Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 34.31 | 34.35 | 34.11 | 34.17 | 27,861 | -0.14(-0.41%) |
Jul 29, 2004 | 33.93 | 34.36 | 33.91 | 34.31 | 39,212 | +0.43(+1.26%) |
Jul 28, 2004 | 33.45 | 33.92 | 33.37 | 33.89 | 18,316 | +0.27(+0.81%) |
Jul 27, 2004 | 32.91 | 33.66 | 32.83 | 33.62 | 170,265 | +0.65(+1.98%) |
Jul 26, 2004 | 33.44 | 33.46 | 32.82 | 32.96 | 55,078 | -0.33(-0.98%) |
Jul 23, 2004 | 33.26 | 33.35 | 32.99 | 33.29 | 26,829 | -0.22(-0.67%) |
Jul 22, 2004 | 33.44 | 33.60 | 33.01 | 33.51 | 56,368 | -0.11(-0.32%) |
Jul 21, 2004 | 34.26 | 34.48 | 33.62 | 33.62 | 45,275 | -0.69(-2.01%) |
Jul 20, 2004 | 34.19 | 34.34 | 33.98 | 34.31 | 34,182 | +0.05(+0.16%) |
Jul 19, 2004 | 34.47 | 34.53 | 34.16 | 34.26 | 24,378 | -0.25(-0.72%) |
Jul 16, 2004 | 34.55 | 34.69 | 34.44 | 34.51 | 239,275 | -0.01(-0.02%) |
Jul 15, 2004 | 34.31 | 34.62 | 34.31 | 34.51 | 28,377 | +0.10(+0.29%) |
Jul 14, 2004 | 34.31 | 34.68 | 34.15 | 34.41 | 33,666 | +0.07(+0.20%) |
Jul 13, 2004 | 34.26 | 34.34 | 34.15 | 34.34 | 39,986 | +0.08(+0.23%) |
Jul 12, 2004 | 34.09 | 34.33 | 33.95 | 34.27 | 30,957 | +0.06(+0.18%) |
Jul 09, 2004 | 34.08 | 34.26 | 34.00 | 34.20 | 44,114 | +0.21(+0.62%) |
Jul 08, 2004 | 34.39 | 34.40 | 34.00 | 34.00 | 24,378 | -0.34(-0.99%) |
Jul 07, 2004 | 34.15 | 34.51 | 34.03 | 34.34 | 40,760 | +0.28(+0.82%) |
Jul 06, 2004 | 34.11 | 34.18 | 33.92 | 34.06 | 52,369 | -0.23(-0.68%) |
Jul 02, 2004 | 34.35 | 34.35 | 34.07 | 34.29 | 51,853 | -0.06(-0.18%) |
Jul 01, 2004 | 35.08 | 35.08 | 34.24 | 34.35 | 198,127 | -0.65(-1.86%) |
Jun 30, 2004 | 34.95 | 35.09 | 34.68 | 35.00 | 47,339 | +0.18(+0.51%) |
Jun 29, 2004 | 34.42 | 34.82 | 34.31 | 34.82 | 52,111 | +0.52(+1.51%) |
Jun 28, 2004 | 34.68 | 34.74 | 34.27 | 34.31 | 40,631 | -0.18(-0.52%) |
Jun 25, 2004 | 34.48 | 34.68 | 34.32 | 34.48 | 33,021 | -0.08(-0.22%) |
Jun 24, 2004 | 34.54 | 34.71 | 34.49 | 34.56 | 596,833 | -0.02(-0.04%) |
Jun 23, 2004 | 34.05 | 34.58 | 34.05 | 34.58 | 295,256 | +0.42(+1.23%) |
Jun 22, 2004 | 33.89 | 34.16 | 33.71 | 34.16 | 43,985 | +0.06(+0.18%) |
Jun 21, 2004 | 34.09 | 34.21 | 33.96 | 34.10 | 106,803 | -0.12(-0.36%) |
Jun 18, 2004 | 33.72 | 34.25 | 33.72 | 34.22 | 38,954 | +0.64(+1.92%) |
Jun 17, 2004 | 33.51 | 33.68 | 33.38 | 33.58 | 154,916 | +0.01(+0.02%) |
