Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,624,900 | +0.45(+2.44%) |
Jul 29, 2004 | 18.46 | 18.47 | 18.14 | 18.46 | 4,203,835 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.35 | 4,202,860 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.51 | 5,255,118 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,450 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.35 | 18.55 | 3,394,830 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.59 | 17.90 | 18.46 | 6,248,430 | +0.10(+0.54%) |
Jul 21, 2004 | 18.70 | 18.84 | 18.36 | 18.36 | 4,492,394 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.91 | 18.59 | 18.74 | 5,054,247 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,009 | +0.06(+0.30%) |
Jul 16, 2004 | 19.04 | 19.09 | 18.57 | 18.60 | 5,088,673 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,704,733 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.04 | 3,070,059 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,674 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,602 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.71 | 19.36 | 19.71 | 4,066,456 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,332,961 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.76 | 5,129,756 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,440 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,169 | -0.04(-0.21%) |
Jul 01, 2004 | 20.85 | 20.90 | 20.48 | 20.57 | 3,239,914 | -0.29(-1.39%) |
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,418 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,894,958 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,237,814 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.57 | 20.24 | 20.89 | 22,264,670 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,603 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.79 | 22.60 | 22.75 | 3,309,740 | -0.03(-0.14%) |
Jun 22, 2004 | 22.71 | 22.83 | 22.48 | 22.78 | 4,055,089 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.22 | 22.47 | 22.67 | 5,171,165 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,450 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,253 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.59 | 23.31 | 23.44 | 1,788,351 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,704 | +0.28(+1.23%) |
Jun 14, 2004 | 23.43 | 23.44 | 23.00 | 23.10 | 2,292,070 | -0.46(-1.93%) |
Jun 10, 2004 | 23.67 | 23.72 | 23.40 | 23.56 | 1,947,001 | -0.02(-0.08%) |
Jun 09, 2004 | 23.75 | 23.87 | 23.51 | 23.57 | 2,123,190 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.56 | 23.92 | 2,959,475 | +0.18(+0.78%) |
Jun 07, 2004 | 23.46 | 23.76 | 23.23 | 23.73 | 1,684,911 | +0.38(+1.64%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,620,901 | -0.15(-0.66%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.51 | 2,465,985 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.75 | 23.33 | 23.65 | 2,563,904 | +0.16(+0.68%) |
Jun 01, 2004 | 23.00 | 23.52 | 22.91 | 23.49 | 2,990,653 | +0.39(+1.71%) |
