Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.71 | 29.71 | 29.22 | 29.62 | 1,134,606 | +0.04(+0.14%) |
May 27, 2004 | 29.67 | 30.01 | 29.43 | 29.58 | 1,745,865 | +0.15(+0.52%) |
May 26, 2004 | 29.03 | 29.59 | 29.03 | 29.43 | 1,767,843 | +0.42(+1.46%) |
May 25, 2004 | 28.27 | 29.09 | 28.12 | 29.01 | 1,541,197 | +0.78(+2.75%) |
May 24, 2004 | 28.63 | 28.91 | 28.16 | 28.23 | 1,627,984 | -0.12(-0.42%) |
May 21, 2004 | 28.47 | 28.88 | 28.27 | 28.35 | 1,963,396 | +0.14(+0.51%) |
May 20, 2004 | 28.71 | 28.75 | 28.13 | 28.20 | 2,064,794 | +0.16(+0.57%) |
May 19, 2004 | 28.43 | 28.94 | 27.87 | 28.04 | 1,716,645 | -0.19(-0.68%) |
May 18, 2004 | 28.11 | 28.35 | 28.01 | 28.24 | 2,285,197 | +0.26(+0.94%) |
May 17, 2004 | 28.71 | 28.79 | 27.93 | 27.97 | 2,374,732 | -1.07(-3.69%) |
May 14, 2004 | 28.89 | 29.14 | 28.44 | 29.05 | 1,537,201 | +0.00(+0.00%) |
May 13, 2004 | 28.59 | 29.10 | 28.43 | 29.05 | 1,059,182 | +0.15(+0.53%) |
May 12, 2004 | 28.83 | 28.95 | 28.12 | 28.89 | 1,789,946 | -0.13(-0.44%) |
May 11, 2004 | 28.49 | 29.02 | 28.49 | 29.02 | 1,658,329 | +0.56(+1.97%) |
May 10, 2004 | 28.23 | 28.68 | 27.99 | 28.46 | 1,696,415 | +0.03(+0.11%) |
May 07, 2004 | 29.23 | 29.53 | 28.39 | 28.43 | 2,397,958 | -1.20(-4.05%) |
May 06, 2004 | 29.67 | 29.75 | 29.36 | 29.63 | 1,063,178 | -0.17(-0.56%) |
May 05, 2004 | 29.67 | 29.90 | 29.25 | 29.80 | 1,366,747 | +0.03(+0.11%) |
May 04, 2004 | 29.63 | 30.09 | 29.33 | 29.77 | 1,286,953 | +0.13(+0.43%) |
May 03, 2004 | 29.35 | 29.72 | 28.69 | 29.64 | 2,795,433 | +0.37(+1.26%) |
Apr 30, 2004 | 29.39 | 29.89 | 29.09 | 29.27 | 1,564,548 | +0.19(+0.66%) |
Apr 29, 2004 | 29.63 | 29.75 | 29.02 | 29.08 | 2,219,139 | -0.39(-1.33%) |
Apr 28, 2004 | 30.21 | 30.21 | 29.37 | 29.47 | 1,932,053 | -0.64(-2.13%) |
Apr 27, 2004 | 30.23 | 30.47 | 29.95 | 30.11 | 1,947,537 | -0.12(-0.40%) |
Apr 26, 2004 | 30.43 | 30.73 | 30.21 | 30.23 | 884,983 | -0.22(-0.71%) |
Apr 23, 2004 | 30.79 | 30.79 | 30.24 | 30.45 | 1,036,580 | -0.30(-0.96%) |
Apr 22, 2004 | 29.95 | 30.96 | 29.95 | 30.74 | 1,703,908 | +0.44(+1.45%) |
Apr 21, 2004 | 30.27 | 30.47 | 29.92 | 30.30 | 1,637,849 | +0.12(+0.40%) |
Apr 20, 2004 | 30.91 | 31.05 | 30.18 | 30.18 | 1,096,020 | -0.63(-2.05%) |
Apr 19, 2004 | 30.69 | 30.90 | 30.53 | 30.82 | 670,199 | -0.02(-0.05%) |
Apr 16, 2004 | 30.83 | 31.03 | 30.54 | 30.83 | 1,049,067 | +0.17(+0.55%) |
