Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 31.30 | 31.87 | 30.86 | 31.30 | 4,427,600 | +0.18(+0.58%) |
May 27, 2004 | 31.50 | 31.56 | 30.78 | 31.12 | 5,361,400 | +0.12(+0.39%) |
May 26, 2004 | 31.50 | 31.50 | 30.76 | 31.00 | 4,846,100 | -0.37(-1.18%) |
May 25, 2004 | 30.30 | 31.44 | 30.27 | 31.37 | 6,369,900 | +1.17(+3.87%) |
May 24, 2004 | 30.20 | 30.40 | 29.91 | 30.20 | 5,055,700 | +0.72(+2.44%) |
May 21, 2004 | 29.70 | 30.12 | 29.28 | 29.48 | 6,037,400 | +0.18(+0.61%) |
May 20, 2004 | 29.70 | 30.05 | 29.30 | 29.30 | 4,165,100 | -0.26(-0.88%) |
May 19, 2004 | 30.20 | 30.95 | 28.87 | 29.56 | 10,645,700 | -0.18(-0.61%) |
May 18, 2004 | 29.00 | 29.76 | 28.70 | 29.74 | 13,202,700 | +1.04(+3.62%) |
May 17, 2004 | 29.45 | 29.70 | 28.60 | 28.70 | 7,054,600 | -1.08(-3.63%) |
May 14, 2004 | 29.93 | 30.29 | 29.55 | 29.78 | 3,549,200 | -0.15(-0.50%) |
May 13, 2004 | 29.78 | 30.23 | 29.54 | 29.93 | 5,803,400 | -0.23(-0.76%) |
May 12, 2004 | 29.87 | 30.17 | 28.94 | 30.16 | 6,194,900 | +0.30(+1.00%) |
May 11, 2004 | 29.90 | 30.26 | 29.45 | 29.86 | 6,124,400 | +0.40(+1.36%) |
May 10, 2004 | 29.14 | 30.00 | 28.51 | 29.46 | 9,805,800 | +0.32(+1.10%) |
May 07, 2004 | 30.10 | 30.59 | 29.12 | 29.14 | 7,168,600 | -1.36(-4.46%) |
May 06, 2004 | 30.94 | 31.00 | 30.03 | 30.50 | 7,588,500 | -0.62(-1.99%) |
May 05, 2004 | 31.60 | 31.71 | 31.12 | 31.12 | 4,784,600 | -0.18(-0.58%) |
May 04, 2004 | 30.75 | 31.60 | 30.75 | 31.30 | 6,529,000 | +0.77(+2.52%) |
May 03, 2004 | 30.75 | 30.87 | 30.20 | 30.53 | 7,240,300 | -0.22(-0.72%) |
Apr 30, 2004 | 31.00 | 31.40 | 30.75 | 30.75 | 5,088,700 | -0.04(-0.13%) |
Apr 29, 2004 | 31.00 | 31.60 | 30.52 | 30.79 | 6,720,600 | -0.22(-0.71%) |
Apr 28, 2004 | 32.02 | 32.02 | 30.50 | 31.01 | 12,847,300 | -1.29(-3.99%) |
Apr 27, 2004 | 32.59 | 32.78 | 32.24 | 32.30 | 4,103,900 | -0.04(-0.12%) |
Apr 26, 2004 | 32.72 | 33.09 | 32.30 | 32.34 | 3,780,500 | -0.37(-1.13%) |
Apr 23, 2004 | 33.30 | 33.31 | 32.25 | 32.71 | 5,085,700 | -0.40(-1.21%) |
Apr 22, 2004 | 32.10 | 33.47 | 31.76 | 33.11 | 7,666,900 | +1.37(+4.32%) |
Apr 21, 2004 | 32.85 | 32.86 | 31.27 | 31.74 | 13,931,600 | -1.34(-4.05%) |
Apr 20, 2004 | 33.68 | 33.99 | 33.08 | 33.08 | 5,223,600 | -0.60(-1.78%) |
Apr 19, 2004 | 34.02 | 34.15 | 33.20 | 33.68 | 4,990,500 | -0.31(-0.91%) |
Apr 16, 2004 | 33.30 | 34.04 | 33.23 | 33.99 | 6,112,400 | +0.99(+3.00%) |