May 28, 2004 | 23.31 | 23.38 | 23.10 | 23.10 | 1,668,185 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.38 | 22.88 | 23.35 | 2,681,471 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.11 | 22.63 | 23.03 | 2,125,788 | +0.16(+0.70%) |
May 25, 2004 | 22.21 | 23.01 | 22.20 | 22.87 | 4,392,364 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.53 | 22.16 | 22.29 | 2,035,826 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,365 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,111 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.47 | 22.58 | 3,278,237 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.87 | 22.50 | 22.66 | 3,030,599 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,235 | -0.62(-2.70%) |
May 14, 2004 | 23.22 | 23.46 | 22.79 | 23.05 | 2,158,752 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,032 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.03 | 4,288,275 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.30 | 22.94 | 23.22 | 3,387,685 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.30 | 5,776,213 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,641,505 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.82 | 3,948,240 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,723 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.11 | 22.63 | 22.80 | 3,896,276 | -0.31(-1.36%) |
May 03, 2004 | 22.93 | 23.31 | 22.74 | 23.12 | 3,198,506 | +0.23(+1.00%) |
Apr 30, 2004 | 22.94 | 23.22 | 22.74 | 22.89 | 3,464,006 | +0.19(+0.84%) |
Apr 29, 2004 | 22.57 | 23.23 | 22.52 | 22.70 | 3,421,137 | -0.15(-0.67%) |
Apr 28, 2004 | 23.04 | 23.16 | 22.56 | 22.85 | 2,513,239 | -0.09(-0.38%) |
Apr 27, 2004 | 22.90 | 23.27 | 22.72 | 22.94 | 3,688,261 | +0.24(+1.06%) |
Apr 26, 2004 | 23.33 | 23.33 | 22.52 | 22.70 | 4,990,105 | -0.61(-2.62%) |
Apr 23, 2004 | 23.56 | 23.57 | 23.25 | 23.31 | 3,158,397 | -0.38(-1.61%) |
Apr 22, 2004 | 23.31 | 23.90 | 23.20 | 23.69 | 2,870,812 | +0.28(+1.18%) |
Apr 21, 2004 | 23.43 | 23.57 | 22.94 | 23.41 | 3,423,897 | +0.02(+0.08%) |
Apr 20, 2004 | 23.94 | 24.00 | 23.35 | 23.39 | 2,619,602 | -0.60(-2.51%) |
Apr 19, 2004 | 23.89 | 24.04 | 23.72 | 24.00 | 2,279,729 | +0.20(+0.85%) |
Apr 16, 2004 | 24.00 | 24.02 | 23.68 | 23.80 | 5,000,498 | -0.10(-0.41%) |
Apr 15, 2004 | 23.80 | 24.05 | 23.73 | 23.89 | 4,877,734 | +0.18(+0.78%) |
Apr 14, 2004 | 23.39 | 23.82 | 23.30 | 23.71 | 2,675,300 | +0.22(+0.92%) |
Apr 13, 2004 | 23.86 | 24.09 | 23.35 | 23.49 | 3,857,304 | -0.33(-1.40%) |
Apr 12, 2004 | 23.27 | 23.86 | 23.27 | 23.83 | 2,719,469 | +0.60(+2.57%) |
Apr 08, 2004 | 23.36 | 23.56 | 23.11 | 23.23 | 2,074,636 | -0.13(-0.55%) |
Apr 07, 2004 | 23.15 | 23.48 | 23.14 | 23.36 | 2,416,133 | -0.12(-0.52%) |
Apr 06, 2004 | 23.36 | 23.56 | 22.90 | 23.48 | 4,063,209 | -0.09(-0.37%) |
Apr 05, 2004 | 23.51 | 23.68 | 23.11 | 23.57 | 4,448,549 | -0.06(-0.26%) |
Apr 02, 2004 | 22.93 | 23.86 | 22.85 | 23.63 | 8,855,366 | +1.32(+5.94%) |
Apr 01, 2004 | 22.04 | 22.38 | 21.89 | 22.30 | 3,032,386 | +0.38(+1.74%) |
Mar 31, 2004 | 22.22 | 22.23 | 21.68 | 21.92 | 3,133,227 | -0.22(-0.97%) |
