Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 33.09 | 33.50 | 33.03 | 33.42 | 2,722,447 | +0.43(+1.31%) |
Jun 29, 2004 | 32.93 | 33.12 | 32.84 | 32.99 | 2,216,768 | +0.09(+0.26%) |
Jun 28, 2004 | 33.09 | 33.16 | 32.86 | 32.90 | 3,575,554 | -0.05(-0.15%) |
Jun 25, 2004 | 33.29 | 33.41 | 32.95 | 32.95 | 3,627,655 | -0.34(-1.01%) |
Jun 24, 2004 | 33.20 | 33.39 | 33.16 | 33.29 | 3,089,796 | +0.15(+0.45%) |
Jun 23, 2004 | 32.97 | 33.22 | 32.86 | 33.14 | 2,932,520 | +0.17(+0.52%) |
Jun 22, 2004 | 32.73 | 33.08 | 32.68 | 32.96 | 2,423,776 | +0.18(+0.55%) |
Jun 21, 2004 | 32.73 | 32.98 | 32.73 | 32.78 | 1,948,605 | -0.02(-0.07%) |
Jun 18, 2004 | 32.48 | 32.93 | 32.44 | 32.81 | 3,190,235 | +0.17(+0.53%) |
Jun 17, 2004 | 32.29 | 32.73 | 32.19 | 32.63 | 3,391,532 | +0.28(+0.87%) |
Jun 16, 2004 | 32.52 | 32.63 | 32.32 | 32.35 | 2,172,887 | -0.17(-0.53%) |
Jun 15, 2004 | 32.45 | 32.76 | 32.39 | 32.53 | 3,432,766 | +0.39(+1.21%) |
Jun 14, 2004 | 32.31 | 32.37 | 32.09 | 32.14 | 2,372,094 | -0.28(-0.86%) |
Jun 10, 2004 | 32.59 | 32.65 | 32.28 | 32.42 | 4,349,815 | +0.27(+0.85%) |
Jun 09, 2004 | 32.25 | 32.37 | 32.11 | 32.15 | 2,813,135 | -0.10(-0.31%) |
Jun 08, 2004 | 32.02 | 32.30 | 31.91 | 32.25 | 3,404,209 | +0.23(+0.72%) |
Jun 07, 2004 | 31.59 | 32.03 | 31.58 | 32.02 | 3,929,251 | +0.60(+1.90%) |
Jun 04, 2004 | 31.31 | 31.59 | 31.31 | 31.42 | 2,986,849 | +0.22(+0.71%) |
Jun 03, 2004 | 31.38 | 31.62 | 31.18 | 31.20 | 4,592,067 | -0.55(-1.72%) |
Jun 02, 2004 | 31.57 | 31.84 | 31.57 | 31.74 | 3,433,324 | +0.18(+0.57%) |
Jun 01, 2004 | 31.57 | 31.69 | 31.45 | 31.56 | 3,614,839 | -0.01(-0.02%) |
May 28, 2004 | 31.65 | 31.69 | 31.46 | 31.57 | 3,180,902 | -0.09(-0.27%) |
May 27, 2004 | 31.91 | 31.94 | 31.62 | 31.66 | 4,615,192 | +0.08(+0.25%) |
May 26, 2004 | 31.45 | 31.76 | 31.31 | 31.58 | 3,558,281 | -0.13(-0.41%) |
May 25, 2004 | 31.37 | 31.75 | 31.18 | 31.71 | 4,093,632 | +0.34(+1.08%) |
May 24, 2004 | 31.55 | 31.68 | 31.29 | 31.37 | 2,505,131 | +0.02(+0.07%) |
May 21, 2004 | 31.55 | 31.74 | 31.34 | 31.35 | 3,394,179 | -0.08(-0.25%) |
May 20, 2004 | 31.17 | 31.49 | 31.05 | 31.43 | 3,294,018 | +0.40(+1.30%) |
May 19, 2004 | 31.13 | 31.48 | 30.95 | 31.03 | 2,817,593 | -0.03(-0.09%) |
May 18, 2004 | 31.10 | 31.33 | 30.85 | 31.05 | 3,447,811 | -0.07(-0.23%) |
May 17, 2004 | 31.33 | 31.33 | 30.83 | 31.13 | 3,700,651 | -0.24(-0.78%) |