Jun 16, 2004 | 33.42 | 33.57 | 33.15 | 33.57 | 150,659 | +0.21(+0.63%) |
Jun 15, 2004 | 33.53 | 33.65 | 33.36 | 33.36 | 25,926 | +0.24(+0.73%) |
Jun 14, 2004 | 33.39 | 33.52 | 33.06 | 33.12 | 51,724 | -0.58(-1.73%) |
Jun 10, 2004 | 33.67 | 33.79 | 33.56 | 33.70 | 33,537 | +0.16(+0.46%) |
Jun 09, 2004 | 33.86 | 33.86 | 33.51 | 33.55 | 158,914 | -0.32(-0.94%) |
Jun 08, 2004 | 33.76 | 33.92 | 33.63 | 33.86 | 31,344 | -0.04(-0.11%) |
Jun 07, 2004 | 33.47 | 33.90 | 33.43 | 33.90 | 209,865 | +0.67(+2.01%) |
Jun 04, 2004 | 33.07 | 33.40 | 32.96 | 33.24 | 33,924 | +0.36(+1.11%) |
Jun 03, 2004 | 33.42 | 33.44 | 32.87 | 32.87 | 136,857 | -0.64(-1.90%) |
Jun 02, 2004 | 33.62 | 33.62 | 33.18 | 33.51 | 36,890 | +0.03(+0.09%) |
Jun 01, 2004 | 33.39 | 33.57 | 33.22 | 33.48 | 692,156 | +0.05(+0.16%) |
May 28, 2004 | 33.56 | 33.57 | 33.27 | 33.42 | 38,825 | -0.14(-0.42%) |
May 27, 2004 | 33.26 | 33.68 | 33.26 | 33.56 | 79,199 | +0.38(+1.14%) |
May 26, 2004 | 33.10 | 33.26 | 33.03 | 33.18 | 67,461 | +0.09(+0.26%) |
May 25, 2004 | 32.37 | 33.11 | 32.25 | 33.10 | 94,936 | +0.54(+1.67%) |
May 24, 2004 | 32.29 | 32.75 | 32.29 | 32.55 | 80,747 | +0.36(+1.13%) |
May 21, 2004 | 32.33 | 32.55 | 32.10 | 32.19 | 48,112 | +0.42(+1.32%) |
May 20, 2004 | 31.75 | 32.17 | 31.68 | 31.77 | 50,176 | -0.12(-0.39%) |
May 19, 2004 | 32.14 | 32.68 | 31.72 | 31.89 | 172,587 | +0.09(+0.29%) |
May 18, 2004 | 31.30 | 31.89 | 31.30 | 31.80 | 196,837 | +0.58(+1.86%) |
May 17, 2004 | 31.44 | 31.55 | 31.18 | 31.22 | 82,295 | -0.70(-2.19%) |
May 14, 2004 | 32.08 | 32.08 | 31.73 | 31.92 | 285,969 | -0.06(-0.19%) |
May 13, 2004 | 31.55 | 32.10 | 31.55 | 31.98 | 145,757 | +0.34(+1.08%) |
May 12, 2004 | 31.75 | 31.75 | 31.11 | 31.64 | 67,203 | -0.07(-0.22%) |
May 11, 2004 | 31.53 | 31.82 | 31.45 | 31.71 | 223,796 | +0.42(+1.34%) |
May 10, 2004 | 31.04 | 31.67 | 30.92 | 31.29 | 990,250 | -0.16(-0.49%) |
May 07, 2004 | 32.37 | 32.56 | 31.44 | 31.44 | 460,491 | -1.16(-3.54%) |
May 06, 2004 | 32.55 | 32.75 | 32.29 | 32.60 | 191,549 | -0.43(-1.31%) |
May 05, 2004 | 33.30 | 33.30 | 32.99 | 33.03 | 41,792 | -0.07(-0.21%) |
May 04, 2004 | 32.75 | 33.43 | 32.75 | 33.10 | 190,775 | +0.35(+1.06%) |
May 03, 2004 | 32.64 | 32.87 | 32.41 | 32.75 | 328,922 | +0.05(+0.14%) |
