Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.04 | 32.28 | 31.79 | 32.10 | 1,995,683 | +0.06(+0.18%) |
Jun 29, 2004 | 31.18 | 32.05 | 31.13 | 32.04 | 2,008,987 | +0.86(+2.76%) |
Jun 28, 2004 | 31.05 | 31.28 | 30.97 | 31.18 | 1,649,289 | +0.03(+0.10%) |
Jun 25, 2004 | 31.21 | 31.53 | 31.05 | 31.15 | 1,780,088 | -0.06(-0.18%) |
Jun 24, 2004 | 30.80 | 31.46 | 30.72 | 31.21 | 2,196,234 | +0.43(+1.41%) |
Jun 23, 2004 | 30.51 | 30.87 | 30.33 | 30.77 | 1,474,476 | +0.29(+0.95%) |
Jun 22, 2004 | 30.16 | 30.56 | 30.10 | 30.48 | 1,539,254 | +0.34(+1.12%) |
Jun 21, 2004 | 30.14 | 30.44 | 30.04 | 30.14 | 1,058,703 | -0.20(-0.66%) |
Jun 18, 2004 | 29.92 | 30.76 | 29.91 | 30.35 | 1,001,261 | +0.27(+0.91%) |
Jun 17, 2004 | 30.00 | 30.16 | 29.90 | 30.07 | 1,187,513 | +0.05(+0.16%) |
Jun 16, 2004 | 30.26 | 30.26 | 29.72 | 30.02 | 723,499 | -0.06(-0.21%) |
Jun 15, 2004 | 30.24 | 30.40 | 30.01 | 30.09 | 1,208,277 | +0.17(+0.56%) |
Jun 14, 2004 | 30.26 | 30.26 | 29.74 | 29.92 | 806,554 | -0.33(-1.09%) |
Jun 10, 2004 | 30.44 | 30.50 | 30.13 | 30.25 | 745,257 | +0.08(+0.27%) |
Jun 09, 2004 | 30.41 | 30.56 | 30.09 | 30.17 | 1,019,165 | -0.24(-0.79%) |
Jun 08, 2004 | 30.55 | 30.55 | 30.20 | 30.41 | 1,620,817 | -0.14(-0.45%) |
Jun 07, 2004 | 30.11 | 30.56 | 30.08 | 30.55 | 1,068,401 | +0.59(+1.96%) |
Jun 04, 2004 | 29.71 | 30.12 | 29.71 | 29.96 | 1,134,920 | +0.35(+1.20%) |
Jun 03, 2004 | 29.78 | 29.96 | 29.52 | 29.61 | 1,324,778 | -0.50(-1.66%) |
Jun 02, 2004 | 29.94 | 30.14 | 29.56 | 30.10 | 1,278,525 | +0.39(+1.30%) |
Jun 01, 2004 | 29.65 | 29.81 | 29.53 | 29.72 | 1,319,556 | -0.03(-0.11%) |
May 28, 2004 | 29.84 | 29.84 | 29.35 | 29.75 | 1,129,698 | +0.04(+0.14%) |
May 27, 2004 | 29.80 | 30.14 | 29.56 | 29.71 | 1,738,312 | +0.15(+0.52%) |
May 26, 2004 | 29.16 | 29.72 | 29.16 | 29.56 | 1,760,195 | +0.43(+1.46%) |
May 25, 2004 | 28.39 | 29.21 | 28.25 | 29.13 | 1,534,529 | +0.78(+2.75%) |
May 24, 2004 | 28.75 | 29.03 | 28.29 | 28.35 | 1,620,941 | -0.12(-0.42%) |
May 21, 2004 | 28.59 | 29.00 | 28.39 | 28.47 | 1,954,902 | +0.14(+0.51%) |
May 20, 2004 | 28.83 | 28.87 | 28.25 | 28.33 | 2,055,861 | +0.16(+0.57%) |
May 19, 2004 | 28.55 | 29.07 | 27.99 | 28.17 | 1,709,218 | -0.19(-0.68%) |
May 18, 2004 | 28.23 | 28.47 | 28.13 | 28.36 | 2,275,310 | +0.27(+0.94%) |
May 17, 2004 | 28.83 | 28.91 | 28.05 | 28.09 | 2,364,458 | -1.08(-3.69%) |