Apr 15, 2004 | 33.00 | 33.44 | 32.44 | 33.00 | 7,057,000 | -0.02(-0.06%) |
Apr 14, 2004 | 33.43 | 33.63 | 32.86 | 33.02 | 6,780,400 | -0.41(-1.23%) |
Apr 13, 2004 | 34.46 | 34.57 | 33.27 | 33.43 | 6,406,500 | -0.83(-2.42%) |
Apr 12, 2004 | 33.90 | 34.54 | 33.90 | 34.26 | 5,498,600 | +0.40(+1.18%) |
Apr 08, 2004 | 34.98 | 34.98 | 33.62 | 33.86 | 9,029,600 | -0.79(-2.28%) |
Apr 07, 2004 | 35.70 | 35.90 | 34.60 | 34.65 | 15,983,800 | -1.85(-5.07%) |
Apr 06, 2004 | 36.40 | 36.60 | 35.99 | 36.50 | 9,215,600 | +0.61(+1.70%) |
Apr 05, 2004 | 36.10 | 36.25 | 35.71 | 35.89 | 6,495,000 | -0.01(-0.03%) |
Apr 02, 2004 | 34.90 | 36.00 | 34.87 | 35.90 | 8,791,600 | +1.27(+3.67%) |
Apr 01, 2004 | 34.67 | 34.97 | 34.53 | 34.63 | 4,029,800 | -0.06(-0.17%) |
Mar 31, 2004 | 35.32 | 35.35 | 34.50 | 34.69 | 5,423,600 | -0.36(-1.03%) |
Mar 30, 2004 | 34.70 | 35.14 | 34.56 | 35.05 | 3,645,100 | +0.42(+1.21%) |
Mar 29, 2004 | 34.83 | 35.17 | 34.52 | 34.63 | 3,777,100 | -0.01(-0.03%) |
Mar 26, 2004 | 34.63 | 34.93 | 34.51 | 34.64 | 4,657,700 | +0.14(+0.41%) |
Mar 25, 2004 | 33.65 | 34.53 | 33.33 | 34.50 | 4,779,600 | +1.38(+4.17%) |
Mar 24, 2004 | 33.65 | 33.65 | 32.63 | 33.12 | 5,195,400 | -0.71(-2.10%) |
Mar 23, 2004 | 34.45 | 34.68 | 33.75 | 33.83 | 3,875,500 | -0.30(-0.88%) |
Mar 22, 2004 | 34.76 | 34.77 | 33.90 | 34.13 | 4,972,000 | -0.73(-2.09%) |
Mar 19, 2004 | 34.82 | 35.39 | 34.76 | 34.86 | 5,096,200 | +0.05(+0.14%) |
Mar 18, 2004 | 34.70 | 35.05 | 34.55 | 34.81 | 3,744,300 | -0.06(-0.17%) |
Mar 17, 2004 | 34.47 | 34.99 | 34.47 | 34.87 | 4,722,200 | +0.50(+1.45%) |
Mar 16, 2004 | 34.65 | 34.85 | 33.93 | 34.37 | 4,877,200 | +0.26(+0.76%) |
Mar 15, 2004 | 35.05 | 35.12 | 34.10 | 34.11 | 3,712,900 | -1.01(-2.88%) |
Mar 12, 2004 | 34.95 | 35.24 | 34.60 | 35.12 | 5,701,900 | +0.85(+2.48%) |
Mar 11, 2004 | 34.21 | 35.20 | 34.18 | 34.27 | 8,031,900 | +0.07(+0.20%) |
Mar 10, 2004 | 35.47 | 35.54 | 34.01 | 34.20 | 7,436,900 | -1.45(-4.07%) |
Mar 09, 2004 | 36.23 | 36.45 | 35.48 | 35.65 | 6,288,900 | -0.77(-2.11%) |
Mar 08, 2004 | 37.18 | 37.18 | 36.41 | 36.42 | 4,267,600 | -0.75(-2.02%) |
Mar 05, 2004 | 37.09 | 37.70 | 36.95 | 37.17 | 4,314,400 | +0.07(+0.19%) |
Mar 04, 2004 | 37.02 | 37.24 | 36.64 | 37.10 | 4,080,200 | +0.08(+0.22%) |
Mar 03, 2004 | 37.35 | 37.61 | 36.83 | 37.02 | 4,915,500 | -0.69(-1.83%) |
