Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |
May 03, 2004 | 33.28 | 33.76 | 32.91 | 33.63 | 914,606 | +0.35(+1.04%) |
Apr 30, 2004 | 32.08 | 33.61 | 31.98 | 33.28 | 4,351,674 | -2.45(-6.85%) |
Apr 29, 2004 | 35.84 | 36.00 | 35.16 | 35.73 | 848,452 | -0.11(-0.30%) |
Apr 28, 2004 | 35.75 | 36.18 | 35.61 | 35.84 | 661,539 | +0.09(+0.25%) |
Apr 27, 2004 | 35.24 | 35.86 | 35.19 | 35.75 | 983,292 | +0.46(+1.31%) |
Apr 26, 2004 | 36.23 | 36.37 | 35.16 | 35.29 | 735,392 | -1.11(-3.04%) |
Apr 23, 2004 | 36.37 | 36.59 | 35.68 | 36.39 | 462,773 | -0.02(-0.05%) |
Apr 22, 2004 | 36.07 | 36.48 | 35.93 | 36.41 | 386,590 | +0.35(+0.96%) |
Apr 21, 2004 | 35.94 | 36.21 | 35.74 | 36.07 | 545,744 | +0.14(+0.38%) |
Apr 20, 2004 | 35.72 | 36.30 | 35.72 | 35.93 | 714,118 | +0.21(+0.58%) |
Apr 19, 2004 | 35.52 | 36.10 | 35.40 | 35.72 | 645,532 | +0.01(+0.03%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.67 | 35.71 | 963,031 | +0.97(+2.78%) |
Apr 15, 2004 | 34.69 | 34.84 | 34.55 | 34.75 | 640,366 | +0.06(+0.17%) |
Apr 14, 2004 | 34.65 | 35.07 | 34.10 | 34.69 | 1,147,918 | -0.79(-2.23%) |
Apr 13, 2004 | 36.01 | 36.03 | 35.44 | 35.48 | 323,374 | -0.36(-0.99%) |
Apr 12, 2004 | 35.81 | 36.02 | 35.68 | 35.83 | 223,282 | +0.04(+0.11%) |
Apr 08, 2004 | 36.03 | 36.13 | 35.64 | 35.79 | 461,051 | -0.27(-0.74%) |
Apr 07, 2004 | 36.13 | 36.27 | 35.57 | 36.06 | 555,166 | -0.07(-0.19%) |
Apr 06, 2004 | 36.42 | 36.78 | 36.08 | 36.13 | 366,430 | -0.39(-1.08%) |
Apr 05, 2004 | 36.03 | 36.59 | 36.03 | 36.52 | 478,679 | +0.51(+1.43%) |
Apr 02, 2004 | 36.77 | 36.85 | 35.54 | 36.01 | 599,437 | -0.12(-0.33%) |
Apr 01, 2004 | 35.63 | 36.50 | 35.51 | 36.13 | 610,277 | +0.51(+1.44%) |
Mar 31, 2004 | 35.68 | 35.80 | 35.13 | 35.61 | 618,990 | -0.05(-0.14%) |
Mar 30, 2004 | 35.27 | 35.86 | 34.97 | 35.66 | 670,150 | +0.39(+1.12%) |
Mar 29, 2004 | 35.64 | 36.28 | 35.09 | 35.27 | 895,459 | -0.37(-1.02%) |
Mar 26, 2004 | 36.23 | 36.37 | 35.63 | 35.63 | 477,058 | -0.59(-1.63%) |
Mar 25, 2004 | 35.93 | 36.50 | 35.91 | 36.23 | 452,642 | +0.59(+1.66%) |
Mar 24, 2004 | 36.12 | 36.37 | 35.63 | 35.63 | 359,135 | -0.48(-1.34%) |
