Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.05 | 18.64 | 17.93 | 18.30 | 1,644,433 | +0.14(+0.79%) |
Jul 29, 2004 | 17.59 | 18.20 | 17.59 | 18.16 | 1,693,389 | +0.57(+3.25%) |
Jul 28, 2004 | 17.63 | 17.77 | 17.29 | 17.59 | 1,432,328 | -0.24(-1.32%) |
Jul 27, 2004 | 17.86 | 17.86 | 17.55 | 17.82 | 1,660,355 | +0.13(+0.71%) |
Jul 26, 2004 | 17.89 | 18.09 | 17.56 | 17.70 | 1,357,706 | -0.15(-0.85%) |
Jul 23, 2004 | 18.49 | 18.49 | 17.84 | 17.85 | 1,779,300 | -0.73(-3.94%) |
Jul 22, 2004 | 18.29 | 18.74 | 18.26 | 18.58 | 1,638,373 | +0.31(+1.70%) |
Jul 21, 2004 | 18.85 | 19.10 | 18.22 | 18.27 | 2,605,379 | -0.30(-1.63%) |
Jul 20, 2004 | 18.61 | 18.95 | 18.34 | 18.57 | 2,841,367 | -0.03(-0.14%) |
Jul 19, 2004 | 18.51 | 18.81 | 18.14 | 18.60 | 2,155,266 | +0.08(+0.45%) |
Jul 16, 2004 | 19.03 | 19.03 | 18.45 | 18.51 | 1,444,211 | -0.28(-1.48%) |
Jul 15, 2004 | 19.04 | 19.09 | 18.60 | 18.79 | 2,536,697 | -0.02(-0.09%) |
Jul 14, 2004 | 19.48 | 19.51 | 18.77 | 18.81 | 2,445,082 | -0.83(-4.24%) |
Jul 13, 2004 | 19.62 | 19.87 | 19.59 | 19.64 | 1,465,243 | +0.06(+0.30%) |
Jul 12, 2004 | 19.78 | 19.84 | 19.36 | 19.58 | 3,293,738 | -0.32(-1.61%) |
Jul 09, 2004 | 20.08 | 20.18 | 19.90 | 19.90 | 1,876,856 | +0.01(+0.04%) |
Jul 08, 2004 | 19.94 | 20.20 | 19.76 | 19.89 | 1,813,403 | -0.05(-0.25%) |
Jul 07, 2004 | 20.16 | 20.45 | 19.89 | 19.95 | 1,926,169 | -0.12(-0.59%) |
Jul 06, 2004 | 20.28 | 20.36 | 19.82 | 20.06 | 3,175,030 | -0.43(-2.09%) |
Jul 02, 2004 | 20.42 | 20.58 | 20.21 | 20.49 | 1,490,909 | -0.04(-0.21%) |
Jul 01, 2004 | 21.08 | 21.08 | 20.24 | 20.53 | 2,214,085 | -0.66(-3.10%) |
Jun 30, 2004 | 21.10 | 21.24 | 20.91 | 21.19 | 1,655,602 | +0.08(+0.40%) |
Jun 29, 2004 | 21.07 | 21.27 | 20.95 | 21.11 | 1,982,374 | +0.02(+0.08%) |
Jun 28, 2004 | 21.70 | 21.75 | 20.97 | 21.09 | 1,258,961 | -0.39(-1.80%) |
Jun 25, 2004 | 21.12 | 21.61 | 21.12 | 21.48 | 1,655,127 | +0.44(+2.08%) |
Jun 24, 2004 | 21.04 | 21.38 | 20.95 | 21.04 | 1,756,723 | +0.05(+0.24%) |
Jun 23, 2004 | 20.94 | 21.09 | 20.68 | 20.99 | 2,834,475 | +0.03(+0.12%) |
Jun 22, 2004 | 20.45 | 21.02 | 20.45 | 20.96 | 2,054,739 | +0.42(+2.05%) |
Jun 21, 2004 | 20.95 | 21.03 | 20.51 | 20.54 | 2,284,548 | -0.14(-0.69%) |
Jun 18, 2004 | 20.37 | 20.89 | 20.31 | 20.69 | 5,239,038 | +0.08(+0.37%) |
Jun 17, 2004 | 21.71 | 22.05 | 19.44 | 20.61 | 18,814,672 | -3.00(-12.69%) |