Mar 02, 2004 | 38.05 | 38.58 | 37.70 | 37.71 | 4,391,900 | -0.69(-1.80%) |
Mar 01, 2004 | 37.67 | 38.58 | 37.67 | 38.40 | 5,349,400 | +0.93(+2.48%) |
Feb 27, 2004 | 36.61 | 37.90 | 36.61 | 37.47 | 3,938,000 | +0.30(+0.81%) |
Feb 26, 2004 | 36.50 | 37.35 | 36.48 | 37.17 | 3,631,700 | +0.36(+0.98%) |
Feb 25, 2004 | 37.25 | 37.25 | 36.60 | 36.81 | 4,218,600 | -0.45(-1.21%) |
Feb 24, 2004 | 37.18 | 37.85 | 37.01 | 37.26 | 3,474,000 | +0.08(+0.22%) |
Feb 23, 2004 | 37.25 | 37.73 | 37.04 | 37.18 | 4,307,200 | +0.35(+0.95%) |
Feb 20, 2004 | 37.66 | 37.67 | 36.51 | 36.83 | 6,366,100 | -0.91(-2.41%) |
Feb 19, 2004 | 37.90 | 38.15 | 37.45 | 37.74 | 5,998,400 | -0.05(-0.13%) |
Feb 18, 2004 | 38.00 | 38.05 | 37.52 | 37.79 | 4,676,900 | +0.04(+0.11%) |
Feb 17, 2004 | 37.49 | 37.93 | 37.47 | 37.75 | 4,715,600 | +0.74(+2.00%) |
Feb 13, 2004 | 37.00 | 37.37 | 36.61 | 37.01 | 4,225,700 | +0.11(+0.30%) |
Feb 12, 2004 | 37.15 | 37.93 | 36.83 | 36.90 | 4,549,100 | -0.49(-1.31%) |
Feb 11, 2004 | 36.54 | 37.45 | 36.25 | 37.39 | 9,267,400 | +1.85(+5.21%) |
Feb 10, 2004 | 35.41 | 35.66 | 35.08 | 35.54 | 4,175,400 | +0.60(+1.72%) |
Feb 09, 2004 | 35.23 | 35.35 | 34.85 | 34.94 | 3,887,500 | -0.13(-0.37%) |
Feb 06, 2004 | 34.35 | 35.08 | 34.35 | 35.07 | 4,829,700 | +0.70(+2.04%) |
Feb 05, 2004 | 33.97 | 34.76 | 33.70 | 34.37 | 4,995,400 | +0.37(+1.09%) |
Feb 04, 2004 | 33.60 | 34.01 | 33.36 | 34.00 | 6,372,600 | -0.10(-0.29%) |
Feb 03, 2004 | 33.72 | 34.45 | 33.57 | 34.10 | 5,510,900 | +0.62(+1.85%) |
Feb 02, 2004 | 34.22 | 34.30 | 33.36 | 33.48 | 6,355,800 | -0.70(-2.05%) |
Jan 30, 2004 | 33.60 | 34.25 | 33.06 | 34.18 | 5,342,500 | +0.88(+2.64%) |
Jan 29, 2004 | 34.45 | 34.46 | 32.60 | 33.30 | 9,157,400 | -0.48(-1.42%) |
Jan 28, 2004 | 35.25 | 35.26 | 33.65 | 33.78 | 6,857,600 | -1.48(-4.20%) |
Jan 27, 2004 | 35.75 | 35.75 | 35.18 | 35.26 | 3,930,100 | -0.09(-0.25%) |
Jan 26, 2004 | 35.45 | 35.69 | 35.05 | 35.35 | 5,351,400 | -0.05(-0.14%) |
Jan 23, 2004 | 36.53 | 36.79 | 35.34 | 35.40 | 6,125,000 | -1.03(-2.83%) |
Jan 22, 2004 | 36.25 | 36.93 | 36.11 | 36.43 | 5,702,000 | +0.13(+0.36%) |
Jan 21, 2004 | 36.30 | 36.60 | 35.60 | 36.30 | 5,935,100 | +0.08(+0.22%) |
Jan 20, 2004 | 35.34 | 36.30 | 35.12 | 36.22 | 6,183,400 | +1.18(+3.37%) |
Jan 16, 2004 | 35.70 | 35.80 | 34.53 | 35.04 | 8,430,400 | -0.43(-1.21%) |
Jan 15, 2004 | 36.15 | 36.21 | 35.10 | 35.47 | 5,708,700 | -0.49(-1.36%) |
