Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 29.81 | 29.90 | 29.58 | 29.76 | 343,981 | +0.03(+0.11%) |
Jun 29, 2004 | 29.67 | 29.95 | 29.57 | 29.73 | 451,648 | -0.01(-0.02%) |
Jun 28, 2004 | 30.08 | 30.18 | 29.59 | 29.74 | 495,456 | -0.27(-0.89%) |
Jun 25, 2004 | 29.92 | 30.13 | 29.81 | 30.00 | 960,833 | +0.21(+0.72%) |
Jun 24, 2004 | 29.30 | 29.94 | 29.22 | 29.79 | 1,377,620 | +0.43(+1.48%) |
Jun 23, 2004 | 29.74 | 29.78 | 29.21 | 29.35 | 785,911 | -0.32(-1.09%) |
Jun 22, 2004 | 29.95 | 29.95 | 29.66 | 29.68 | 484,504 | -0.34(-1.12%) |
Jun 21, 2004 | 30.15 | 30.24 | 29.99 | 30.02 | 757,838 | -0.14(-0.45%) |
Jun 18, 2004 | 30.28 | 30.37 | 29.87 | 30.15 | 1,120,329 | +0.01(+0.02%) |
Jun 17, 2004 | 31.54 | 31.54 | 30.15 | 30.15 | 1,672,087 | -1.39(-4.42%) |
Jun 16, 2004 | 31.71 | 31.78 | 31.54 | 31.54 | 633,202 | -0.16(-0.51%) |
Jun 15, 2004 | 31.86 | 32.01 | 31.70 | 31.70 | 605,591 | -0.08(-0.24%) |
Jun 14, 2004 | 31.77 | 31.94 | 31.75 | 31.78 | 884,015 | +0.03(+0.08%) |
Jun 10, 2004 | 31.80 | 31.84 | 31.70 | 31.75 | 611,916 | +0.02(+0.06%) |
Jun 09, 2004 | 31.78 | 31.80 | 31.68 | 31.73 | 621,479 | -0.04(-0.12%) |
Jun 08, 2004 | 31.81 | 31.86 | 31.77 | 31.77 | 364,033 | -0.03(-0.08%) |
Jun 07, 2004 | 31.90 | 31.92 | 31.79 | 31.80 | 475,094 | -0.03(-0.08%) |
Jun 04, 2004 | 31.95 | 32.00 | 31.80 | 31.82 | 383,623 | -0.04(-0.12%) |
Jun 03, 2004 | 31.83 | 32.03 | 31.74 | 31.86 | 582,453 | +0.19(+0.61%) |
Jun 02, 2004 | 31.60 | 31.86 | 31.58 | 31.67 | 723,902 | +0.06(+0.21%) |
Jun 01, 2004 | 31.70 | 31.87 | 31.60 | 31.60 | 601,272 | -0.10(-0.31%) |
May 28, 2004 | 31.90 | 31.90 | 31.70 | 31.70 | 369,432 | -0.19(-0.61%) |
May 27, 2004 | 31.86 | 32.05 | 31.85 | 31.90 | 421,261 | +0.03(+0.10%) |
May 26, 2004 | 31.70 | 32.01 | 31.62 | 31.86 | 512,115 | +0.17(+0.53%) |
May 25, 2004 | 31.28 | 32.03 | 31.25 | 31.70 | 759,072 | +0.36(+1.16%) |
May 24, 2004 | 31.32 | 31.35 | 31.12 | 31.33 | 630,271 | +0.04(+0.12%) |
May 21, 2004 | 31.47 | 31.58 | 31.29 | 31.29 | 547,438 | -0.18(-0.56%) |
May 20, 2004 | 31.46 | 31.73 | 31.45 | 31.47 | 503,631 | -0.01(-0.02%) |
May 19, 2004 | 31.73 | 31.82 | 31.47 | 31.47 | 541,423 | -0.18(-0.57%) |
May 18, 2004 | 32.10 | 32.10 | 31.47 | 31.66 | 391,953 | -0.28(-0.87%) |
May 17, 2004 | 32.37 | 32.41 | 31.93 | 31.93 | 392,416 | -0.45(-1.40%) |
