Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.99 | 36.93 | 35.71 | 36.72 | 553,650 | +0.87(+2.43%) |
Jul 29, 2004 | 35.70 | 36.00 | 34.89 | 35.85 | 510,000 | +0.07(+0.19%) |
Jul 28, 2004 | 35.14 | 36.13 | 35.02 | 35.79 | 1,040,400 | +1.21(+3.50%) |
Jul 27, 2004 | 34.51 | 35.20 | 33.27 | 34.58 | 1,364,550 | +0.28(+0.83%) |
Jul 26, 2004 | 35.16 | 35.72 | 34.12 | 34.29 | 603,450 | -0.95(-2.69%) |
Jul 23, 2004 | 35.40 | 35.81 | 34.89 | 35.24 | 474,000 | -0.44(-1.25%) |
Jul 22, 2004 | 36.08 | 36.48 | 34.72 | 35.68 | 917,550 | -0.40(-1.10%) |
Jul 21, 2004 | 37.42 | 37.47 | 35.99 | 36.08 | 568,650 | -1.28(-3.41%) |
Jul 20, 2004 | 36.82 | 37.39 | 36.51 | 37.36 | 643,500 | +0.84(+2.30%) |
Jul 19, 2004 | 36.67 | 37.14 | 36.40 | 36.52 | 567,600 | -0.11(-0.29%) |
Jul 16, 2004 | 37.20 | 37.37 | 36.58 | 36.62 | 601,800 | -0.22(-0.60%) |
Jul 15, 2004 | 35.49 | 37.07 | 35.49 | 36.84 | 1,042,200 | +1.12(+3.12%) |
Jul 14, 2004 | 36.38 | 36.75 | 35.72 | 35.73 | 1,113,750 | -0.92(-2.51%) |
Jul 13, 2004 | 35.77 | 37.21 | 35.71 | 36.65 | 1,252,650 | +0.69(+1.92%) |
Jul 12, 2004 | 36.52 | 36.59 | 35.18 | 35.96 | 1,735,200 | -1.56(-4.17%) |
Jul 09, 2004 | 38.02 | 38.39 | 37.40 | 37.52 | 839,700 | -0.58(-1.53%) |
Jul 08, 2004 | 38.42 | 38.56 | 38.02 | 38.11 | 589,650 | -0.42(-1.08%) |
Jul 07, 2004 | 38.45 | 39.46 | 38.36 | 38.52 | 870,750 | -0.09(-0.23%) |
Jul 06, 2004 | 39.17 | 39.34 | 37.91 | 38.61 | 702,900 | -0.55(-1.41%) |
Jul 02, 2004 | 39.33 | 39.42 | 38.78 | 39.16 | 727,500 | -0.29(-0.74%) |
Jul 01, 2004 | 38.69 | 40.03 | 38.45 | 39.46 | 1,938,600 | +0.79(+2.05%) |
Jun 30, 2004 | 38.54 | 38.73 | 38.21 | 38.67 | 556,050 | +0.22(+0.58%) |
Jun 29, 2004 | 38.04 | 38.56 | 37.97 | 38.44 | 471,600 | +0.37(+0.97%) |
Jun 28, 2004 | 37.91 | 38.46 | 37.65 | 38.08 | 781,500 | +0.14(+0.37%) |
Jun 25, 2004 | 36.68 | 37.93 | 36.60 | 37.93 | 935,250 | +1.12(+3.03%) |
Jun 24, 2004 | 36.13 | 36.93 | 36.07 | 36.82 | 1,018,350 | +0.75(+2.08%) |
Jun 23, 2004 | 35.47 | 36.20 | 35.28 | 36.07 | 1,407,750 | +0.64(+1.81%) |
Jun 22, 2004 | 35.39 | 35.52 | 35.06 | 35.43 | 548,550 | +0.07(+0.20%) |
Jun 21, 2004 | 35.20 | 35.60 | 35.01 | 35.36 | 352,650 | +0.04(+0.11%) |
Jun 18, 2004 | 34.84 | 35.56 | 34.83 | 35.32 | 399,450 | +0.26(+0.74%) |
Jun 17, 2004 | 34.93 | 35.19 | 34.83 | 35.06 | 339,600 | -0.08(-0.21%) |