Jan 14, 2004 | 35.25 | 36.05 | 35.13 | 35.96 | 6,509,600 | +0.81(+2.30%) |
Jan 13, 2004 | 35.97 | 36.15 | 34.83 | 35.15 | 10,180,400 | -0.82(-2.28%) |
Jan 12, 2004 | 36.60 | 36.86 | 35.73 | 35.97 | 10,520,500 | -1.28(-3.44%) |
Jan 09, 2004 | 37.20 | 38.08 | 36.50 | 37.25 | 13,298,600 | -1.41(-3.65%) |
Jan 08, 2004 | 39.00 | 39.20 | 38.30 | 38.66 | 7,764,300 | +0.46(+1.20%) |
Jan 07, 2004 | 38.20 | 38.32 | 37.75 | 38.20 | 6,953,700 | -0.29(-0.75%) |
Jan 06, 2004 | 38.90 | 39.44 | 38.11 | 38.49 | 6,421,200 | -0.29(-0.75%) |
Jan 05, 2004 | 37.90 | 38.88 | 37.75 | 38.78 | 8,436,400 | +1.23(+3.28%) |
Jan 02, 2004 | 38.00 | 38.46 | 37.35 | 37.55 | 5,167,900 | -0.45(-1.18%) |
Dec 31, 2003 | 38.25 | 38.50 | 37.85 | 38.00 | 3,318,300 | -0.11(-0.29%) |
Dec 30, 2003 | 38.70 | 38.90 | 37.95 | 38.11 | 4,111,400 | -0.80(-2.06%) |
Dec 29, 2003 | 37.90 | 38.92 | 37.50 | 38.91 | 9,722,500 | +1.42(+3.79%) |
Dec 26, 2003 | 37.10 | 37.65 | 36.99 | 37.49 | 1,022,400 | +0.47(+1.27%) |
Dec 24, 2003 | 37.39 | 37.54 | 36.78 | 37.02 | 1,863,500 | -0.36(-0.96%) |
Dec 23, 2003 | 38.00 | 38.18 | 37.10 | 37.38 | 3,675,300 | -0.34(-0.90%) |
Dec 22, 2003 | 37.30 | 37.99 | 37.30 | 37.72 | 5,185,900 | +0.42(+1.13%) |
Dec 19, 2003 | 37.00 | 37.90 | 36.62 | 37.30 | 11,649,400 | +0.92(+2.53%) |
Dec 18, 2003 | 35.87 | 36.50 | 35.60 | 36.38 | 4,827,900 | +0.77(+2.16%) |
Dec 17, 2003 | 34.98 | 35.76 | 34.77 | 35.61 | 5,088,000 | +0.63(+1.80%) |
Dec 16, 2003 | 35.00 | 35.15 | 34.55 | 34.98 | 3,957,400 | +0.04(+0.11%) |
Dec 15, 2003 | 35.60 | 35.69 | 34.93 | 34.94 | 4,851,700 | +0.11(+0.32%) |
Dec 12, 2003 | 34.75 | 34.90 | 34.63 | 34.83 | 4,036,100 | +0.18(+0.52%) |
Dec 11, 2003 | 33.75 | 34.66 | 33.61 | 34.65 | 4,707,300 | +0.92(+2.73%) |
Dec 10, 2003 | 34.88 | 34.89 | 33.59 | 33.73 | 5,562,500 | -1.23(-3.52%) |
Dec 09, 2003 | 35.61 | 35.88 | 34.86 | 34.96 | 5,688,100 | -0.56(-1.58%) |
Dec 08, 2003 | 34.98 | 35.64 | 34.85 | 35.52 | 4,583,100 | +0.54(+1.54%) |
Dec 05, 2003 | 35.48 | 35.49 | 34.77 | 34.98 | 5,065,100 | -0.47(-1.33%) |
Dec 04, 2003 | 34.35 | 35.50 | 34.35 | 35.45 | 5,568,800 | +0.98(+2.84%) |
Dec 03, 2003 | 34.38 | 34.91 | 34.17 | 34.47 | 5,023,500 | +0.32(+0.94%) |
Dec 02, 2003 | 33.93 | 34.25 | 33.82 | 34.15 | 5,604,600 | +0.22(+0.65%) |
Dec 01, 2003 | 33.00 | 34.00 | 32.63 | 33.93 | 5,872,500 | +1.12(+3.41%) |