May 14, 2004 | 29.01 | 29.27 | 28.57 | 29.17 | 1,530,550 | +0.00(+0.00%) |
May 13, 2004 | 28.71 | 29.23 | 28.55 | 29.17 | 1,054,600 | +0.15(+0.53%) |
May 12, 2004 | 28.95 | 29.07 | 28.25 | 29.02 | 1,782,202 | -0.13(-0.44%) |
May 11, 2004 | 28.62 | 29.15 | 28.62 | 29.15 | 1,651,154 | +0.56(+1.97%) |
May 10, 2004 | 28.35 | 28.80 | 28.11 | 28.58 | 1,689,076 | +0.03(+0.11%) |
May 07, 2004 | 29.36 | 29.65 | 28.51 | 28.55 | 2,387,584 | -1.21(-4.05%) |
May 06, 2004 | 29.80 | 29.88 | 29.49 | 29.76 | 1,058,579 | -0.17(-0.56%) |
May 05, 2004 | 29.80 | 30.03 | 29.37 | 29.93 | 1,360,834 | +0.03(+0.11%) |
May 04, 2004 | 29.76 | 30.22 | 29.45 | 29.90 | 1,281,385 | +0.13(+0.43%) |
May 03, 2004 | 29.48 | 29.85 | 28.82 | 29.77 | 2,783,339 | +0.37(+1.26%) |
Apr 30, 2004 | 29.52 | 30.02 | 29.22 | 29.40 | 1,557,779 | +0.19(+0.66%) |
Apr 29, 2004 | 29.76 | 29.88 | 29.15 | 29.20 | 2,209,538 | -0.39(-1.33%) |
Apr 28, 2004 | 30.34 | 30.35 | 29.49 | 29.60 | 1,923,694 | -0.64(-2.13%) |
Apr 27, 2004 | 30.36 | 30.60 | 30.08 | 30.24 | 1,939,111 | -0.12(-0.40%) |
Apr 26, 2004 | 30.56 | 30.87 | 30.35 | 30.36 | 881,154 | -0.22(-0.71%) |
Apr 23, 2004 | 30.92 | 30.92 | 30.37 | 30.58 | 1,032,095 | -0.30(-0.96%) |
Apr 22, 2004 | 30.08 | 31.09 | 30.08 | 30.88 | 1,696,536 | +0.44(+1.45%) |
Apr 21, 2004 | 30.40 | 30.60 | 30.05 | 30.43 | 1,630,763 | +0.12(+0.40%) |
Apr 20, 2004 | 31.05 | 31.18 | 30.31 | 30.31 | 1,091,278 | -0.64(-2.05%) |
Apr 19, 2004 | 30.82 | 31.04 | 30.66 | 30.95 | 667,300 | -0.02(-0.05%) |
Apr 16, 2004 | 30.96 | 31.17 | 30.68 | 30.96 | 1,044,529 | +0.17(+0.55%) |
Apr 15, 2004 | 30.60 | 30.96 | 30.58 | 30.80 | 1,027,495 | +0.31(+1.03%) |
Apr 14, 2004 | 30.57 | 30.99 | 30.43 | 30.48 | 1,829,325 | -0.09(-0.29%) |
Apr 13, 2004 | 31.04 | 31.04 | 30.52 | 30.57 | 1,251,794 | -0.43(-1.38%) |
Apr 12, 2004 | 30.57 | 31.01 | 30.57 | 31.00 | 859,769 | +0.43(+1.39%) |
Apr 08, 2004 | 30.80 | 30.94 | 30.40 | 30.57 | 979,751 | +0.02(+0.05%) |
Apr 07, 2004 | 30.84 | 30.96 | 30.43 | 30.55 | 1,694,671 | -0.29(-0.94%) |
Apr 06, 2004 | 30.52 | 30.86 | 30.41 | 30.84 | 1,471,865 | +0.24(+0.79%) |
Apr 05, 2004 | 30.43 | 30.72 | 30.35 | 30.60 | 1,062,060 | +0.12(+0.40%) |
Apr 02, 2004 | 30.52 | 30.92 | 30.35 | 30.48 | 1,521,474 | +0.51(+1.72%) |
Apr 01, 2004 | 30.04 | 30.36 | 29.86 | 29.97 | 1,235,879 | +0.11(+0.38%) |