May 14, 2004 | 31.65 | 31.69 | 31.25 | 31.37 | 4,327,526 | -0.27(-0.86%) |
May 13, 2004 | 31.30 | 32.09 | 31.30 | 31.64 | 5,355,740 | +0.19(+0.62%) |
May 12, 2004 | 31.69 | 31.69 | 30.80 | 31.45 | 6,536,633 | -0.28(-0.88%) |
May 11, 2004 | 31.74 | 32.05 | 31.62 | 31.73 | 7,323,570 | +0.00(+0.00%) |
May 10, 2004 | 31.76 | 32.07 | 31.37 | 31.73 | 4,950,500 | -0.42(-1.30%) |
May 07, 2004 | 32.59 | 32.73 | 32.12 | 32.15 | 4,346,332 | -0.60(-1.82%) |
May 06, 2004 | 33.01 | 33.01 | 32.47 | 32.74 | 3,634,759 | -0.31(-0.93%) |
May 05, 2004 | 33.15 | 33.39 | 33.03 | 33.05 | 2,227,495 | -0.12(-0.37%) |
May 04, 2004 | 33.11 | 33.56 | 32.87 | 33.17 | 3,337,203 | -0.06(-0.19%) |
May 03, 2004 | 32.92 | 33.30 | 32.86 | 33.24 | 2,775,941 | +0.29(+0.87%) |
Apr 30, 2004 | 33.12 | 33.27 | 32.90 | 32.95 | 2,368,054 | -0.05(-0.15%) |
Apr 29, 2004 | 32.94 | 33.73 | 32.94 | 33.00 | 3,033,238 | -0.18(-0.54%) |
Apr 28, 2004 | 33.63 | 33.65 | 33.13 | 33.18 | 2,629,670 | -0.43(-1.28%) |
Apr 27, 2004 | 33.52 | 33.92 | 33.48 | 33.61 | 3,070,572 | +0.29(+0.88%) |
Apr 26, 2004 | 33.38 | 33.60 | 33.25 | 33.32 | 2,650,566 | -0.06(-0.19%) |
Apr 23, 2004 | 33.52 | 33.55 | 33.21 | 33.38 | 3,039,785 | -0.14(-0.41%) |
Apr 22, 2004 | 32.81 | 34.27 | 32.67 | 33.52 | 5,064,870 | +0.50(+1.50%) |
Apr 21, 2004 | 33.27 | 33.41 | 32.46 | 33.02 | 3,984,277 | -0.17(-0.52%) |
Apr 20, 2004 | 34.03 | 34.03 | 33.19 | 33.19 | 2,942,411 | -0.57(-1.70%) |
Apr 19, 2004 | 33.90 | 33.95 | 33.66 | 33.77 | 2,299,934 | -0.11(-0.34%) |
Apr 16, 2004 | 33.81 | 34.01 | 33.71 | 33.88 | 2,634,824 | +0.38(+1.14%) |
Apr 15, 2004 | 33.63 | 33.72 | 33.27 | 33.50 | 3,678,501 | -0.27(-0.79%) |
Apr 14, 2004 | 33.49 | 34.03 | 33.42 | 33.77 | 3,880,216 | +0.06(+0.19%) |
Apr 13, 2004 | 34.17 | 34.17 | 33.63 | 33.70 | 3,679,337 | -0.38(-1.12%) |
Apr 12, 2004 | 34.44 | 34.57 | 33.88 | 34.08 | 4,314,710 | -0.27(-0.77%) |
Apr 08, 2004 | 33.92 | 34.44 | 33.88 | 34.35 | 8,396,083 | +1.44(+4.36%) |
Apr 07, 2004 | 32.99 | 33.11 | 32.78 | 32.91 | 2,378,363 | -0.22(-0.67%) |
Apr 06, 2004 | 33.27 | 33.31 | 33.01 | 33.14 | 1,933,421 | -0.24(-0.73%) |
Apr 05, 2004 | 33.10 | 33.40 | 33.10 | 33.38 | 2,756,717 | +0.28(+0.85%) |
Apr 02, 2004 | 33.43 | 33.45 | 33.03 | 33.10 | 3,714,303 | -0.06(-0.17%) |
Apr 01, 2004 | 32.83 | 33.34 | 32.78 | 33.16 | 4,507,509 | +0.52(+1.61%) |