Apr 15, 2004 | 30.47 | 30.82 | 30.45 | 30.66 | 1,031,960 | +0.31(+1.03%) |
Apr 14, 2004 | 30.44 | 30.86 | 30.29 | 30.35 | 1,837,273 | -0.09(-0.29%) |
Apr 13, 2004 | 30.90 | 30.90 | 30.39 | 30.44 | 1,257,233 | -0.42(-1.38%) |
Apr 12, 2004 | 30.44 | 30.88 | 30.44 | 30.86 | 863,504 | +0.42(+1.39%) |
Apr 08, 2004 | 30.67 | 30.81 | 30.27 | 30.44 | 984,008 | +0.02(+0.05%) |
Apr 07, 2004 | 30.71 | 30.82 | 30.30 | 30.42 | 1,702,035 | -0.29(-0.94%) |
Apr 06, 2004 | 30.39 | 30.73 | 30.28 | 30.71 | 1,478,260 | +0.24(+0.79%) |
Apr 05, 2004 | 30.29 | 30.58 | 30.21 | 30.47 | 1,066,675 | +0.12(+0.40%) |
Apr 02, 2004 | 30.39 | 30.79 | 30.21 | 30.35 | 1,528,085 | +0.51(+1.72%) |
Apr 01, 2004 | 29.91 | 30.23 | 29.73 | 29.84 | 1,241,249 | +0.11(+0.38%) |
Mar 31, 2004 | 29.67 | 29.91 | 29.08 | 29.73 | 1,608,629 | +0.17(+0.57%) |
Mar 30, 2004 | 29.81 | 29.82 | 29.33 | 29.56 | 1,202,288 | -0.26(-0.86%) |
Mar 29, 2004 | 29.03 | 30.04 | 29.02 | 29.81 | 1,719,142 | +1.03(+3.59%) |
Mar 26, 2004 | 28.95 | 29.01 | 28.70 | 28.78 | 2,105,878 | -0.32(-1.10%) |
Mar 25, 2004 | 28.27 | 29.19 | 28.18 | 29.10 | 2,077,281 | +1.31(+4.73%) |
Mar 24, 2004 | 27.92 | 28.11 | 27.75 | 27.79 | 1,280,334 | -0.09(-0.32%) |
Mar 23, 2004 | 28.19 | 28.45 | 27.71 | 27.88 | 1,600,762 | -0.18(-0.66%) |
Mar 22, 2004 | 28.20 | 28.47 | 27.64 | 28.06 | 1,214,776 | -0.42(-1.49%) |
Mar 19, 2004 | 28.44 | 28.81 | 28.44 | 28.48 | 876,366 | -0.12(-0.42%) |
Mar 18, 2004 | 28.67 | 28.71 | 28.33 | 28.60 | 699,420 | -0.04(-0.14%) |
Mar 17, 2004 | 28.35 | 28.80 | 28.35 | 28.64 | 1,147,343 | +0.30(+1.07%) |
Mar 16, 2004 | 28.63 | 28.71 | 28.08 | 28.34 | 1,204,910 | +0.21(+0.74%) |
Mar 15, 2004 | 28.44 | 28.44 | 27.91 | 28.13 | 1,576,161 | -0.37(-1.29%) |
Mar 12, 2004 | 28.31 | 28.75 | 28.26 | 28.50 | 1,451,662 | +0.26(+0.91%) |
Mar 11, 2004 | 28.61 | 28.74 | 28.12 | 28.24 | 2,788,315 | -0.37(-1.29%) |
Mar 10, 2004 | 29.85 | 29.85 | 28.54 | 28.61 | 3,066,410 | -1.27(-4.23%) |
Mar 09, 2004 | 29.91 | 29.99 | 29.59 | 29.88 | 2,771,957 | +0.09(+0.30%) |
Mar 08, 2004 | 29.55 | 29.93 | 29.55 | 29.79 | 1,581,781 | -0.10(-0.35%) |
Mar 05, 2004 | 29.62 | 30.03 | 29.60 | 29.89 | 2,043,690 | +0.27(+0.92%) |
Mar 04, 2004 | 29.38 | 29.64 | 29.08 | 29.62 | 1,777,833 | +0.43(+1.48%) |
Mar 03, 2004 | 29.19 | 29.37 | 28.97 | 29.19 | 1,436,677 | +0.08(+0.28%) |