Jun 16, 2004 | 23.90 | 23.90 | 23.20 | 23.61 | 2,692,240 | -0.13(-0.53%) |
Jun 15, 2004 | 23.38 | 24.09 | 23.38 | 23.73 | 1,261,932 | +0.62(+2.70%) |
Jun 14, 2004 | 23.61 | 23.66 | 23.03 | 23.11 | 1,307,086 | -0.59(-2.49%) |
Jun 10, 2004 | 23.73 | 23.89 | 23.50 | 23.70 | 862,558 | +0.23(+0.97%) |
Jun 09, 2004 | 24.15 | 24.15 | 23.30 | 23.47 | 1,530,954 | -0.68(-2.82%) |
Jun 08, 2004 | 24.30 | 24.33 | 23.93 | 24.15 | 1,290,925 | -0.32(-1.31%) |
Jun 07, 2004 | 23.66 | 24.49 | 23.61 | 24.47 | 1,252,069 | +1.04(+4.42%) |
Jun 04, 2004 | 23.50 | 23.73 | 23.35 | 23.44 | 1,012,635 | +0.40(+1.75%) |
Jun 03, 2004 | 23.52 | 23.58 | 23.03 | 23.03 | 977,938 | -0.66(-2.77%) |
Jun 02, 2004 | 23.88 | 23.98 | 23.44 | 23.69 | 619,083 | -0.14(-0.60%) |
Jun 01, 2004 | 23.67 | 24.07 | 23.58 | 23.83 | 787,816 | +0.01(+0.04%) |
May 28, 2004 | 23.89 | 23.95 | 23.59 | 23.82 | 796,609 | +0.02(+0.07%) |
May 27, 2004 | 23.93 | 24.20 | 23.63 | 23.81 | 1,236,146 | +0.08(+0.35%) |
May 26, 2004 | 23.34 | 23.87 | 23.30 | 23.72 | 1,844,654 | +0.40(+1.70%) |
May 25, 2004 | 22.87 | 23.43 | 22.65 | 23.33 | 1,156,652 | +0.50(+2.17%) |
May 24, 2004 | 22.89 | 23.08 | 22.55 | 22.83 | 928,625 | +0.05(+0.22%) |
May 21, 2004 | 22.56 | 22.91 | 22.49 | 22.78 | 1,082,504 | +0.26(+1.16%) |
May 20, 2004 | 22.34 | 22.63 | 22.20 | 22.52 | 1,789,757 | +0.08(+0.37%) |
May 19, 2004 | 22.34 | 22.93 | 22.28 | 22.44 | 2,711,728 | +0.84(+3.90%) |
May 18, 2004 | 21.53 | 21.75 | 21.30 | 21.59 | 816,453 | +0.21(+0.98%) |
May 17, 2004 | 21.25 | 21.42 | 20.70 | 21.38 | 1,872,460 | -0.14(-0.66%) |
May 14, 2004 | 22.22 | 22.22 | 21.37 | 21.53 | 2,257,218 | -0.69(-3.11%) |
May 13, 2004 | 22.18 | 22.63 | 22.02 | 22.22 | 1,024,399 | +0.00(+0.00%) |
May 12, 2004 | 22.46 | 22.51 | 21.41 | 22.22 | 2,219,194 | -0.24(-1.09%) |
May 11, 2004 | 22.39 | 22.87 | 22.23 | 22.46 | 2,620,826 | +0.62(+2.85%) |
May 10, 2004 | 22.05 | 22.18 | 21.59 | 21.84 | 2,323,642 | -0.37(-1.67%) |
May 07, 2004 | 22.76 | 23.13 | 22.21 | 22.21 | 1,914,168 | -0.75(-3.26%) |
May 06, 2004 | 22.76 | 23.15 | 22.53 | 22.96 | 1,669,624 | -0.04(-0.18%) |
May 05, 2004 | 22.81 | 23.02 | 22.78 | 23.00 | 1,437,319 | +0.32(+1.41%) |
May 04, 2004 | 22.51 | 22.88 | 22.31 | 22.68 | 2,120,925 | +0.17(+0.75%) |
May 03, 2004 | 22.24 | 22.86 | 22.18 | 22.51 | 1,700,637 | +0.30(+1.36%) |
