Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 30.36 | 30.80 | 30.30 | 30.60 | 33,100 | +0.34(+1.12%) |
Apr 29, 2004 | 29.93 | 30.75 | 29.90 | 30.26 | 56,700 | +0.12(+0.40%) |
Apr 28, 2004 | 30.70 | 30.70 | 30.00 | 30.14 | 62,200 | -0.56(-1.82%) |
Apr 27, 2004 | 30.79 | 30.90 | 30.60 | 30.70 | 31,900 | -0.09(-0.29%) |
Apr 26, 2004 | 31.40 | 31.45 | 30.78 | 30.79 | 24,800 | -0.71(-2.25%) |
Apr 23, 2004 | 31.00 | 31.55 | 30.75 | 31.50 | 39,300 | +0.45(+1.45%) |
Apr 22, 2004 | 30.68 | 31.27 | 30.60 | 31.05 | 33,300 | +0.37(+1.21%) |
Apr 21, 2004 | 31.00 | 31.00 | 30.68 | 30.68 | 51,700 | -0.32(-1.03%) |
Apr 20, 2004 | 31.30 | 31.30 | 30.63 | 31.00 | 38,000 | -0.30(-0.96%) |
Apr 19, 2004 | 30.70 | 31.30 | 30.51 | 31.30 | 44,600 | +0.53(+1.72%) |
Apr 16, 2004 | 30.70 | 30.89 | 30.63 | 30.77 | 19,500 | -0.03(-0.10%) |
Apr 15, 2004 | 30.65 | 30.90 | 30.65 | 30.80 | 48,500 | +0.25(+0.82%) |
Apr 14, 2004 | 30.21 | 30.65 | 30.11 | 30.55 | 66,800 | +0.09(+0.30%) |
Apr 13, 2004 | 30.60 | 30.66 | 30.35 | 30.46 | 48,300 | -0.07(-0.23%) |
Apr 12, 2004 | 31.04 | 31.04 | 30.47 | 30.53 | 45,000 | -0.47(-1.52%) |
Apr 08, 2004 | 30.36 | 31.03 | 30.36 | 31.00 | 47,500 | +0.51(+1.67%) |
Apr 07, 2004 | 30.94 | 31.05 | 30.45 | 30.49 | 53,800 | -0.55(-1.77%) |
Apr 06, 2004 | 31.50 | 31.50 | 31.00 | 31.04 | 48,800 | -0.54(-1.71%) |
Apr 05, 2004 | 31.10 | 31.60 | 30.95 | 31.58 | 118,800 | +0.28(+0.89%) |
Apr 02, 2004 | 30.20 | 31.47 | 30.20 | 31.30 | 92,100 | +1.11(+3.68%) |
Apr 01, 2004 | 29.93 | 30.38 | 29.86 | 30.19 | 179,600 | +0.26(+0.87%) |
Mar 31, 2004 | 29.60 | 29.97 | 29.60 | 29.93 | 200,800 | +0.23(+0.77%) |
Mar 30, 2004 | 29.75 | 29.76 | 29.61 | 29.70 | 119,500 | -0.10(-0.34%) |
Mar 29, 2004 | 29.42 | 29.80 | 29.42 | 29.80 | 39,100 | +0.28(+0.95%) |
Mar 26, 2004 | 29.07 | 29.65 | 29.00 | 29.52 | 54,700 | +0.44(+1.51%) |
Mar 25, 2004 | 29.15 | 29.33 | 29.01 | 29.08 | 92,900 | -0.12(-0.41%) |
Mar 24, 2004 | 29.05 | 29.50 | 29.00 | 29.20 | 126,700 | +0.09(+0.31%) |
Mar 23, 2004 | 28.95 | 29.20 | 28.90 | 29.11 | 77,700 | +0.03(+0.10%) |
Mar 22, 2004 | 29.37 | 29.55 | 29.08 | 29.08 | 83,700 | -0.34(-1.16%) |
Mar 19, 2004 | 29.55 | 29.55 | 29.40 | 29.42 | 45,300 | +0.11(+0.38%) |
Mar 18, 2004 | 29.25 | 29.39 | 29.10 | 29.31 | 54,400 | -0.02(-0.07%) |