Mar 02, 2004 | 29.23 | 29.32 | 29.01 | 29.11 | 1,750,735 | -0.25(-0.85%) |
Mar 01, 2004 | 29.19 | 29.47 | 29.12 | 29.36 | 1,611,875 | +0.27(+0.94%) |
Feb 27, 2004 | 29.65 | 29.75 | 28.99 | 29.09 | 3,250,349 | -0.43(-1.46%) |
Feb 26, 2004 | 29.43 | 29.63 | 29.08 | 29.52 | 1,422,192 | +0.02(+0.05%) |
Feb 25, 2004 | 29.08 | 29.59 | 29.03 | 29.50 | 1,388,351 | +0.21(+0.71%) |
Feb 24, 2004 | 28.99 | 29.54 | 28.87 | 29.29 | 1,578,159 | +0.30(+1.02%) |
Feb 23, 2004 | 29.22 | 29.22 | 28.57 | 29.00 | 1,537,076 | -0.22(-0.77%) |
Feb 20, 2004 | 29.70 | 29.70 | 28.96 | 29.22 | 1,195,670 | -0.30(-1.00%) |
Feb 19, 2004 | 29.35 | 29.99 | 29.35 | 29.52 | 1,775,336 | +0.49(+1.68%) |
Feb 18, 2004 | 29.23 | 29.33 | 28.68 | 29.03 | 1,843,517 | +0.22(+0.75%) |
Feb 17, 2004 | 28.87 | 28.99 | 28.68 | 28.81 | 742,751 | +0.22(+0.78%) |
Feb 13, 2004 | 28.83 | 29.01 | 28.47 | 28.59 | 1,628,109 | -0.18(-0.61%) |
Feb 12, 2004 | 29.15 | 29.21 | 28.72 | 28.77 | 1,963,146 | -0.67(-2.28%) |
Feb 11, 2004 | 28.84 | 29.56 | 28.78 | 29.44 | 2,168,190 | +0.48(+1.66%) |
Feb 10, 2004 | 29.07 | 29.07 | 28.76 | 28.96 | 1,548,190 | +0.00(+0.00%) |
Feb 09, 2004 | 28.85 | 29.19 | 28.72 | 28.96 | 1,565,672 | +0.25(+0.86%) |
Feb 06, 2004 | 28.30 | 28.83 | 28.08 | 28.71 | 1,701,160 | +0.46(+1.62%) |
Feb 05, 2004 | 28.15 | 28.56 | 28.14 | 28.25 | 1,741,869 | +0.06(+0.23%) |
Feb 04, 2004 | 28.36 | 28.47 | 28.08 | 28.19 | 1,451,912 | -0.12(-0.42%) |
Feb 03, 2004 | 28.27 | 28.41 | 28.13 | 28.31 | 1,206,034 | +0.09(+0.31%) |
Feb 02, 2004 | 28.36 | 28.59 | 28.19 | 28.22 | 2,274,708 | -0.14(-0.48%) |
Jan 30, 2004 | 28.23 | 28.43 | 28.06 | 28.36 | 2,781,697 | +0.01(+0.03%) |
Jan 29, 2004 | 28.84 | 28.99 | 28.19 | 28.35 | 2,785,068 | -0.49(-1.69%) |
Jan 28, 2004 | 29.45 | 29.51 | 28.84 | 28.84 | 3,514,958 | -0.47(-1.61%) |
Jan 27, 2004 | 28.99 | 29.81 | 28.55 | 29.31 | 3,388,960 | +0.56(+1.95%) |
Jan 26, 2004 | 28.68 | 28.89 | 28.27 | 28.75 | 3,299,050 | +0.07(+0.25%) |
Jan 23, 2004 | 29.31 | 29.36 | 28.68 | 28.68 | 3,279,071 | -0.48(-1.65%) |
Jan 22, 2004 | 30.15 | 30.16 | 29.16 | 29.16 | 2,691,912 | -1.03(-3.42%) |
Jan 21, 2004 | 30.51 | 30.57 | 29.84 | 30.19 | 1,753,483 | -0.37(-1.21%) |
Jan 20, 2004 | 30.65 | 30.73 | 30.40 | 30.56 | 1,424,564 | +0.03(+0.11%) |
Jan 16, 2004 | 30.33 | 30.71 | 30.11 | 30.53 | 1,586,526 | +0.42(+1.38%) |