May 14, 2004 | 32.12 | 32.58 | 31.81 | 32.39 | 451,494 | +0.05(+0.16%) |
May 13, 2004 | 32.61 | 32.63 | 32.28 | 32.34 | 269,477 | -0.27(-0.82%) |
May 12, 2004 | 33.10 | 33.10 | 32.35 | 32.60 | 353,081 | -0.47(-1.41%) |
May 11, 2004 | 33.16 | 33.34 | 33.00 | 33.07 | 197,750 | -0.01(-0.02%) |
May 10, 2004 | 33.39 | 33.39 | 33.01 | 33.08 | 278,115 | -0.32(-0.97%) |
May 07, 2004 | 34.02 | 34.26 | 33.39 | 33.40 | 284,285 | -0.61(-1.79%) |
May 06, 2004 | 34.36 | 34.36 | 33.87 | 34.01 | 130,959 | -0.41(-1.19%) |
May 05, 2004 | 34.09 | 34.44 | 33.87 | 34.42 | 153,634 | +0.33(+0.97%) |
May 04, 2004 | 34.04 | 34.12 | 33.84 | 34.09 | 163,969 | -0.11(-0.32%) |
May 03, 2004 | 34.00 | 34.24 | 33.76 | 34.20 | 178,160 | +0.29(+0.86%) |
Apr 30, 2004 | 33.72 | 34.04 | 33.70 | 33.91 | 227,983 | +0.12(+0.36%) |
Apr 29, 2004 | 33.84 | 33.91 | 33.61 | 33.78 | 201,298 | -0.06(-0.17%) |
Apr 28, 2004 | 34.20 | 34.21 | 33.74 | 33.84 | 149,161 | -0.36(-1.04%) |
Apr 27, 2004 | 34.62 | 34.68 | 34.20 | 34.20 | 122,475 | -0.27(-0.79%) |
Apr 26, 2004 | 34.55 | 34.67 | 34.33 | 34.47 | 129,262 | +0.01(+0.04%) |
Apr 23, 2004 | 34.49 | 34.51 | 34.33 | 34.46 | 145,767 | +0.13(+0.38%) |
Apr 22, 2004 | 33.96 | 34.43 | 33.69 | 34.33 | 176,155 | +0.40(+1.18%) |
Apr 21, 2004 | 33.52 | 33.94 | 33.31 | 33.93 | 152,400 | +0.51(+1.51%) |
Apr 20, 2004 | 33.48 | 33.68 | 33.42 | 33.42 | 160,730 | -0.12(-0.37%) |
Apr 19, 2004 | 33.40 | 33.54 | 33.06 | 33.54 | 303,104 | +0.30(+0.92%) |
Apr 16, 2004 | 33.03 | 33.45 | 33.03 | 33.24 | 155,485 | -0.02(-0.06%) |
Apr 15, 2004 | 32.84 | 33.26 | 32.84 | 33.26 | 211,016 | +0.39(+1.18%) |
Apr 14, 2004 | 33.00 | 33.04 | 32.80 | 32.87 | 249,579 | -0.17(-0.53%) |
Apr 13, 2004 | 33.35 | 33.35 | 33.04 | 33.04 | 249,116 | -0.30(-0.91%) |
Apr 12, 2004 | 33.71 | 33.71 | 33.13 | 33.35 | 226,441 | -0.36(-1.08%) |
Apr 08, 2004 | 33.83 | 33.94 | 33.39 | 33.71 | 162,272 | -0.18(-0.54%) |
Apr 07, 2004 | 33.99 | 34.10 | 33.71 | 33.89 | 117,848 | -0.10(-0.29%) |
Apr 06, 2004 | 34.00 | 34.00 | 33.63 | 33.99 | 146,693 | -0.01(-0.04%) |
Apr 05, 2004 | 33.65 | 34.04 | 33.43 | 34.00 | 245,260 | +0.29(+0.85%) |
Apr 02, 2004 | 34.49 | 34.49 | 33.68 | 33.72 | 772,029 | -0.89(-2.57%) |
Apr 01, 2004 | 34.04 | 34.61 | 33.87 | 34.61 | 256,057 | +0.39(+1.14%) |