Apr 30, 2004 | 32.83 | 33.06 | 32.62 | 32.71 | 73,652 | -0.11(-0.33%) |
Apr 29, 2004 | 33.30 | 33.56 | 32.57 | 32.82 | 286,614 | -0.47(-1.40%) |
Apr 28, 2004 | 34.03 | 34.03 | 33.24 | 33.28 | 355,494 | -1.19(-3.46%) |
Apr 27, 2004 | 34.50 | 34.65 | 34.34 | 34.48 | 139,566 | -0.02(-0.07%) |
Apr 26, 2004 | 34.73 | 34.89 | 34.34 | 34.50 | 31,602 | -0.05(-0.13%) |
Apr 23, 2004 | 34.96 | 34.96 | 34.16 | 34.55 | 47,339 | -0.29(-0.85%) |
Apr 22, 2004 | 33.76 | 34.89 | 33.76 | 34.84 | 351,108 | +1.02(+3.00%) |
Apr 21, 2004 | 34.03 | 34.03 | 33.46 | 33.82 | 56,626 | -0.05(-0.16%) |
Apr 20, 2004 | 34.89 | 34.95 | 33.88 | 33.88 | 81,650 | -0.97(-2.78%) |
Apr 19, 2004 | 35.00 | 35.00 | 34.62 | 34.85 | 196,837 | -0.08(-0.22%) |
Apr 16, 2004 | 34.51 | 34.93 | 34.51 | 34.93 | 44,372 | +0.40(+1.15%) |
Apr 15, 2004 | 34.54 | 34.57 | 34.22 | 34.53 | 184,583 | +0.29(+0.86%) |
Apr 14, 2004 | 34.12 | 34.65 | 34.11 | 34.24 | 72,491 | -0.03(-0.09%) |
Apr 13, 2004 | 35.12 | 35.12 | 34.12 | 34.27 | 75,458 | -0.74(-2.10%) |
Apr 12, 2004 | 34.62 | 35.05 | 34.62 | 35.00 | 49,660 | +0.43(+1.26%) |
Apr 08, 2004 | 35.04 | 35.06 | 34.44 | 34.57 | 157,108 | -0.26(-0.73%) |
Apr 07, 2004 | 35.08 | 35.22 | 34.73 | 34.82 | 92,485 | -0.50(-1.40%) |
Apr 06, 2004 | 35.12 | 35.32 | 34.96 | 35.32 | 150,917 | +0.20(+0.57%) |
Apr 05, 2004 | 35.24 | 35.24 | 34.89 | 35.12 | 137,889 | -0.09(-0.26%) |
Apr 02, 2004 | 34.89 | 35.27 | 34.82 | 35.21 | 145,370 | +0.59(+1.70%) |
Apr 01, 2004 | 34.65 | 34.84 | 34.42 | 34.62 | 277,971 | +0.14(+0.40%) |
Mar 31, 2004 | 34.42 | 34.61 | 34.25 | 34.48 | 80,747 | -0.09(-0.27%) |
Mar 30, 2004 | 34.38 | 34.59 | 34.26 | 34.58 | 62,946 | +0.31(+0.90%) |
Mar 29, 2004 | 34.11 | 34.50 | 34.11 | 34.27 | 132,600 | +0.43(+1.26%) |
Mar 26, 2004 | 33.49 | 33.94 | 33.49 | 33.84 | 196,450 | +0.08(+0.23%) |
Mar 25, 2004 | 33.22 | 33.83 | 33.11 | 33.76 | 122,152 | +0.81(+2.47%) |
Mar 24, 2004 | 32.95 | 33.11 | 32.75 | 32.95 | 207,672 | -0.12(-0.35%) |
Mar 23, 2004 | 33.06 | 33.41 | 32.96 | 33.06 | 78,425 | +0.18(+0.54%) |
Mar 22, 2004 | 33.34 | 33.49 | 32.69 | 32.89 | 251,529 | -0.79(-2.35%) |
Mar 19, 2004 | 33.72 | 33.99 | 33.58 | 33.68 | 131,698 | +0.05(+0.16%) |
Mar 18, 2004 | 33.53 | 33.72 | 33.39 | 33.62 | 65,784 | -0.12(-0.34%) |
Mar 17, 2004 | 33.41 | 33.78 | 33.41 | 33.74 | 132,342 | +0.59(+1.78%) |