Jan 15, 2004 | 30.11 | 30.41 | 29.83 | 30.11 | 1,655,082 | -0.01(-0.03%) |
Jan 14, 2004 | 29.91 | 30.18 | 29.72 | 30.12 | 1,182,933 | +0.21(+0.70%) |
Jan 13, 2004 | 30.16 | 30.25 | 29.64 | 29.91 | 1,591,271 | -0.18(-0.59%) |
Jan 12, 2004 | 30.37 | 30.37 | 29.97 | 30.09 | 1,539,698 | -0.06(-0.21%) |
Jan 09, 2004 | 30.84 | 30.87 | 29.99 | 30.15 | 1,736,874 | -0.89(-2.86%) |
Jan 08, 2004 | 30.49 | 31.04 | 30.34 | 31.04 | 1,240,375 | +0.54(+1.76%) |
Jan 07, 2004 | 30.49 | 30.50 | 29.77 | 30.50 | 1,181,059 | +0.01(+0.03%) |
Jan 06, 2004 | 30.46 | 30.63 | 30.17 | 30.49 | 1,457,906 | -0.02(-0.08%) |
Jan 05, 2004 | 30.49 | 30.70 | 30.10 | 30.52 | 1,126,739 | +0.37(+1.22%) |
Jan 02, 2004 | 30.55 | 30.67 | 30.06 | 30.15 | 1,184,181 | -0.44(-1.44%) |
Dec 31, 2003 | 30.55 | 30.64 | 30.22 | 30.59 | 1,131,235 | +0.14(+0.47%) |
Dec 30, 2003 | 30.57 | 30.57 | 30.24 | 30.45 | 1,569,044 | -0.09(-0.29%) |
Dec 29, 2003 | 30.33 | 30.57 | 30.05 | 30.53 | 1,084,157 | +0.41(+1.36%) |
Dec 26, 2003 | 29.95 | 30.27 | 29.95 | 30.13 | 232,141 | +0.14(+0.45%) |
Dec 24, 2003 | 30.13 | 30.21 | 29.88 | 29.99 | 397,599 | -0.14(-0.48%) |
Dec 23, 2003 | 30.23 | 30.23 | 29.99 | 30.13 | 1,164,701 | -0.26(-0.87%) |
Dec 22, 2003 | 29.51 | 30.47 | 29.50 | 30.40 | 1,332,906 | +0.82(+2.76%) |
Dec 19, 2003 | 30.09 | 30.09 | 29.22 | 29.58 | 2,188,919 | -0.51(-1.70%) |
Dec 18, 2003 | 30.19 | 30.33 | 30.03 | 30.09 | 1,459,154 | -0.02(-0.05%) |
Dec 17, 2003 | 30.01 | 30.11 | 29.68 | 30.11 | 1,635,601 | +0.12(+0.40%) |
Dec 16, 2003 | 29.93 | 30.09 | 29.60 | 29.99 | 1,303,936 | +0.25(+0.85%) |
Dec 15, 2003 | 30.03 | 30.12 | 29.69 | 29.74 | 840,528 | -0.05(-0.17%) |
Dec 12, 2003 | 29.73 | 29.79 | 29.59 | 29.79 | 626,368 | +0.16(+0.54%) |
Dec 11, 2003 | 29.39 | 29.63 | 29.29 | 29.63 | 556,439 | +0.34(+1.16%) |
Dec 10, 2003 | 29.71 | 29.71 | 29.17 | 29.29 | 808,560 | -0.36(-1.23%) |
Dec 09, 2003 | 29.65 | 29.79 | 29.47 | 29.65 | 1,290,324 | +0.12(+0.42%) |
Dec 08, 2003 | 28.95 | 29.52 | 28.95 | 29.53 | 1,172,568 | +0.38(+1.31%) |
Dec 05, 2003 | 29.55 | 29.55 | 29.15 | 29.15 | 742,876 | -0.44(-1.49%) |
Dec 04, 2003 | 29.33 | 29.61 | 29.15 | 29.59 | 1,456,032 | +0.03(+0.11%) |
Dec 03, 2003 | 29.36 | 29.89 | 29.36 | 29.56 | 847,645 | +0.13(+0.44%) |
Dec 02, 2003 | 29.48 | 29.56 | 29.27 | 29.43 | 1,044,447 | -0.03(-0.11%) |
Dec 01, 2003 | 28.81 | 29.67 | 28.80 | 29.46 | 1,009,482 | +0.72(+2.51%) |