Mar 17, 2004 | 29.10 | 29.45 | 29.07 | 29.33 | 39,000 | +0.22(+0.76%) |
Mar 16, 2004 | 28.95 | 29.15 | 28.85 | 29.11 | 108,100 | +0.00(+0.00%) |
Mar 15, 2004 | 29.11 | 29.18 | 28.80 | 29.11 | 171,200 | +0.00(+0.00%) |
Mar 12, 2004 | 28.85 | 29.19 | 28.75 | 29.11 | 175,800 | +0.26(+0.90%) |
Mar 11, 2004 | 28.30 | 29.08 | 28.30 | 28.85 | 247,700 | +0.55(+1.94%) |
Mar 10, 2004 | 28.25 | 28.38 | 28.16 | 28.30 | 125,100 | +0.08(+0.28%) |
Mar 09, 2004 | 28.10 | 28.23 | 28.08 | 28.22 | 145,000 | +0.12(+0.43%) |
Mar 08, 2004 | 27.97 | 28.10 | 27.86 | 28.10 | 88,400 | +0.13(+0.46%) |
Mar 05, 2004 | 27.22 | 28.00 | 27.22 | 27.97 | 116,900 | +0.81(+2.98%) |
Mar 04, 2004 | 27.02 | 27.24 | 26.99 | 27.16 | 302,000 | +0.15(+0.56%) |
Mar 03, 2004 | 27.05 | 27.18 | 26.94 | 27.01 | 44,500 | +0.01(+0.04%) |
Mar 02, 2004 | 26.60 | 27.10 | 26.60 | 27.00 | 186,300 | +0.72(+2.74%) |
Mar 01, 2004 | 26.40 | 26.60 | 26.26 | 26.28 | 86,900 | -0.01(-0.04%) |
Feb 27, 2004 | 26.40 | 26.61 | 26.13 | 26.29 | 92,500 | -0.11(-0.42%) |
Feb 26, 2004 | 26.48 | 26.64 | 26.30 | 26.40 | 84,200 | -0.11(-0.41%) |
Feb 25, 2004 | 26.62 | 26.62 | 26.35 | 26.51 | 37,800 | -0.07(-0.26%) |
Feb 24, 2004 | 26.80 | 26.80 | 26.55 | 26.58 | 40,900 | -0.31(-1.15%) |
Feb 23, 2004 | 26.70 | 26.95 | 26.70 | 26.89 | 45,900 | +0.24(+0.90%) |
Feb 20, 2004 | 26.60 | 26.88 | 26.51 | 26.65 | 57,700 | -0.15(-0.56%) |
Feb 19, 2004 | 27.00 | 27.10 | 26.75 | 26.80 | 76,400 | -0.26(-0.96%) |
Feb 18, 2004 | 27.10 | 27.15 | 26.95 | 27.06 | 110,200 | -0.04(-0.15%) |
Feb 17, 2004 | 26.98 | 27.25 | 26.98 | 27.10 | 122,300 | +0.20(+0.74%) |
Feb 13, 2004 | 26.82 | 27.00 | 26.78 | 26.90 | 46,000 | +0.00(+0.00%) |
Feb 12, 2004 | 26.90 | 27.10 | 26.80 | 26.90 | 89,400 | -0.07(-0.26%) |
Feb 11, 2004 | 26.60 | 27.29 | 26.60 | 26.97 | 147,200 | +0.12(+0.45%) |
Feb 10, 2004 | 26.72 | 26.95 | 26.70 | 26.85 | 104,700 | +0.21(+0.79%) |
Feb 09, 2004 | 26.42 | 26.74 | 26.41 | 26.64 | 62,900 | +0.21(+0.79%) |
Feb 06, 2004 | 26.35 | 26.48 | 26.27 | 26.43 | 85,300 | +0.08(+0.30%) |
Feb 05, 2004 | 26.23 | 26.40 | 26.20 | 26.35 | 109,400 | +0.04(+0.15%) |
Feb 04, 2004 | 26.20 | 26.63 | 26.20 | 26.31 | 49,300 | -0.04(-0.15%) |
Feb 03, 2004 | 26.69 | 26.88 | 26.35 | 26.35 | 94,600 | -0.24(-0.90%) |
Feb 02, 2004 | 26.75 | 26.95 | 26.54 | 26.59 | 49,100 | -0.16(-0.60%) |