Mar 30, 2004 | 21.90 | 22.14 | 21.88 | 22.14 | 2,244,491 | +0.15(+0.67%) |
Mar 29, 2004 | 21.81 | 22.02 | 21.58 | 21.99 | 2,952,330 | +0.34(+1.59%) |
Mar 26, 2004 | 21.69 | 21.81 | 21.53 | 21.65 | 3,109,519 | -0.03(-0.14%) |
Mar 25, 2004 | 20.96 | 21.71 | 20.88 | 21.68 | 5,101,989 | +0.81(+3.87%) |
Mar 24, 2004 | 20.88 | 21.09 | 20.69 | 20.87 | 2,866,590 | -0.03(-0.15%) |
Mar 23, 2004 | 20.88 | 21.12 | 20.55 | 20.90 | 4,865,718 | +0.06(+0.30%) |
Mar 22, 2004 | 20.83 | 21.00 | 20.37 | 20.84 | 3,877,440 | -0.10(-0.50%) |
Mar 19, 2004 | 20.65 | 21.40 | 20.55 | 20.94 | 8,467,590 | +0.75(+3.69%) |
Mar 18, 2004 | 20.14 | 20.45 | 20.12 | 20.20 | 2,970,192 | -0.31(-1.50%) |
Mar 17, 2004 | 20.30 | 20.63 | 20.24 | 20.51 | 3,178,045 | +0.26(+1.31%) |
Mar 16, 2004 | 20.22 | 20.53 | 20.12 | 20.24 | 3,034,497 | +0.22(+1.11%) |
Mar 15, 2004 | 20.17 | 20.45 | 19.92 | 20.02 | 4,221,372 | -0.43(-2.11%) |
Mar 12, 2004 | 20.48 | 20.50 | 20.20 | 20.45 | 4,145,051 | +0.15(+0.76%) |
Mar 11, 2004 | 20.57 | 20.75 | 20.19 | 20.30 | 5,075,357 | +0.07(+0.34%) |
Mar 10, 2004 | 20.51 | 20.70 | 20.18 | 20.23 | 3,993,708 | -0.36(-1.76%) |
Mar 09, 2004 | 20.33 | 20.78 | 20.14 | 20.59 | 5,384,702 | +0.50(+2.48%) |
Mar 08, 2004 | 20.35 | 20.63 | 20.06 | 20.09 | 3,197,207 | -0.28(-1.36%) |
Mar 05, 2004 | 20.51 | 20.90 | 20.32 | 20.37 | 5,623,733 | -0.50(-2.42%) |
Mar 04, 2004 | 20.85 | 21.11 | 20.63 | 20.88 | 8,510,947 | +0.36(+1.77%) |
Mar 03, 2004 | 20.16 | 20.61 | 20.02 | 20.51 | 7,323,259 | +0.63(+3.19%) |
Mar 02, 2004 | 19.80 | 20.14 | 19.76 | 19.88 | 5,744,223 | -0.01(-0.03%) |
Mar 01, 2004 | 19.79 | 19.95 | 19.63 | 19.88 | 5,374,959 | +0.15(+0.75%) |
Feb 27, 2004 | 19.93 | 20.09 | 19.54 | 19.74 | 10,664,178 | +0.09(+0.47%) |
Feb 26, 2004 | 20.21 | 20.32 | 19.55 | 19.64 | 7,963,545 | -0.62(-3.07%) |
Feb 25, 2004 | 20.89 | 20.89 | 20.14 | 20.27 | 4,961,038 | -0.49(-2.34%) |
Feb 24, 2004 | 20.69 | 21.12 | 20.61 | 20.75 | 3,897,088 | +0.12(+0.60%) |
Feb 23, 2004 | 20.78 | 21.28 | 20.52 | 20.63 | 3,849,185 | -0.33(-1.59%) |
Feb 20, 2004 | 21.21 | 21.25 | 20.77 | 20.96 | 4,059,636 | -0.16(-0.76%) |
Feb 19, 2004 | 21.47 | 21.57 | 21.04 | 21.12 | 3,385,736 | -0.17(-0.78%) |
Feb 18, 2004 | 21.55 | 21.61 | 21.17 | 21.29 | 4,711,127 | -0.38(-1.73%) |
Feb 17, 2004 | 21.74 | 21.87 | 21.50 | 21.66 | 3,318,347 | +0.18(+0.86%) |
Feb 13, 2004 | 22.02 | 22.19 | 21.46 | 21.48 | 5,247,811 | -0.71(-3.19%) |
Feb 12, 2004 | 22.40 | 22.47 | 22.04 | 22.19 | 2,751,946 | -0.38(-1.69%) |
Feb 11, 2004 | 22.40 | 22.63 | 22.07 | 22.57 | 2,078,371 | +0.22(+0.99%) |
Feb 10, 2004 | 22.52 | 22.58 | 22.17 | 22.35 | 2,308,796 | -0.07(-0.33%) |
Feb 09, 2004 | 22.51 | 22.55 | 22.23 | 22.42 | 2,255,047 | +0.02(+0.11%) |
Feb 06, 2004 | 22.05 | 22.46 | 21.48 | 22.40 | 4,795,892 | +0.34(+1.56%) |
Feb 05, 2004 | 22.45 | 22.48 | 21.87 | 22.05 | 4,067,755 | -0.25(-1.10%) |
Feb 04, 2004 | 22.39 | 22.61 | 22.17 | 22.30 | 3,179,507 | -0.12(-0.55%) |
Feb 03, 2004 | 22.63 | 22.63 | 22.24 | 22.42 | 3,328,414 | -0.28(-1.22%) |
Feb 02, 2004 | 22.98 | 23.16 | 22.58 | 22.70 | 3,644,579 | -0.38(-1.65%) |