Jun 16, 2004 | 35.19 | 35.26 | 34.96 | 35.13 | 334,950 | -0.06(-0.16%) |
Jun 15, 2004 | 35.10 | 35.53 | 35.08 | 35.19 | 430,200 | +0.36(+1.02%) |
Jun 14, 2004 | 36.01 | 36.13 | 34.84 | 34.84 | 424,800 | -1.20(-3.34%) |
Jun 10, 2004 | 35.68 | 36.13 | 35.53 | 36.04 | 254,250 | +0.41(+1.15%) |
Jun 09, 2004 | 36.03 | 36.21 | 35.47 | 35.63 | 213,750 | -0.54(-1.50%) |
Jun 08, 2004 | 36.01 | 36.30 | 35.80 | 36.17 | 467,700 | +0.28(+0.77%) |
Jun 07, 2004 | 35.11 | 36.10 | 34.84 | 35.90 | 555,450 | +1.22(+3.52%) |
Jun 04, 2004 | 34.75 | 35.02 | 34.61 | 34.68 | 384,900 | +0.38(+1.10%) |
Jun 03, 2004 | 35.38 | 35.38 | 34.29 | 34.30 | 579,450 | -1.05(-2.97%) |
Jun 02, 2004 | 35.73 | 35.78 | 35.24 | 35.35 | 522,450 | -0.36(-1.02%) |
Jun 01, 2004 | 35.95 | 36.13 | 35.47 | 35.71 | 646,350 | -0.24(-0.66%) |
May 28, 2004 | 35.93 | 36.06 | 35.78 | 35.95 | 454,500 | +0.03(+0.07%) |
May 27, 2004 | 36.49 | 36.54 | 35.78 | 35.92 | 624,300 | -0.52(-1.44%) |
May 26, 2004 | 36.44 | 36.84 | 36.17 | 36.44 | 490,050 | +0.07(+0.20%) |
May 25, 2004 | 35.90 | 36.48 | 35.69 | 36.37 | 490,800 | +0.44(+1.22%) |
May 24, 2004 | 35.80 | 36.04 | 35.44 | 35.93 | 436,650 | +0.34(+0.96%) |
May 21, 2004 | 35.48 | 35.82 | 35.20 | 35.59 | 344,250 | +0.27(+0.77%) |
May 20, 2004 | 34.96 | 35.48 | 34.72 | 35.32 | 612,300 | +0.44(+1.26%) |
May 19, 2004 | 34.81 | 35.20 | 34.30 | 34.88 | 730,800 | +0.44(+1.26%) |
May 18, 2004 | 33.44 | 34.60 | 33.20 | 34.44 | 692,100 | +1.22(+3.67%) |
May 17, 2004 | 33.48 | 33.60 | 33.00 | 33.23 | 364,800 | -0.54(-1.59%) |
May 14, 2004 | 34.28 | 34.53 | 33.69 | 33.76 | 442,800 | -0.68(-1.97%) |
May 13, 2004 | 33.54 | 34.51 | 33.20 | 34.44 | 885,000 | +0.79(+2.35%) |
May 12, 2004 | 33.59 | 33.82 | 32.76 | 33.65 | 555,150 | -0.08(-0.24%) |
May 11, 2004 | 33.09 | 34.18 | 33.05 | 33.73 | 562,800 | +1.02(+3.11%) |
May 10, 2004 | 32.88 | 33.02 | 32.47 | 32.72 | 405,750 | -0.29(-0.88%) |
May 07, 2004 | 33.02 | 33.62 | 32.84 | 33.00 | 325,500 | -0.07(-0.20%) |
May 06, 2004 | 33.57 | 33.65 | 32.94 | 33.07 | 300,000 | -0.56(-1.67%) |
May 05, 2004 | 33.33 | 33.99 | 33.16 | 33.63 | 800,700 | +0.47(+1.41%) |
May 04, 2004 | 32.95 | 33.71 | 32.90 | 33.16 | 919,950 | +0.10(+0.31%) |
May 03, 2004 | 32.88 | 33.40 | 32.53 | 33.06 | 650,250 | +0.49(+1.50%) |
Apr 30, 2004 | 32.27 | 33.80 | 32.13 | 32.57 | 771,300 | +0.43(+1.34%) |