Mar 16, 2004 | 33.49 | 33.49 | 32.79 | 33.15 | 210,897 | +0.31(+0.94%) |
Mar 15, 2004 | 33.61 | 33.61 | 32.84 | 32.84 | 215,670 | -0.92(-2.73%) |
Mar 12, 2004 | 33.53 | 33.80 | 33.34 | 33.76 | 234,889 | +0.51(+1.54%) |
Mar 11, 2004 | 33.31 | 33.91 | 33.18 | 33.25 | 428,373 | -0.09(-0.26%) |
Mar 10, 2004 | 34.39 | 34.39 | 33.30 | 33.34 | 768,518 | -1.08(-3.13%) |
Mar 09, 2004 | 35.00 | 35.01 | 34.34 | 34.41 | 811,084 | -0.74(-2.12%) |
Mar 08, 2004 | 35.51 | 35.51 | 35.09 | 35.16 | 108,737 | -0.35(-0.98%) |
Mar 05, 2004 | 35.31 | 35.69 | 35.31 | 35.51 | 57,529 | +0.11(+0.31%) |
Mar 04, 2004 | 35.39 | 35.55 | 35.13 | 35.40 | 86,551 | +0.02(+0.04%) |
Mar 03, 2004 | 35.51 | 35.51 | 35.06 | 35.38 | 223,022 | -0.18(-0.50%) |
Mar 02, 2004 | 35.89 | 35.96 | 35.51 | 35.56 | 97,515 | -0.42(-1.16%) |
Mar 01, 2004 | 35.70 | 36.05 | 35.62 | 35.98 | 211,800 | +0.51(+1.44%) |
Feb 27, 2004 | 35.35 | 35.60 | 35.13 | 35.47 | 53,659 | +0.26(+0.75%) |
Feb 26, 2004 | 35.31 | 35.31 | 34.97 | 35.20 | 56,368 | -0.08(-0.22%) |
Feb 25, 2004 | 35.82 | 35.82 | 35.04 | 35.28 | 106,416 | +0.11(+0.31%) |
Feb 24, 2004 | 34.96 | 35.45 | 34.89 | 35.17 | 83,456 | +0.21(+0.60%) |
Feb 23, 2004 | 34.95 | 35.22 | 34.91 | 34.96 | 132,600 | -0.05(-0.16%) |
Feb 20, 2004 | 35.43 | 35.43 | 34.79 | 35.02 | 762,197 | -0.22(-0.64%) |
Feb 19, 2004 | 35.35 | 35.78 | 35.24 | 35.24 | 181,874 | +0.05(+0.13%) |
Feb 18, 2004 | 35.43 | 35.49 | 35.10 | 35.20 | 108,995 | -0.19(-0.53%) |
Feb 17, 2004 | 35.31 | 35.43 | 35.17 | 35.38 | 127,183 | +0.40(+1.15%) |
Feb 13, 2004 | 35.31 | 35.43 | 34.89 | 34.98 | 132,729 | -0.27(-0.77%) |
Feb 12, 2004 | 35.35 | 35.47 | 35.17 | 35.25 | 128,602 | -0.10(-0.29%) |
Feb 11, 2004 | 34.65 | 35.36 | 34.50 | 35.35 | 175,296 | +0.93(+2.70%) |
Feb 10, 2004 | 34.29 | 34.58 | 34.20 | 34.42 | 132,085 | +0.25(+0.73%) |
Feb 09, 2004 | 34.23 | 34.44 | 34.13 | 34.17 | 121,636 | -0.02(-0.05%) |
Feb 06, 2004 | 33.65 | 34.20 | 33.53 | 34.19 | 129,634 | +0.58(+1.73%) |
Feb 05, 2004 | 33.03 | 33.70 | 33.03 | 33.61 | 122,152 | +0.45(+1.36%) |
Feb 04, 2004 | 33.34 | 33.34 | 32.91 | 33.16 | 349,044 | -0.18(-0.53%) |
Feb 03, 2004 | 33.65 | 33.65 | 33.34 | 33.34 | 64,107 | -0.21(-0.62%) |
Feb 02, 2004 | 33.84 | 33.84 | 33.41 | 33.55 | 309,058 | -0.15(-0.44%) |