Mar 31, 2004 | 33.81 | 34.28 | 33.61 | 34.22 | 226,749 | +0.34(+0.99%) |
Mar 30, 2004 | 33.63 | 33.91 | 33.42 | 33.88 | 222,739 | +0.22(+0.65%) |
Mar 29, 2004 | 33.50 | 33.80 | 33.43 | 33.66 | 432,212 | +0.17(+0.50%) |
Mar 26, 2004 | 33.69 | 33.71 | 33.43 | 33.49 | 271,945 | -0.27(-0.79%) |
Mar 25, 2004 | 33.43 | 33.76 | 33.43 | 33.76 | 200,989 | +0.33(+0.99%) |
Mar 24, 2004 | 33.70 | 33.82 | 33.43 | 33.43 | 208,702 | -0.36(-1.07%) |
Mar 23, 2004 | 33.55 | 33.89 | 33.35 | 33.79 | 365,730 | -0.02(-0.06%) |
Mar 22, 2004 | 33.51 | 33.98 | 33.14 | 33.81 | 398,431 | +0.17(+0.50%) |
Mar 19, 2004 | 33.92 | 33.94 | 33.61 | 33.64 | 244,334 | -0.28(-0.82%) |
Mar 18, 2004 | 33.65 | 33.92 | 33.52 | 33.92 | 456,738 | +0.17(+0.50%) |
Mar 17, 2004 | 33.17 | 33.76 | 33.17 | 33.75 | 382,081 | +0.58(+1.76%) |
Mar 16, 2004 | 32.90 | 33.19 | 32.77 | 33.17 | 341,975 | +0.30(+0.91%) |
Mar 15, 2004 | 33.32 | 33.32 | 32.84 | 32.87 | 456,893 | -0.37(-1.11%) |
Mar 12, 2004 | 32.93 | 33.25 | 32.60 | 33.24 | 437,765 | +0.30(+0.91%) |
Mar 11, 2004 | 32.84 | 32.99 | 32.74 | 32.94 | 393,650 | +0.12(+0.38%) |
Mar 10, 2004 | 33.03 | 33.32 | 32.80 | 32.82 | 348,608 | -0.21(-0.65%) |
Mar 09, 2004 | 32.06 | 33.31 | 31.93 | 33.03 | 540,189 | +1.06(+3.31%) |
Mar 08, 2004 | 32.58 | 32.58 | 31.93 | 31.97 | 2,177,261 | -1.69(-5.03%) |
Mar 05, 2004 | 33.63 | 33.69 | 33.39 | 33.67 | 157,182 | +0.18(+0.54%) |
Mar 04, 2004 | 33.71 | 33.79 | 33.24 | 33.48 | 156,256 | -0.11(-0.33%) |
Mar 03, 2004 | 33.57 | 33.68 | 33.34 | 33.59 | 251,430 | +0.19(+0.56%) |
Mar 02, 2004 | 33.59 | 33.63 | 33.29 | 33.41 | 310,508 | -0.09(-0.27%) |
Mar 01, 2004 | 32.92 | 33.61 | 32.88 | 33.50 | 353,698 | +0.71(+2.15%) |
Feb 27, 2004 | 32.71 | 32.95 | 32.63 | 32.79 | 324,236 | +0.05(+0.16%) |
Feb 26, 2004 | 32.87 | 32.96 | 32.55 | 32.74 | 218,111 | -0.13(-0.39%) |
Feb 25, 2004 | 32.41 | 32.87 | 32.30 | 32.87 | 443,936 | +0.49(+1.50%) |
Feb 24, 2004 | 31.96 | 32.41 | 31.82 | 32.38 | 437,457 | +0.48(+1.50%) |
Feb 23, 2004 | 31.80 | 31.92 | 31.51 | 31.90 | 388,405 | +0.16(+0.49%) |
Feb 20, 2004 | 32.03 | 32.15 | 31.64 | 31.75 | 166,900 | -0.06(-0.18%) |
Feb 19, 2004 | 31.90 | 31.92 | 31.61 | 31.81 | 179,086 | +0.16(+0.51%) |
Feb 18, 2004 | 31.34 | 32.24 | 31.27 | 31.64 | 337,810 | +0.43(+1.37%) |
Feb 17, 2004 | 30.70 | 31.41 | 30.59 | 31.22 | 246,185 | +0.60(+1.97%) |