Apr 29, 2004 | 32.95 | 33.11 | 31.92 | 32.14 | 494,700 | -0.74(-2.24%) |
Apr 28, 2004 | 32.69 | 34.08 | 32.20 | 32.88 | 910,500 | +1.20(+3.80%) |
Apr 27, 2004 | 32.18 | 32.49 | 31.43 | 31.68 | 529,500 | -0.48(-1.49%) |
Apr 26, 2004 | 33.02 | 33.24 | 32.03 | 32.16 | 483,000 | -0.78(-2.38%) |
Apr 23, 2004 | 33.63 | 33.97 | 32.78 | 32.94 | 279,600 | -0.79(-2.33%) |
Apr 22, 2004 | 33.08 | 33.78 | 32.83 | 33.72 | 376,650 | +0.67(+2.03%) |
Apr 21, 2004 | 31.45 | 33.07 | 31.45 | 33.05 | 487,500 | +1.57(+4.98%) |
Apr 20, 2004 | 32.36 | 32.43 | 31.48 | 31.48 | 234,300 | -0.79(-2.44%) |
Apr 19, 2004 | 31.89 | 32.36 | 31.56 | 32.27 | 216,150 | +0.29(+0.90%) |
Apr 16, 2004 | 31.89 | 32.07 | 31.33 | 31.98 | 345,300 | +0.16(+0.49%) |
Apr 15, 2004 | 32.69 | 32.72 | 31.44 | 31.83 | 414,450 | -0.84(-2.57%) |
Apr 14, 2004 | 32.84 | 32.89 | 32.60 | 32.67 | 430,650 | -0.33(-1.01%) |
Apr 13, 2004 | 33.16 | 33.32 | 32.89 | 33.00 | 360,300 | -0.10(-0.31%) |
Apr 12, 2004 | 32.33 | 33.16 | 32.33 | 33.10 | 327,900 | +0.54(+1.67%) |
Apr 08, 2004 | 32.00 | 32.86 | 31.98 | 32.56 | 244,050 | +0.44(+1.36%) |
Apr 07, 2004 | 32.22 | 32.31 | 31.75 | 32.12 | 179,700 | -0.05(-0.15%) |
Apr 06, 2004 | 32.33 | 32.37 | 32.01 | 32.17 | 166,650 | -0.14(-0.43%) |
Apr 05, 2004 | 32.24 | 32.60 | 32.19 | 32.31 | 209,700 | +0.13(+0.40%) |
Apr 02, 2004 | 31.61 | 32.40 | 31.56 | 32.18 | 346,950 | +0.71(+2.25%) |
Apr 01, 2004 | 30.65 | 31.53 | 30.64 | 31.48 | 321,150 | +0.64(+2.09%) |
Mar 31, 2004 | 31.06 | 31.11 | 30.64 | 30.83 | 338,250 | -0.32(-1.04%) |
Mar 30, 2004 | 31.13 | 31.29 | 30.97 | 31.16 | 257,700 | -0.03(-0.10%) |
Mar 29, 2004 | 30.64 | 31.34 | 30.62 | 31.19 | 356,250 | +0.51(+1.65%) |
Mar 26, 2004 | 30.75 | 31.17 | 30.57 | 30.68 | 314,400 | -0.16(-0.50%) |
Mar 25, 2004 | 30.22 | 30.96 | 30.13 | 30.84 | 540,600 | +0.72(+2.38%) |
Mar 24, 2004 | 30.15 | 30.54 | 29.88 | 30.12 | 351,750 | +0.10(+0.34%) |
Mar 23, 2004 | 29.78 | 30.42 | 29.56 | 30.02 | 500,250 | +0.38(+1.27%) |
Mar 22, 2004 | 30.63 | 30.76 | 29.58 | 29.64 | 415,050 | -1.10(-3.59%) |
Mar 19, 2004 | 31.06 | 31.28 | 30.54 | 30.74 | 165,750 | -0.22(-0.72%) |
Mar 18, 2004 | 31.09 | 31.20 | 30.33 | 30.96 | 343,350 | -0.28(-0.90%) |
Mar 17, 2004 | 30.82 | 31.60 | 30.76 | 31.24 | 332,250 | +0.54(+1.77%) |