Mar 31, 2004 | 29.80 | 30.04 | 29.20 | 29.86 | 1,601,669 | +0.17(+0.57%) |
Mar 30, 2004 | 29.94 | 29.95 | 29.45 | 29.69 | 1,197,087 | -0.26(-0.86%) |
Mar 29, 2004 | 29.16 | 30.17 | 29.15 | 29.94 | 1,711,705 | +1.04(+3.59%) |
Mar 26, 2004 | 29.07 | 29.14 | 28.83 | 28.91 | 2,096,767 | -0.32(-1.10%) |
Mar 25, 2004 | 28.39 | 29.32 | 28.30 | 29.23 | 2,068,294 | +1.32(+4.73%) |
Mar 24, 2004 | 28.05 | 28.23 | 27.87 | 27.91 | 1,274,795 | -0.09(-0.32%) |
Mar 23, 2004 | 28.31 | 28.58 | 27.83 | 28.00 | 1,593,836 | -0.19(-0.66%) |
Mar 22, 2004 | 28.33 | 28.59 | 27.76 | 28.18 | 1,209,520 | -0.43(-1.49%) |
Mar 19, 2004 | 28.57 | 28.94 | 28.56 | 28.61 | 872,575 | -0.12(-0.42%) |
Mar 18, 2004 | 28.79 | 28.83 | 28.46 | 28.73 | 696,394 | -0.04(-0.14%) |
Mar 17, 2004 | 28.47 | 28.93 | 28.47 | 28.77 | 1,142,380 | +0.31(+1.07%) |
Mar 16, 2004 | 28.75 | 28.83 | 28.20 | 28.46 | 1,199,698 | +0.21(+0.74%) |
Mar 15, 2004 | 28.57 | 28.57 | 28.03 | 28.25 | 1,569,342 | -0.37(-1.29%) |
Mar 12, 2004 | 28.43 | 28.87 | 28.38 | 28.62 | 1,445,381 | +0.26(+0.91%) |
Mar 11, 2004 | 28.74 | 28.87 | 28.24 | 28.37 | 2,776,252 | -0.37(-1.29%) |
Mar 10, 2004 | 29.98 | 29.98 | 28.66 | 28.74 | 3,053,144 | -1.27(-4.23%) |
Mar 09, 2004 | 30.04 | 30.12 | 29.72 | 30.01 | 2,759,964 | +0.09(+0.30%) |
Mar 08, 2004 | 29.68 | 30.06 | 29.68 | 29.92 | 1,574,937 | -0.10(-0.35%) |
Mar 05, 2004 | 29.75 | 30.16 | 29.73 | 30.02 | 2,034,849 | +0.27(+0.92%) |
Mar 04, 2004 | 29.51 | 29.77 | 29.20 | 29.75 | 1,770,142 | +0.43(+1.48%) |
Mar 03, 2004 | 29.32 | 29.50 | 29.09 | 29.32 | 1,430,461 | +0.08(+0.28%) |
Mar 02, 2004 | 29.36 | 29.44 | 29.13 | 29.24 | 1,743,161 | -0.25(-0.85%) |
Mar 01, 2004 | 29.32 | 29.60 | 29.24 | 29.49 | 1,604,902 | +0.27(+0.94%) |
Feb 27, 2004 | 29.77 | 29.88 | 29.12 | 29.21 | 3,236,287 | -0.43(-1.46%) |
Feb 26, 2004 | 29.56 | 29.76 | 29.20 | 29.65 | 1,416,039 | +0.02(+0.05%) |
Feb 25, 2004 | 29.20 | 29.72 | 29.16 | 29.63 | 1,382,344 | +0.21(+0.71%) |
Feb 24, 2004 | 29.12 | 29.67 | 28.99 | 29.42 | 1,571,332 | +0.30(+1.02%) |
Feb 23, 2004 | 29.35 | 29.35 | 28.70 | 29.12 | 1,530,426 | -0.23(-0.77%) |
Feb 20, 2004 | 29.83 | 29.83 | 29.08 | 29.35 | 1,190,497 | -0.30(-1.00%) |
Feb 19, 2004 | 29.48 | 30.12 | 29.48 | 29.65 | 1,767,655 | +0.49(+1.68%) |
Feb 18, 2004 | 29.36 | 29.46 | 28.81 | 29.16 | 1,835,541 | +0.22(+0.75%) |