Jan 30, 2004 | 23.09 | 23.31 | 23.00 | 23.08 | 4,472,907 | +0.10(+0.43%) |
Jan 29, 2004 | 22.73 | 23.08 | 22.55 | 22.98 | 6,037,978 | +0.30(+1.30%) |
Jan 28, 2004 | 22.63 | 22.82 | 22.49 | 22.69 | 4,280,156 | +0.18(+0.79%) |
Jan 27, 2004 | 22.61 | 22.77 | 22.21 | 22.51 | 3,597,000 | -0.16(-0.71%) |
Jan 26, 2004 | 22.22 | 22.75 | 22.17 | 22.67 | 3,132,253 | +0.07(+0.30%) |
Jan 23, 2004 | 22.37 | 22.67 | 22.23 | 22.60 | 5,636,074 | +0.42(+1.89%) |
Jan 22, 2004 | 22.17 | 22.35 | 21.96 | 22.18 | 4,050,055 | +0.19(+0.87%) |
Jan 21, 2004 | 21.66 | 22.26 | 21.60 | 21.99 | 3,668,774 | +0.13(+0.59%) |
Jan 20, 2004 | 21.80 | 22.03 | 21.65 | 21.86 | 6,042,363 | -0.04(-0.20%) |
Jan 16, 2004 | 21.95 | 22.20 | 21.72 | 21.90 | 6,440,857 | +0.16(+0.74%) |
Jan 15, 2004 | 21.71 | 21.90 | 21.18 | 21.74 | 5,673,201 | +0.10(+0.48%) |
Jan 14, 2004 | 21.68 | 21.76 | 21.46 | 21.64 | 2,879,597 | -0.07(-0.31%) |
Jan 13, 2004 | 21.86 | 21.94 | 21.40 | 21.71 | 4,691,524 | -0.20(-0.93%) |
Jan 12, 2004 | 22.04 | 22.04 | 21.79 | 21.91 | 3,914,223 | -0.14(-0.64%) |
Jan 09, 2004 | 22.16 | 22.32 | 21.98 | 22.05 | 3,968,408 | -0.22(-0.97%) |
Jan 08, 2004 | 21.97 | 22.39 | 21.97 | 22.27 | 3,691,796 | +0.10(+0.44%) |
Jan 07, 2004 | 22.17 | 22.34 | 22.01 | 22.17 | 6,216,594 | -0.15(-0.69%) |
Jan 06, 2004 | 22.47 | 22.66 | 22.17 | 22.32 | 4,754,971 | -0.30(-1.33%) |
Jan 05, 2004 | 22.69 | 22.81 | 22.43 | 22.63 | 4,167,460 | -0.06(-0.27%) |
Jan 02, 2004 | 23.01 | 23.03 | 22.58 | 22.69 | 2,294,669 | -0.22(-0.97%) |
Dec 31, 2003 | 22.88 | 23.02 | 22.66 | 22.91 | 3,090,682 | +0.21(+0.92%) |
Dec 30, 2003 | 22.85 | 22.90 | 22.50 | 22.70 | 3,492,956 | -0.09(-0.38%) |
Dec 29, 2003 | 22.75 | 22.85 | 22.55 | 22.79 | 2,875,005 | +0.18(+0.82%) |
Dec 26, 2003 | 22.72 | 22.85 | 22.58 | 22.60 | 1,622,284 | -0.14(-0.60%) |
Dec 24, 2003 | 22.74 | 22.82 | 22.56 | 22.74 | 2,244,212 | -0.01(-0.05%) |
Dec 23, 2003 | 22.91 | 22.94 | 22.63 | 22.75 | 4,382,077 | -0.13(-0.57%) |
Dec 22, 2003 | 22.58 | 23.00 | 22.29 | 22.88 | 5,761,353 | +0.39(+1.73%) |
Dec 19, 2003 | 23.30 | 23.35 | 22.00 | 22.49 | 19,814,278 | -1.51(-6.31%) |
Dec 18, 2003 | 23.54 | 24.00 | 23.35 | 24.00 | 2,894,969 | +0.51(+2.18%) |
Dec 17, 2003 | 23.59 | 23.59 | 23.20 | 23.49 | 2,967,008 | +0.01(+0.05%) |
Dec 16, 2003 | 22.95 | 23.60 | 22.94 | 23.48 | 2,966,232 | +0.22(+0.95%) |
Dec 15, 2003 | 23.93 | 24.20 | 22.94 | 23.26 | 4,553,218 | -0.52(-2.18%) |
Dec 12, 2003 | 23.98 | 24.17 | 23.44 | 23.78 | 4,231,697 | -0.32(-1.33%) |
Dec 11, 2003 | 23.51 | 24.35 | 23.51 | 24.10 | 3,355,208 | +0.51(+2.17%) |
Dec 10, 2003 | 23.59 | 23.67 | 23.40 | 23.59 | 2,899,861 | +0.12(+0.50%) |
Dec 09, 2003 | 24.03 | 24.11 | 23.41 | 23.47 | 2,911,878 | -0.39(-1.63%) |
Dec 08, 2003 | 23.64 | 23.99 | 23.61 | 23.86 | 3,171,112 | +0.25(+1.04%) |
Dec 05, 2003 | 24.37 | 24.31 | 23.40 | 23.61 | 3,358,378 | -0.76(-3.11%) |
Dec 04, 2003 | 24.05 | 24.42 | 23.87 | 24.37 | 2,770,526 | +0.26(+1.07%) |
Dec 03, 2003 | 24.26 | 24.63 | 24.05 | 24.11 | 4,041,931 | -0.07(-0.28%) |
Dec 02, 2003 | 23.99 | 24.37 | 23.76 | 24.18 | 2,889,813 | +0.09(+0.36%) |