Jan 30, 2004 | 33.26 | 33.78 | 33.26 | 33.69 | 268,555 | +0.32(+0.95%) |
Jan 29, 2004 | 33.72 | 33.91 | 33.06 | 33.37 | 209,220 | -0.23(-0.69%) |
Jan 28, 2004 | 34.00 | 34.36 | 33.46 | 33.61 | 187,550 | -0.35(-1.03%) |
Jan 27, 2004 | 33.97 | 34.07 | 33.82 | 33.96 | 120,475 | +0.12(+0.34%) |
Jan 26, 2004 | 33.72 | 33.92 | 33.58 | 33.84 | 204,834 | +0.24(+0.72%) |
Jan 23, 2004 | 34.23 | 34.31 | 33.47 | 33.60 | 139,695 | -0.64(-1.86%) |
Jan 22, 2004 | 34.55 | 34.67 | 34.19 | 34.24 | 144,081 | -0.47(-1.34%) |
Jan 21, 2004 | 34.58 | 34.86 | 34.31 | 34.70 | 76,232 | +0.06(+0.18%) |
Jan 20, 2004 | 34.63 | 34.75 | 34.44 | 34.64 | 179,166 | +0.19(+0.56%) |
Jan 16, 2004 | 34.43 | 34.92 | 34.30 | 34.44 | 119,831 | -0.02(-0.07%) |
Jan 15, 2004 | 34.77 | 34.89 | 34.30 | 34.47 | 174,393 | -0.28(-0.80%) |
Jan 14, 2004 | 34.78 | 34.81 | 34.56 | 34.75 | 280,680 | +0.04(+0.11%) |
Jan 13, 2004 | 35.16 | 35.18 | 34.50 | 34.71 | 99,966 | -0.26(-0.73%) |
Jan 12, 2004 | 35.13 | 35.13 | 34.77 | 34.96 | 203,416 | -0.19(-0.55%) |
Jan 09, 2004 | 35.44 | 35.47 | 35.01 | 35.16 | 185,099 | -0.63(-1.75%) |
Jan 08, 2004 | 35.65 | 35.79 | 35.50 | 35.79 | 255,527 | +0.38(+1.07%) |
Jan 07, 2004 | 35.42 | 35.42 | 34.89 | 35.41 | 201,739 | -0.17(-0.48%) |
Jan 06, 2004 | 35.83 | 35.83 | 35.27 | 35.58 | 500,736 | -0.26(-0.74%) |
Jan 05, 2004 | 35.58 | 35.84 | 35.27 | 35.84 | 264,041 | +0.78(+2.23%) |
Jan 02, 2004 | 35.51 | 35.52 | 35.06 | 35.06 | 245,337 | -0.29(-0.81%) |
Dec 31, 2003 | 35.48 | 35.48 | 35.10 | 35.34 | 95,452 | +0.00(+0.00%) |
Dec 30, 2003 | 35.58 | 35.58 | 35.21 | 35.34 | 225,860 | -0.28(-0.78%) |
Dec 29, 2003 | 35.14 | 35.62 | 35.14 | 35.62 | 170,910 | +0.66(+1.88%) |
Dec 26, 2003 | 34.69 | 34.99 | 34.69 | 34.96 | 69,654 | +0.22(+0.65%) |
Dec 24, 2003 | 34.82 | 34.82 | 34.64 | 34.74 | 44,888 | -0.09(-0.24%) |
Dec 23, 2003 | 34.89 | 34.93 | 34.62 | 34.82 | 149,369 | +0.11(+0.31%) |
Dec 22, 2003 | 34.59 | 34.77 | 34.59 | 34.72 | 228,697 | +0.29(+0.86%) |
Dec 19, 2003 | 34.51 | 34.51 | 34.29 | 34.42 | 132,213 | -0.01(-0.02%) |
Dec 18, 2003 | 34.06 | 34.34 | 33.98 | 34.43 | 144,209 | +0.37(+1.09%) |
Dec 17, 2003 | 33.76 | 34.06 | 33.58 | 34.06 | 80,231 | +0.16(+0.48%) |
Dec 16, 2003 | 33.72 | 33.89 | 33.50 | 33.89 | 75,071 | +0.06(+0.18%) |