Mar 23, 2004 | 36.13 | 36.53 | 35.99 | 36.12 | 647,660 | -0.01(-0.03%) |
Mar 22, 2004 | 36.89 | 36.89 | 35.69 | 36.13 | 852,605 | -0.78(-2.11%) |
Mar 19, 2004 | 36.92 | 37.30 | 36.73 | 36.91 | 637,124 | -0.02(-0.05%) |
Mar 18, 2004 | 37.25 | 37.28 | 36.73 | 36.93 | 502,992 | -0.33(-0.87%) |
Mar 17, 2004 | 37.41 | 37.70 | 37.21 | 37.25 | 841,462 | +0.06(+0.16%) |
Mar 16, 2004 | 37.85 | 38.15 | 36.90 | 37.19 | 422,453 | -0.51(-1.36%) |
Mar 15, 2004 | 38.36 | 38.42 | 36.37 | 37.71 | 339,482 | -0.65(-1.70%) |
Mar 12, 2004 | 38.44 | 38.56 | 38.06 | 38.36 | 454,466 | -0.01(-0.03%) |
Mar 11, 2004 | 38.37 | 38.86 | 38.02 | 38.37 | 519,607 | +12.79(+50.01%) |
Mar 10, 2004 | 26.19 | 26.19 | 25.38 | 25.58 | 701,150 | -0.53(-2.02%) |
Mar 09, 2004 | 26.26 | 26.30 | 25.97 | 26.10 | 283,864 | -0.18(-0.70%) |
Mar 08, 2004 | 26.55 | 26.63 | 26.24 | 26.29 | 372,153 | -0.37(-1.38%) |
Mar 05, 2004 | 26.73 | 26.94 | 26.55 | 26.66 | 387,198 | -0.08(-0.31%) |
Mar 04, 2004 | 26.52 | 26.86 | 26.52 | 26.74 | 363,340 | +0.29(+1.11%) |
Mar 03, 2004 | 26.48 | 26.59 | 26.39 | 26.45 | 430,963 | -0.10(-0.36%) |
Mar 02, 2004 | 26.50 | 26.80 | 26.41 | 26.54 | 323,374 | -0.01(-0.03%) |
Mar 01, 2004 | 26.28 | 26.70 | 26.20 | 26.55 | 608,758 | +0.39(+1.48%) |
Feb 27, 2004 | 25.96 | 26.45 | 25.96 | 26.16 | 2,371,816 | +0.25(+0.95%) |
Feb 26, 2004 | 25.54 | 26.12 | 25.53 | 25.92 | 1,090,172 | +0.38(+1.48%) |
Feb 25, 2004 | 25.70 | 25.77 | 25.34 | 25.54 | 525,331 | -0.16(-0.63%) |
Feb 24, 2004 | 25.71 | 25.79 | 25.56 | 25.70 | 582,620 | -0.17(-0.64%) |
Feb 23, 2004 | 26.36 | 26.37 | 25.73 | 25.87 | 1,280,276 | +0.02(+0.07%) |
Feb 20, 2004 | 26.32 | 26.41 | 25.73 | 25.85 | 608,454 | -0.24(-0.91%) |
Feb 19, 2004 | 26.87 | 26.92 | 26.06 | 26.09 | 846,730 | -0.74(-2.75%) |
Feb 18, 2004 | 26.76 | 26.95 | 26.70 | 26.83 | 475,943 | +0.07(+0.25%) |
Feb 17, 2004 | 27.01 | 27.01 | 26.66 | 26.76 | 828,646 | -0.25(-0.91%) |
Feb 13, 2004 | 27.05 | 27.19 | 26.74 | 27.01 | 630,944 | -0.05(-0.19%) |
Feb 12, 2004 | 27.11 | 27.26 | 26.99 | 27.06 | 341,609 | -0.14(-0.52%) |
Feb 11, 2004 | 27.09 | 27.33 | 26.82 | 27.20 | 815,274 | +0.16(+0.58%) |