Nov 28, 2003 | 28.89 | 28.91 | 28.74 | 28.74 | 374,872 | -0.12(-0.43%) |
Nov 26, 2003 | 28.93 | 29.11 | 28.81 | 28.87 | 1,159,706 | -0.02(-0.08%) |
Nov 25, 2003 | 28.15 | 29.09 | 28.15 | 28.89 | 2,210,522 | +1.33(+4.81%) |
Nov 24, 2003 | 27.26 | 27.59 | 27.25 | 27.56 | 1,129,237 | +0.44(+1.61%) |
Nov 21, 2003 | 27.14 | 27.27 | 27.14 | 27.13 | 1,080,286 | -0.02(-0.06%) |
Nov 20, 2003 | 27.10 | 27.46 | 26.90 | 27.14 | 972,145 | +0.05(+0.18%) |
Nov 19, 2003 | 27.23 | 27.36 | 27.10 | 27.10 | 911,956 | -0.12(-0.46%) |
Nov 18, 2003 | 27.53 | 27.65 | 27.17 | 27.22 | 971,021 | -0.32(-1.18%) |
Nov 17, 2003 | 27.54 | 27.76 | 27.41 | 27.54 | 695,174 | -0.23(-0.82%) |
Nov 14, 2003 | 27.87 | 28.11 | 27.62 | 27.77 | 581,663 | -0.10(-0.36%) |
Nov 13, 2003 | 27.79 | 27.91 | 27.64 | 27.87 | 711,533 | +0.08(+0.29%) |
Nov 12, 2003 | 27.55 | 27.93 | 27.55 | 27.79 | 837,406 | +0.11(+0.40%) |
Nov 11, 2003 | 27.87 | 27.92 | 27.66 | 27.68 | 636,483 | -0.24(-0.85%) |
Nov 10, 2003 | 28.21 | 28.24 | 27.81 | 27.92 | 561,559 | -0.26(-0.92%) |
Nov 07, 2003 | 28.29 | 28.39 | 28.11 | 28.18 | 587,408 | -0.12(-0.41%) |
Nov 06, 2003 | 28.08 | 28.34 | 27.98 | 28.29 | 643,976 | +0.14(+0.50%) |
Nov 05, 2003 | 27.91 | 28.25 | 27.75 | 28.15 | 802,441 | +0.10(+0.36%) |
Nov 04, 2003 | 27.91 | 28.18 | 27.75 | 28.05 | 836,157 | +0.08(+0.29%) |
Nov 03, 2003 | 27.99 | 28.04 | 27.87 | 27.97 | 540,176 | +0.11(+0.40%) |
Oct 31, 2003 | 28.06 | 28.06 | 27.69 | 27.86 | 1,013,478 | -0.25(-0.88%) |
Oct 30, 2003 | 27.83 | 28.24 | 27.83 | 28.11 | 2,053,181 | +0.60(+2.18%) |
Oct 29, 2003 | 26.37 | 27.91 | 26.03 | 27.51 | 4,054,289 | +1.10(+4.17%) |
Oct 28, 2003 | 26.55 | 26.55 | 26.10 | 26.41 | 1,864,371 | -0.08(-0.30%) |
Oct 27, 2003 | 26.31 | 26.55 | 26.27 | 26.49 | 991,625 | +0.17(+0.65%) |
Oct 24, 2003 | 26.40 | 26.40 | 26.07 | 26.31 | 730,513 | -0.08(-0.32%) |
Oct 23, 2003 | 26.29 | 26.49 | 26.07 | 26.40 | 1,002,989 | +0.11(+0.43%) |
Oct 22, 2003 | 26.61 | 26.61 | 26.17 | 26.29 | 697,921 | -0.33(-1.23%) |
Oct 21, 2003 | 26.60 | 26.82 | 26.58 | 26.61 | 889,853 | +0.02(+0.06%) |
Oct 20, 2003 | 26.73 | 26.76 | 26.50 | 26.60 | 551,569 | -0.06(-0.23%) |
Oct 17, 2003 | 26.92 | 27.00 | 26.68 | 26.66 | 597,522 | -0.29(-1.08%) |
Oct 16, 2003 | 26.69 | 27.00 | 26.69 | 26.95 | 799,943 | +0.09(+0.33%) |