Apr 30, 2004 | 22.66 | 22.81 | 21.94 | 22.21 | 1,607,834 | -0.45(-2.01%) |
Apr 29, 2004 | 23.07 | 23.14 | 22.31 | 22.66 | 1,700,519 | -0.40(-1.75%) |
Apr 28, 2004 | 23.96 | 24.03 | 22.93 | 23.07 | 2,155,622 | -1.17(-4.83%) |
Apr 27, 2004 | 24.39 | 24.83 | 24.21 | 24.24 | 1,141,205 | -0.12(-0.48%) |
Apr 26, 2004 | 25.04 | 25.15 | 24.14 | 24.35 | 1,183,031 | -0.72(-2.89%) |
Apr 23, 2004 | 24.62 | 25.17 | 24.56 | 25.08 | 2,075,058 | +0.76(+3.11%) |
Apr 22, 2004 | 23.94 | 24.65 | 23.58 | 24.32 | 1,677,823 | +0.17(+0.70%) |
Apr 21, 2004 | 23.77 | 24.48 | 23.77 | 24.15 | 2,148,374 | +0.54(+2.28%) |
Apr 20, 2004 | 24.10 | 24.35 | 23.58 | 23.61 | 1,391,690 | -0.49(-2.03%) |
Apr 19, 2004 | 23.84 | 24.23 | 23.78 | 24.10 | 1,484,374 | +0.11(+0.46%) |
Apr 16, 2004 | 24.62 | 24.62 | 23.77 | 23.99 | 1,794,510 | -0.41(-1.69%) |
Apr 15, 2004 | 25.08 | 25.09 | 23.87 | 24.41 | 1,746,267 | -0.67(-2.68%) |
Apr 14, 2004 | 24.95 | 25.53 | 24.83 | 25.08 | 1,059,452 | -0.17(-0.67%) |
Apr 13, 2004 | 25.75 | 25.78 | 25.04 | 25.25 | 1,256,703 | -0.32(-1.25%) |
Apr 12, 2004 | 25.50 | 25.78 | 25.48 | 25.57 | 876,460 | +0.07(+0.26%) |
Apr 08, 2004 | 25.92 | 26.06 | 25.29 | 25.50 | 888,105 | -0.07(-0.26%) |
Apr 07, 2004 | 25.56 | 25.72 | 25.24 | 25.57 | 1,105,913 | -0.14(-0.56%) |
Apr 06, 2004 | 26.26 | 26.26 | 25.51 | 25.71 | 2,062,344 | -0.79(-2.98%) |
Apr 05, 2004 | 25.77 | 26.50 | 25.58 | 26.50 | 2,084,208 | +0.73(+2.84%) |
Apr 02, 2004 | 25.37 | 25.84 | 25.37 | 25.77 | 1,993,425 | +0.66(+2.65%) |
Apr 01, 2004 | 24.77 | 25.37 | 24.73 | 25.10 | 1,322,889 | +0.34(+1.36%) |
Mar 31, 2004 | 24.58 | 24.97 | 24.20 | 24.77 | 1,816,849 | +0.19(+0.79%) |
Mar 30, 2004 | 24.43 | 24.75 | 24.27 | 24.57 | 1,594,288 | +0.14(+0.59%) |
Mar 29, 2004 | 24.36 | 24.81 | 24.29 | 24.43 | 1,085,475 | +0.19(+0.80%) |
Mar 26, 2004 | 23.95 | 24.43 | 23.83 | 24.24 | 1,614,964 | +0.29(+1.19%) |
Mar 25, 2004 | 23.69 | 23.99 | 23.40 | 23.95 | 2,132,095 | +0.57(+2.45%) |
Mar 24, 2004 | 23.40 | 23.73 | 23.23 | 23.38 | 1,677,466 | -0.12(-0.50%) |
Mar 23, 2004 | 23.27 | 23.77 | 23.27 | 23.50 | 2,651,245 | +0.34(+1.45%) |
Mar 22, 2004 | 23.06 | 23.24 | 22.76 | 23.16 | 2,334,099 | -0.28(-1.18%) |
Mar 19, 2004 | 23.59 | 23.74 | 23.24 | 23.44 | 3,422,902 | -0.09(-0.39%) |
Mar 18, 2004 | 24.15 | 24.35 | 23.53 | 23.53 | 5,265,418 | -0.17(-0.71%) |