Jan 30, 2004 | 26.40 | 26.75 | 26.21 | 26.75 | 75,600 | +0.50(+1.90%) |
Jan 29, 2004 | 26.45 | 26.60 | 26.25 | 26.25 | 53,500 | -0.08(-0.30%) |
Jan 28, 2004 | 26.75 | 26.84 | 26.32 | 26.33 | 52,500 | -0.38(-1.42%) |
Jan 27, 2004 | 26.80 | 27.07 | 26.70 | 26.71 | 199,400 | -0.11(-0.41%) |
Jan 26, 2004 | 26.60 | 26.82 | 26.55 | 26.82 | 44,100 | +0.42(+1.59%) |
Jan 23, 2004 | 26.58 | 26.68 | 26.29 | 26.40 | 64,000 | -0.18(-0.68%) |
Jan 22, 2004 | 26.85 | 26.85 | 26.41 | 26.58 | 69,800 | -0.01(-0.04%) |
Jan 21, 2004 | 26.90 | 26.90 | 26.52 | 26.59 | 48,400 | -0.24(-0.89%) |
Jan 20, 2004 | 26.60 | 26.85 | 26.56 | 26.83 | 84,500 | +0.32(+1.21%) |
Jan 16, 2004 | 26.55 | 26.75 | 26.48 | 26.51 | 31,200 | +0.08(+0.30%) |
Jan 15, 2004 | 26.65 | 26.65 | 26.35 | 26.43 | 69,500 | -0.20(-0.75%) |
Jan 14, 2004 | 26.11 | 26.83 | 26.06 | 26.63 | 120,800 | +0.28(+1.06%) |
Jan 13, 2004 | 26.20 | 26.50 | 26.05 | 26.35 | 83,200 | +0.20(+0.76%) |
Jan 12, 2004 | 26.68 | 26.68 | 26.15 | 26.15 | 63,500 | -0.48(-1.80%) |
Jan 09, 2004 | 26.75 | 26.79 | 26.62 | 26.63 | 101,800 | -0.17(-0.63%) |
Jan 08, 2004 | 26.74 | 26.90 | 26.55 | 26.80 | 71,400 | +0.15(+0.56%) |
Jan 07, 2004 | 26.40 | 26.78 | 26.40 | 26.65 | 148,000 | +0.22(+0.83%) |
Jan 06, 2004 | 26.32 | 26.52 | 26.26 | 26.43 | 78,300 | +0.00(+0.00%) |
Jan 05, 2004 | 26.85 | 26.85 | 26.43 | 26.43 | 118,100 | +0.09(+0.34%) |
Jan 02, 2004 | 26.04 | 26.39 | 26.00 | 26.34 | 116,100 | +0.31(+1.19%) |
Dec 31, 2003 | 26.31 | 26.40 | 25.80 | 26.03 | 101,000 | -0.28(-1.06%) |
Dec 30, 2003 | 26.40 | 26.40 | 25.92 | 26.31 | 440,400 | +0.26(+1.00%) |
Dec 29, 2003 | 25.40 | 26.12 | 25.35 | 26.05 | 117,700 | +0.67(+2.64%) |
Dec 26, 2003 | 25.52 | 25.54 | 25.25 | 25.38 | 51,000 | -0.22(-0.86%) |
Dec 24, 2003 | 25.55 | 25.67 | 25.36 | 25.60 | 36,700 | +0.13(+0.51%) |
Dec 23, 2003 | 25.47 | 25.55 | 25.39 | 25.47 | 71,700 | +0.07(+0.28%) |
Dec 22, 2003 | 25.55 | 25.57 | 25.20 | 25.40 | 132,800 | +0.09(+0.36%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.11 | 25.31 | 154,400 | -0.39(-1.52%) |
Dec 18, 2003 | 25.45 | 25.49 | 25.25 | 25.70 | 187,400 | +0.35(+1.38%) |
Dec 17, 2003 | 24.83 | 25.37 | 24.75 | 25.35 | 206,000 | +0.53(+2.14%) |
Dec 16, 2003 | 24.75 | 24.84 | 24.66 | 24.82 | 103,500 | +0.07(+0.28%) |