Mar 16, 2004 | 30.48 | 30.83 | 30.39 | 30.70 | 353,550 | +0.31(+1.02%) |
Mar 15, 2004 | 31.29 | 31.29 | 30.37 | 30.39 | 289,650 | -0.85(-2.72%) |
Mar 12, 2004 | 30.37 | 31.32 | 30.13 | 31.24 | 643,050 | +1.02(+3.37%) |
Mar 11, 2004 | 30.92 | 31.08 | 30.14 | 30.22 | 548,550 | -0.78(-2.51%) |
Mar 10, 2004 | 31.80 | 32.01 | 30.80 | 31.00 | 616,500 | -0.88(-2.77%) |
Mar 09, 2004 | 31.64 | 32.36 | 31.36 | 31.88 | 763,800 | +0.23(+0.73%) |
Mar 08, 2004 | 32.35 | 32.37 | 31.56 | 31.65 | 425,250 | -0.63(-1.96%) |
Mar 05, 2004 | 31.74 | 32.30 | 30.90 | 32.28 | 821,250 | +0.51(+1.59%) |
Mar 04, 2004 | 32.00 | 32.07 | 31.70 | 31.78 | 642,300 | -0.19(-0.60%) |
Mar 03, 2004 | 31.69 | 32.03 | 31.69 | 31.97 | 981,600 | +0.04(+0.13%) |
Mar 02, 2004 | 31.56 | 32.09 | 31.51 | 31.93 | 445,650 | -0.14(-0.43%) |
Mar 01, 2004 | 31.90 | 32.23 | 31.23 | 32.07 | 741,000 | +0.30(+0.94%) |
Feb 27, 2004 | 29.89 | 31.91 | 29.89 | 31.77 | 1,689,000 | +1.73(+5.77%) |
Feb 26, 2004 | 29.40 | 30.04 | 29.24 | 30.04 | 945,300 | +0.60(+2.05%) |
Feb 25, 2004 | 27.98 | 29.45 | 27.80 | 29.43 | 742,350 | +1.51(+5.41%) |
Feb 24, 2004 | 28.79 | 28.79 | 27.73 | 27.92 | 842,100 | -0.77(-2.68%) |
Feb 23, 2004 | 29.51 | 29.51 | 28.44 | 28.69 | 486,450 | -0.82(-2.77%) |
Feb 20, 2004 | 30.44 | 30.44 | 29.22 | 29.51 | 614,550 | -0.87(-2.85%) |
Feb 19, 2004 | 30.67 | 31.07 | 30.27 | 30.37 | 338,100 | -0.29(-0.96%) |
Feb 18, 2004 | 31.10 | 31.11 | 30.40 | 30.67 | 544,200 | -0.31(-0.99%) |
Feb 17, 2004 | 31.15 | 31.38 | 30.80 | 30.97 | 327,300 | +0.00(+0.01%) |
Feb 13, 2004 | 31.33 | 31.67 | 30.97 | 30.97 | 385,200 | -0.28(-0.88%) |
Feb 12, 2004 | 31.12 | 31.60 | 30.79 | 31.24 | 816,300 | -0.17(-0.54%) |
Feb 11, 2004 | 28.91 | 31.69 | 28.91 | 31.41 | 1,363,800 | +2.25(+7.73%) |
Feb 10, 2004 | 28.75 | 29.27 | 28.62 | 29.16 | 383,550 | +0.53(+1.85%) |
Feb 09, 2004 | 28.90 | 29.14 | 28.57 | 28.63 | 306,300 | -0.26(-0.89%) |
Feb 06, 2004 | 27.96 | 28.89 | 27.89 | 28.89 | 480,300 | +1.08(+3.88%) |
Feb 05, 2004 | 27.69 | 28.05 | 27.48 | 27.81 | 375,000 | -0.06(-0.22%) |
Feb 04, 2004 | 28.17 | 28.31 | 27.68 | 27.87 | 223,500 | -0.44(-1.55%) |
Feb 03, 2004 | 28.38 | 28.68 | 28.12 | 28.31 | 415,650 | -0.08(-0.27%) |
Feb 02, 2004 | 28.63 | 28.65 | 27.96 | 28.39 | 776,100 | -0.32(-1.13%) |
Jan 30, 2004 | 28.44 | 28.96 | 28.30 | 28.71 | 419,700 | +0.22(+0.76%) |