Nov 28, 2003 | 32.65 | 32.97 | 32.64 | 32.81 | 1,722,200 | +0.20(+0.61%) |
Nov 26, 2003 | 32.50 | 33.00 | 32.46 | 32.61 | 3,169,400 | +0.27(+0.83%) |
Nov 25, 2003 | 31.55 | 32.52 | 31.51 | 32.34 | 5,169,800 | +0.66(+2.08%) |
Nov 24, 2003 | 32.20 | 32.21 | 31.35 | 31.68 | 3,810,500 | +0.32(+1.02%) |
Nov 21, 2003 | 31.50 | 31.66 | 31.18 | 31.36 | 4,601,600 | -0.01(-0.03%) |
Nov 20, 2003 | 32.05 | 32.05 | 31.20 | 31.37 | 5,205,400 | -0.70(-2.18%) |
Nov 19, 2003 | 32.23 | 32.48 | 31.91 | 32.07 | 3,693,500 | -0.18(-0.56%) |
Nov 18, 2003 | 32.50 | 32.90 | 32.20 | 32.25 | 2,503,800 | -0.34(-1.04%) |
Nov 17, 2003 | 32.37 | 32.65 | 31.78 | 32.59 | 4,221,900 | +0.22(+0.68%) |
Nov 14, 2003 | 33.30 | 33.50 | 32.15 | 32.37 | 4,363,200 | -0.76(-2.29%) |
Nov 13, 2003 | 32.69 | 33.23 | 32.39 | 33.13 | 3,779,800 | +0.42(+1.28%) |
Nov 12, 2003 | 31.42 | 32.74 | 31.29 | 32.71 | 5,285,700 | +1.29(+4.11%) |
Nov 11, 2003 | 32.07 | 32.07 | 31.24 | 31.42 | 4,272,000 | -0.65(-2.03%) |
Nov 10, 2003 | 33.10 | 33.14 | 31.90 | 32.07 | 3,414,100 | -0.90(-2.73%) |
Nov 07, 2003 | 32.40 | 33.42 | 32.36 | 32.97 | 5,160,400 | +0.78(+2.42%) |
Nov 06, 2003 | 32.00 | 32.30 | 31.75 | 32.19 | 2,870,700 | +0.23(+0.72%) |
Nov 05, 2003 | 32.15 | 32.32 | 31.59 | 31.96 | 3,617,400 | -0.07(-0.22%) |
Nov 04, 2003 | 32.40 | 32.40 | 31.85 | 32.03 | 4,448,900 | -0.16(-0.50%) |
Nov 03, 2003 | 31.65 | 32.70 | 31.58 | 32.19 | 4,550,400 | +0.62(+1.96%) |
Oct 31, 2003 | 32.43 | 32.54 | 31.50 | 31.57 | 5,666,900 | -0.58(-1.80%) |
Oct 30, 2003 | 31.70 | 32.15 | 31.61 | 32.15 | 6,020,000 | +0.86(+2.75%) |
Oct 29, 2003 | 30.46 | 31.29 | 30.19 | 31.29 | 5,428,000 | +0.83(+2.72%) |
Oct 28, 2003 | 29.99 | 30.85 | 29.96 | 30.46 | 7,299,000 | +0.47(+1.57%) |
Oct 27, 2003 | 29.60 | 30.10 | 29.50 | 29.99 | 4,526,500 | +0.83(+2.85%) |
Oct 24, 2003 | 29.12 | 29.20 | 28.93 | 29.16 | 3,069,600 | -0.39(-1.32%) |
Oct 23, 2003 | 29.50 | 29.69 | 29.34 | 29.55 | 3,414,200 | -0.10(-0.34%) |
Oct 22, 2003 | 29.95 | 29.95 | 29.49 | 29.65 | 6,659,700 | -0.48(-1.59%) |
Oct 21, 2003 | 30.30 | 30.39 | 30.01 | 30.13 | 4,097,700 | -0.07(-0.23%) |
Oct 20, 2003 | 30.20 | 30.28 | 29.98 | 30.20 | 3,070,000 | +0.08(+0.27%) |
Oct 17, 2003 | 30.90 | 30.90 | 29.98 | 30.12 | 3,719,700 | -0.70(-2.27%) |
Oct 16, 2003 | 30.76 | 31.00 | 30.44 | 30.82 | 2,929,300 | +0.06(+0.20%) |
Oct 15, 2003 | 30.95 | 30.98 | 30.52 | 30.76 | 4,016,400 | +0.03(+0.10%) |