Dec 15, 2003 | 25.08 | 25.08 | 24.82 | 24.75 | 145,600 | +0.01(+0.04%) |
Dec 12, 2003 | 24.70 | 24.81 | 24.67 | 24.74 | 70,700 | -0.04(-0.16%) |
Dec 11, 2003 | 24.40 | 24.86 | 24.26 | 24.78 | 195,300 | +0.38(+1.56%) |
Dec 10, 2003 | 24.10 | 24.46 | 24.10 | 24.40 | 175,000 | +0.16(+0.66%) |
Dec 09, 2003 | 24.85 | 25.00 | 24.15 | 24.24 | 270,700 | -0.86(-3.43%) |
Dec 08, 2003 | 25.10 | 25.39 | 24.99 | 25.10 | 221,700 | +0.18(+0.72%) |
Dec 05, 2003 | 25.28 | 25.34 | 24.96 | 24.92 | 99,700 | -0.56(-2.20%) |
Dec 04, 2003 | 26.00 | 26.05 | 25.31 | 25.48 | 105,200 | -0.52(-2.00%) |
Dec 03, 2003 | 25.69 | 26.10 | 25.69 | 26.00 | 94,400 | +0.32(+1.25%) |
Dec 02, 2003 | 25.79 | 25.83 | 25.68 | 25.68 | 85,000 | -0.14(-0.54%) |
Dec 01, 2003 | 26.10 | 26.10 | 25.78 | 25.82 | 236,200 | -0.18(-0.69%) |
Nov 28, 2003 | 25.90 | 26.05 | 25.80 | 26.00 | 104,900 | +0.18(+0.70%) |
Nov 26, 2003 | 25.90 | 26.00 | 25.70 | 25.82 | 123,500 | +0.02(+0.08%) |
Nov 25, 2003 | 25.85 | 25.85 | 25.77 | 25.80 | 284,200 | +0.10(+0.39%) |
Nov 24, 2003 | 25.50 | 25.75 | 25.47 | 25.70 | 108,800 | +0.22(+0.86%) |
Nov 21, 2003 | 25.55 | 25.55 | 25.40 | 25.48 | 44,500 | +0.05(+0.20%) |
Nov 20, 2003 | 25.70 | 25.70 | 25.44 | 25.43 | 51,100 | -0.14(-0.55%) |
Nov 19, 2003 | 25.81 | 25.81 | 25.57 | 25.57 | 218,200 | -0.24(-0.93%) |
Nov 18, 2003 | 25.90 | 26.12 | 25.77 | 25.81 | 26,800 | +0.01(+0.04%) |
Nov 17, 2003 | 26.26 | 26.30 | 25.80 | 25.80 | 53,100 | -0.69(-2.60%) |
Nov 14, 2003 | 26.50 | 26.66 | 26.47 | 26.49 | 27,000 | -0.06(-0.23%) |
Nov 13, 2003 | 26.05 | 26.55 | 26.03 | 26.55 | 35,400 | +0.53(+2.04%) |
Nov 12, 2003 | 25.75 | 26.02 | 25.75 | 26.02 | 260,600 | +0.27(+1.05%) |
Nov 11, 2003 | 25.97 | 25.97 | 25.71 | 25.75 | 63,600 | -0.33(-1.27%) |
Nov 10, 2003 | 26.04 | 26.08 | 26.04 | 26.08 | 63,500 | -0.30(-1.14%) |
Nov 07, 2003 | 26.43 | 26.49 | 26.19 | 26.38 | 40,300 | -0.04(-0.15%) |
Nov 06, 2003 | 26.42 | 26.48 | 26.36 | 26.42 | 34,600 | -0.13(-0.49%) |
Nov 05, 2003 | 26.09 | 26.55 | 26.19 | 26.55 | 34,600 | +0.24(+0.91%) |
Nov 04, 2003 | 26.09 | 26.30 | 26.01 | 26.31 | 166,400 | +0.44(+1.70%) |
Nov 03, 2003 | 26.00 | 26.00 | 25.51 | 25.87 | 126,200 | -0.13(-0.50%) |
Oct 31, 2003 | 25.84 | 26.00 | 25.66 | 26.00 | 88,700 | +0.28(+1.09%) |