Mar 31, 2004 | 32.66 | 32.76 | 32.35 | 32.63 | 2,912,460 | +0.07(+0.22%) |
Mar 30, 2004 | 32.56 | 32.59 | 32.41 | 32.56 | 2,180,410 | +0.00(+0.00%) |
Mar 29, 2004 | 32.23 | 32.68 | 32.22 | 32.56 | 2,861,335 | +0.43(+1.34%) |
Mar 26, 2004 | 32.26 | 32.46 | 32.09 | 32.13 | 3,158,892 | -0.13(-0.40%) |
Mar 25, 2004 | 32.14 | 32.37 | 31.62 | 32.26 | 4,180,698 | +0.84(+2.67%) |
Mar 24, 2004 | 31.84 | 31.99 | 31.37 | 31.42 | 3,773,508 | -0.49(-1.53%) |
Mar 23, 2004 | 31.86 | 31.98 | 31.70 | 31.91 | 2,928,759 | +0.06(+0.20%) |
Mar 22, 2004 | 31.73 | 31.88 | 31.59 | 31.84 | 2,904,380 | -0.29(-0.89%) |
Mar 19, 2004 | 32.16 | 32.47 | 31.94 | 32.13 | 2,968,182 | -0.02(-0.07%) |
Mar 18, 2004 | 31.99 | 32.30 | 31.81 | 32.15 | 2,286,421 | +0.17(+0.52%) |
Mar 17, 2004 | 31.91 | 32.07 | 31.81 | 31.99 | 2,274,441 | +0.14(+0.45%) |
Mar 16, 2004 | 31.71 | 31.87 | 31.69 | 31.84 | 3,307,113 | +0.30(+0.96%) |
Mar 15, 2004 | 31.99 | 32.05 | 31.52 | 31.54 | 3,770,861 | -0.51(-1.59%) |
Mar 12, 2004 | 31.84 | 32.12 | 31.84 | 32.05 | 3,819,061 | +0.43(+1.36%) |
Mar 11, 2004 | 32.07 | 32.22 | 31.56 | 31.62 | 4,473,518 | -0.57(-1.78%) |
Mar 10, 2004 | 32.60 | 32.63 | 32.07 | 32.20 | 3,595,754 | -0.21(-0.64%) |
Mar 09, 2004 | 32.32 | 32.71 | 32.31 | 32.40 | 5,635,744 | +0.10(+0.31%) |
Mar 08, 2004 | 31.94 | 32.50 | 31.94 | 32.30 | 4,313,456 | +0.39(+1.24%) |
Mar 05, 2004 | 31.91 | 32.02 | 31.84 | 31.91 | 4,788,766 | -0.04(-0.11%) |
Mar 04, 2004 | 31.97 | 32.03 | 31.91 | 31.94 | 3,916,714 | +0.01(+0.05%) |
Mar 03, 2004 | 32.03 | 32.13 | 31.89 | 31.93 | 6,595,280 | -0.06(-0.20%) |
Mar 02, 2004 | 32.48 | 32.48 | 31.94 | 31.99 | 6,845,473 | -0.39(-1.22%) |
Mar 01, 2004 | 32.76 | 32.81 | 32.32 | 32.39 | 5,833,558 | -0.37(-1.12%) |
Feb 27, 2004 | 32.84 | 33.13 | 32.69 | 32.76 | 2,692,079 | -0.08(-0.24%) |
Feb 26, 2004 | 32.60 | 32.88 | 32.43 | 32.83 | 2,690,407 | +0.16(+0.48%) |
Feb 25, 2004 | 32.92 | 32.94 | 32.58 | 32.68 | 3,187,589 | -0.30(-0.91%) |
Feb 24, 2004 | 33.02 | 33.09 | 32.84 | 32.98 | 3,891,917 | -0.22(-0.67%) |
Feb 23, 2004 | 33.43 | 33.47 | 33.00 | 33.20 | 2,846,290 | -0.22(-0.64%) |
Feb 20, 2004 | 33.52 | 33.52 | 33.13 | 33.42 | 3,732,134 | +0.07(+0.22%) |
Feb 19, 2004 | 33.60 | 33.62 | 33.22 | 33.34 | 2,475,041 | -0.01(-0.04%) |
Feb 18, 2004 | 33.55 | 33.61 | 33.25 | 33.36 | 1,702,870 | -0.13(-0.39%) |
Feb 17, 2004 | 33.56 | 33.74 | 33.37 | 33.49 | 2,640,954 | -0.06(-0.17%) |