Dec 15, 2003 | 34.24 | 34.24 | 33.80 | 33.83 | 151,046 | -0.01(-0.02%) |
Dec 12, 2003 | 33.83 | 33.94 | 33.60 | 33.84 | 93,388 | +0.02(+0.05%) |
Dec 11, 2003 | 33.48 | 33.82 | 33.29 | 33.82 | 129,505 | +0.43(+1.28%) |
Dec 10, 2003 | 33.88 | 33.88 | 33.29 | 33.40 | 235,921 | -0.47(-1.40%) |
Dec 09, 2003 | 33.92 | 34.06 | 33.86 | 33.87 | 329,051 | -0.04(-0.11%) |
Dec 08, 2003 | 33.44 | 33.92 | 33.31 | 33.91 | 124,990 | +0.63(+1.89%) |
Dec 05, 2003 | 33.52 | 33.53 | 33.18 | 33.28 | 99,063 | -0.36(-1.08%) |
Dec 04, 2003 | 33.32 | 33.65 | 33.31 | 33.65 | 241,209 | +0.43(+1.28%) |
Dec 03, 2003 | 33.34 | 33.51 | 33.13 | 33.22 | 142,920 | +0.12(+0.37%) |
Dec 02, 2003 | 33.06 | 33.13 | 32.95 | 33.10 | 102,933 | -0.01(-0.02%) |
Dec 01, 2003 | 32.21 | 33.10 | 32.52 | 33.10 | 150,788 | +0.89(+2.77%) |
Nov 28, 2003 | 32.20 | 32.24 | 32.16 | 32.21 | 26,700 | +0.08(+0.24%) |
Nov 26, 2003 | 32.00 | 32.15 | 31.97 | 32.13 | 44,888 | +0.42(+1.32%) |
Nov 25, 2003 | 31.40 | 31.68 | 31.38 | 31.72 | 66,558 | +0.44(+1.41%) |
Nov 24, 2003 | 31.19 | 31.28 | 31.13 | 31.27 | 72,233 | +0.42(+1.36%) |
Nov 21, 2003 | 30.82 | 30.99 | 30.81 | 30.86 | 14,962 | +0.04(+0.13%) |
Nov 20, 2003 | 30.86 | 30.98 | 30.71 | 30.82 | 38,180 | -0.29(-0.92%) |
Nov 19, 2003 | 30.88 | 31.06 | 30.88 | 31.10 | 21,541 | +0.10(+0.33%) |
Nov 18, 2003 | 31.24 | 31.24 | 30.94 | 31.00 | 46,694 | -0.10(-0.32%) |
Nov 17, 2003 | 31.11 | 31.13 | 30.84 | 31.10 | 152,852 | -0.23(-0.74%) |
Nov 14, 2003 | 31.75 | 31.85 | 31.28 | 31.34 | 70,041 | -0.12(-0.39%) |
Nov 13, 2003 | 31.43 | 31.44 | 31.25 | 31.46 | 43,727 | -0.02(-0.07%) |
Nov 12, 2003 | 31.11 | 31.48 | 31.02 | 31.48 | 40,631 | +0.53(+1.73%) |
Nov 11, 2003 | 31.05 | 31.13 | 30.95 | 30.95 | 19,993 | -0.09(-0.30%) |
Nov 10, 2003 | 31.49 | 31.49 | 31.02 | 31.04 | 52,111 | -0.52(-1.65%) |
Nov 07, 2003 | 31.44 | 31.65 | 31.49 | 31.56 | 43,469 | +0.12(+0.39%) |
Nov 06, 2003 | 31.13 | 31.44 | 31.06 | 31.44 | 48,757 | +0.18(+0.57%) |
Nov 05, 2003 | 31.43 | 31.26 | 31.13 | 31.26 | 119,960 | -0.07(-0.22%) |
Nov 04, 2003 | 31.43 | 31.51 | 31.30 | 31.33 | 46,436 | -0.11(-0.35%) |
Nov 03, 2003 | 31.32 | 31.51 | 31.32 | 31.44 | 63,787 | +0.05(+0.17%) |
Oct 31, 2003 | 31.59 | 31.65 | 31.29 | 31.38 | 115,961 | -0.06(-0.20%) |