Oct 30, 2003 | 25.74 | 25.83 | 25.70 | 25.72 | 39,900 | -0.17(-0.66%) |
Oct 29, 2003 | 26.00 | 26.00 | 25.70 | 25.89 | 19,000 | -0.11(-0.42%) |
Oct 28, 2003 | 25.98 | 26.00 | 25.86 | 26.00 | 40,600 | -0.09(-0.34%) |
Oct 27, 2003 | 25.88 | 26.19 | 25.87 | 26.09 | 29,600 | +0.29(+1.12%) |
Oct 24, 2003 | 25.95 | 26.12 | 25.62 | 25.80 | 54,800 | -0.19(-0.73%) |
Oct 23, 2003 | 26.10 | 26.17 | 25.96 | 25.99 | 108,200 | -0.28(-1.07%) |
Oct 22, 2003 | 26.60 | 26.66 | 26.27 | 26.27 | 33,000 | -0.41(-1.54%) |
Oct 21, 2003 | 26.51 | 26.51 | 26.51 | 26.68 | 27,600 | +0.11(+0.41%) |
Oct 20, 2003 | 26.79 | 26.79 | 26.55 | 26.57 | 24,600 | -0.05(-0.19%) |
Oct 17, 2003 | 26.80 | 26.80 | 26.52 | 26.62 | 61,700 | -0.25(-0.93%) |
Oct 16, 2003 | 26.15 | 26.88 | 26.05 | 26.87 | 41,000 | +0.72(+2.75%) |
Oct 15, 2003 | 26.04 | 26.18 | 26.04 | 26.15 | 257,000 | +0.11(+0.42%) |
Oct 14, 2003 | 26.30 | 26.30 | 26.00 | 26.04 | 51,300 | -0.16(-0.61%) |
Oct 13, 2003 | 26.25 | 26.40 | 26.25 | 26.20 | 50,200 | -0.15(-0.57%) |
Oct 10, 2003 | 26.74 | 26.80 | 26.45 | 26.35 | 36,900 | -0.37(-1.38%) |
Oct 09, 2003 | 26.60 | 26.90 | 26.60 | 26.72 | 38,000 | -0.08(-0.30%) |
Oct 08, 2003 | 26.84 | 26.87 | 26.72 | 26.80 | 24,700 | -0.09(-0.33%) |
Oct 07, 2003 | 26.95 | 26.90 | 26.72 | 26.89 | 24,200 | -0.06(-0.22%) |
Oct 06, 2003 | 26.85 | 26.97 | 26.83 | 26.95 | 19,000 | +0.25(+0.94%) |
Oct 03, 2003 | 26.40 | 26.98 | 26.40 | 26.70 | 33,600 | +0.23(+0.87%) |
Oct 02, 2003 | 26.09 | 26.50 | 26.02 | 26.47 | 42,900 | +0.39(+1.50%) |
Oct 01, 2003 | 25.74 | 26.08 | 25.74 | 26.08 | 43,000 | +0.09(+0.35%) |
Sep 30, 2003 | 26.00 | 26.00 | 25.66 | 25.99 | 87,300 | +0.00(+0.00%) |
Sep 29, 2003 | 26.20 | 26.34 | 26.08 | 25.99 | 36,800 | -0.27(-1.03%) |
Sep 26, 2003 | 26.75 | 26.81 | 26.23 | 26.26 | 34,200 | -0.64(-2.38%) |
Sep 25, 2003 | 26.92 | 26.92 | 26.79 | 26.90 | 50,300 | -0.02(-0.07%) |
Sep 24, 2003 | 26.96 | 27.00 | 26.79 | 26.92 | 42,600 | +0.02(+0.07%) |
Sep 23, 2003 | 26.99 | 27.00 | 26.90 | 26.90 | 18,500 | -0.09(-0.33%) |
Sep 22, 2003 | 27.10 | 27.10 | 26.81 | 26.99 | 45,600 | -0.11(-0.41%) |
Sep 19, 2003 | 27.03 | 27.10 | 26.92 | 27.10 | 80,700 | +0.09(+0.33%) |
Sep 18, 2003 | 27.03 | 27.07 | 26.94 | 27.01 | 30,600 | +0.01(+0.04%) |
Sep 17, 2003 | 27.05 | 27.28 | 27.00 | 27.00 | 75,900 | -0.05(-0.18%) |