Feb 13, 2004 | 30.63 | 30.67 | 30.34 | 30.61 | 276,881 | +0.06(+0.21%) |
Feb 12, 2004 | 30.65 | 30.67 | 30.49 | 30.55 | 131,885 | -0.24(-0.78%) |
Feb 11, 2004 | 30.37 | 30.79 | 30.37 | 30.79 | 316,215 | +0.45(+1.50%) |
Feb 10, 2004 | 30.53 | 30.53 | 30.29 | 30.33 | 467,690 | -0.10(-0.34%) |
Feb 09, 2004 | 30.44 | 30.56 | 30.28 | 30.44 | 186,798 | +0.14(+0.47%) |
Feb 06, 2004 | 30.18 | 30.29 | 29.97 | 30.29 | 216,414 | +0.22(+0.73%) |
Feb 05, 2004 | 29.95 | 30.15 | 29.89 | 30.07 | 278,269 | +0.21(+0.69%) |
Feb 04, 2004 | 29.94 | 30.02 | 29.84 | 29.87 | 279,503 | -0.24(-0.80%) |
Feb 03, 2004 | 30.12 | 30.34 | 30.06 | 30.11 | 193,585 | -0.07(-0.24%) |
Feb 02, 2004 | 30.21 | 30.26 | 29.93 | 30.18 | 199,447 | -0.03(-0.09%) |
Jan 30, 2004 | 30.50 | 30.50 | 29.93 | 30.20 | 236,930 | -0.30(-0.98%) |
Jan 29, 2004 | 30.57 | 30.60 | 30.21 | 30.50 | 131,113 | -0.03(-0.09%) |
Jan 28, 2004 | 30.63 | 30.83 | 30.50 | 30.53 | 158,879 | -0.10(-0.34%) |
Jan 27, 2004 | 30.44 | 30.73 | 30.40 | 30.63 | 173,533 | +0.05(+0.17%) |
Jan 26, 2004 | 30.31 | 30.59 | 30.24 | 30.58 | 173,224 | +0.54(+1.81%) |
Jan 23, 2004 | 30.21 | 30.34 | 29.82 | 30.04 | 168,751 | -0.10(-0.32%) |
Jan 22, 2004 | 30.18 | 30.28 | 30.02 | 30.13 | 167,054 | +0.08(+0.28%) |
Jan 21, 2004 | 30.18 | 30.28 | 29.91 | 30.05 | 194,974 | -0.12(-0.41%) |
Jan 20, 2004 | 29.96 | 30.22 | 29.86 | 30.17 | 287,216 | +0.34(+1.15%) |
Jan 16, 2004 | 29.59 | 29.84 | 29.53 | 29.83 | 175,846 | +0.32(+1.10%) |
Jan 15, 2004 | 29.61 | 29.64 | 29.34 | 29.50 | 103,040 | -0.02(-0.07%) |
Jan 14, 2004 | 29.40 | 29.72 | 29.37 | 29.52 | 196,670 | +0.12(+0.42%) |
Jan 13, 2004 | 29.42 | 29.48 | 29.27 | 29.40 | 256,211 | +0.04(+0.13%) |
Jan 12, 2004 | 29.47 | 29.50 | 29.32 | 29.36 | 213,792 | -0.03(-0.09%) |
Jan 09, 2004 | 29.40 | 29.67 | 29.39 | 29.39 | 298,631 | +0.28(+0.96%) |
Jan 08, 2004 | 29.26 | 29.35 | 29.11 | 29.11 | 214,101 | -0.16(-0.55%) |
Jan 07, 2004 | 29.37 | 29.49 | 29.21 | 29.27 | 182,325 | -0.05(-0.15%) |
Jan 06, 2004 | 29.42 | 29.42 | 29.26 | 29.32 | 196,362 | -0.03(-0.09%) |
Jan 05, 2004 | 29.27 | 29.43 | 29.23 | 29.34 | 194,974 | +0.05(+0.18%) |
Jan 02, 2004 | 29.41 | 29.53 | 29.23 | 29.29 | 152,554 | -0.07(-0.24%) |
Dec 31, 2003 | 29.68 | 29.80 | 29.35 | 29.36 | 223,664 | -0.24(-0.81%) |