Mar 17, 2004 | 23.07 | 23.98 | 23.06 | 23.70 | 2,984,552 | +0.66(+2.85%) |
Mar 16, 2004 | 22.93 | 23.35 | 22.85 | 23.04 | 1,770,269 | +0.32(+1.41%) |
Mar 15, 2004 | 23.23 | 23.37 | 21.91 | 22.72 | 2,234,523 | -0.41(-1.78%) |
Mar 12, 2004 | 23.23 | 23.27 | 22.72 | 23.13 | 2,960,668 | +1.25(+5.73%) |
Mar 11, 2004 | 21.91 | 22.59 | 21.65 | 21.88 | 2,044,045 | -0.08(-0.35%) |
Mar 10, 2004 | 22.60 | 22.72 | 21.90 | 21.96 | 1,532,380 | -0.68(-3.01%) |
Mar 09, 2004 | 23.07 | 23.07 | 22.37 | 22.64 | 1,929,496 | -0.43(-1.86%) |
Mar 08, 2004 | 23.98 | 24.05 | 23.03 | 23.07 | 1,706,103 | -0.98(-4.09%) |
Mar 05, 2004 | 24.24 | 24.49 | 23.84 | 24.05 | 884,540 | -0.19(-0.76%) |
Mar 04, 2004 | 23.98 | 24.34 | 23.93 | 24.24 | 1,057,076 | +0.38(+1.59%) |
Mar 03, 2004 | 23.82 | 24.05 | 23.58 | 23.86 | 1,427,219 | -0.28(-1.15%) |
Mar 02, 2004 | 24.07 | 24.31 | 23.71 | 24.14 | 1,723,333 | -0.02(-0.07%) |
Mar 01, 2004 | 23.52 | 24.20 | 23.49 | 24.15 | 1,515,506 | +0.61(+2.57%) |
Feb 27, 2004 | 23.78 | 24.49 | 23.42 | 23.55 | 2,694,736 | -0.08(-0.32%) |
Feb 26, 2004 | 23.33 | 23.82 | 23.14 | 23.62 | 1,367,330 | +0.06(+0.25%) |
Feb 25, 2004 | 23.50 | 23.88 | 23.27 | 23.56 | 1,061,353 | +0.15(+0.65%) |
Feb 24, 2004 | 23.48 | 23.54 | 22.94 | 23.41 | 2,043,569 | -0.15(-0.64%) |
Feb 23, 2004 | 24.13 | 24.37 | 23.45 | 23.56 | 1,956,351 | -0.50(-2.10%) |
Feb 20, 2004 | 24.29 | 24.38 | 23.72 | 24.07 | 1,768,249 | -0.22(-0.90%) |
Feb 19, 2004 | 25.25 | 25.31 | 24.21 | 24.29 | 3,086,386 | -0.70(-2.80%) |
Feb 18, 2004 | 24.65 | 25.09 | 24.51 | 24.99 | 1,414,148 | +0.42(+1.71%) |
Feb 17, 2004 | 24.56 | 24.73 | 24.32 | 24.57 | 842,476 | +0.50(+2.06%) |
Feb 13, 2004 | 24.41 | 24.75 | 23.77 | 24.07 | 1,360,557 | -0.33(-1.35%) |
Feb 12, 2004 | 24.78 | 25.04 | 24.34 | 24.40 | 1,491,622 | -0.58(-2.32%) |
Feb 11, 2004 | 24.91 | 25.12 | 24.47 | 24.98 | 1,289,618 | -0.08(-0.30%) |
Feb 10, 2004 | 24.70 | 25.20 | 24.70 | 25.05 | 1,145,363 | +0.24(+0.98%) |
Feb 09, 2004 | 24.87 | 24.95 | 24.50 | 24.81 | 1,424,961 | -0.10(-0.41%) |
Feb 06, 2004 | 23.98 | 24.95 | 23.98 | 24.91 | 1,600,824 | +0.93(+3.90%) |
Feb 05, 2004 | 23.80 | 24.17 | 23.75 | 23.98 | 1,859,032 | +0.29(+1.21%) |
Feb 04, 2004 | 25.04 | 25.04 | 23.61 | 23.69 | 3,296,233 | -1.67(-6.60%) |
Feb 03, 2004 | 24.94 | 25.59 | 24.94 | 25.36 | 2,826,395 | +0.42(+1.69%) |
Feb 02, 2004 | 24.91 | 25.53 | 24.82 | 24.94 | 1,802,471 | +0.03(+0.13%) |