Feb 13, 2004 | 33.45 | 33.88 | 33.36 | 33.55 | 3,650,362 | +0.11(+0.34%) |
Feb 12, 2004 | 33.60 | 33.65 | 33.20 | 33.43 | 2,262,182 | -0.34(-1.00%) |
Feb 11, 2004 | 33.39 | 33.79 | 33.27 | 33.77 | 3,554,659 | +0.29(+0.86%) |
Feb 10, 2004 | 33.27 | 33.61 | 33.27 | 33.48 | 3,991,521 | +0.24(+0.71%) |
Feb 09, 2004 | 33.09 | 33.49 | 32.99 | 33.24 | 3,371,054 | -0.14(-0.43%) |
Feb 06, 2004 | 32.65 | 33.39 | 32.59 | 33.39 | 4,877,365 | +0.83(+2.54%) |
Feb 05, 2004 | 32.37 | 32.66 | 32.16 | 32.56 | 5,730,890 | +0.41(+1.27%) |
Feb 04, 2004 | 32.62 | 32.62 | 32.09 | 32.15 | 4,034,148 | -0.47(-1.43%) |
Feb 03, 2004 | 32.84 | 32.96 | 32.50 | 32.62 | 3,493,225 | -0.34(-1.05%) |
Feb 02, 2004 | 32.63 | 33.04 | 32.63 | 32.96 | 3,401,423 | +0.33(+1.01%) |
Jan 30, 2004 | 32.18 | 32.68 | 32.08 | 32.63 | 2,870,111 | +0.45(+1.41%) |
Jan 29, 2004 | 32.45 | 32.66 | 32.03 | 32.18 | 3,384,009 | -0.15(-0.47%) |
Jan 28, 2004 | 32.45 | 32.87 | 32.30 | 32.33 | 2,997,019 | -0.11(-0.33%) |
Jan 27, 2004 | 32.58 | 32.70 | 32.30 | 32.44 | 2,737,075 | -0.32(-0.99%) |
Jan 26, 2004 | 32.37 | 32.79 | 32.37 | 32.76 | 3,778,801 | +0.54(+1.67%) |
Jan 23, 2004 | 32.30 | 32.54 | 31.93 | 32.22 | 1,865,301 | -0.06(-0.20%) |
Jan 22, 2004 | 32.44 | 32.45 | 32.03 | 32.29 | 2,679,402 | -0.13(-0.40%) |
Jan 21, 2004 | 32.30 | 32.48 | 32.07 | 32.42 | 5,602,032 | +0.73(+2.31%) |
Jan 20, 2004 | 31.98 | 31.98 | 31.51 | 31.69 | 3,937,331 | -0.40(-1.25%) |
Jan 16, 2004 | 32.02 | 32.12 | 31.73 | 32.09 | 4,073,432 | +0.06(+0.20%) |
Jan 15, 2004 | 32.03 | 32.23 | 31.87 | 32.02 | 2,093,483 | +0.00(+0.00%) |
Jan 14, 2004 | 31.76 | 32.19 | 31.66 | 32.02 | 2,745,990 | +0.24(+0.75%) |
Jan 13, 2004 | 31.82 | 31.97 | 31.54 | 31.79 | 2,132,210 | -0.04(-0.11%) |
Jan 12, 2004 | 31.59 | 31.92 | 31.51 | 31.82 | 2,780,120 | +0.22(+0.70%) |
Jan 09, 2004 | 31.37 | 31.77 | 31.36 | 31.60 | 4,364,442 | +0.46(+1.48%) |
Jan 08, 2004 | 31.09 | 31.18 | 30.90 | 31.14 | 2,803,941 | +0.23(+0.74%) |
Jan 07, 2004 | 30.70 | 30.95 | 30.70 | 30.91 | 3,807,080 | +0.25(+0.82%) |
Jan 06, 2004 | 30.90 | 30.90 | 30.55 | 30.66 | 3,414,657 | -0.23(-0.74%) |
Jan 05, 2004 | 31.23 | 31.25 | 30.73 | 30.89 | 3,753,587 | -0.31(-0.99%) |
Jan 02, 2004 | 31.12 | 31.51 | 31.02 | 31.20 | 2,901,316 | +0.32(+1.02%) |
Dec 31, 2003 | 30.98 | 31.06 | 30.73 | 30.88 | 2,073,005 | -0.01(-0.02%) |