Dec 30, 2003 | 29.51 | 29.59 | 29.43 | 29.60 | 187,415 | +0.18(+0.59%) |
Dec 29, 2003 | 29.08 | 29.43 | 29.08 | 29.43 | 224,590 | +0.33(+1.14%) |
Dec 26, 2003 | 29.00 | 29.17 | 29.00 | 29.10 | 50,748 | +0.03(+0.09%) |
Dec 24, 2003 | 29.04 | 29.22 | 29.01 | 29.07 | 80,056 | -0.01(-0.04%) |
Dec 23, 2003 | 29.11 | 29.21 | 28.92 | 29.08 | 208,085 | +0.03(+0.11%) |
Dec 22, 2003 | 28.76 | 29.11 | 28.76 | 29.05 | 146,539 | +0.25(+0.86%) |
Dec 19, 2003 | 28.88 | 28.91 | 28.69 | 28.80 | 329,944 | -0.23(-0.78%) |
Dec 18, 2003 | 29.14 | 29.19 | 29.02 | 29.03 | 252,818 | -0.14(-0.49%) |
Dec 17, 2003 | 29.50 | 29.50 | 29.14 | 29.17 | 214,409 | -0.27(-0.90%) |
Dec 16, 2003 | 29.72 | 29.72 | 29.48 | 29.44 | 262,998 | -0.29(-0.98%) |
Dec 15, 2003 | 30.21 | 30.24 | 29.72 | 29.73 | 174,921 | -0.09(-0.30%) |
Dec 12, 2003 | 29.76 | 29.83 | 29.58 | 29.82 | 131,730 | +0.10(+0.35%) |
Dec 11, 2003 | 29.48 | 29.80 | 29.48 | 29.72 | 326,550 | +0.17(+0.57%) |
Dec 10, 2003 | 29.82 | 29.83 | 29.45 | 29.55 | 124,481 | -0.25(-0.83%) |
Dec 09, 2003 | 29.98 | 29.98 | 29.65 | 29.80 | 182,633 | -0.08(-0.26%) |
Dec 08, 2003 | 30.02 | 30.11 | 29.79 | 29.87 | 229,526 | -0.01(-0.04%) |
Dec 05, 2003 | 29.98 | 30.16 | 29.76 | 29.89 | 169,213 | +0.05(+0.17%) |
Dec 04, 2003 | 29.85 | 29.94 | 29.67 | 29.83 | 200,218 | -0.02(-0.06%) |
Dec 03, 2003 | 30.25 | 30.25 | 29.83 | 29.85 | 213,175 | -0.21(-0.69%) |
Dec 02, 2003 | 29.96 | 30.22 | 29.96 | 30.06 | 173,533 | +0.08(+0.26%) |
Dec 01, 2003 | 29.85 | 29.99 | 29.74 | 29.98 | 266,238 | +0.21(+0.70%) |
Nov 28, 2003 | 29.70 | 29.87 | 29.61 | 29.78 | 101,497 | +0.14(+0.48%) |
Nov 26, 2003 | 29.72 | 29.83 | 29.59 | 29.63 | 184,176 | -0.17(-0.59%) |
Nov 25, 2003 | 29.66 | 29.81 | 29.63 | 29.81 | 196,825 | +0.13(+0.44%) |
Nov 24, 2003 | 28.98 | 29.68 | 28.98 | 29.68 | 379,304 | +0.64(+2.21%) |
Nov 21, 2003 | 28.82 | 29.13 | 28.78 | 29.04 | 236,776 | +0.44(+1.54%) |
Nov 20, 2003 | 28.87 | 29.01 | 28.53 | 28.60 | 538,338 | -0.17(-0.59%) |
Nov 19, 2003 | 28.91 | 28.97 | 28.76 | 28.76 | 219,345 | -0.15(-0.52%) |
Nov 18, 2003 | 29.15 | 29.27 | 28.91 | 28.91 | 245,877 | -0.23(-0.78%) |
Nov 17, 2003 | 29.12 | 29.15 | 29.03 | 29.14 | 318,066 | -0.03(-0.11%) |
Nov 14, 2003 | 28.91 | 29.41 | 28.91 | 29.17 | 244,180 | +0.27(+0.94%) |
Nov 13, 2003 | 29.08 | 29.24 | 28.85 | 28.90 | 828,485 | +0.43(+1.53%) |