Jan 30, 2004 | 23.88 | 25.04 | 23.81 | 24.91 | 2,813,443 | +0.84(+3.50%) |
Jan 29, 2004 | 24.57 | 24.82 | 23.80 | 24.07 | 2,627,005 | -0.08(-0.35%) |
Jan 28, 2004 | 24.74 | 25.35 | 24.15 | 24.15 | 2,481,324 | -0.29(-1.20%) |
Jan 27, 2004 | 25.31 | 25.32 | 24.45 | 24.45 | 1,642,294 | -0.86(-3.39%) |
Jan 26, 2004 | 24.95 | 25.44 | 24.74 | 25.31 | 2,049,392 | +0.35(+1.42%) |
Jan 23, 2004 | 26.09 | 26.13 | 24.83 | 24.95 | 2,922,763 | -1.13(-4.32%) |
Jan 22, 2004 | 27.10 | 27.26 | 26.05 | 26.08 | 1,903,592 | -0.87(-3.22%) |
Jan 21, 2004 | 27.14 | 27.15 | 26.68 | 26.95 | 2,975,522 | -0.28(-1.02%) |
Jan 20, 2004 | 26.91 | 27.27 | 26.75 | 27.22 | 3,462,827 | +0.49(+1.83%) |
Jan 16, 2004 | 25.96 | 26.81 | 25.95 | 26.74 | 3,615,518 | +0.93(+3.62%) |
Jan 15, 2004 | 25.93 | 26.07 | 25.46 | 25.80 | 2,376,757 | -0.19(-0.74%) |
Jan 14, 2004 | 25.54 | 26.08 | 25.50 | 26.00 | 2,261,377 | +0.75(+2.97%) |
Jan 13, 2004 | 25.58 | 25.63 | 25.11 | 25.25 | 1,863,548 | -0.40(-1.54%) |
Jan 12, 2004 | 25.28 | 25.67 | 24.99 | 25.64 | 2,366,538 | +0.36(+1.43%) |
Jan 09, 2004 | 25.67 | 25.75 | 25.08 | 25.28 | 1,881,253 | -0.61(-2.37%) |
Jan 08, 2004 | 25.42 | 26.05 | 25.35 | 25.89 | 2,022,418 | +0.65(+2.57%) |
Jan 07, 2004 | 25.20 | 25.29 | 24.67 | 25.25 | 1,271,200 | +0.13(+0.50%) |
Jan 06, 2004 | 25.23 | 25.24 | 24.73 | 25.12 | 1,424,486 | -0.11(-0.43%) |
Jan 05, 2004 | 24.41 | 25.23 | 24.41 | 25.23 | 2,009,585 | +1.09(+4.50%) |
Jan 02, 2004 | 23.88 | 24.28 | 23.88 | 24.14 | 1,151,067 | +0.33(+1.38%) |
Dec 31, 2003 | 23.82 | 24.01 | 23.56 | 23.82 | 896,185 | -0.06(-0.25%) |
Dec 30, 2003 | 24.11 | 24.28 | 23.72 | 23.88 | 1,526,082 | -0.36(-1.49%) |
Dec 29, 2003 | 23.86 | 24.24 | 23.36 | 24.24 | 1,021,784 | +0.40(+1.69%) |
Dec 26, 2003 | 23.94 | 23.98 | 23.82 | 23.83 | 282,449 | -0.09(-0.39%) |
Dec 24, 2003 | 23.93 | 23.94 | 23.79 | 23.93 | 533,647 | -0.01(-0.04%) |
Dec 23, 2003 | 24.07 | 24.24 | 23.80 | 23.93 | 1,295,441 | +0.05(+0.21%) |
Dec 22, 2003 | 24.14 | 24.14 | 23.63 | 23.88 | 1,326,217 | -0.32(-1.32%) |
Dec 19, 2003 | 24.70 | 24.73 | 23.82 | 24.20 | 3,499,069 | -0.38(-1.54%) |
Dec 18, 2003 | 22.55 | 24.66 | 23.40 | 24.58 | 5,595,160 | +2.03(+8.99%) |
Dec 17, 2003 | 22.05 | 22.55 | 21.73 | 22.55 | 2,314,493 | +0.53(+2.41%) |
Dec 16, 2003 | 22.09 | 22.21 | 21.62 | 22.02 | 2,110,231 | -0.49(-2.17%) |
