | +0.15(+0.63%) |
Jul 11, 2003 | 23.63 | 23.70 | 23.32 | 23.47 | 15,079,194 | +0.52(+2.28%) |
Jul 10, 2003 | 23.70 | 23.70 | 22.64 | 22.95 | 16,306,961 | -0.75(-3.17%) |
Jul 09, 2003 | 24.21 | 24.40 | 23.58 | 23.70 | 19,395,248 | -0.75(-3.07%) |
Jul 08, 2003 | 23.88 | 24.55 | 23.81 | 24.45 | 10,761,585 | +0.55(+2.31%) |
Jul 07, 2003 | 23.81 | 23.99 | 23.77 | 23.89 | 9,426,122 | +0.26(+1.11%) |
Jul 03, 2003 | 23.60 | 23.75 | 23.24 | 23.63 | 5,870,868 | -0.03(-0.12%) |
Jul 02, 2003 | 23.49 | 23.74 | 23.46 | 23.66 | 10,726,959 | +0.24(+1.03%) |
Jul 01, 2003 | 23.43 | 23.50 | 22.78 | 23.42 | 12,448,547 | -0.01(-0.06%) |
Jun 30, 2003 | 23.28 | 24.09 | 23.24 | 23.43 | 15,240,880 | +0.46(+2.00%) |
Jun 27, 2003 | 23.24 | 23.33 | 22.95 | 22.97 | 10,024,105 | +0.00(+0.00%) |
Jun 26, 2003 | 23.14 | 23.57 | 22.63 | 22.97 | 10,755,225 | +0.01(+0.06%) |
Jun 25, 2003 | 22.89 | 23.46 | 22.86 | 22.96 | 12,226,087 | +0.16(+0.71%) |
Jun 24, 2003 | 22.71 | 22.92 | 22.53 | 22.80 | 13,900,752 | +0.21(+0.94%) |
Jun 23, 2003 | 22.90 | 23.13 | 22.34 | 22.58 | 10,485,278 | -0.40(-1.75%) |
Jun 20, 2003 | 23.36 | 23.41 | 22.96 | 22.99 | 19,409,240 | -0.30(-1.31%) |
Jun 19, 2003 | 23.70 | 23.95 | 23.26 | 23.29 | 11,145,590 | -0.36(-1.53%) |
Jun 18, 2003 | 24.36 | 24.37 | 23.52 | 23.65 | 16,982,538 | -0.71(-2.93%) |
Jun 17, 2003 | 24.34 | 24.55 | 24.29 | 24.37 | 10,615,305 | -0.01(-0.06%) |
Jun 16, 2003 | 23.92 | 24.57 | 23.76 | 24.38 | 14,127,310 | +0.64(+2.68%) |
Jun 13, 2003 | 23.46 | 23.82 | 23.27 | 23.75 | 14,665,368 | +0.45(+1.91%) |
Jun 12, 2003 | 23.49 | 23.56 | 23.03 | 23.30 | 9,297,084 | +0.03(+0.12%) |
Jun 11, 2003 | 22.97 | 23.28 | 22.87 | 23.27 | 8,695,567 | +0.23(+1.01%) |
Jun 10, 2003 | 22.97 | 23.10 | 22.78 | 23.04 | 8,720,583 | +0.01(+0.03%) |
Jun 09, 2003 | 23.25 | 23.35 | 22.82 | 23.03 | 9,217,371 | -0.22(-0.94%) |
Jun 06, 2003 | 23.40 | 23.63 | 23.10 | 23.25 | 13,588,404 | +0.03(+0.12%) |
Jun 05, 2003 | 22.96 | 23.26 | 22.71 | 23.22 | 13,690,023 | +0.23(+1.02%) |
Jun 04, 2003 | 23.13 | 23.18 | 22.90 | 22.99 | 10,736,428 | -0.14(-0.61%) |
Jun 03, 2003 | 23.09 | 23.26 | 22.75 | 23.13 | 10,928,783 | +0.04(+0.15%) |
Jun 02, 2003 | 23.17 | 23.41 | 22.92 | 23.09 | 14,028,235 | +0.11(+0.46%) |
May 30, 2003 | 22.85 | 23.00 | 22.68 | 22.99 | 11,912,467 | -0.01(-0.03%) |
May 29, 2003 | 22.63 | 23.04 | 21.93 | 23.00 | 14,503,965 | +0.52(+2.33%) |
May 28, 2003 | 22.35 | 22.80 | 22.29 | 22.47 | 14,539,299 | +0.22(+0.99%) |
May 27, 2003 | 21.33 | 22.34 | 21.31 | 22.25 | 14,149,782 | +0.64(+2.98%) |
May 23, 2003 | 21.76 | 21.81 | 21.58 | 21.61 | 7,898,726 | -0.21(-0.97%) |
May 22, 2003 | 21.66 | 21.96 | 21.53 | 21.82 | 14,980,260 | +0.16(+0.72%) |
May 21, 2003 | 21.40 | 21.83 | 21.26 | 21.66 | 18,706,810 | -0.04(-0.16%) |
May 20, 2003 | 21.62 | 22.22 | 21.51 | 21.70 | 55,662,512 | +1.84(+9.26%) |
May 19, 2003 | 19.99 | 20.59 | 19.71 | 19.86 | 23,329,418 | -0.79(-3.84%) |
May 16, 2003 | 20.58 | 20.65 | 20.25 | 20.65 | 15,906,280 | -0.13(-0.61%) |
May 15, 2003 | 21.13 | 21.16 | 20.27 | 20.78 | 18,273,764 | -0.16(-0.78%) |
May 14, 2003 | 21.26 | 21.37 | 20.83 | 20.94 | 12,424,802 | -0.25(-1.17%) |
May 13, 2003 | 20.91 | 21.40 | 20.91 | 21.19 | 11,861,304 | -0.09(-0.43%) |
May 12, 2003 | 20.87 | 21.28 | 20.82 | 21.28 | 15,740,919 | +0.26(+1.25%) |
May 09, 2003 | 20.84 | 21.04 | 20.62 | 21.02 | 10,670,849 | +0.34(+1.64%) |
May 08, 2003 | 20.77 | 21.08 | 20.53 | 20.68 | 10,990,688 | -0.25(-1.22%) |
May 07, 2003 | 20.87 | 21.16 | 20.64 | 20.94 | 13,637,730 | +0.08(+0.37%) |
May 06, 2003 | 20.63 | 21.00 | 20.63 | 20.86 | 19,258,436 | +0.40(+1.94%) |
May 05, 2003 | 20.17 | 20.74 | 19.87 | 20.46 | 20,558,426 | +0.29(+1.44%) |
May 02, 2003 | 19.67 | 20.24 | 19.58 | 20.17 | 14,213,383 | +0.71(+3.67%) |