Nov 12, 2003 | 28.17 | 28.51 | 28.17 | 28.47 | 195,436 | +0.27(+0.94%) |
Nov 11, 2003 | 28.10 | 28.19 | 28.07 | 28.20 | 107,667 | +0.09(+0.32%) |
Nov 10, 2003 | 28.43 | 28.43 | 28.01 | 28.11 | 151,475 | -0.25(-0.87%) |
Nov 07, 2003 | 28.33 | 28.33 | 28.29 | 28.36 | 193,585 | -0.01(-0.02%) |
Nov 06, 2003 | 28.38 | 28.43 | 28.33 | 28.36 | 366,347 | +0.02(+0.07%) |
Nov 05, 2003 | 28.39 | 28.36 | 28.14 | 28.34 | 98,412 | +0.14(+0.51%) |
Nov 04, 2003 | 28.39 | 28.39 | 28.20 | 28.20 | 138,616 | -0.30(-1.07%) |
Nov 03, 2003 | 28.38 | 28.54 | 28.25 | 28.51 | 117,385 | +0.13(+0.46%) |
Oct 31, 2003 | 28.04 | 28.38 | 28.04 | 28.38 | 134,815 | +0.26(+0.92%) |
Oct 30, 2003 | 28.08 | 28.16 | 27.96 | 28.12 | 136,821 | +0.02(+0.07%) |
Oct 29, 2003 | 28.30 | 28.30 | 27.94 | 28.10 | 140,985 | -0.17(-0.60%) |
Oct 28, 2003 | 27.94 | 28.27 | 27.93 | 28.27 | 165,357 | +0.21(+0.74%) |
Oct 27, 2003 | 27.81 | 28.10 | 27.81 | 28.06 | 126,177 | +0.23(+0.82%) |
Oct 24, 2003 | 27.76 | 27.88 | 27.72 | 27.83 | 215,026 | +0.01(+0.02%) |
Oct 23, 2003 | 27.72 | 27.88 | 27.60 | 27.82 | 146,693 | +0.11(+0.40%) |
Oct 22, 2003 | 27.75 | 27.81 | 27.63 | 27.71 | 180,782 | -0.04(-0.14%) |
Oct 21, 2003 | 27.89 | 27.89 | 27.75 | 27.75 | 163,969 | -0.05(-0.16%) |
Oct 20, 2003 | 27.60 | 27.81 | 27.58 | 27.80 | 168,134 | +0.18(+0.66%) |
Oct 17, 2003 | 27.58 | 27.77 | 27.56 | 27.62 | 253,281 | +0.08(+0.28%) |
Oct 16, 2003 | 27.54 | 27.55 | 27.41 | 27.54 | 162,272 | -0.01(-0.05%) |
Oct 15, 2003 | 27.77 | 27.77 | 27.51 | 27.55 | 109,981 | -0.06(-0.23%) |
Oct 14, 2003 | 27.45 | 27.65 | 27.42 | 27.62 | 293,386 | +0.19(+0.71%) |
Oct 13, 2003 | 27.46 | 27.52 | 27.32 | 27.42 | 107,667 | -0.03(-0.12%) |
Oct 10, 2003 | 27.42 | 27.47 | 27.34 | 27.46 | 158,262 | +0.02(+0.07%) |
Oct 09, 2003 | 27.49 | 27.64 | 27.41 | 27.44 | 268,552 | -0.06(-0.21%) |
Oct 08, 2003 | 27.81 | 27.86 | 27.66 | 27.49 | 326,396 | -0.38(-1.35%) |
Oct 07, 2003 | 27.93 | 27.93 | 27.68 | 27.87 | 172,916 | -0.06(-0.23%) |
Oct 06, 2003 | 28.01 | 28.01 | 27.86 | 27.93 | 206,080 | -0.16(-0.55%) |
Oct 03, 2003 | 28.01 | 28.19 | 27.90 | 28.09 | 291,535 | +0.25(+0.91%) |
Oct 02, 2003 | 27.68 | 27.92 | 27.68 | 27.84 | 222,276 | +0.25(+0.92%) |
Oct 01, 2003 | 27.32 | 27.58 | 27.32 | 27.58 | 269,169 | +0.25(+0.92%) |