Oct 15, 2003 | 26.93 | 27.08 | 26.77 | 26.86 | 1,302,562 | +0.04(+0.16%) |
Oct 14, 2003 | 26.66 | 26.82 | 26.63 | 26.82 | 1,216,399 | +0.16(+0.59%) |
Oct 13, 2003 | 26.49 | 26.67 | 26.57 | 26.66 | 704,789 | +0.17(+0.65%) |
Oct 10, 2003 | 26.57 | 26.72 | 26.45 | 26.49 | 689,430 | +0.10(+0.39%) |
Oct 09, 2003 | 26.44 | 26.69 | 26.27 | 26.39 | 842,900 | -0.05(-0.20%) |
Oct 08, 2003 | 26.31 | 26.55 | 26.23 | 26.44 | 1,104,761 | +0.21(+0.81%) |
Oct 07, 2003 | 26.08 | 26.27 | 25.43 | 26.23 | 856,262 | +0.15(+0.57%) |
Oct 06, 2003 | 25.97 | 26.18 | 25.91 | 26.08 | 986,755 | +0.12(+0.48%) |
Oct 03, 2003 | 25.71 | 26.23 | 25.43 | 25.95 | 1,324,540 | +0.53(+2.08%) |
Oct 02, 2003 | 25.33 | 25.48 | 25.29 | 25.43 | 655,589 | +0.09(+0.36%) |
Oct 01, 2003 | 25.03 | 25.33 | 24.95 | 25.33 | 1,134,232 | +0.53(+2.13%) |
Sep 30, 2003 | 24.79 | 24.95 | 24.50 | 24.80 | 1,373,491 | +0.02(+0.08%) |
Sep 29, 2003 | 24.23 | 24.93 | 24.54 | 24.79 | 3,100,376 | +0.56(+2.30%) |
Sep 26, 2003 | 24.34 | 24.37 | 24.07 | 24.23 | 1,266,723 | -0.14(-0.57%) |
Sep 25, 2003 | 24.56 | 24.61 | 24.43 | 24.37 | 1,203,537 | -0.16(-0.67%) |
Sep 24, 2003 | 24.84 | 24.84 | 24.46 | 24.53 | 1,412,077 | -0.27(-1.10%) |
Sep 23, 2003 | 24.74 | 24.87 | 24.71 | 24.80 | 1,267,847 | +0.08(+0.32%) |
Sep 22, 2003 | 24.84 | 24.92 | 24.66 | 24.72 | 1,077,039 | -0.42(-1.67%) |
Sep 19, 2003 | 25.35 | 25.35 | 25.12 | 25.15 | 1,610,252 | -0.16(-0.63%) |
Sep 18, 2003 | 25.23 | 25.37 | 25.16 | 25.31 | 1,335,404 | +0.08(+0.32%) |
Sep 17, 2003 | 25.40 | 25.40 | 25.21 | 25.23 | 549,571 | -0.27(-1.07%) |
Sep 16, 2003 | 25.50 | 25.68 | 25.37 | 25.50 | 922,820 | +0.00(+0.00%) |
Sep 15, 2003 | 25.64 | 25.65 | 25.39 | 25.50 | 794,574 | -0.14(-0.56%) |
Sep 12, 2003 | 25.45 | 25.72 | 25.21 | 25.64 | 1,411,952 | +0.30(+1.17%) |
Sep 11, 2003 | 25.27 | 25.55 | 25.18 | 25.35 | 823,670 | +0.24(+0.96%) |
Sep 10, 2003 | 25.25 | 25.29 | 25.04 | 25.11 | 1,177,438 | -0.26(-1.01%) |
Sep 09, 2003 | 25.50 | 25.65 | 25.36 | 25.36 | 795,823 | -0.38(-1.46%) |
Sep 08, 2003 | 25.63 | 25.92 | 25.55 | 25.74 | 1,150,590 | +0.17(+0.66%) |
Sep 05, 2003 | 25.49 | 25.70 | 25.29 | 25.57 | 783,835 | -0.13(-0.50%) |
Sep 04, 2003 | 25.85 | 25.89 | 25.61 | 25.70 | 628,366 | -0.20(-0.76%) |
Sep 03, 2003 | 25.69 | 25.99 | 25.61 | 25.89 | 1,059,432 | +0.12(+0.45%) |
Sep 02, 2003 | 25.55 | 25.78 | 25.43 | 25.78 | 1,083,033 | +0.22(+0.88%) |