Feb 17, 2004 | 28.99 | 29.12 | 28.80 | 28.94 | 739,538 | +0.23(+0.78%) |
Feb 13, 2004 | 28.95 | 29.14 | 28.59 | 28.71 | 1,621,065 | -0.18(-0.61%) |
Feb 12, 2004 | 29.28 | 29.33 | 28.85 | 28.89 | 1,954,653 | -0.68(-2.29%) |
Feb 11, 2004 | 28.96 | 29.69 | 28.91 | 29.57 | 2,158,810 | +0.48(+1.66%) |
Feb 10, 2004 | 29.20 | 29.20 | 28.88 | 29.08 | 1,541,492 | +0.00(+0.00%) |
Feb 09, 2004 | 28.98 | 29.32 | 28.84 | 29.08 | 1,558,898 | +0.25(+0.86%) |
Feb 06, 2004 | 28.42 | 28.95 | 28.21 | 28.83 | 1,693,801 | +0.46(+1.62%) |
Feb 05, 2004 | 28.27 | 28.69 | 28.26 | 28.38 | 1,734,334 | +0.06(+0.23%) |
Feb 04, 2004 | 28.49 | 28.59 | 28.21 | 28.31 | 1,445,630 | -0.12(-0.42%) |
Feb 03, 2004 | 28.39 | 28.54 | 28.25 | 28.43 | 1,200,817 | +0.09(+0.31%) |
Feb 02, 2004 | 28.48 | 28.71 | 28.31 | 28.34 | 2,264,866 | -0.14(-0.48%) |
Jan 30, 2004 | 28.35 | 28.55 | 28.18 | 28.48 | 2,769,662 | +0.01(+0.03%) |
Jan 29, 2004 | 28.97 | 29.12 | 28.31 | 28.47 | 2,773,019 | -0.49(-1.69%) |
Jan 28, 2004 | 29.58 | 29.64 | 28.96 | 28.96 | 3,499,751 | -0.47(-1.61%) |
Jan 27, 2004 | 29.12 | 29.94 | 28.67 | 29.44 | 3,374,298 | +0.56(+1.95%) |
Jan 26, 2004 | 28.80 | 29.02 | 28.39 | 28.87 | 3,284,778 | +0.07(+0.25%) |
Jan 23, 2004 | 29.44 | 29.49 | 28.80 | 28.80 | 3,264,884 | -0.48(-1.65%) |
Jan 22, 2004 | 30.28 | 30.29 | 29.28 | 29.28 | 2,680,266 | -1.04(-3.42%) |
Jan 21, 2004 | 30.64 | 30.70 | 29.97 | 30.32 | 1,745,897 | -0.37(-1.21%) |
Jan 20, 2004 | 30.79 | 30.87 | 30.53 | 30.69 | 1,418,401 | +0.03(+0.10%) |
Jan 16, 2004 | 30.47 | 30.84 | 30.24 | 30.66 | 1,579,662 | +0.42(+1.38%) |
Jan 15, 2004 | 30.24 | 30.54 | 29.96 | 30.24 | 1,647,921 | -0.01(-0.03%) |
Jan 14, 2004 | 30.04 | 30.31 | 29.85 | 30.25 | 1,177,815 | +0.21(+0.70%) |
Jan 13, 2004 | 30.29 | 30.38 | 29.77 | 30.04 | 1,584,387 | -0.18(-0.59%) |
Jan 12, 2004 | 30.51 | 30.51 | 30.10 | 30.22 | 1,533,037 | -0.06(-0.21%) |
Jan 09, 2004 | 30.97 | 31.01 | 30.12 | 30.28 | 1,729,360 | -0.89(-2.86%) |
Jan 08, 2004 | 30.63 | 31.17 | 30.47 | 31.17 | 1,235,008 | +0.54(+1.76%) |
Jan 07, 2004 | 30.63 | 30.64 | 29.90 | 30.64 | 1,175,950 | +0.01(+0.03%) |
Jan 06, 2004 | 30.59 | 30.76 | 30.31 | 30.63 | 1,451,598 | -0.02(-0.08%) |
Jan 05, 2004 | 30.63 | 30.84 | 30.23 | 30.65 | 1,121,865 | +0.37(+1.22%) |
Jan 02, 2004 | 30.68 | 30.80 | 30.19 | 30.28 | 1,179,058 | -0.44(-1.44%) |
Dec 31, 2003 | 30.68 | 30.77 | 30.35 | 30.72 | 1,126,341 | +0.14(+0.47%) |