Feb 10, 2004 | 27.07 | 27.17 | 26.91 | 27.04 | 506,943 | -0.09(-0.34%) |
Feb 09, 2004 | 27.13 | 27.20 | 27.02 | 27.13 | 661,033 | +0.02(+0.08%) |
Feb 06, 2004 | 27.00 | 27.12 | 26.94 | 27.11 | 664,528 | +0.05(+0.18%) |
Feb 05, 2004 | 26.56 | 27.16 | 26.54 | 27.06 | 1,416,282 | +0.50(+1.88%) |
Feb 04, 2004 | 26.21 | 26.61 | 26.02 | 26.56 | 1,304,438 | +0.24(+0.92%) |
Feb 03, 2004 | 26.06 | 26.38 | 25.73 | 26.32 | 1,404,581 | +0.24(+0.93%) |
Feb 02, 2004 | 26.05 | 26.18 | 25.95 | 26.08 | 1,061,603 | +0.04(+0.13%) |
Jan 30, 2004 | 25.73 | 26.08 | 25.55 | 26.05 | 602,831 | +0.29(+1.11%) |
Jan 29, 2004 | 25.78 | 25.78 | 25.45 | 25.76 | 1,386,345 | -0.02(-0.07%) |
Jan 28, 2004 | 25.93 | 26.12 | 25.78 | 25.78 | 1,059,476 | -0.06(-0.24%) |
Jan 27, 2004 | 26.06 | 26.35 | 25.84 | 25.84 | 4,063,757 | +1.71(+7.09%) |
Jan 26, 2004 | 23.96 | 24.13 | 23.55 | 24.13 | 759,352 | +0.17(+0.71%) |
Jan 23, 2004 | 23.95 | 24.35 | 23.61 | 23.96 | 692,337 | +0.16(+0.66%) |
Jan 22, 2004 | 23.73 | 23.96 | 23.56 | 23.80 | 593,106 | +0.25(+1.06%) |
Jan 21, 2004 | 23.69 | 23.82 | 23.47 | 23.55 | 619,395 | -0.21(-0.87%) |
Jan 20, 2004 | 23.71 | 23.94 | 23.51 | 23.76 | 821,048 | +0.04(+0.19%) |
Jan 16, 2004 | 23.62 | 23.89 | 23.58 | 23.71 | 871,803 | -0.02(-0.09%) |
Jan 15, 2004 | 23.80 | 23.80 | 23.56 | 23.73 | 1,223,442 | -0.07(-0.28%) |
Jan 14, 2004 | 23.60 | 23.89 | 23.60 | 23.80 | 1,994,344 | +0.13(+0.54%) |
Jan 13, 2004 | 23.69 | 24.29 | 23.05 | 23.67 | 3,099,712 | +1.12(+4.96%) |
Jan 12, 2004 | 22.73 | 22.74 | 22.38 | 22.55 | 991,853 | -0.26(-1.13%) |
Jan 09, 2004 | 22.98 | 22.99 | 22.76 | 22.81 | 973,314 | -0.27(-1.18%) |
Jan 08, 2004 | 23.08 | 23.10 | 22.89 | 23.08 | 930,612 | +0.00(+0.00%) |
Jan 07, 2004 | 22.38 | 23.28 | 22.38 | 23.08 | 2,489,283 | +0.71(+3.16%) |
Jan 06, 2004 | 21.94 | 22.38 | 21.91 | 22.38 | 1,017,838 | +0.44(+2.00%) |
Jan 05, 2004 | 21.32 | 21.98 | 21.28 | 21.94 | 1,675,072 | +0.62(+2.92%) |
Jan 02, 2004 | 21.76 | 21.80 | 21.26 | 21.32 | 589,914 | -0.25(-1.16%) |
Dec 31, 2003 | 21.80 | 21.93 | 21.50 | 21.57 | 621,067 | -0.30(-1.38%) |
Dec 30, 2003 | 21.58 | 21.91 | 21.50 | 21.87 | 594,321 | +0.30(+1.40%) |