Sep 16, 2003 | 27.02 | 27.05 | 26.72 | 27.05 | 52,000 | +0.25(+0.93%) |
Sep 15, 2003 | 27.46 | 27.50 | 26.75 | 26.80 | 29,300 | -0.72(-2.62%) |
Sep 12, 2003 | 27.91 | 27.92 | 27.51 | 27.52 | 38,100 | -0.49(-1.75%) |
Sep 11, 2003 | 27.28 | 28.03 | 27.24 | 28.01 | 61,900 | +0.73(+2.68%) |
Sep 10, 2003 | 27.23 | 27.32 | 27.06 | 27.28 | 78,200 | +0.30(+1.11%) |
Sep 09, 2003 | 26.90 | 27.05 | 26.80 | 26.98 | 48,000 | -0.12(-0.44%) |
Sep 08, 2003 | 26.85 | 27.18 | 26.85 | 27.10 | 42,800 | +0.10(+0.37%) |
Sep 05, 2003 | 27.23 | 27.60 | 26.99 | 27.00 | 70,600 | -0.03(-0.11%) |
Sep 04, 2003 | 27.20 | 27.50 | 26.90 | 27.03 | 76,900 | -0.27(-0.99%) |
Sep 03, 2003 | 27.65 | 27.85 | 27.00 | 27.30 | 65,400 | -0.50(-1.80%) |
Sep 02, 2003 | 28.00 | 28.17 | 27.75 | 27.80 | 31,500 | -0.15(-0.54%) |
Aug 29, 2003 | 27.97 | 27.98 | 27.84 | 27.95 | 34,800 | +0.00(+0.00%) |
Aug 28, 2003 | 27.85 | 28.14 | 27.80 | 27.95 | 33,000 | +0.12(+0.43%) |
Aug 27, 2003 | 27.71 | 27.83 | 27.53 | 27.83 | 18,900 | +0.02(+0.07%) |
Aug 26, 2003 | 27.34 | 27.82 | 27.21 | 27.81 | 44,800 | +0.37(+1.35%) |
Aug 25, 2003 | 27.74 | 27.79 | 27.36 | 27.44 | 172,200 | -0.40(-1.44%) |
Aug 22, 2003 | 27.90 | 27.99 | 27.78 | 27.84 | 9,400 | -0.02(-0.07%) |
Aug 21, 2003 | 28.05 | 28.22 | 27.86 | 27.86 | 14,400 | -0.24(-0.85%) |
Aug 20, 2003 | 28.20 | 28.39 | 27.75 | 28.10 | 83,600 | -0.16(-0.57%) |
Aug 19, 2003 | 28.00 | 28.40 | 27.75 | 28.26 | 22,100 | +0.26(+0.93%) |
Aug 18, 2003 | 28.09 | 28.36 | 28.00 | 28.00 | 43,500 | +0.11(+0.39%) |
Aug 15, 2003 | 27.40 | 27.90 | 27.34 | 27.89 | 12,500 | +0.59(+2.16%) |
Aug 14, 2003 | 27.00 | 27.35 | 26.90 | 27.30 | 76,000 | +0.30(+1.11%) |
Aug 13, 2003 | 27.10 | 27.20 | 26.90 | 27.00 | 42,400 | +0.00(+0.00%) |
Aug 12, 2003 | 26.89 | 27.16 | 26.80 | 27.00 | 50,700 | +0.06(+0.22%) |
Aug 11, 2003 | 26.65 | 26.94 | 26.38 | 26.94 | 49,600 | +0.54(+2.05%) |
Aug 08, 2003 | 26.46 | 26.48 | 26.20 | 26.40 | 34,100 | +0.04(+0.15%) |
Aug 07, 2003 | 26.29 | 26.50 | 26.00 | 26.36 | 25,900 | -0.03(-0.11%) |
Aug 06, 2003 | 26.80 | 26.84 | 26.33 | 26.39 | 26,100 | -0.49(-1.82%) |
Aug 05, 2003 | 26.32 | 26.88 | 26.20 | 26.88 | 61,800 | +0.44(+1.66%) |
Aug 04, 2003 | 26.43 | 26.54 | 26.04 | 26.44 | 129,100 | +0.01(+0.04%) |
Aug 01, 2003 | 26.40 | 26.55 | 26.21 | 26.43 | 173,000 | +0.10(+0.38%) |