Dec 01, 2003 | 23.76 | 24.17 | 23.72 | 24.09 | 2,990,632 | +0.42(+1.77%) |
Nov 28, 2003 | 23.80 | 23.83 | 23.51 | 23.67 | 746,148 | -0.01(-0.05%) |
Nov 26, 2003 | 23.65 | 23.83 | 23.22 | 23.68 | 2,264,540 | +0.04(+0.16%) |
Nov 25, 2003 | 23.73 | 23.80 | 23.16 | 23.65 | 3,439,692 | -0.17(-0.70%) |
Nov 24, 2003 | 23.40 | 23.95 | 23.24 | 23.81 | 4,462,237 | +0.72(+3.12%) |
Nov 21, 2003 | 23.06 | 23.33 | 22.91 | 23.09 | 2,638,512 | +0.04(+0.16%) |
Nov 20, 2003 | 22.90 | 23.45 | 22.74 | 23.06 | 3,625,783 | -0.04(-0.19%) |
Nov 19, 2003 | 23.01 | 23.39 | 22.95 | 23.10 | 3,815,771 | -0.03(-0.13%) |
Nov 18, 2003 | 23.49 | 23.78 | 23.04 | 23.13 | 3,259,319 | -0.31(-1.34%) |
Nov 17, 2003 | 23.84 | 24.02 | 23.23 | 23.44 | 4,612,659 | -0.48(-2.01%) |
Nov 14, 2003 | 24.66 | 24.90 | 23.90 | 23.92 | 4,575,618 | -0.77(-3.12%) |
Nov 13, 2003 | 24.45 | 24.72 | 24.33 | 24.69 | 3,003,051 | -0.02(-0.10%) |
Nov 12, 2003 | 24.20 | 24.97 | 24.18 | 24.72 | 3,916,136 | +0.51(+2.09%) |
Nov 11, 2003 | 24.10 | 24.42 | 23.96 | 24.21 | 2,642,812 | +0.12(+0.49%) |
Nov 10, 2003 | 24.23 | 24.51 | 24.05 | 24.10 | 2,274,127 | -0.38(-1.56%) |
Nov 07, 2003 | 24.04 | 24.69 | 24.03 | 24.48 | 5,927,626 | +0.50(+2.08%) |
Nov 06, 2003 | 24.05 | 24.10 | 23.49 | 23.98 | 6,724,486 | -0.14(-0.59%) |
Nov 05, 2003 | 24.18 | 24.39 | 23.94 | 24.12 | 4,707,629 | +0.24(+1.01%) |
Nov 04, 2003 | 23.94 | 24.02 | 23.51 | 23.88 | 3,762,529 | -0.18(-0.77%) |
Nov 03, 2003 | 23.91 | 24.37 | 23.89 | 24.07 | 2,253,431 | +0.10(+0.41%) |
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,917,895 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,632 | -0.03(-0.13%) |
Oct 29, 2003 | 23.56 | 23.77 | 23.40 | 23.60 | 2,626,963 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,434 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.79 | 23.04 | 3,277,425 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.14 | 3,300,971 | +0.06(+0.27%) |
Oct 23, 2003 | 22.90 | 23.23 | 22.75 | 23.07 | 3,969,999 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,542 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,575 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.79 | 23.02 | 3,065,212 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,324 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,207 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.14 | 23.28 | 3,954,235 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.87 | 23.31 | 2,924,282 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.79 | 22.99 | 2,233,353 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.90 | 22.61 | 22.88 | 3,407,061 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.79 | 22.38 | 22.58 | 4,628,789 | +0.17(+0.74%) |
Oct 08, 2003 | 22.74 | 22.75 | 22.27 | 22.41 | 2,955,097 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.74 | 4,272,030 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.26 | 2,393,206 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,430,908 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.41 | 3,554,142 | +0.13(+0.61%) |