Dec 29, 2003 | 21.52 | 21.69 | 21.46 | 21.57 | 511,654 | +0.05(+0.22%) |
Dec 26, 2003 | 21.80 | 21.84 | 21.52 | 21.52 | 269,275 | -0.21(-0.99%) |
Dec 24, 2003 | 21.81 | 21.94 | 21.73 | 21.73 | 298,756 | -0.11(-0.48%) |
Dec 23, 2003 | 21.80 | 21.97 | 21.76 | 21.84 | 490,684 | -0.01(-0.04%) |
Dec 22, 2003 | 22.02 | 22.01 | 21.72 | 21.85 | 603,135 | -0.18(-0.80%) |
Dec 19, 2003 | 21.93 | 22.07 | 21.76 | 22.02 | 1,563,229 | +0.52(+2.43%) |
Dec 18, 2003 | 20.64 | 21.55 | 20.60 | 21.50 | 2,407,527 | +1.05(+5.15%) |
Dec 17, 2003 | 20.12 | 20.49 | 20.12 | 20.45 | 1,262,345 | +0.31(+1.55%) |
Dec 16, 2003 | 20.09 | 20.29 | 19.95 | 20.14 | 1,701,666 | +0.21(+1.03%) |
Dec 15, 2003 | 21.26 | 21.26 | 19.93 | 19.93 | 1,924,441 | -0.94(-4.52%) |
Dec 12, 2003 | 21.25 | 21.27 | 20.71 | 20.87 | 1,173,143 | -0.32(-1.49%) |
Dec 11, 2003 | 21.23 | 21.75 | 21.06 | 21.19 | 1,575,841 | -0.04(-0.21%) |
Dec 10, 2003 | 21.87 | 21.91 | 21.12 | 21.23 | 1,392,424 | -0.64(-2.91%) |
Dec 09, 2003 | 22.37 | 22.42 | 21.87 | 21.87 | 764,366 | -0.47(-2.10%) |
Dec 08, 2003 | 22.62 | 22.72 | 22.37 | 22.34 | 929,093 | -0.25(-1.09%) |
Dec 05, 2003 | 23.10 | 23.10 | 22.64 | 22.58 | 768,165 | -0.50(-2.19%) |
Dec 04, 2003 | 23.58 | 23.62 | 22.98 | 23.09 | 1,271,158 | -0.38(-1.63%) |
Dec 03, 2003 | 23.93 | 24.00 | 23.47 | 23.47 | 554,811 | -0.37(-1.55%) |
Dec 02, 2003 | 24.28 | 24.34 | 23.84 | 23.84 | 570,919 | -0.43(-1.79%) |
Dec 01, 2003 | 24.13 | 24.33 | 24.13 | 24.27 | 675,013 | +0.07(+0.31%) |
Nov 28, 2003 | 24.46 | 24.46 | 24.10 | 24.20 | 261,981 | -0.04(-0.18%) |
Nov 26, 2003 | 23.09 | 24.50 | 23.93 | 24.24 | 1,722,940 | +1.15(+4.98%) |
Nov 25, 2003 | 23.22 | 23.33 | 23.16 | 23.09 | 724,400 | +0.03(+0.11%) |
Nov 24, 2003 | 22.88 | 23.19 | 22.88 | 23.07 | 663,616 | +0.26(+1.13%) |
Nov 21, 2003 | 22.76 | 23.18 | 22.73 | 22.81 | 863,445 | -0.01(-0.04%) |
Nov 20, 2003 | 22.88 | 23.06 | 22.77 | 22.82 | 1,087,437 | +0.00(+0.02%) |
Nov 19, 2003 | 22.88 | 23.05 | 22.51 | 22.81 | 1,046,559 | -0.13(-0.57%) |
Nov 18, 2003 | 23.71 | 24.04 | 22.91 | 22.94 | 1,094,275 | -0.42(-1.78%) |
Nov 17, 2003 | 23.62 | 23.78 | 23.24 | 23.36 | 568,792 | -0.35(-1.46%) |