Jul 31, 2003 | 26.60 | 26.61 | 26.33 | 26.33 | 162,600 | -0.27(-1.02%) |
Jul 30, 2003 | 26.90 | 26.90 | 26.57 | 26.60 | 28,700 | -0.25(-0.93%) |
Jul 29, 2003 | 26.81 | 26.90 | 26.75 | 26.85 | 56,400 | +0.04(+0.15%) |
Jul 28, 2003 | 26.50 | 26.91 | 26.39 | 26.81 | 78,500 | +0.31(+1.17%) |
Jul 25, 2003 | 26.16 | 26.50 | 25.77 | 26.50 | 60,700 | +0.40(+1.53%) |
Jul 24, 2003 | 26.20 | 26.21 | 26.10 | 26.10 | 29,300 | -0.07(-0.27%) |
Jul 23, 2003 | 26.35 | 26.35 | 26.00 | 26.17 | 33,300 | -0.16(-0.61%) |
Jul 22, 2003 | 26.15 | 26.36 | 26.06 | 26.33 | 20,800 | +0.24(+0.92%) |
Jul 21, 2003 | 26.50 | 26.50 | 25.95 | 26.09 | 40,600 | -0.46(-1.73%) |
Jul 18, 2003 | 26.35 | 26.59 | 26.26 | 26.55 | 46,800 | +0.30(+1.14%) |
Jul 17, 2003 | 25.95 | 26.45 | 25.50 | 26.25 | 115,300 | -0.45(-1.69%) |
Jul 16, 2003 | 26.95 | 27.02 | 26.54 | 26.70 | 94,000 | -0.20(-0.74%) |
Jul 15, 2003 | 27.03 | 27.07 | 26.79 | 26.90 | 110,800 | -0.14(-0.52%) |
Jul 14, 2003 | 27.10 | 27.17 | 26.87 | 27.04 | 45,700 | -0.06(-0.22%) |
Jul 11, 2003 | 26.96 | 27.23 | 26.83 | 27.10 | 50,700 | +0.09(+0.33%) |
Jul 10, 2003 | 27.00 | 27.05 | 26.40 | 27.01 | 88,600 | +0.11(+0.41%) |
Jul 09, 2003 | 27.26 | 27.28 | 26.80 | 26.90 | 155,600 | -0.31(-1.14%) |
Jul 08, 2003 | 26.80 | 27.30 | 26.78 | 27.21 | 144,700 | +0.71(+2.68%) |
Jul 07, 2003 | 26.45 | 27.00 | 26.45 | 26.50 | 113,400 | -0.05(-0.19%) |
Jul 03, 2003 | 26.65 | 26.67 | 26.43 | 26.55 | 38,100 | -0.10(-0.38%) |
Jul 02, 2003 | 26.53 | 26.82 | 26.33 | 26.65 | 172,200 | +0.65(+2.50%) |
Jul 01, 2003 | 26.15 | 26.15 | 25.70 | 26.00 | 73,300 | -0.20(-0.76%) |
Jun 30, 2003 | 26.15 | 26.32 | 25.94 | 26.20 | 60,200 | +0.20(+0.77%) |
Jun 27, 2003 | 26.00 | 26.25 | 25.85 | 26.00 | 55,900 | +0.10(+0.39%) |
Jun 26, 2003 | 26.20 | 26.25 | 25.86 | 25.90 | 92,200 | -0.30(-1.15%) |
Jun 25, 2003 | 26.02 | 26.20 | 25.91 | 26.20 | 181,100 | +0.29(+1.12%) |
Jun 24, 2003 | 26.00 | 26.10 | 25.90 | 25.91 | 190,600 | +0.11(+0.43%) |
Jun 23, 2003 | 25.57 | 25.91 | 25.50 | 25.80 | 189,800 | +0.53(+2.10%) |
Jun 20, 2003 | 25.45 | 25.51 | 25.16 | 25.27 | 77,300 | +0.07(+0.28%) |
Jun 19, 2003 | 25.45 | 25.60 | 25.10 | 25.20 | 63,000 | -0.12(-0.47%) |
Jun 18, 2003 | 25.69 | 25.80 | 25.10 | 25.32 | 90,700 | -0.07(-0.28%) |