Oct 14, 2003 | 30.15 | 30.80 | 30.07 | 30.73 | 4,883,100 | +0.62(+2.06%) |
Oct 13, 2003 | 29.75 | 30.13 | 29.75 | 30.11 | 4,693,500 | +0.38(+1.28%) |
Oct 10, 2003 | 29.51 | 29.90 | 29.51 | 29.73 | 3,830,400 | +0.05(+0.17%) |
Oct 09, 2003 | 29.04 | 30.02 | 28.72 | 29.68 | 7,724,000 | +1.01(+3.52%) |
Oct 08, 2003 | 28.80 | 29.21 | 28.37 | 28.67 | 7,413,100 | +0.48(+1.70%) |
Oct 07, 2003 | 27.95 | 28.72 | 27.70 | 28.19 | 4,089,700 | -0.08(-0.28%) |
Oct 06, 2003 | 28.48 | 28.52 | 28.07 | 28.27 | 3,326,500 | +0.12(+0.43%) |
Oct 03, 2003 | 27.13 | 28.35 | 27.13 | 28.15 | 6,730,800 | +1.02(+3.76%) |
Oct 02, 2003 | 26.88 | 27.40 | 26.75 | 27.13 | 3,774,600 | +0.44(+1.65%) |
Oct 01, 2003 | 26.30 | 26.86 | 26.27 | 26.69 | 8,208,300 | +0.53(+2.03%) |
Sep 30, 2003 | 27.36 | 27.36 | 26.16 | 26.16 | 7,036,200 | -1.20(-4.39%) |
Sep 29, 2003 | 26.70 | 27.42 | 26.70 | 27.36 | 3,652,000 | +0.68(+2.55%) |
Sep 26, 2003 | 27.00 | 27.50 | 26.60 | 26.68 | 3,057,400 | -0.48(-1.77%) |
Sep 25, 2003 | 27.55 | 27.69 | 26.80 | 27.16 | 3,881,100 | -0.29(-1.06%) |
Sep 24, 2003 | 27.70 | 28.10 | 27.41 | 27.45 | 3,425,500 | -0.20(-0.72%) |
Sep 23, 2003 | 27.77 | 27.85 | 27.30 | 27.65 | 2,913,000 | -0.01(-0.04%) |
Sep 22, 2003 | 27.93 | 28.45 | 27.41 | 27.66 | 2,961,600 | -0.79(-2.78%) |
Sep 19, 2003 | 28.68 | 28.68 | 27.50 | 28.45 | 4,481,900 | +0.15(+0.53%) |
Sep 18, 2003 | 28.00 | 28.48 | 27.97 | 28.30 | 2,692,500 | +0.29(+1.04%) |
Sep 17, 2003 | 27.96 | 28.18 | 27.80 | 28.01 | 2,573,100 | -0.13(-0.46%) |
Sep 16, 2003 | 28.45 | 28.58 | 27.91 | 28.14 | 4,724,200 | -0.40(-1.40%) |
Sep 15, 2003 | 29.43 | 29.50 | 28.34 | 28.54 | 4,118,000 | -0.64(-2.19%) |
Sep 12, 2003 | 28.25 | 29.35 | 27.95 | 29.18 | 6,723,200 | +0.95(+3.37%) |
Sep 11, 2003 | 28.40 | 28.40 | 27.96 | 28.23 | 3,666,100 | +0.31(+1.11%) |
Sep 10, 2003 | 28.20 | 28.70 | 27.85 | 27.92 | 3,551,500 | -0.65(-2.28%) |
Sep 09, 2003 | 28.00 | 29.25 | 27.96 | 28.57 | 5,906,500 | +0.37(+1.31%) |
Sep 08, 2003 | 28.00 | 28.97 | 27.95 | 28.20 | 4,072,100 | +0.21(+0.75%) |
Sep 05, 2003 | 28.09 | 28.39 | 27.85 | 27.99 | 2,748,100 | -0.10(-0.36%) |
Sep 04, 2003 | 28.43 | 28.55 | 28.05 | 28.09 | 2,936,000 | -0.20(-0.71%) |
Sep 03, 2003 | 28.92 | 29.02 | 28.15 | 28.29 | 3,874,500 | -0.33(-1.15%) |
Sep 02, 2003 | 28.85 | 28.89 | 27.95 | 28.62 | 3,159,100 | +0.06(+0.21%) |