Oct 30, 2003 | 31.28 | 31.56 | 31.23 | 31.44 | 54,433 | +0.57(+1.83%) |
Oct 29, 2003 | 30.51 | 30.96 | 30.37 | 30.88 | 39,470 | +0.60(+1.97%) |
Oct 28, 2003 | 30.34 | 30.36 | 30.17 | 30.28 | 48,112 | +0.02(+0.08%) |
Oct 27, 2003 | 30.19 | 30.37 | 30.05 | 30.26 | 112,091 | +0.19(+0.64%) |
Oct 24, 2003 | 30.00 | 30.10 | 29.86 | 30.06 | 54,433 | -0.05(-0.18%) |
Oct 23, 2003 | 29.89 | 30.25 | 29.85 | 30.12 | 59,077 | +0.05(+0.18%) |
Oct 22, 2003 | 30.24 | 30.27 | 29.93 | 30.06 | 39,857 | -0.48(-1.57%) |
Oct 21, 2003 | 30.65 | 30.70 | 30.49 | 30.55 | 37,406 | -0.01(-0.03%) |
Oct 20, 2003 | 30.47 | 30.61 | 30.47 | 30.55 | 48,628 | +0.10(+0.33%) |
Oct 17, 2003 | 30.82 | 30.82 | 30.34 | 30.45 | 58,303 | -0.29(-0.93%) |
Oct 16, 2003 | 30.43 | 30.74 | 30.43 | 30.74 | 32,376 | +0.17(+0.56%) |
Oct 15, 2003 | 30.75 | 30.75 | 30.48 | 30.57 | 182,390 | +0.07(+0.23%) |
Oct 14, 2003 | 30.41 | 30.60 | 30.34 | 30.50 | 393,933 | +0.06(+0.20%) |
Oct 13, 2003 | 30.35 | 30.51 | 30.35 | 30.44 | 46,049 | +0.28(+0.93%) |
Oct 10, 2003 | 30.37 | 30.39 | 30.06 | 30.16 | 38,696 | -0.16(-0.54%) |
Oct 09, 2003 | 30.43 | 30.48 | 30.05 | 30.32 | 70,815 | +0.08(+0.26%) |
Oct 08, 2003 | 30.27 | 30.33 | 30.20 | 30.24 | 30,957 | +0.22(+0.75%) |
Oct 07, 2003 | 29.88 | 29.91 | 29.66 | 30.02 | 63,462 | -0.01(-0.03%) |
Oct 06, 2003 | 29.90 | 30.03 | 29.76 | 30.03 | 70,299 | +0.17(+0.57%) |
Oct 03, 2003 | 29.92 | 30.15 | 29.78 | 29.86 | 41,534 | +0.40(+1.37%) |
Oct 02, 2003 | 29.40 | 29.58 | 29.38 | 29.45 | 21,412 | +0.15(+0.50%) |
Oct 01, 2003 | 28.92 | 29.19 | 28.92 | 29.30 | 79,070 | +0.35(+1.20%) |
Sep 30, 2003 | 29.14 | 29.14 | 28.65 | 28.96 | 96,097 | -0.26(-0.90%) |
Sep 29, 2003 | 28.94 | 29.17 | 28.82 | 29.22 | 63,204 | +0.34(+1.18%) |
Sep 26, 2003 | 28.89 | 28.89 | 28.89 | 28.88 | 103,449 | -0.01(-0.03%) |
Sep 25, 2003 | 29.45 | 29.55 | 28.89 | 28.89 | 110,801 | -0.52(-1.77%) |
Sep 24, 2003 | 29.99 | 29.99 | 29.31 | 29.41 | 204,963 | -0.53(-1.79%) |
Sep 23, 2003 | 29.74 | 29.94 | 29.66 | 29.94 | 48,499 | +0.19(+0.65%) |
Sep 22, 2003 | 30.16 | 30.16 | 29.75 | 29.75 | 39,728 | -0.53(-1.77%) |
Sep 19, 2003 | 30.20 | 30.40 | 30.09 | 30.28 | 57,658 | +0.03(+0.10%) |
Sep 18, 2003 | 30.19 | 30.30 | 30.12 | 30.25 | 263,396 | +0.21(+0.70%) |
Sep 17, 2003 | 30.40 | 30.40 | 30.13 | 30.04 | 35,859 | -0.44(-1.45%) |