Jun 17, 2003 | 25.40 | 25.54 | 25.20 | 25.39 | 88,900 | +0.59(+2.38%) |
Jun 16, 2003 | 24.23 | 24.89 | 24.20 | 24.80 | 70,900 | +0.57(+2.35%) |
Jun 13, 2003 | 24.50 | 24.59 | 24.23 | 24.23 | 27,800 | -0.07(-0.29%) |
Jun 12, 2003 | 23.92 | 24.56 | 23.92 | 24.30 | 149,200 | +0.23(+0.96%) |
Jun 11, 2003 | 24.85 | 24.91 | 24.00 | 24.07 | 53,600 | -0.93(-3.72%) |
Jun 10, 2003 | 24.53 | 25.00 | 24.49 | 25.00 | 53,100 | +0.52(+2.12%) |
Jun 09, 2003 | 24.45 | 24.61 | 24.33 | 24.48 | 89,900 | +0.18(+0.74%) |
Jun 06, 2003 | 24.55 | 25.00 | 24.26 | 24.30 | 113,700 | -0.40(-1.62%) |
Jun 05, 2003 | 25.10 | 25.21 | 24.25 | 24.70 | 147,900 | -0.55(-2.18%) |
Jun 04, 2003 | 26.12 | 26.12 | 25.25 | 25.25 | 153,900 | -0.85(-3.26%) |
Jun 03, 2003 | 25.95 | 26.10 | 25.80 | 26.10 | 26,700 | +0.14(+0.54%) |
Jun 02, 2003 | 25.60 | 26.04 | 25.45 | 25.96 | 112,500 | +0.51(+2.00%) |
May 30, 2003 | 25.66 | 25.70 | 25.20 | 25.45 | 63,800 | -0.06(-0.24%) |
May 29, 2003 | 26.00 | 26.16 | 25.15 | 25.51 | 54,400 | -0.52(-2.00%) |
May 28, 2003 | 26.10 | 26.38 | 25.93 | 26.03 | 30,400 | -0.07(-0.27%) |
May 27, 2003 | 26.30 | 26.40 | 25.91 | 26.10 | 39,400 | -0.15(-0.57%) |
May 23, 2003 | 25.86 | 26.38 | 25.76 | 26.25 | 26,300 | +0.49(+1.90%) |
May 22, 2003 | 25.60 | 25.88 | 25.30 | 25.76 | 26,200 | +0.26(+1.02%) |
May 21, 2003 | 25.71 | 25.87 | 25.29 | 25.50 | 62,400 | -0.21(-0.82%) |
May 20, 2003 | 25.10 | 25.75 | 25.00 | 25.71 | 95,800 | +0.61(+2.43%) |
May 19, 2003 | 25.30 | 25.30 | 24.84 | 25.10 | 84,200 | -0.20(-0.79%) |
May 16, 2003 | 25.28 | 25.30 | 25.16 | 25.30 | 98,400 | +0.02(+0.08%) |
May 15, 2003 | 25.25 | 25.40 | 24.95 | 25.28 | 103,000 | +0.03(+0.12%) |
May 14, 2003 | 24.92 | 25.35 | 24.81 | 25.25 | 128,300 | +0.48(+1.94%) |
May 13, 2003 | 24.76 | 24.89 | 24.58 | 24.77 | 76,400 | +0.07(+0.28%) |
May 12, 2003 | 24.17 | 24.85 | 24.10 | 24.70 | 186,600 | +0.54(+2.24%) |
May 09, 2003 | 24.23 | 24.45 | 24.12 | 24.16 | 48,000 | -0.05(-0.21%) |
May 08, 2003 | 24.20 | 24.25 | 24.00 | 24.21 | 65,900 | -0.19(-0.78%) |
May 07, 2003 | 24.70 | 24.98 | 24.40 | 24.40 | 113,300 | -0.24(-0.97%) |
May 06, 2003 | 24.75 | 24.75 | 24.59 | 24.64 | 30,800 | -0.01(-0.04%) |
May 05, 2003 | 24.75 | 24.76 | 24.62 | 24.65 | 57,500 | +0.23(+0.94%) |
May 02, 2003 | 24.18 | 24.50 | 24.15 | 24.42 | 21,400 | +0.20(+0.83%) |