Nov 14, 2003 | 24.16 | 24.29 | 23.80 | 23.71 | 549,037 | -0.43(-1.78%) |
Nov 13, 2003 | 24.00 | 24.19 | 23.84 | 24.14 | 757,224 | +0.23(+0.97%) |
Nov 12, 2003 | 23.21 | 23.92 | 23.18 | 23.91 | 960,093 | +0.65(+2.81%) |
Nov 11, 2003 | 23.27 | 23.42 | 23.10 | 23.25 | 905,691 | -0.00(-0.02%) |
Nov 10, 2003 | 23.49 | 23.76 | 23.26 | 23.26 | 797,038 | -0.32(-1.38%) |
Nov 07, 2003 | 24.09 | 24.09 | 23.48 | 23.58 | 1,370,389 | -0.52(-2.15%) |
Nov 06, 2003 | 24.57 | 24.57 | 23.98 | 24.10 | 1,297,296 | -0.44(-1.81%) |
Nov 05, 2003 | 28.07 | 25.58 | 24.20 | 24.54 | 2,100,869 | -0.24(-0.96%) |
Nov 04, 2003 | 28.07 | 25.58 | 23.28 | 24.78 | 15,188,258 | -3.36(-11.94%) |
Nov 03, 2003 | 27.98 | 28.25 | 28.02 | 28.14 | 479,134 | +0.14(+0.49%) |
Oct 31, 2003 | 27.90 | 28.24 | 27.90 | 28.00 | 666,047 | +0.07(+0.24%) |
Oct 30, 2003 | 28.23 | 28.38 | 27.84 | 27.94 | 321,702 | -0.06(-0.20%) |
Oct 29, 2003 | 27.60 | 27.99 | 27.42 | 27.99 | 635,503 | +0.40(+1.45%) |
Oct 28, 2003 | 27.02 | 27.62 | 27.02 | 27.59 | 440,688 | +0.62(+2.31%) |
Oct 27, 2003 | 26.76 | 27.20 | 26.76 | 26.97 | 241,011 | +0.11(+0.41%) |
Oct 24, 2003 | 26.87 | 26.95 | 26.67 | 26.86 | 297,388 | -0.11(-0.42%) |
Oct 23, 2003 | 26.92 | 27.03 | 26.76 | 26.98 | 484,149 | -0.05(-0.18%) |
Oct 22, 2003 | 27.06 | 27.09 | 26.88 | 27.02 | 458,164 | -0.04(-0.13%) |
Oct 21, 2003 | 27.07 | 27.20 | 26.98 | 27.06 | 537,184 | +0.08(+0.31%) |
Oct 20, 2003 | 26.87 | 26.98 | 26.78 | 26.98 | 796,582 | +0.18(+0.67%) |
Oct 17, 2003 | 27.25 | 27.25 | 26.74 | 26.80 | 773,180 | -0.53(-1.94%) |
Oct 16, 2003 | 27.33 | 27.42 | 27.09 | 27.33 | 396,923 | -0.00(-0.02%) |
Oct 15, 2003 | 27.53 | 27.55 | 27.32 | 27.33 | 596,753 | -0.11(-0.42%) |
Oct 14, 2003 | 27.31 | 27.64 | 27.11 | 27.45 | 676,077 | +0.07(+0.24%) |
Oct 13, 2003 | 27.42 | 27.62 | 27.36 | 27.38 | 409,536 | +0.18(+0.66%) |
Oct 10, 2003 | 27.12 | 27.27 | 26.89 | 27.20 | 581,253 | +0.32(+1.21%) |
Oct 09, 2003 | 26.66 | 26.90 | 26.61 | 26.88 | 524,571 | +0.39(+1.46%) |
Oct 08, 2003 | 26.76 | 26.87 | 26.71 | 26.49 | 507,247 | -0.27(-1.02%) |
Oct 07, 2003 | 26.32 | 26.76 | 26.25 | 26.76 | 769,685 | +0.44(+1.67%) |
Oct 06, 2003 | 26.19 | 26.33 | 26.19 | 26.32 | 433,698 | +0.20(+0.77%) |