Sep 16, 2003 | 30.34 | 30.50 | 30.28 | 30.48 | 70,299 | +0.22(+0.74%) |
Sep 15, 2003 | 30.55 | 30.56 | 30.20 | 30.26 | 79,715 | -0.17(-0.56%) |
Sep 12, 2003 | 30.08 | 30.55 | 29.75 | 30.43 | 73,007 | +0.28(+0.93%) |
Sep 11, 2003 | 29.89 | 30.17 | 29.86 | 30.15 | 53,272 | +0.26(+0.86%) |
Sep 10, 2003 | 30.39 | 30.51 | 29.89 | 29.89 | 352,398 | -0.74(-2.40%) |
Sep 09, 2003 | 30.62 | 30.78 | 30.48 | 30.63 | 75,458 | +0.01(+0.03%) |
Sep 08, 2003 | 30.50 | 30.82 | 30.37 | 30.62 | 561,877 | +0.21(+0.69%) |
Sep 05, 2003 | 30.51 | 30.51 | 30.13 | 30.41 | 310,606 | -0.13(-0.43%) |
Sep 04, 2003 | 30.59 | 30.62 | 30.32 | 30.55 | 85,777 | -0.19(-0.61%) |
Sep 03, 2003 | 30.77 | 30.86 | 30.63 | 30.73 | 78,683 | -0.05(-0.15%) |
Sep 02, 2003 | 30.56 | 30.82 | 30.24 | 30.78 | 110,672 | +0.29(+0.94%) |
Aug 29, 2003 | 30.44 | 30.49 | 30.27 | 30.49 | 30,054 | -0.05(-0.18%) |
Aug 28, 2003 | 30.16 | 30.55 | 29.85 | 30.55 | 76,490 | +0.50(+1.65%) |
Aug 27, 2003 | 29.99 | 30.13 | 29.85 | 30.05 | 278,229 | +0.09(+0.28%) |
Aug 26, 2003 | 29.92 | 30.03 | 29.46 | 29.96 | 211,413 | +0.09(+0.31%) |
Aug 25, 2003 | 29.96 | 29.98 | 29.71 | 29.87 | 84,874 | -0.29(-0.95%) |
Aug 22, 2003 | 30.70 | 30.70 | 30.08 | 30.16 | 74,684 | -0.50(-1.64%) |
Aug 21, 2003 | 30.50 | 30.81 | 30.39 | 30.66 | 180,713 | +0.19(+0.64%) |
Aug 20, 2003 | 30.39 | 30.50 | 30.28 | 30.47 | 391,353 | +0.08(+0.26%) |
Aug 19, 2003 | 30.00 | 30.47 | 30.00 | 30.39 | 1,084,799 | +0.22(+0.75%) |
Aug 18, 2003 | 29.88 | 30.19 | 29.78 | 30.17 | 235,534 | +0.20(+0.67%) |
Aug 15, 2003 | 29.81 | 29.96 | 29.59 | 29.96 | 241,854 | +0.12(+0.42%) |
Aug 14, 2003 | 29.53 | 29.93 | 29.34 | 29.84 | 215,670 | +0.50(+1.72%) |
Aug 13, 2003 | 29.58 | 29.58 | 29.30 | 29.34 | 94,033 | -0.09(-0.29%) |
Aug 12, 2003 | 29.41 | 29.43 | 29.11 | 29.42 | 123,700 | +0.11(+0.37%) |
Aug 11, 2003 | 29.25 | 29.40 | 29.00 | 29.31 | 110,672 | +0.24(+0.83%) |
Aug 08, 2003 | 28.92 | 29.16 | 28.81 | 29.07 | 46,049 | +0.30(+1.05%) |
Aug 07, 2003 | 28.82 | 28.91 | 28.62 | 28.77 | 46,694 | -0.11(-0.38%) |
Aug 06, 2003 | 28.76 | 29.07 | 28.64 | 28.88 | 170,781 | -0.08(-0.27%) |
Aug 05, 2003 | 29.43 | 29.43 | 28.83 | 28.96 | 45,920 | -0.48(-1.63%) |
Aug 04, 2003 | 29.30 | 29.51 | 28.90 | 29.44 | 105,255 | +0.08(+0.26%) |