Dec 15, 2003 | 22.85 | 22.85 | 22.28 | 22.51 | 1,866,637 | +0.11(+0.49%) |
Dec 12, 2003 | 22.34 | 22.62 | 22.24 | 22.40 | 1,313,978 | +0.07(+0.30%) |
Dec 11, 2003 | 21.46 | 22.43 | 21.38 | 22.34 | 2,827,108 | +1.00(+4.69%) |
Dec 10, 2003 | 22.07 | 22.28 | 20.82 | 21.33 | 3,463,659 | -0.73(-3.32%) |
Dec 09, 2003 | 22.96 | 23.08 | 22.00 | 22.07 | 1,660,118 | -0.67(-2.96%) |
Dec 08, 2003 | 23.29 | 23.53 | 22.28 | 22.74 | 2,301,422 | -0.66(-2.81%) |
Dec 05, 2003 | 23.36 | 23.56 | 23.00 | 23.40 | 1,338,456 | +0.03(+0.14%) |
Dec 04, 2003 | 23.69 | 23.83 | 23.07 | 23.36 | 3,194,043 | +0.48(+2.10%) |
Dec 03, 2003 | 23.37 | 23.37 | 22.95 | 22.88 | 1,339,406 | -0.24(-1.06%) |
Dec 02, 2003 | 23.40 | 23.56 | 22.97 | 23.13 | 1,251,950 | -0.24(-1.01%) |
Dec 01, 2003 | 23.27 | 23.42 | 23.27 | 23.36 | 1,392,522 | +0.21(+0.91%) |
Nov 28, 2003 | 23.10 | 23.27 | 22.93 | 23.15 | 473,878 | +0.05(+0.22%) |
Nov 26, 2003 | 23.03 | 23.18 | 22.76 | 23.10 | 1,447,419 | +0.34(+1.48%) |
Nov 25, 2003 | 22.68 | 22.97 | 22.68 | 22.76 | 1,990,929 | +0.01(+0.04%) |
Nov 24, 2003 | 22.51 | 22.76 | 22.51 | 22.76 | 2,061,274 | +0.51(+2.31%) |
Nov 21, 2003 | 22.40 | 22.54 | 22.02 | 22.24 | 1,895,750 | -0.16(-0.71%) |
Nov 20, 2003 | 22.51 | 23.10 | 22.34 | 22.40 | 2,454,588 | -0.56(-2.46%) |
Nov 19, 2003 | 22.51 | 22.97 | 21.71 | 22.97 | 5,532,063 | -0.41(-1.76%) |
Nov 18, 2003 | 23.82 | 24.18 | 23.12 | 23.38 | 1,540,698 | -0.28(-1.17%) |
Nov 17, 2003 | 23.42 | 24.28 | 22.81 | 23.66 | 3,194,518 | -0.62(-2.57%) |
Nov 14, 2003 | 25.33 | 25.54 | 24.29 | 24.28 | 2,451,499 | -1.17(-4.60%) |
Nov 13, 2003 | 24.83 | 25.82 | 24.83 | 25.45 | 1,198,003 | -0.18(-0.69%) |
Nov 12, 2003 | 25.32 | 25.81 | 25.32 | 25.63 | 1,907,632 | +0.66(+2.63%) |
Nov 11, 2003 | 25.25 | 25.25 | 24.84 | 24.97 | 1,333,703 | -0.43(-1.69%) |
Nov 10, 2003 | 26.11 | 26.13 | 25.37 | 25.40 | 1,773,715 | -0.82(-3.11%) |
Nov 07, 2003 | 26.12 | 26.64 | 26.00 | 26.21 | 2,165,722 | +0.19(+0.71%) |
Nov 06, 2003 | 25.35 | 26.17 | 24.95 | 26.03 | 3,482,433 | +0.68(+2.69%) |
Nov 05, 2003 | 23.23 | 25.42 | 24.62 | 25.35 | 3,240,860 | +0.01(+0.03%) |
Nov 04, 2003 | 23.23 | 25.56 | 23.23 | 25.34 | 4,226,047 | +1.30(+5.43%) |
Nov 03, 2003 | 23.44 | 24.16 | 23.56 | 24.04 | 1,190,047 | +0.60(+2.55%) |
Oct 31, 2003 | 24.02 | 24.07 | 23.44 | 23.44 | 1,278,924 | -0.42(-1.76%) |