Dec 30, 2003 | 30.71 | 30.71 | 30.37 | 30.58 | 1,562,255 | -0.09(-0.29%) |
Dec 29, 2003 | 30.47 | 30.71 | 30.18 | 30.67 | 1,079,467 | +0.41(+1.36%) |
Dec 26, 2003 | 30.08 | 30.40 | 30.08 | 30.26 | 231,136 | +0.14(+0.45%) |
Dec 24, 2003 | 30.27 | 30.35 | 30.01 | 30.12 | 395,879 | -0.14(-0.48%) |
Dec 23, 2003 | 30.36 | 30.36 | 30.12 | 30.27 | 1,159,662 | -0.27(-0.87%) |
Dec 22, 2003 | 29.64 | 30.60 | 29.63 | 30.53 | 1,327,140 | +0.82(+2.76%) |
Dec 19, 2003 | 30.23 | 30.23 | 29.35 | 29.71 | 2,179,449 | -0.51(-1.70%) |
Dec 18, 2003 | 30.32 | 30.47 | 30.16 | 30.23 | 1,452,841 | -0.02(-0.05%) |
Dec 17, 2003 | 30.14 | 30.24 | 29.81 | 30.24 | 1,628,525 | +0.12(+0.40%) |
Dec 16, 2003 | 30.06 | 30.23 | 29.73 | 30.12 | 1,298,294 | +0.25(+0.85%) |
Dec 15, 2003 | 30.16 | 30.25 | 29.82 | 29.87 | 836,891 | -0.05(-0.17%) |
Dec 12, 2003 | 29.86 | 29.92 | 29.72 | 29.92 | 623,659 | +0.16(+0.54%) |
Dec 11, 2003 | 29.52 | 29.76 | 29.42 | 29.76 | 554,032 | +0.34(+1.16%) |
Dec 10, 2003 | 29.84 | 29.84 | 29.30 | 29.42 | 805,062 | -0.37(-1.23%) |
Dec 09, 2003 | 29.78 | 29.92 | 29.60 | 29.78 | 1,284,742 | +0.12(+0.42%) |
Dec 08, 2003 | 29.07 | 29.65 | 29.07 | 29.66 | 1,167,495 | +0.38(+1.30%) |
Dec 05, 2003 | 29.68 | 29.68 | 29.28 | 29.28 | 739,662 | -0.44(-1.49%) |
Dec 04, 2003 | 29.46 | 29.74 | 29.27 | 29.72 | 1,449,733 | +0.03(+0.11%) |
Dec 03, 2003 | 29.49 | 30.02 | 29.49 | 29.69 | 843,978 | +0.13(+0.44%) |
Dec 02, 2003 | 29.61 | 29.69 | 29.39 | 29.56 | 1,039,928 | -0.03(-0.11%) |
Dec 01, 2003 | 28.94 | 29.79 | 28.93 | 29.59 | 1,005,115 | +0.72(+2.51%) |
Nov 28, 2003 | 29.01 | 29.03 | 28.86 | 28.87 | 373,250 | -0.12(-0.43%) |
Nov 26, 2003 | 29.05 | 29.24 | 28.94 | 28.99 | 1,154,689 | -0.02(-0.08%) |
Nov 25, 2003 | 28.27 | 29.22 | 28.27 | 29.01 | 2,200,959 | +1.33(+4.81%) |
Nov 24, 2003 | 27.38 | 27.71 | 27.37 | 27.68 | 1,124,351 | +0.44(+1.61%) |
Nov 21, 2003 | 27.26 | 27.39 | 27.26 | 27.25 | 1,075,612 | -0.02(-0.06%) |
Nov 20, 2003 | 27.21 | 27.58 | 27.01 | 27.26 | 967,939 | +0.05(+0.18%) |
Nov 19, 2003 | 27.35 | 27.48 | 27.21 | 27.21 | 908,010 | -0.12(-0.46%) |
Nov 18, 2003 | 27.65 | 27.77 | 27.29 | 27.34 | 966,820 | -0.33(-1.18%) |
Nov 17, 2003 | 27.66 | 27.88 | 27.53 | 27.66 | 692,167 | -0.23(-0.82%) |
Nov 14, 2003 | 27.99 | 28.23 | 27.74 | 27.89 | 579,147 | -0.10(-0.36%) |