Aug 29, 2003 | 25.55 | 25.61 | 25.39 | 25.55 | 496,624 | +0.00(+0.02%) |
Aug 28, 2003 | 25.27 | 25.61 | 25.08 | 25.55 | 692,552 | +0.32(+1.29%) |
Aug 27, 2003 | 25.45 | 25.45 | 25.15 | 25.23 | 802,191 | -0.12(-0.47%) |
Aug 26, 2003 | 25.65 | 25.75 | 25.19 | 25.35 | 1,514,224 | -0.40(-1.56%) |
Aug 25, 2003 | 25.73 | 25.83 | 25.57 | 25.75 | 620,125 | -0.10(-0.39%) |
Aug 22, 2003 | 26.33 | 26.34 | 25.85 | 25.85 | 813,180 | -0.28(-1.07%) |
Aug 21, 2003 | 25.87 | 26.25 | 25.80 | 26.13 | 1,035,331 | +0.32(+1.26%) |
Aug 20, 2003 | 25.98 | 25.98 | 25.79 | 25.80 | 744,374 | -0.18(-0.68%) |
Aug 19, 2003 | 25.97 | 26.00 | 25.45 | 25.98 | 950,916 | +0.01(+0.03%) |
Aug 18, 2003 | 25.67 | 26.01 | 25.59 | 25.97 | 717,776 | +0.38(+1.47%) |
Aug 15, 2003 | 25.67 | 25.67 | 25.33 | 25.59 | 379,867 | -0.08(-0.31%) |
Aug 14, 2003 | 25.43 | 25.85 | 25.36 | 25.67 | 1,685,052 | +0.45(+1.78%) |
Aug 13, 2003 | 25.26 | 25.61 | 25.14 | 25.23 | 1,162,328 | +0.06(+0.25%) |
Aug 12, 2003 | 25.23 | 25.23 | 24.93 | 25.16 | 1,127,988 | +0.07(+0.27%) |
Aug 11, 2003 | 24.99 | 25.22 | 24.93 | 25.09 | 1,210,155 | -0.07(-0.29%) |
Aug 08, 2003 | 25.17 | 25.37 | 25.08 | 25.17 | 1,546,316 | -0.37(-1.44%) |
Aug 07, 2003 | 25.50 | 25.82 | 24.73 | 25.53 | 1,563,799 | +0.04(+0.14%) |
Aug 06, 2003 | 25.51 | 25.77 | 25.32 | 25.50 | 1,465,398 | -0.01(-0.03%) |
Aug 05, 2003 | 25.73 | 25.90 | 25.51 | 25.51 | 1,157,708 | -0.22(-0.86%) |
Aug 04, 2003 | 26.00 | 26.00 | 25.22 | 25.73 | 1,799,811 | -0.27(-1.05%) |
Aug 01, 2003 | 25.79 | 26.13 | 25.71 | 26.00 | 1,296,943 | +0.11(+0.42%) |
Jul 31, 2003 | 25.93 | 26.23 | 25.87 | 25.89 | 1,387,726 | +0.07(+0.26%) |
Jul 30, 2003 | 25.75 | 25.83 | 25.48 | 25.82 | 933,809 | +0.21(+0.81%) |
Jul 29, 2003 | 25.35 | 25.77 | 25.31 | 25.61 | 1,503,609 | +0.18(+0.71%) |
Jul 28, 2003 | 25.29 | 25.97 | 25.27 | 25.43 | 1,987,247 | -0.09(-0.36%) |
Jul 25, 2003 | 24.41 | 25.60 | 24.39 | 25.53 | 1,996,488 | +1.13(+4.61%) |
Jul 24, 2003 | 24.68 | 24.68 | 23.94 | 24.40 | 3,791,180 | -0.62(-2.50%) |
Jul 23, 2003 | 25.67 | 25.67 | 24.88 | 25.03 | 1,891,219 | -0.64(-2.50%) |
Jul 22, 2003 | 25.75 | 25.78 | 25.51 | 25.67 | 1,431,557 | -0.15(-0.59%) |
Jul 21, 2003 | 25.17 | 25.82 | 25.17 | 25.82 | 1,965,394 | +0.60(+2.40%) |
Jul 18, 2003 | 24.60 | 25.23 | 24.58 | 25.21 | 1,090,900 | +0.71(+2.89%) |