Oct 03, 2003 | 26.32 | 26.39 | 26.02 | 26.12 | 775,612 | -0.08(-0.32%) |
Oct 02, 2003 | 26.10 | 26.24 | 26.06 | 26.20 | 351,335 | +0.23(+0.90%) |
Oct 01, 2003 | 25.91 | 25.98 | 25.86 | 25.97 | 422,301 | +0.11(+0.41%) |
Sep 30, 2003 | 25.80 | 26.12 | 25.55 | 25.87 | 569,856 | +0.11(+0.43%) |
Sep 29, 2003 | 25.70 | 25.94 | 25.59 | 25.76 | 422,149 | +0.24(+0.95%) |
Sep 26, 2003 | 25.86 | 26.16 | 25.48 | 25.52 | 685,954 | -0.35(-1.34%) |
Sep 25, 2003 | 26.10 | 26.16 | 25.71 | 25.86 | 361,212 | -0.20(-0.76%) |
Sep 24, 2003 | 26.45 | 26.52 | 26.06 | 26.06 | 377,776 | -0.44(-1.67%) |
Sep 23, 2003 | 26.45 | 26.54 | 26.30 | 26.50 | 509,527 | +0.05(+0.18%) |
Sep 22, 2003 | 26.24 | 26.45 | 26.14 | 26.45 | 565,145 | +0.17(+0.63%) |
Sep 19, 2003 | 26.00 | 26.32 | 26.00 | 26.29 | 643,709 | +0.32(+1.22%) |
Sep 18, 2003 | 25.75 | 26.09 | 25.81 | 25.97 | 376,408 | +0.22(+0.87%) |
Sep 17, 2003 | 26.37 | 26.39 | 25.61 | 25.75 | 1,527,366 | -0.57(-2.18%) |
Sep 16, 2003 | 26.07 | 26.34 | 25.96 | 26.32 | 446,007 | +0.36(+1.39%) |
Sep 15, 2003 | 25.95 | 26.30 | 25.91 | 25.96 | 455,580 | +0.06(+0.24%) |
Sep 12, 2003 | 25.66 | 26.06 | 25.58 | 25.90 | 397,227 | +0.16(+0.61%) |
Sep 11, 2003 | 26.10 | 26.17 | 25.62 | 25.74 | 580,493 | -0.41(-1.58%) |
Sep 10, 2003 | 26.63 | 26.66 | 26.06 | 26.16 | 804,028 | -0.58(-2.18%) |
Sep 09, 2003 | 26.61 | 27.16 | 26.29 | 26.74 | 1,110,535 | +0.13(+0.49%) |
Sep 08, 2003 | 26.37 | 26.61 | 26.22 | 26.61 | 719,386 | +0.29(+1.10%) |
Sep 05, 2003 | 26.34 | 26.41 | 26.23 | 26.32 | 919,367 | -0.12(-0.45%) |
Sep 04, 2003 | 26.32 | 26.67 | 26.18 | 26.44 | 889,279 | +0.12(+0.47%) |
Sep 03, 2003 | 25.89 | 26.45 | 25.86 | 26.31 | 1,074,520 | +0.42(+1.63%) |
Sep 02, 2003 | 25.82 | 25.93 | 25.67 | 25.89 | 351,639 | +0.18(+0.72%) |
Aug 29, 2003 | 25.62 | 25.79 | 25.52 | 25.71 | 330,972 | +0.13(+0.51%) |
Aug 28, 2003 | 24.81 | 25.61 | 24.80 | 25.58 | 768,165 | +0.82(+3.33%) |
Aug 27, 2003 | 24.57 | 24.80 | 24.52 | 24.75 | 347,536 | +0.25(+1.04%) |
Aug 26, 2003 | 24.68 | 24.68 | 24.04 | 24.50 | 781,994 | -0.27(-1.08%) |
Aug 25, 2003 | 25.23 | 25.24 | 24.74 | 24.77 | 497,370 | -0.47(-1.84%) |