Nov 13, 2003 | 27.91 | 28.03 | 27.76 | 27.99 | 708,454 | +0.08(+0.29%) |
Nov 12, 2003 | 27.67 | 28.05 | 27.67 | 27.91 | 833,783 | +0.11(+0.41%) |
Nov 11, 2003 | 27.99 | 28.04 | 27.78 | 27.80 | 633,730 | -0.24(-0.85%) |
Nov 10, 2003 | 28.34 | 28.36 | 27.93 | 28.04 | 559,129 | -0.26(-0.92%) |
Nov 07, 2003 | 28.42 | 28.52 | 28.23 | 28.30 | 584,866 | -0.12(-0.41%) |
Nov 06, 2003 | 28.20 | 28.46 | 28.11 | 28.42 | 641,190 | +0.14(+0.50%) |
Nov 05, 2003 | 28.03 | 28.38 | 27.87 | 28.27 | 798,969 | +0.10(+0.36%) |
Nov 04, 2003 | 28.03 | 28.30 | 27.87 | 28.17 | 832,540 | +0.08(+0.29%) |
Nov 03, 2003 | 28.11 | 28.16 | 27.99 | 28.09 | 537,840 | +0.11(+0.40%) |
Oct 31, 2003 | 28.19 | 28.19 | 27.81 | 27.98 | 1,009,094 | -0.25(-0.88%) |
Oct 30, 2003 | 27.95 | 28.37 | 27.95 | 28.23 | 2,044,298 | +0.60(+2.18%) |
Oct 29, 2003 | 26.48 | 28.03 | 26.14 | 27.63 | 4,036,749 | +1.11(+4.17%) |
Oct 28, 2003 | 26.66 | 26.66 | 26.21 | 26.52 | 1,856,305 | -0.08(-0.30%) |
Oct 27, 2003 | 26.43 | 26.67 | 26.38 | 26.60 | 987,335 | +0.17(+0.65%) |
Oct 24, 2003 | 26.51 | 26.51 | 26.19 | 26.43 | 727,353 | -0.08(-0.32%) |
Oct 23, 2003 | 26.40 | 26.60 | 26.18 | 26.51 | 998,650 | +0.11(+0.43%) |
Oct 22, 2003 | 26.73 | 26.73 | 26.29 | 26.40 | 694,902 | -0.33(-1.23%) |
Oct 21, 2003 | 26.71 | 26.94 | 26.70 | 26.73 | 886,003 | +0.02(+0.06%) |
Oct 20, 2003 | 26.85 | 26.88 | 26.62 | 26.71 | 549,182 | -0.06(-0.23%) |
Oct 17, 2003 | 27.04 | 27.11 | 26.80 | 26.77 | 594,937 | -0.29(-1.08%) |
Oct 16, 2003 | 26.81 | 27.11 | 26.81 | 27.07 | 796,483 | +0.09(+0.33%) |
Oct 15, 2003 | 27.04 | 27.19 | 26.89 | 26.98 | 1,296,927 | +0.04(+0.16%) |
Oct 14, 2003 | 26.78 | 26.93 | 26.75 | 26.94 | 1,211,136 | +0.16(+0.59%) |
Oct 13, 2003 | 26.61 | 26.78 | 26.68 | 26.78 | 701,740 | +0.17(+0.65%) |
Oct 10, 2003 | 26.68 | 26.84 | 26.57 | 26.61 | 686,447 | +0.10(+0.39%) |
Oct 09, 2003 | 26.55 | 26.81 | 26.39 | 26.50 | 839,254 | -0.05(-0.20%) |
Oct 08, 2003 | 26.42 | 26.67 | 26.34 | 26.55 | 1,099,982 | +0.21(+0.81%) |
Oct 07, 2003 | 26.19 | 26.39 | 25.54 | 26.34 | 852,557 | +0.15(+0.57%) |
Oct 06, 2003 | 26.08 | 26.30 | 26.02 | 26.19 | 982,486 | +0.12(+0.48%) |
Oct 03, 2003 | 25.82 | 26.34 | 25.54 | 26.07 | 1,318,810 | +0.53(+2.08%) |
Oct 02, 2003 | 25.44 | 25.59 | 25.40 | 25.54 | 652,753 | +0.09(+0.36%) |
Oct 01, 2003 | 25.13 | 25.44 | 25.05 | 25.44 | 1,129,325 | +0.53(+2.13%) |