Sep 30, 2003 | 27.56 | 27.56 | 27.20 | 27.33 | 281,354 | -0.21(-0.78%) |
Sep 29, 2003 | 27.55 | 27.67 | 27.46 | 27.55 | 217,340 | -0.01(-0.05%) |
Sep 26, 2003 | 27.55 | 27.68 | 27.49 | 27.56 | 175,075 | -0.08(-0.30%) |
Sep 25, 2003 | 28.14 | 28.25 | 27.64 | 27.64 | 237,238 | -0.61(-2.16%) |
Sep 24, 2003 | 27.08 | 28.35 | 27.88 | 28.25 | 739,944 | +1.17(+4.33%) |
Sep 23, 2003 | 27.11 | 27.12 | 26.75 | 27.08 | 194,356 | -0.09(-0.33%) |
Sep 22, 2003 | 27.33 | 27.33 | 27.02 | 27.17 | 224,127 | -0.16(-0.57%) |
Sep 19, 2003 | 27.36 | 27.38 | 27.23 | 27.33 | 174,150 | +0.10(+0.36%) |
Sep 18, 2003 | 27.00 | 27.27 | 27.00 | 27.23 | 118,619 | +0.15(+0.55%) |
Sep 17, 2003 | 26.94 | 27.23 | 26.88 | 27.08 | 157,953 | +0.08(+0.31%) |
Sep 16, 2003 | 26.95 | 27.07 | 26.65 | 26.99 | 226,749 | +0.16(+0.58%) |
Sep 15, 2003 | 26.59 | 26.87 | 26.59 | 26.84 | 180,320 | +0.21(+0.78%) |
Sep 12, 2003 | 26.48 | 26.69 | 26.37 | 26.63 | 111,678 | +0.05(+0.19%) |
Sep 11, 2003 | 26.42 | 26.58 | 26.26 | 26.58 | 132,810 | +0.23(+0.86%) |
Sep 10, 2003 | 26.22 | 26.53 | 26.19 | 26.35 | 133,736 | +0.06(+0.22%) |
Sep 09, 2003 | 26.22 | 26.35 | 25.96 | 26.29 | 170,139 | -0.06(-0.22%) |
Sep 08, 2003 | 26.06 | 26.37 | 26.03 | 26.35 | 137,438 | +0.32(+1.25%) |
Sep 05, 2003 | 26.52 | 26.52 | 26.00 | 26.03 | 173,687 | -0.49(-1.83%) |
Sep 04, 2003 | 26.57 | 26.57 | 26.31 | 26.52 | 188,032 | -0.03(-0.12%) |
Sep 03, 2003 | 26.58 | 26.68 | 26.42 | 26.55 | 191,888 | -0.14(-0.51%) |
Sep 02, 2003 | 26.32 | 26.71 | 26.32 | 26.68 | 265,312 | +0.44(+1.68%) |
Aug 29, 2003 | 26.03 | 26.26 | 26.03 | 26.24 | 123,247 | +0.15(+0.57%) |
Aug 28, 2003 | 25.97 | 26.16 | 25.77 | 26.09 | 135,741 | +0.11(+0.42%) |
Aug 27, 2003 | 26.06 | 26.08 | 25.83 | 25.98 | 189,266 | -0.11(-0.42%) |
Aug 26, 2003 | 25.84 | 26.09 | 25.61 | 26.09 | 306,343 | +0.25(+0.98%) |
Aug 25, 2003 | 25.54 | 25.89 | 25.54 | 25.84 | 269,323 | +0.40(+1.58%) |
Aug 22, 2003 | 25.61 | 25.64 | 25.32 | 25.44 | 273,025 | -0.05(-0.18%) |
Aug 21, 2003 | 25.15 | 25.58 | 25.12 | 25.48 | 366,964 | +0.28(+1.11%) |
Aug 20, 2003 | 25.47 | 25.48 | 25.02 | 25.21 | 283,977 | -0.27(-1.04%) |
Aug 19, 2003 | 25.62 | 25.67 | 25.35 | 25.47 | 147,001 | -0.14(-0.53%) |
Aug 18, 2003 | 25.89 | 25.89 | 25.32 | 25.61 | 152,554 | -0.23(-0.88%) |
Aug 15, 2003 | 25.61 | 25.83 | 25.54 | 25.83 | 63,397 | +0.14(+0.56%) |