Oct 30, 2003 | 24.40 | 24.40 | 23.82 | 23.86 | 1,750,188 | -0.06(-0.25%) |
Oct 29, 2003 | 23.52 | 23.93 | 23.42 | 23.92 | 2,142,195 | +0.29(+1.21%) |
Oct 28, 2003 | 22.81 | 23.72 | 22.81 | 23.63 | 1,774,428 | +1.06(+4.70%) |
Oct 27, 2003 | 22.49 | 22.89 | 22.43 | 22.57 | 1,232,463 | +0.34(+1.51%) |
Oct 24, 2003 | 22.48 | 22.60 | 21.88 | 22.23 | 1,530,479 | -0.45(-2.00%) |
Oct 23, 2003 | 22.94 | 23.02 | 22.44 | 22.69 | 1,747,574 | -0.69(-2.95%) |
Oct 22, 2003 | 24.25 | 24.25 | 23.03 | 23.38 | 1,327,286 | -0.87(-3.58%) |
Oct 21, 2003 | 24.15 | 24.36 | 23.23 | 24.25 | 2,385,075 | +1.02(+4.38%) |
Oct 20, 2003 | 23.23 | 23.38 | 22.99 | 23.23 | 795,421 | +0.13(+0.58%) |
Oct 17, 2003 | 23.60 | 23.81 | 22.88 | 23.09 | 1,023,686 | -0.50(-2.14%) |
Oct 16, 2003 | 23.92 | 23.94 | 23.47 | 23.60 | 980,789 | -0.32(-1.34%) |
Oct 15, 2003 | 24.57 | 24.61 | 23.82 | 23.92 | 1,182,318 | -0.32(-1.32%) |
Oct 14, 2003 | 23.73 | 24.29 | 23.57 | 24.24 | 1,396,324 | +0.53(+2.24%) |
Oct 13, 2003 | 23.68 | 23.82 | 23.62 | 23.71 | 538,044 | +0.23(+0.97%) |
Oct 10, 2003 | 23.67 | 23.86 | 23.29 | 23.48 | 913,534 | -0.09(-0.39%) |
Oct 09, 2003 | 23.16 | 23.94 | 23.16 | 23.57 | 2,300,709 | +0.85(+3.74%) |
Oct 08, 2003 | 23.69 | 23.75 | 22.55 | 22.72 | 2,225,848 | -0.98(-4.12%) |
Oct 07, 2003 | 23.92 | 23.78 | 23.32 | 23.70 | 1,641,343 | -0.22(-0.91%) |
Oct 06, 2003 | 23.23 | 23.99 | 23.23 | 23.92 | 1,699,330 | +0.76(+3.27%) |
Oct 03, 2003 | 23.12 | 23.66 | 23.07 | 23.16 | 2,055,333 | +0.76(+3.38%) |
Oct 02, 2003 | 22.18 | 22.42 | 22.07 | 22.40 | 1,653,582 | +0.40(+1.84%) |
Oct 01, 2003 | 22.39 | 22.50 | 21.74 | 22.00 | 1,638,610 | +0.08(+0.35%) |
Sep 30, 2003 | 21.75 | 22.13 | 21.56 | 21.92 | 1,992,830 | +0.13(+0.62%) |
Sep 29, 2003 | 21.82 | 22.05 | 21.55 | 21.79 | 1,688,636 | +0.33(+1.53%) |
Sep 26, 2003 | 22.09 | 22.20 | 21.40 | 21.46 | 1,805,204 | -0.74(-3.34%) |
Sep 25, 2003 | 22.72 | 22.76 | 22.19 | 22.20 | 3,067,136 | -0.10(-0.45%) |
Sep 24, 2003 | 23.97 | 23.97 | 22.26 | 22.30 | 3,137,244 | -1.65(-6.89%) |
Sep 23, 2003 | 23.98 | 23.98 | 23.82 | 23.95 | 1,981,780 | +0.18(+0.74%) |
Sep 22, 2003 | 24.67 | 24.67 | 23.77 | 23.77 | 1,910,009 | -0.89(-3.62%) |
Sep 19, 2003 | 24.35 | 25.24 | 24.28 | 24.67 | 3,544,579 | -0.12(-0.48%) |
Sep 18, 2003 | 24.41 | 24.81 | 24.23 | 24.78 | 2,425,833 | +0.21(+0.86%) |
Sep 17, 2003 | 24.41 | 24.66 | 24.24 | 24.57 | 1,525,369 | +0.00(+0.00%) |