Sep 30, 2003 | 24.90 | 25.06 | 24.61 | 24.91 | 1,367,548 | +0.02(+0.08%) |
Sep 29, 2003 | 24.33 | 25.04 | 24.65 | 24.89 | 3,086,962 | +0.56(+2.30%) |
Sep 26, 2003 | 24.45 | 24.48 | 24.17 | 24.33 | 1,261,243 | -0.14(-0.57%) |
Sep 25, 2003 | 24.67 | 24.72 | 24.53 | 24.47 | 1,198,330 | -0.16(-0.67%) |
Sep 24, 2003 | 24.95 | 24.95 | 24.57 | 24.64 | 1,405,968 | -0.27(-1.10%) |
Sep 23, 2003 | 24.85 | 24.98 | 24.82 | 24.91 | 1,262,362 | +0.08(+0.32%) |
Sep 22, 2003 | 24.95 | 25.03 | 24.77 | 24.83 | 1,072,380 | -0.42(-1.67%) |
Sep 19, 2003 | 25.46 | 25.46 | 25.23 | 25.25 | 1,603,286 | -0.16(-0.63%) |
Sep 18, 2003 | 25.34 | 25.48 | 25.27 | 25.42 | 1,329,627 | +0.08(+0.32%) |
Sep 17, 2003 | 25.51 | 25.51 | 25.31 | 25.34 | 547,193 | -0.27(-1.07%) |
Sep 16, 2003 | 25.61 | 25.79 | 25.48 | 25.61 | 918,827 | +0.00(+0.00%) |
Sep 15, 2003 | 25.75 | 25.77 | 25.50 | 25.61 | 791,136 | -0.14(-0.56%) |
Sep 12, 2003 | 25.56 | 25.83 | 25.32 | 25.75 | 1,405,843 | +0.30(+1.17%) |
Sep 11, 2003 | 25.38 | 25.66 | 25.29 | 25.46 | 820,106 | +0.24(+0.96%) |
Sep 10, 2003 | 25.36 | 25.40 | 25.15 | 25.21 | 1,172,344 | -0.26(-1.01%) |
Sep 09, 2003 | 25.61 | 25.76 | 25.47 | 25.47 | 792,380 | -0.38(-1.46%) |
Sep 08, 2003 | 25.74 | 26.03 | 25.66 | 25.85 | 1,145,612 | +0.17(+0.66%) |
Sep 05, 2003 | 25.60 | 25.81 | 25.40 | 25.68 | 780,444 | -0.13(-0.50%) |
Sep 04, 2003 | 25.96 | 26.00 | 25.72 | 25.81 | 625,648 | -0.20(-0.76%) |
Sep 03, 2003 | 25.80 | 26.10 | 25.73 | 26.01 | 1,054,849 | +0.12(+0.45%) |
Sep 02, 2003 | 25.66 | 25.89 | 25.54 | 25.89 | 1,078,348 | +0.23(+0.88%) |
Aug 29, 2003 | 25.66 | 25.72 | 25.50 | 25.66 | 494,476 | +0.00(+0.02%) |
Aug 28, 2003 | 25.38 | 25.73 | 25.19 | 25.66 | 689,555 | +0.33(+1.29%) |
Aug 27, 2003 | 25.56 | 25.56 | 25.26 | 25.34 | 798,721 | -0.12(-0.47%) |
Aug 26, 2003 | 25.76 | 25.86 | 25.29 | 25.46 | 1,507,673 | -0.40(-1.56%) |
Aug 25, 2003 | 25.84 | 25.94 | 25.68 | 25.86 | 617,442 | -0.10(-0.39%) |
Aug 22, 2003 | 26.44 | 26.46 | 25.96 | 25.96 | 809,662 | -0.28(-1.07%) |
Aug 21, 2003 | 25.98 | 26.37 | 25.91 | 26.24 | 1,030,852 | +0.33(+1.26%) |
Aug 20, 2003 | 26.09 | 26.09 | 25.90 | 25.91 | 741,154 | -0.18(-0.68%) |
Aug 19, 2003 | 26.08 | 26.12 | 25.56 | 26.09 | 946,802 | +0.01(+0.03%) |
Aug 18, 2003 | 25.78 | 26.13 | 25.70 | 26.08 | 714,671 | +0.38(+1.47%) |