Aug 22, 2003 | 25.42 | 25.53 | 25.14 | 25.23 | 402,242 | -0.16(-0.64%) |
Aug 21, 2003 | 25.20 | 25.49 | 25.14 | 25.39 | 621,978 | +0.19(+0.77%) |
Aug 20, 2003 | 24.90 | 25.23 | 24.81 | 25.20 | 674,861 | +0.19(+0.75%) |
Aug 19, 2003 | 24.96 | 25.05 | 24.73 | 25.01 | 948,696 | +0.05(+0.21%) |
Aug 18, 2003 | 24.85 | 25.01 | 24.83 | 24.96 | 393,580 | +0.14(+0.58%) |
Aug 15, 2003 | 24.79 | 24.85 | 24.74 | 24.81 | 166,549 | +0.00(+0.02%) |
Aug 14, 2003 | 24.84 | 25.00 | 24.63 | 24.81 | 376,864 | -0.04(-0.14%) |
Aug 13, 2003 | 24.82 | 25.00 | 24.69 | 24.84 | 334,163 | +0.07(+0.27%) |
Aug 12, 2003 | 24.39 | 24.85 | 24.29 | 24.78 | 822,416 | +0.50(+2.04%) |
Aug 11, 2003 | 24.43 | 24.54 | 24.16 | 24.28 | 585,052 | -0.15(-0.61%) |
Aug 08, 2003 | 24.59 | 24.70 | 24.36 | 24.43 | 460,443 | -0.05(-0.20%) |
Aug 07, 2003 | 24.41 | 24.68 | 24.36 | 24.48 | 1,407,316 | -0.04(-0.18%) |
Aug 06, 2003 | 24.30 | 24.66 | 24.28 | 24.52 | 1,366,134 | +0.18(+0.72%) |
Aug 05, 2003 | 24.43 | 24.59 | 24.23 | 24.35 | 1,962,432 | +0.26(+1.09%) |
Aug 04, 2003 | 24.09 | 24.35 | 24.04 | 24.09 | 1,427,831 | -0.04(-0.18%) |
Aug 01, 2003 | 23.65 | 24.52 | 23.65 | 24.13 | 6,037,130 | +0.42(+1.78%) |
Jul 31, 2003 | 24.79 | 25.36 | 23.69 | 23.71 | 4,541,828 | -2.11(-8.17%) |
Jul 30, 2003 | 25.71 | 25.86 | 25.62 | 25.82 | 1,034,706 | +0.49(+1.92%) |
Jul 29, 2003 | 25.31 | 25.42 | 25.26 | 25.33 | 444,639 | -0.05(-0.19%) |
Jul 28, 2003 | 24.85 | 25.55 | 24.78 | 25.38 | 934,563 | +0.32(+1.28%) |
Jul 25, 2003 | 24.26 | 25.21 | 24.09 | 25.06 | 1,118,133 | +0.75(+3.07%) |
Jul 24, 2003 | 23.25 | 24.91 | 23.15 | 24.31 | 4,184,262 | +2.25(+10.20%) |
Jul 23, 2003 | 21.87 | 22.11 | 21.60 | 22.06 | 358,325 | +0.17(+0.78%) |
Jul 22, 2003 | 21.80 | 22.12 | 21.29 | 21.89 | 568,792 | +0.26(+1.22%) |
Jul 21, 2003 | 22.29 | 22.29 | 21.58 | 21.63 | 699,023 | -0.73(-3.28%) |
Jul 18, 2003 | 22.26 | 22.53 | 22.26 | 22.36 | 397,075 | +0.10(+0.43%) |
Jul 17, 2003 | 22.81 | 22.94 | 22.22 | 22.26 | 1,520,831 | -0.89(-3.83%) |
Jul 16, 2003 | 23.36 | 23.41 | 22.99 | 23.15 | 524,115 | -0.02(-0.09%) |
Jul 15, 2003 | 23.54 | 23.64 | 22.98 | 23.17 | 310,305 | -0.32(-1.34%) |