Aug 29, 2003 | 28.40 | 28.61 | 28.17 | 28.56 | 2,593,100 | +0.21(+0.74%) |
Aug 28, 2003 | 27.70 | 28.40 | 27.27 | 28.35 | 2,230,900 | +0.73(+2.64%) |
Aug 27, 2003 | 27.75 | 27.75 | 27.25 | 27.62 | 2,031,600 | -0.13(-0.47%) |
Aug 26, 2003 | 27.65 | 27.91 | 27.30 | 27.75 | 3,635,300 | -0.04(-0.14%) |
Aug 25, 2003 | 27.55 | 27.79 | 26.85 | 27.79 | 3,992,400 | -0.34(-1.21%) |
Aug 22, 2003 | 28.90 | 28.91 | 28.12 | 28.13 | 3,198,900 | -0.46(-1.61%) |
Aug 21, 2003 | 28.48 | 28.77 | 28.23 | 28.59 | 3,306,200 | +0.33(+1.17%) |
Aug 20, 2003 | 28.20 | 28.41 | 28.02 | 28.26 | 2,685,700 | +0.21(+0.75%) |
Aug 19, 2003 | 28.32 | 28.62 | 27.77 | 28.05 | 4,064,500 | -0.13(-0.46%) |
Aug 18, 2003 | 27.70 | 28.21 | 27.70 | 28.18 | 3,774,200 | +0.48(+1.73%) |
Aug 15, 2003 | 27.70 | 27.70 | 27.43 | 27.70 | 1,461,900 | -0.10(-0.36%) |
Aug 14, 2003 | 27.25 | 27.90 | 27.09 | 27.80 | 3,610,800 | +0.78(+2.89%) |
Aug 13, 2003 | 27.25 | 27.30 | 26.84 | 27.02 | 2,881,400 | -0.08(-0.30%) |
Aug 12, 2003 | 27.44 | 27.44 | 26.81 | 27.10 | 2,957,600 | -0.09(-0.33%) |
Aug 11, 2003 | 26.83 | 27.25 | 26.79 | 27.19 | 3,167,800 | +0.36(+1.34%) |
Aug 08, 2003 | 26.60 | 26.87 | 26.50 | 26.83 | 2,966,200 | +0.33(+1.25%) |
Aug 07, 2003 | 26.37 | 26.75 | 26.22 | 26.50 | 3,128,200 | +0.05(+0.19%) |
Aug 06, 2003 | 26.70 | 26.70 | 26.36 | 26.45 | 3,316,000 | -0.37(-1.38%) |
Aug 05, 2003 | 27.20 | 27.30 | 26.73 | 26.82 | 3,603,400 | -0.55(-2.01%) |
Aug 04, 2003 | 27.10 | 27.48 | 26.80 | 27.37 | 3,532,700 | +0.26(+0.96%) |
Aug 01, 2003 | 27.77 | 27.77 | 26.91 | 27.11 | 3,336,700 | -0.66(-2.38%) |
Jul 31, 2003 | 27.14 | 27.90 | 26.94 | 27.77 | 4,926,500 | +0.82(+3.04%) |
Jul 30, 2003 | 27.05 | 27.12 | 26.63 | 26.95 | 2,555,400 | +0.01(+0.04%) |
Jul 29, 2003 | 26.91 | 27.10 | 26.50 | 26.94 | 3,293,400 | +0.01(+0.04%) |
Jul 28, 2003 | 26.80 | 27.02 | 26.33 | 26.93 | 5,613,000 | +0.22(+0.82%) |
Jul 25, 2003 | 25.84 | 26.87 | 25.84 | 26.71 | 5,512,900 | +0.87(+3.37%) |
Jul 24, 2003 | 25.75 | 26.55 | 25.06 | 25.84 | 5,764,900 | +0.19(+0.74%) |
Jul 23, 2003 | 25.13 | 25.94 | 24.88 | 25.65 | 5,075,900 | +0.78(+3.14%) |
Jul 22, 2003 | 24.28 | 24.95 | 24.04 | 24.87 | 3,461,800 | +0.68(+2.81%) |
Jul 21, 2003 | 24.70 | 24.71 | 24.00 | 24.19 | 4,211,300 | -0.51(-2.06%) |
Jul 18, 2003 | 24.60 | 25.29 | 24.39 | 24.70 | 2,711,100 | +0.39(+1.60%) |
Jul 17, 2003 | 24.60 | 24.60 | 24.09 | 24.31 | 3,583,000 | -0.29(-1.18%) |