Aug 15, 2003 | 25.79 | 25.79 | 25.44 | 25.70 | 378,223 | -0.08(-0.31%) |
Aug 14, 2003 | 25.54 | 25.96 | 25.47 | 25.79 | 1,677,762 | +0.45(+1.78%) |
Aug 13, 2003 | 25.37 | 25.72 | 25.25 | 25.34 | 1,157,300 | +0.06(+0.25%) |
Aug 12, 2003 | 25.34 | 25.34 | 25.04 | 25.27 | 1,123,108 | +0.07(+0.27%) |
Aug 11, 2003 | 25.09 | 25.33 | 25.04 | 25.20 | 1,204,920 | -0.07(-0.29%) |
Aug 08, 2003 | 25.27 | 25.48 | 25.19 | 25.27 | 1,539,627 | -0.37(-1.44%) |
Aug 07, 2003 | 25.61 | 25.93 | 24.84 | 25.64 | 1,557,033 | +0.04(+0.14%) |
Aug 06, 2003 | 25.62 | 25.88 | 25.43 | 25.61 | 1,459,058 | -0.01(-0.03%) |
Aug 05, 2003 | 25.84 | 26.01 | 25.62 | 25.62 | 1,152,699 | -0.22(-0.86%) |
Aug 04, 2003 | 26.11 | 26.11 | 25.33 | 25.84 | 1,792,024 | -0.27(-1.05%) |
Aug 01, 2003 | 25.90 | 26.24 | 25.82 | 26.11 | 1,291,332 | +0.11(+0.42%) |
Jul 31, 2003 | 26.04 | 26.34 | 25.98 | 26.00 | 1,381,722 | +0.07(+0.26%) |
Jul 30, 2003 | 25.86 | 25.94 | 25.59 | 25.93 | 929,769 | +0.21(+0.81%) |
Jul 29, 2003 | 25.46 | 25.88 | 25.42 | 25.73 | 1,497,104 | +0.18(+0.71%) |
Jul 28, 2003 | 25.40 | 26.08 | 25.38 | 25.54 | 1,978,650 | -0.09(-0.36%) |
Jul 25, 2003 | 24.52 | 25.71 | 24.50 | 25.64 | 1,987,850 | +1.13(+4.61%) |
Jul 24, 2003 | 24.78 | 24.78 | 24.05 | 24.51 | 3,774,778 | -0.63(-2.50%) |
Jul 23, 2003 | 25.78 | 25.78 | 24.99 | 25.13 | 1,883,037 | -0.64(-2.50%) |
Jul 22, 2003 | 25.87 | 25.89 | 25.62 | 25.78 | 1,425,364 | -0.15(-0.59%) |
Jul 21, 2003 | 25.28 | 25.93 | 25.28 | 25.93 | 1,956,891 | +0.61(+2.40%) |
Jul 18, 2003 | 24.71 | 25.34 | 24.69 | 25.32 | 1,086,181 | +0.71(+2.89%) |
Jul 17, 2003 | 24.65 | 25.00 | 24.54 | 24.61 | 803,943 | -0.06(-0.24%) |
Jul 16, 2003 | 24.75 | 24.89 | 24.32 | 24.67 | 735,559 | -0.10(-0.39%) |
Jul 15, 2003 | 24.85 | 25.03 | 24.67 | 24.77 | 820,355 | +0.02(+0.07%) |
Jul 14, 2003 | 24.91 | 24.99 | 24.35 | 24.75 | 824,458 | +0.14(+0.59%) |
Jul 11, 2003 | 24.35 | 24.76 | 24.35 | 24.61 | 874,564 | +0.36(+1.48%) |
Jul 10, 2003 | 24.27 | 24.31 | 24.13 | 24.25 | 592,699 | -0.12(-0.51%) |
Jul 09, 2003 | 24.55 | 24.67 | 24.17 | 24.37 | 923,925 | -0.18(-0.72%) |
Jul 08, 2003 | 24.82 | 24.87 | 24.37 | 24.55 | 1,184,156 | -0.27(-1.10%) |
Jul 07, 2003 | 24.69 | 24.94 | 24.55 | 24.82 | 800,213 | +0.48(+1.98%) |
Jul 03, 2003 | 24.47 | 24.57 | 23.79 | 24.34 | 542,841 | -0.12(-0.51%) |
Jul 02, 2003 | 24.09 | 24.57 | 24.09 | 24.47 | 876,927 | +0.33(+1.38%) |