Dec 30, 2003 | 30.69 | 31.01 | 30.62 | 30.89 | 3,375,233 | +0.32(+1.03%) |
Dec 29, 2003 | 30.39 | 30.58 | 30.33 | 30.57 | 2,230,420 | +0.19(+0.61%) |
Dec 26, 2003 | 30.38 | 30.48 | 30.33 | 30.39 | 751,553 | +0.04(+0.14%) |
Dec 24, 2003 | 30.33 | 30.44 | 30.16 | 30.34 | 974,163 | +0.11(+0.38%) |
Dec 23, 2003 | 30.51 | 30.52 | 30.11 | 30.23 | 3,839,678 | -0.18(-0.59%) |
Dec 22, 2003 | 30.36 | 30.69 | 30.30 | 30.41 | 3,719,875 | -0.11(-0.35%) |
Dec 19, 2003 | 30.51 | 30.55 | 30.34 | 30.52 | 3,653,426 | +0.17(+0.57%) |
Dec 18, 2003 | 30.03 | 30.39 | 29.83 | 30.34 | 3,382,756 | +0.41(+1.37%) |
Dec 17, 2003 | 30.02 | 30.03 | 29.88 | 29.93 | 2,591,361 | -0.04(-0.12%) |
Dec 16, 2003 | 29.93 | 29.99 | 29.67 | 29.97 | 3,903,619 | +0.25(+0.85%) |
Dec 15, 2003 | 30.15 | 30.19 | 29.69 | 29.72 | 2,891,704 | -0.36(-1.19%) |
Dec 12, 2003 | 30.06 | 30.14 | 29.82 | 30.08 | 2,628,695 | +0.11(+0.36%) |
Dec 11, 2003 | 29.36 | 30.09 | 29.25 | 29.97 | 4,978,779 | +0.75(+2.55%) |
Dec 10, 2003 | 29.35 | 29.42 | 29.17 | 29.22 | 2,411,100 | -0.10(-0.34%) |
Dec 09, 2003 | 29.52 | 29.52 | 29.28 | 29.32 | 2,648,337 | -0.09(-0.29%) |
Dec 08, 2003 | 29.22 | 29.50 | 28.90 | 29.41 | 2,079,692 | +0.19(+0.64%) |
Dec 05, 2003 | 29.22 | 29.36 | 29.11 | 29.22 | 1,357,114 | -0.01(-0.02%) |
Dec 04, 2003 | 29.01 | 29.26 | 28.96 | 29.23 | 1,920,883 | +0.22(+0.77%) |
Dec 03, 2003 | 29.13 | 29.31 | 28.97 | 29.01 | 2,318,322 | -0.29(-1.00%) |
Dec 02, 2003 | 29.47 | 29.50 | 29.18 | 29.30 | 2,385,607 | -0.16(-0.54%) |
Dec 01, 2003 | 29.04 | 29.45 | 29.01 | 29.46 | 3,682,123 | +0.47(+1.63%) |
Nov 28, 2003 | 29.09 | 29.13 | 28.99 | 28.99 | 840,848 | -0.10(-0.35%) |
Nov 26, 2003 | 29.11 | 29.12 | 28.81 | 29.09 | 1,968,247 | +0.09(+0.32%) |
Nov 25, 2003 | 28.73 | 29.07 | 28.71 | 28.99 | 2,519,479 | +0.01(+0.05%) |
Nov 24, 2003 | 28.84 | 29.07 | 28.80 | 28.98 | 2,675,084 | +0.25(+0.87%) |
Nov 21, 2003 | 28.66 | 28.74 | 28.51 | 28.73 | 3,383,731 | +0.06(+0.23%) |
Nov 20, 2003 | 28.54 | 28.77 | 28.41 | 28.66 | 2,771,762 | +0.09(+0.33%) |
Nov 19, 2003 | 28.50 | 28.60 | 28.50 | 28.57 | 3,048,701 | -0.02(-0.08%) |
Nov 18, 2003 | 29.07 | 29.09 | 28.54 | 28.59 | 3,592,828 | -0.53(-1.82%) |
Nov 17, 2003 | 28.99 | 29.19 | 28.85 | 29.12 | 2,972,083 | -0.22(-0.76%) |
Nov 14, 2003 | 28.88 | 29.58 | 28.88 | 29.35 | 3,886,066 | +0.45(+1.57%) |
Nov 13, 2003 | 29.04 | 29.04 | 28.75 | 28.89 | 2,340,054 | -0.15(-0.52%) |