Jul 17, 2003 | 24.54 | 24.89 | 24.44 | 24.50 | 807,436 | -0.06(-0.24%) |
Jul 16, 2003 | 24.64 | 24.79 | 24.21 | 24.56 | 738,755 | -0.10(-0.39%) |
Jul 15, 2003 | 24.74 | 24.93 | 24.56 | 24.66 | 823,919 | +0.02(+0.06%) |
Jul 14, 2003 | 24.80 | 24.88 | 24.25 | 24.64 | 828,040 | +0.14(+0.59%) |
Jul 11, 2003 | 24.24 | 24.66 | 24.24 | 24.50 | 878,364 | +0.36(+1.48%) |
Jul 10, 2003 | 24.17 | 24.20 | 24.02 | 24.14 | 595,275 | -0.12(-0.51%) |
Jul 09, 2003 | 24.44 | 24.56 | 24.06 | 24.27 | 927,940 | -0.18(-0.72%) |
Jul 08, 2003 | 24.72 | 24.76 | 24.26 | 24.44 | 1,189,301 | -0.27(-1.10%) |
Jul 07, 2003 | 24.58 | 24.83 | 24.45 | 24.72 | 803,690 | +0.48(+1.98%) |
Jul 03, 2003 | 24.36 | 24.46 | 23.69 | 24.24 | 545,200 | -0.12(-0.51%) |
Jul 02, 2003 | 23.98 | 24.46 | 23.98 | 24.36 | 880,737 | +0.33(+1.38%) |
Jul 01, 2003 | 24.06 | 24.09 | 23.49 | 24.03 | 913,329 | -0.04(-0.15%) |
Jun 30, 2003 | 23.91 | 24.20 | 23.73 | 24.06 | 911,956 | +0.17(+0.72%) |
Jun 27, 2003 | 23.95 | 24.06 | 23.69 | 23.89 | 1,276,214 | -0.06(-0.23%) |
Jun 26, 2003 | 23.66 | 24.01 | 23.54 | 23.95 | 1,121,619 | +0.32(+1.36%) |
Jun 25, 2003 | 23.78 | 24.04 | 23.60 | 23.63 | 2,223,135 | -0.09(-0.37%) |
Jun 24, 2003 | 23.68 | 23.98 | 23.68 | 23.72 | 1,468,395 | -0.05(-0.20%) |
Jun 23, 2003 | 24.38 | 24.38 | 23.66 | 23.76 | 1,231,009 | -0.62(-2.55%) |
Jun 20, 2003 | 24.40 | 24.52 | 24.28 | 24.38 | 1,323,041 | -0.11(-0.46%) |
Jun 19, 2003 | 25.01 | 25.07 | 24.39 | 24.50 | 1,367,122 | -0.46(-1.83%) |
Jun 18, 2003 | 25.33 | 25.39 | 24.82 | 24.95 | 757,736 | -0.56(-2.21%) |
Jun 17, 2003 | 25.41 | 25.58 | 25.15 | 25.52 | 1,442,546 | +0.11(+0.43%) |
Jun 16, 2003 | 24.70 | 25.43 | 24.68 | 25.41 | 1,869,616 | +0.97(+3.98%) |
Jun 13, 2003 | 24.56 | 24.66 | 24.26 | 24.44 | 917,700 | -0.12(-0.47%) |
Jun 12, 2003 | 24.18 | 24.57 | 24.07 | 24.55 | 1,353,261 | +0.53(+2.20%) |
Jun 11, 2003 | 24.13 | 24.21 | 23.97 | 24.02 | 1,264,226 | -0.11(-0.45%) |
Jun 10, 2003 | 23.91 | 24.31 | 23.84 | 24.13 | 733,635 | +0.29(+1.21%) |
Jun 09, 2003 | 24.22 | 24.26 | 23.80 | 23.84 | 978,264 | -0.29(-1.21%) |
Jun 06, 2003 | 24.52 | 24.60 | 24.12 | 24.14 | 1,326,913 | -0.32(-1.29%) |
Jun 05, 2003 | 24.36 | 24.52 | 24.18 | 24.45 | 1,273,466 | +0.06(+0.26%) |
Jun 04, 2003 | 24.36 | 24.42 | 24.14 | 24.39 | 1,163,202 | +0.09(+0.38%) |
Jun 03, 2003 | 24.06 | 24.30 | 24.00 | 24.30 | 1,288,826 | +0.01(+0.05%) |