Oct 01, 2003 | 20.89 | 21.29 | 20.54 | 21.28 | 4,290,360 | +0.28(+1.32%) |
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,202 | -0.29(-1.36%) |
Sep 29, 2003 | 21.28 | 21.44 | 21.03 | 21.29 | 2,838,715 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.38 | 20.88 | 21.08 | 2,959,954 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,709 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,042,610 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.88 | 21.30 | 3,316,323 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,010 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.25 | 21.55 | 3,470,828 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.81 | 21.19 | 21.65 | 4,101,429 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.65 | 21.09 | 21.12 | 3,608,805 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.46 | 3,791,726 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,548 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,109 | +0.21(+0.98%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,047 | -0.20(-0.95%) |
Sep 10, 2003 | 21.97 | 22.03 | 21.33 | 21.46 | 3,295,937 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.18 | 21.71 | 22.04 | 3,845,774 | -0.04(-0.20%) |
Sep 08, 2003 | 21.78 | 22.28 | 21.74 | 22.08 | 4,613,046 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,287 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,192,924 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.47 | 22.59 | 4,340,076 | -0.29(-1.26%) |
Sep 02, 2003 | 22.35 | 22.94 | 22.17 | 22.88 | 6,022,227 | +0.69(+3.11%) |
Aug 29, 2003 | 22.11 | 22.27 | 22.00 | 22.19 | 2,369,691 | +0.04(+0.17%) |
Aug 28, 2003 | 21.87 | 22.30 | 21.58 | 22.16 | 2,878,931 | +0.28(+1.30%) |
Aug 27, 2003 | 21.86 | 22.03 | 21.71 | 21.87 | 2,967,432 | -0.09(-0.42%) |
Aug 26, 2003 | 22.06 | 22.16 | 21.41 | 21.97 | 4,830,642 | -0.22(-0.97%) |
Aug 25, 2003 | 21.89 | 22.18 | 21.63 | 22.18 | 3,077,204 | +0.14(+0.64%) |
Aug 22, 2003 | 22.72 | 22.83 | 21.85 | 22.04 | 3,859,415 | -0.46(-2.03%) |
Aug 21, 2003 | 22.11 | 22.51 | 21.81 | 22.50 | 5,020,146 | +0.65(+2.96%) |
Aug 20, 2003 | 22.01 | 22.05 | 21.68 | 21.85 | 2,929,271 | -0.25(-1.12%) |
Aug 19, 2003 | 22.11 | 22.17 | 21.65 | 22.10 | 3,717,003 | +0.06(+0.25%) |
Aug 18, 2003 | 21.89 | 22.13 | 21.71 | 22.04 | 3,223,676 | +0.23(+1.07%) |
Aug 15, 2003 | 21.54 | 22.03 | 21.21 | 21.81 | 1,979,154 | +0.27(+1.26%) |
Aug 14, 2003 | 21.07 | 21.65 | 21.07 | 21.54 | 4,072,789 | +0.43(+2.04%) |
Aug 13, 2003 | 20.88 | 21.28 | 20.70 | 21.10 | 3,997,605 | +0.12(+0.56%) |
Aug 12, 2003 | 20.99 | 21.04 | 20.51 | 20.99 | 3,459,622 | +0.05(+0.24%) |
Aug 11, 2003 | 20.43 | 21.01 | 20.26 | 20.94 | 4,879,520 | +0.51(+2.50%) |
Aug 08, 2003 | 20.21 | 20.57 | 20.14 | 20.43 | 3,963,991 | +0.22(+1.10%) |
Aug 07, 2003 | 19.68 | 20.41 | 19.63 | 20.20 | 6,427,379 | +0.54(+2.72%) |
Aug 06, 2003 | 19.41 | 20.20 | 19.10 | 19.67 | 6,059,576 | +0.12(+0.63%) |
Aug 05, 2003 | 19.98 | 20.14 | 19.41 | 19.55 | 3,267,357 | -0.44(-2.22%) |
Aug 04, 2003 | 19.65 | 20.22 | 19.37 | 19.99 | 4,289,736 | +0.18(+0.90%) |