Nov 12, 2003 | 29.22 | 29.23 | 28.96 | 29.04 | 2,070,219 | -0.17(-0.59%) |
Nov 11, 2003 | 29.08 | 29.24 | 29.05 | 29.22 | 1,937,739 | +0.14(+0.49%) |
Nov 10, 2003 | 29.16 | 29.16 | 28.90 | 29.07 | 1,994,855 | +0.01(+0.05%) |
Nov 07, 2003 | 29.29 | 29.35 | 29.04 | 29.06 | 3,437,085 | +0.00(+0.00%) |
Nov 06, 2003 | 29.06 | 29.07 | 28.88 | 29.06 | 2,466,543 | +0.04(+0.15%) |
Nov 05, 2003 | 28.89 | 29.04 | 28.71 | 29.02 | 3,832,295 | +0.11(+0.40%) |
Nov 04, 2003 | 28.78 | 28.93 | 28.59 | 28.90 | 4,007,216 | +0.02(+0.07%) |
Nov 03, 2003 | 28.35 | 28.88 | 28.32 | 28.88 | 2,996,336 | +0.52(+1.85%) |
Oct 31, 2003 | 28.41 | 28.63 | 28.36 | 28.35 | 3,357,681 | -0.05(-0.18%) |
Oct 30, 2003 | 28.89 | 28.89 | 28.35 | 28.41 | 3,898,743 | -0.48(-1.67%) |
Oct 29, 2003 | 28.53 | 28.94 | 28.39 | 28.89 | 5,713,755 | +0.34(+1.21%) |
Oct 28, 2003 | 28.46 | 28.60 | 28.21 | 28.54 | 5,349,610 | -0.06(-0.20%) |
Oct 27, 2003 | 28.79 | 28.89 | 28.26 | 28.60 | 3,871,997 | -0.19(-0.65%) |
Oct 24, 2003 | 28.71 | 28.79 | 28.05 | 28.79 | 3,091,050 | +0.08(+0.27%) |
Oct 23, 2003 | 28.60 | 28.86 | 28.42 | 28.71 | 3,453,801 | +0.00(+0.00%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.63 | 28.71 | 4,191,703 | -0.19(-0.65%) |
Oct 21, 2003 | 28.89 | 29.03 | 28.61 | 28.89 | 4,690,835 | +0.09(+0.30%) |
Oct 20, 2003 | 28.76 | 28.99 | 28.66 | 28.81 | 4,194,071 | +0.06(+0.20%) |
Oct 17, 2003 | 28.68 | 28.92 | 28.62 | 28.75 | 8,730,138 | +0.10(+0.35%) |
Oct 16, 2003 | 28.12 | 28.94 | 28.56 | 28.65 | 10,177,522 | +0.53(+1.89%) |
Oct 15, 2003 | 28.23 | 28.28 | 27.84 | 28.12 | 5,571,942 | +0.34(+1.21%) |
Oct 14, 2003 | 27.21 | 27.67 | 27.08 | 27.78 | 4,576,047 | +0.54(+1.98%) |
Oct 13, 2003 | 27.24 | 28.00 | 27.21 | 27.24 | 3,326,894 | +0.00(+0.00%) |
Oct 10, 2003 | 27.47 | 27.40 | 27.24 | 27.24 | 1,466,608 | -0.23(-0.84%) |
Oct 09, 2003 | 27.67 | 27.82 | 27.33 | 27.47 | 2,706,985 | -0.01(-0.05%) |
Oct 08, 2003 | 27.24 | 27.49 | 27.15 | 27.49 | 2,578,266 | +0.21(+0.76%) |
Oct 07, 2003 | 26.96 | 27.28 | 26.85 | 27.28 | 1,912,246 | +0.16(+0.58%) |
Oct 06, 2003 | 27.01 | 27.23 | 26.83 | 27.12 | 1,579,724 | +0.10(+0.37%) |
Oct 03, 2003 | 27.13 | 27.26 | 26.83 | 27.02 | 2,962,749 | +0.19(+0.70%) |
Oct 02, 2003 | 26.78 | 26.89 | 26.68 | 26.83 | 2,917,614 | +0.06(+0.21%) |
Oct 01, 2003 | 26.29 | 26.84 | 26.24 | 26.78 | 3,546,858 | +0.55(+2.11%) |