Sep 16, 2003 | 23.77 | 24.65 | 23.85 | 24.57 | 1,558,759 | +0.80(+3.36%) |
Sep 15, 2003 | 23.65 | 23.98 | 23.41 | 23.77 | 937,061 | +0.13(+0.53%) |
Sep 12, 2003 | 23.69 | 23.75 | 23.31 | 23.65 | 1,053,511 | -0.08(-0.35%) |
Sep 11, 2003 | 23.23 | 23.88 | 23.17 | 23.73 | 1,003,485 | +0.53(+2.29%) |
Sep 10, 2003 | 24.13 | 24.14 | 23.14 | 23.20 | 1,250,049 | -0.95(-3.94%) |
Sep 09, 2003 | 24.47 | 24.47 | 23.98 | 24.15 | 974,729 | -0.32(-1.31%) |
Sep 08, 2003 | 24.28 | 24.73 | 24.20 | 24.47 | 1,527,746 | +0.30(+1.25%) |
Sep 05, 2003 | 23.90 | 24.89 | 23.90 | 24.17 | 1,812,928 | -0.14(-0.59%) |
Sep 04, 2003 | 24.07 | 24.48 | 23.93 | 24.31 | 1,734,265 | +0.34(+1.40%) |
Sep 03, 2003 | 24.18 | 24.78 | 23.93 | 23.98 | 2,096,090 | -0.01(-0.04%) |
Sep 02, 2003 | 23.71 | 23.98 | 23.36 | 23.98 | 978,651 | +0.29(+1.24%) |
Aug 29, 2003 | 23.15 | 23.69 | 23.06 | 23.69 | 1,268,467 | +0.54(+2.33%) |
Aug 28, 2003 | 23.03 | 23.21 | 22.79 | 23.15 | 1,113,043 | +0.13(+0.55%) |
Aug 27, 2003 | 22.72 | 23.08 | 22.72 | 23.03 | 1,035,212 | +0.29(+1.26%) |
Aug 26, 2003 | 22.43 | 22.81 | 22.18 | 22.74 | 1,488,771 | +0.03(+0.11%) |
Aug 25, 2003 | 23.08 | 23.13 | 22.45 | 22.71 | 1,467,738 | -0.36(-1.57%) |
Aug 22, 2003 | 23.69 | 23.73 | 22.87 | 23.08 | 1,951,717 | -0.24(-1.05%) |
Aug 21, 2003 | 23.10 | 23.45 | 22.92 | 23.32 | 1,574,682 | +0.26(+1.13%) |
Aug 20, 2003 | 22.89 | 23.13 | 22.66 | 23.06 | 1,948,865 | +0.17(+0.74%) |
Aug 19, 2003 | 21.91 | 23.13 | 21.91 | 22.89 | 3,980,790 | +0.98(+4.49%) |
Aug 18, 2003 | 20.95 | 21.91 | 20.91 | 21.91 | 2,039,529 | +1.00(+4.79%) |
Aug 15, 2003 | 20.80 | 21.08 | 20.73 | 20.90 | 1,228,423 | -0.10(-0.48%) |
Aug 14, 2003 | 20.66 | 21.01 | 20.31 | 21.01 | 1,937,576 | +0.46(+2.25%) |
Aug 13, 2003 | 20.19 | 20.76 | 20.09 | 20.54 | 2,010,417 | +0.37(+1.84%) |
Aug 12, 2003 | 19.40 | 20.20 | 19.24 | 20.17 | 2,006,377 | +0.85(+4.40%) |
Aug 11, 2003 | 19.05 | 19.34 | 19.05 | 19.32 | 1,034,142 | +0.30(+1.59%) |
Aug 08, 2003 | 19.06 | 19.24 | 18.77 | 19.02 | 1,960,629 | +0.06(+0.31%) |
Aug 07, 2003 | 18.81 | 19.10 | 18.74 | 18.96 | 1,275,716 | +0.19(+1.03%) |
Aug 06, 2003 | 19.06 | 19.06 | 18.68 | 18.77 | 2,249,851 | -0.29(-1.55%) |
Aug 05, 2003 | 19.40 | 19.53 | 19.03 | 19.06 | 1,888,977 | -0.42(-2.16%) |
Aug 04, 2003 | 19.39 | 19.67 | 19.14 | 19.48 | 1,401,077 | +0.13(+0.65%) |