Jul 16, 2003 | 24.95 | 25.05 | 24.50 | 24.60 | 3,501,300 | -0.15(-0.61%) |
Jul 15, 2003 | 25.35 | 25.37 | 24.60 | 24.75 | 3,467,900 | -0.36(-1.43%) |
Jul 14, 2003 | 25.57 | 25.60 | 25.10 | 25.11 | 2,647,500 | -0.16(-0.63%) |
Jul 11, 2003 | 24.95 | 25.44 | 24.95 | 25.27 | 2,681,200 | +0.32(+1.28%) |
Jul 10, 2003 | 25.22 | 25.22 | 24.82 | 24.95 | 2,992,400 | -0.52(-2.04%) |
Jul 09, 2003 | 25.71 | 26.14 | 24.85 | 25.47 | 5,792,300 | -0.34(-1.32%) |
Jul 08, 2003 | 25.85 | 25.89 | 25.54 | 25.81 | 3,489,800 | +0.10(+0.39%) |
Jul 07, 2003 | 25.50 | 25.90 | 25.38 | 25.71 | 4,747,300 | +0.41(+1.62%) |
Jul 03, 2003 | 25.32 | 25.65 | 24.99 | 25.30 | 1,569,100 | -0.23(-0.90%) |
Jul 02, 2003 | 25.50 | 25.72 | 25.43 | 25.53 | 3,054,400 | +0.03(+0.12%) |
Jul 01, 2003 | 25.50 | 25.51 | 25.02 | 25.50 | 3,191,900 | +0.00(+0.00%) |
Jun 30, 2003 | 25.09 | 25.53 | 24.87 | 25.50 | 3,603,800 | +0.41(+1.63%) |
Jun 27, 2003 | 25.30 | 25.50 | 24.85 | 25.09 | 3,444,300 | -0.15(-0.59%) |
Jun 26, 2003 | 24.85 | 25.25 | 24.51 | 25.24 | 3,866,400 | +0.73(+2.98%) |
Jun 25, 2003 | 24.96 | 25.14 | 24.41 | 24.51 | 3,809,700 | -0.45(-1.80%) |
Jun 24, 2003 | 25.02 | 25.20 | 24.80 | 24.96 | 3,508,300 | -0.11(-0.44%) |
Jun 23, 2003 | 25.80 | 25.85 | 24.97 | 25.07 | 3,080,100 | -1.17(-4.46%) |
Jun 20, 2003 | 26.45 | 26.52 | 25.92 | 26.24 | 3,822,500 | -0.11(-0.42%) |
Jun 19, 2003 | 26.75 | 26.80 | 26.00 | 26.35 | 2,429,600 | -0.25(-0.94%) |
Jun 18, 2003 | 26.63 | 26.73 | 26.35 | 26.60 | 2,435,300 | +0.00(+0.00%) |
Jun 17, 2003 | 26.28 | 26.68 | 26.02 | 26.60 | 2,377,700 | +0.32(+1.22%) |
Jun 16, 2003 | 25.65 | 26.29 | 25.55 | 26.28 | 2,315,700 | +0.70(+2.74%) |
Jun 13, 2003 | 26.05 | 26.08 | 25.25 | 25.58 | 2,449,100 | -0.56(-2.14%) |
Jun 12, 2003 | 26.25 | 26.28 | 25.85 | 26.14 | 2,457,800 | +0.06(+0.23%) |
Jun 11, 2003 | 25.95 | 26.30 | 25.88 | 26.08 | 4,360,600 | +0.13(+0.50%) |
Jun 10, 2003 | 25.85 | 26.03 | 25.61 | 25.95 | 2,219,400 | +0.45(+1.76%) |
Jun 09, 2003 | 26.00 | 26.08 | 25.34 | 25.50 | 3,313,300 | -0.43(-1.66%) |
Jun 06, 2003 | 26.24 | 27.22 | 25.85 | 25.93 | 5,035,100 | +0.09(+0.35%) |
Jun 05, 2003 | 25.98 | 26.03 | 25.55 | 25.84 | 2,700,600 | -0.14(-0.54%) |
Jun 04, 2003 | 25.02 | 26.17 | 25.00 | 25.98 | 3,043,500 | +0.91(+3.63%) |
Jun 03, 2003 | 25.23 | 25.24 | 24.76 | 25.07 | 2,870,000 | -0.23(-0.91%) |