Sep 30, 2003 | 26.32 | 26.34 | 26.02 | 26.22 | 3,459,374 | -0.06(-0.22%) |
Sep 29, 2003 | 26.20 | 26.37 | 26.13 | 26.28 | 3,350,158 | +0.08(+0.30%) |
Sep 26, 2003 | 26.20 | 26.34 | 25.97 | 26.20 | 2,405,388 | +0.01(+0.03%) |
Sep 25, 2003 | 26.49 | 26.52 | 26.19 | 26.19 | 2,460,414 | -0.15(-0.57%) |
Sep 24, 2003 | 26.88 | 26.88 | 26.34 | 26.34 | 2,846,011 | -0.54(-2.00%) |
Sep 23, 2003 | 26.68 | 26.73 | 26.68 | 26.88 | 1,752,602 | +0.17(+0.62%) |
Sep 22, 2003 | 26.78 | 26.86 | 26.59 | 26.72 | 2,427,816 | -0.19(-0.69%) |
Sep 19, 2003 | 26.63 | 26.82 | 26.33 | 26.90 | 4,385,756 | +0.38(+1.43%) |
Sep 18, 2003 | 26.16 | 26.68 | 26.09 | 26.52 | 3,988,735 | +0.37(+1.40%) |
Sep 17, 2003 | 26.38 | 26.40 | 26.15 | 26.16 | 2,316,372 | -0.30(-1.14%) |
Sep 16, 2003 | 25.53 | 26.45 | 25.56 | 26.46 | 6,928,499 | +0.93(+3.66%) |
Sep 15, 2003 | 25.59 | 25.70 | 25.04 | 25.53 | 5,587,266 | -0.31(-1.19%) |
Sep 12, 2003 | 26.06 | 26.06 | 25.66 | 25.84 | 3,975,222 | -0.42(-1.59%) |
Sep 11, 2003 | 26.60 | 26.76 | 25.99 | 26.25 | 4,516,563 | -0.32(-1.22%) |
Sep 10, 2003 | 26.56 | 26.83 | 26.50 | 26.57 | 2,792,240 | +0.07(+0.27%) |
Sep 09, 2003 | 26.52 | 26.69 | 26.45 | 26.50 | 2,904,102 | -0.12(-0.46%) |
Sep 08, 2003 | 26.43 | 26.81 | 26.42 | 26.62 | 2,691,661 | +0.21(+0.79%) |
Sep 05, 2003 | 26.24 | 26.50 | 26.24 | 26.42 | 2,519,340 | +0.00(+0.00%) |
Sep 04, 2003 | 26.19 | 26.46 | 26.19 | 26.42 | 3,085,199 | +0.15(+0.57%) |
Sep 03, 2003 | 26.06 | 26.38 | 26.02 | 26.27 | 3,160,981 | +0.30(+1.16%) |
Sep 02, 2003 | 25.77 | 26.06 | 25.58 | 25.96 | 2,990,611 | +0.30(+1.17%) |
Aug 29, 2003 | 25.30 | 25.67 | 25.23 | 25.66 | 2,344,929 | +0.14(+0.53%) |
Aug 28, 2003 | 25.45 | 25.60 | 25.27 | 25.53 | 3,686,999 | +0.04(+0.14%) |
Aug 27, 2003 | 25.83 | 25.83 | 25.43 | 25.49 | 4,682,337 | -0.42(-1.61%) |
Aug 26, 2003 | 25.88 | 25.99 | 25.63 | 25.91 | 3,072,801 | +0.02(+0.08%) |
Aug 25, 2003 | 25.93 | 26.01 | 25.84 | 25.89 | 2,046,676 | -0.15(-0.58%) |
Aug 22, 2003 | 26.60 | 26.66 | 26.02 | 26.04 | 2,860,639 | -0.39(-1.47%) |
Aug 21, 2003 | 26.56 | 26.73 | 26.35 | 26.42 | 4,006,287 | +0.35(+1.35%) |
Aug 20, 2003 | 25.68 | 26.19 | 25.68 | 26.07 | 3,665,685 | +0.22(+0.83%) |
Aug 19, 2003 | 25.97 | 26.05 | 25.78 | 25.86 | 2,116,329 | -0.11(-0.44%) |
Aug 18, 2003 | 25.99 | 26.12 | 25.90 | 25.97 | 2,106,299 | -0.01(-0.06%) |
Aug 15, 2003 | 26.09 | 26.09 | 25.86 | 25.99 | 1,783,807 | +0.04(+0.17%) |