Jul 14, 2003 | 23.54 | 23.69 | 23.29 | 23.49 | 631,400 | +0.25(+1.08%) |
Jul 11, 2003 | 23.29 | 23.51 | 23.21 | 23.24 | 530,649 | +0.00(+0.02%) |
Jul 10, 2003 | 23.56 | 23.56 | 23.13 | 23.23 | 473,664 | -0.39(-1.65%) |
Jul 09, 2003 | 23.25 | 23.82 | 23.19 | 23.62 | 813,298 | +0.68(+2.96%) |
Jul 08, 2003 | 22.66 | 23.21 | 22.51 | 22.94 | 592,650 | +0.22(+0.97%) |
Jul 07, 2003 | 22.77 | 23.13 | 22.73 | 22.73 | 469,105 | +0.04(+0.19%) |
Jul 03, 2003 | 22.90 | 23.08 | 22.68 | 22.68 | 204,236 | -0.30(-1.32%) |
Jul 02, 2003 | 22.77 | 23.03 | 22.61 | 22.98 | 488,860 | +0.17(+0.75%) |
Jul 01, 2003 | 22.51 | 22.90 | 22.37 | 22.81 | 486,733 | +0.24(+1.07%) |
Jun 30, 2003 | 22.35 | 22.94 | 22.35 | 22.57 | 709,508 | +0.28(+1.26%) |
Jun 27, 2003 | 22.26 | 22.37 | 22.11 | 22.29 | 586,419 | +0.08(+0.36%) |
Jun 26, 2003 | 22.35 | 22.46 | 22.17 | 22.21 | 511,046 | -0.25(-1.09%) |
Jun 25, 2003 | 22.26 | 22.56 | 22.26 | 22.46 | 407,712 | +0.20(+0.89%) |
Jun 24, 2003 | 22.41 | 22.55 | 22.12 | 22.26 | 453,149 | -0.15(-0.69%) |
Jun 23, 2003 | 22.88 | 22.88 | 22.31 | 22.41 | 372,761 | -0.49(-2.13%) |
Jun 20, 2003 | 22.94 | 22.94 | 22.55 | 22.90 | 687,322 | -0.04(-0.15%) |
Jun 19, 2003 | 23.05 | 23.12 | 22.73 | 22.94 | 604,351 | -0.12(-0.51%) |
Jun 18, 2003 | 22.65 | 23.05 | 22.24 | 23.05 | 1,301,247 | +0.40(+1.78%) |
Jun 17, 2003 | 23.51 | 23.51 | 22.58 | 22.65 | 1,479,954 | -0.82(-3.50%) |
Jun 16, 2003 | 23.80 | 23.82 | 23.29 | 23.47 | 895,205 | -0.25(-1.05%) |
Jun 13, 2003 | 23.78 | 23.94 | 23.69 | 23.72 | 454,213 | -0.06(-0.24%) |
Jun 12, 2003 | 23.87 | 24.06 | 23.69 | 23.78 | 244,506 | -0.01(-0.06%) |
Jun 11, 2003 | 23.65 | 23.91 | 23.45 | 23.79 | 271,555 | +0.20(+0.86%) |
Jun 10, 2003 | 22.94 | 23.75 | 22.94 | 23.59 | 524,723 | +0.64(+2.81%) |
Jun 09, 2003 | 23.08 | 23.12 | 22.90 | 22.94 | 368,506 | -0.20(-0.85%) |
Jun 06, 2003 | 23.48 | 23.56 | 23.03 | 23.14 | 685,954 | -0.24(-1.01%) |
Jun 05, 2003 | 23.47 | 23.94 | 23.25 | 23.38 | 852,504 | -0.33(-1.41%) |
Jun 04, 2003 | 24.09 | 24.09 | 22.86 | 23.71 | 1,655,925 | -0.38(-1.57%) |
Jun 03, 2003 | 24.22 | 24.27 | 24.02 | 24.09 | 486,125 | -0.26(-1.06%) |