Aug 14, 2003 | 25.61 | 25.74 | 25.51 | 25.69 | 126,640 | +0.13(+0.51%) |
Aug 13, 2003 | 25.64 | 25.73 | 25.52 | 25.56 | 216,260 | +0.01(+0.05%) |
Aug 12, 2003 | 25.35 | 25.55 | 25.26 | 25.55 | 259,605 | +0.36(+1.44%) |
Aug 11, 2003 | 24.93 | 25.19 | 24.64 | 25.19 | 215,952 | +0.40(+1.59%) |
Aug 08, 2003 | 24.64 | 24.87 | 24.63 | 24.79 | 162,426 | +0.27(+1.08%) |
Aug 07, 2003 | 24.77 | 24.77 | 24.38 | 24.52 | 294,157 | -0.24(-0.97%) |
Aug 06, 2003 | 24.74 | 24.93 | 24.60 | 24.76 | 316,370 | +0.03(+0.10%) |
Aug 05, 2003 | 25.20 | 25.20 | 24.73 | 24.74 | 357,709 | -0.46(-1.83%) |
Aug 04, 2003 | 25.70 | 25.81 | 25.10 | 25.20 | 388,559 | -0.48(-1.87%) |
Aug 01, 2003 | 25.90 | 25.90 | 25.63 | 25.68 | 126,332 | -0.28(-1.07%) |
Jul 31, 2003 | 26.31 | 26.37 | 25.79 | 25.96 | 233,999 | -0.36(-1.38%) |
Jul 30, 2003 | 26.06 | 26.32 | 25.94 | 26.32 | 204,229 | +0.29(+1.12%) |
Jul 29, 2003 | 26.16 | 26.18 | 25.81 | 26.03 | 160,421 | +0.01(+0.02%) |
Jul 28, 2003 | 26.00 | 26.15 | 25.87 | 26.02 | 239,861 | +0.08(+0.30%) |
Jul 25, 2003 | 25.82 | 26.07 | 25.74 | 25.94 | 165,357 | +0.12(+0.48%) |
Jul 24, 2003 | 25.93 | 25.99 | 25.69 | 25.82 | 154,560 | -0.06(-0.23%) |
Jul 23, 2003 | 25.80 | 25.93 | 25.51 | 25.88 | 194,356 | +0.16(+0.60%) |
Jul 22, 2003 | 25.89 | 25.89 | 25.64 | 25.72 | 200,835 | +0.00(+0.00%) |
Jul 21, 2003 | 26.14 | 26.14 | 25.65 | 25.72 | 200,835 | -0.40(-1.54%) |
Jul 18, 2003 | 25.96 | 26.13 | 25.87 | 26.13 | 183,096 | +0.22(+0.85%) |
Jul 17, 2003 | 26.03 | 26.29 | 25.88 | 25.91 | 179,857 | -0.27(-1.02%) |
Jul 16, 2003 | 26.15 | 26.29 | 25.98 | 26.17 | 199,601 | -0.01(-0.05%) |
Jul 15, 2003 | 26.13 | 26.26 | 25.98 | 26.18 | 164,740 | -0.03(-0.10%) |
Jul 14, 2003 | 26.65 | 26.68 | 26.09 | 26.21 | 171,836 | -0.40(-1.51%) |
Jul 11, 2003 | 26.13 | 26.66 | 26.11 | 26.61 | 319,300 | +0.64(+2.45%) |
Jul 10, 2003 | 25.87 | 26.13 | 25.87 | 25.98 | 305,572 | -0.18(-0.69%) |
Jul 09, 2003 | 26.58 | 26.58 | 25.96 | 26.16 | 423,112 | -0.53(-1.99%) |
Jul 08, 2003 | 26.71 | 26.74 | 26.61 | 26.69 | 219,345 | +0.01(+0.05%) |
Jul 07, 2003 | 26.58 | 26.90 | 26.53 | 26.68 | 294,929 | +0.17(+0.64%) |
Jul 03, 2003 | 26.58 | 26.78 | 26.42 | 26.51 | 128,954 | -0.23(-0.87%) |
Jul 02, 2003 | 26.19 | 26.75 | 26.12 | 26.74 | 270,403 | +0.48(+1.83%) |