Aug 14, 2003 | 25.73 | 26.07 | 25.65 | 25.94 | 3,942,207 | +0.18(+0.70%) |
Aug 13, 2003 | 25.84 | 26.01 | 25.68 | 25.76 | 3,313,103 | -0.05(-0.19%) |
Aug 12, 2003 | 25.91 | 25.94 | 25.59 | 25.81 | 5,067,099 | -0.06(-0.25%) |
Aug 11, 2003 | 26.40 | 26.40 | 25.79 | 25.88 | 4,965,684 | -0.52(-1.96%) |
Aug 08, 2003 | 26.51 | 26.55 | 26.36 | 26.40 | 2,027,034 | +0.01(+0.05%) |
Aug 07, 2003 | 26.17 | 26.45 | 26.11 | 26.38 | 2,936,142 | +0.22(+0.85%) |
Aug 06, 2003 | 26.09 | 26.41 | 26.03 | 26.16 | 3,764,592 | +0.06(+0.22%) |
Aug 05, 2003 | 26.30 | 26.60 | 25.84 | 26.10 | 3,450,179 | -0.29(-1.09%) |
Aug 04, 2003 | 26.70 | 26.75 | 26.35 | 26.39 | 4,381,994 | -0.57(-2.13%) |
Aug 01, 2003 | 27.24 | 27.38 | 26.63 | 26.96 | 2,749,891 | -0.34(-1.24%) |
Jul 31, 2003 | 27.73 | 27.73 | 27.24 | 27.30 | 3,997,511 | -0.14(-0.52%) |
Jul 30, 2003 | 27.64 | 27.64 | 27.36 | 27.44 | 2,861,056 | +0.06(+0.21%) |
Jul 29, 2003 | 27.64 | 27.64 | 27.13 | 27.39 | 3,012,064 | -0.14(-0.52%) |
Jul 28, 2003 | 27.71 | 27.81 | 27.29 | 27.53 | 3,956,973 | -0.47(-1.67%) |
Jul 25, 2003 | 27.53 | 28.00 | 27.43 | 28.00 | 2,823,165 | +0.48(+1.75%) |
Jul 24, 2003 | 27.64 | 27.92 | 27.45 | 27.52 | 3,400,587 | +0.04(+0.16%) |
Jul 23, 2003 | 27.50 | 27.57 | 27.24 | 27.47 | 3,309,481 | -0.24(-0.88%) |
Jul 22, 2003 | 27.86 | 27.96 | 27.59 | 27.72 | 2,801,155 | -0.14(-0.52%) |
Jul 21, 2003 | 28.20 | 28.20 | 27.65 | 27.86 | 3,205,698 | -0.34(-1.22%) |
Jul 18, 2003 | 28.35 | 28.46 | 27.85 | 28.20 | 5,420,378 | +0.04(+0.13%) |
Jul 17, 2003 | 27.28 | 28.22 | 27.28 | 28.17 | 7,551,752 | +1.25(+4.64%) |
Jul 16, 2003 | 27.05 | 27.13 | 26.73 | 26.92 | 2,952,998 | -0.13(-0.48%) |
Jul 15, 2003 | 27.21 | 27.28 | 26.93 | 27.05 | 3,082,134 | -0.09(-0.32%) |
Jul 14, 2003 | 27.28 | 27.44 | 27.06 | 27.13 | 1,958,496 | +0.02(+0.08%) |
Jul 11, 2003 | 27.03 | 27.24 | 27.01 | 27.11 | 1,922,973 | +0.15(+0.56%) |
Jul 10, 2003 | 27.30 | 27.34 | 26.69 | 26.96 | 3,324,805 | -0.62(-2.24%) |
Jul 09, 2003 | 27.31 | 27.64 | 27.18 | 27.58 | 3,804,155 | +0.12(+0.44%) |
Jul 08, 2003 | 27.30 | 27.51 | 27.16 | 27.46 | 2,204,649 | +0.16(+0.58%) |
Jul 07, 2003 | 27.13 | 27.49 | 27.11 | 27.30 | 3,053,995 | +0.31(+1.14%) |
Jul 03, 2003 | 26.92 | 27.29 | 26.80 | 26.99 | 2,011,571 | -0.11(-0.40%) |
Jul 02, 2003 | 26.56 | 27.20 | 26.52 | 27.10 | 4,846,021 | +0.57(+2.17%) |