Jan 29, 2004 | 29.36 | 29.82 | 27.64 | 28.49 | 762,300 | -0.88(-3.01%) |
Jan 28, 2004 | 30.31 | 30.44 | 29.32 | 29.38 | 343,800 | -0.98(-3.22%) |
Jan 27, 2004 | 30.36 | 30.64 | 30.13 | 30.36 | 418,200 | -0.09(-0.31%) |
Jan 26, 2004 | 29.63 | 30.51 | 29.58 | 30.45 | 420,600 | +0.77(+2.61%) |
Jan 23, 2004 | 29.55 | 29.84 | 29.46 | 29.68 | 248,850 | +0.21(+0.71%) |
Jan 22, 2004 | 29.56 | 29.82 | 29.42 | 29.47 | 502,950 | -0.02(-0.08%) |
Jan 21, 2004 | 30.09 | 30.09 | 29.31 | 29.49 | 655,200 | -0.58(-1.92%) |
Jan 20, 2004 | 29.82 | 30.16 | 29.82 | 30.07 | 395,850 | +0.19(+0.62%) |
Jan 16, 2004 | 29.33 | 30.04 | 29.26 | 29.88 | 305,850 | +0.55(+1.88%) |
Jan 15, 2004 | 29.78 | 29.84 | 29.16 | 29.33 | 375,660 | -0.45(-1.52%) |
Jan 14, 2004 | 29.78 | 30.04 | 29.65 | 29.78 | 516,949 | -0.17(-0.58%) |
Jan 13, 2004 | 29.73 | 30.11 | 29.69 | 29.96 | 367,725 | +0.22(+0.75%) |
Jan 12, 2004 | 29.56 | 29.82 | 29.36 | 29.73 | 631,449 | +0.22(+0.75%) |
Jan 09, 2004 | 29.70 | 29.79 | 29.07 | 29.51 | 505,998 | -0.22(-0.75%) |
Jan 08, 2004 | 29.96 | 30.16 | 29.42 | 29.73 | 290,794 | +0.07(+0.22%) |
Jan 07, 2004 | 29.09 | 29.77 | 29.00 | 29.67 | 495,025 | +0.49(+1.68%) |
Jan 06, 2004 | 29.04 | 29.26 | 28.91 | 29.18 | 311,700 | +0.07(+0.23%) |
Jan 05, 2004 | 28.99 | 29.45 | 28.93 | 29.11 | 641,100 | +0.05(+0.18%) |
Jan 02, 2004 | 29.42 | 29.46 | 28.94 | 29.06 | 339,750 | -0.44(-1.49%) |
Dec 31, 2003 | 29.03 | 29.87 | 29.00 | 29.50 | 605,850 | +0.49(+1.69%) |
Dec 30, 2003 | 28.62 | 29.15 | 28.55 | 29.01 | 517,738 | +0.44(+1.54%) |
Dec 29, 2003 | 28.62 | 28.67 | 28.33 | 28.57 | 419,262 | +0.04(+0.16%) |
Dec 26, 2003 | 28.19 | 28.52 | 28.08 | 28.52 | 164,830 | +0.42(+1.49%) |
Dec 24, 2003 | 28.12 | 28.19 | 27.91 | 28.11 | 117,861 | -0.02(-0.08%) |
Dec 23, 2003 | 27.95 | 28.13 | 27.78 | 28.13 | 307,641 | +0.26(+0.92%) |
Dec 22, 2003 | 27.67 | 28.05 | 27.67 | 27.87 | 437,206 | +0.04(+0.16%) |
Dec 19, 2003 | 27.54 | 27.85 | 27.30 | 27.83 | 484,356 | +0.20(+0.71%) |
Dec 18, 2003 | 27.38 | 27.86 | 27.23 | 27.63 | 275,817 | +0.25(+0.93%) |
Dec 17, 2003 | 27.29 | 27.65 | 27.08 | 27.38 | 653,461 | -0.05(-0.19%) |
Dec 16, 2003 | 27.12 | 27.51 | 26.90 | 27.43 | 622,287 | +0.31(+1.15%) |
Dec 15, 2003 | 27.51 | 27.87 | 27.11 | 27.12 | 499,104 | -0.32(-1.15%) |
Dec 12, 2003 | 27.40 | 27.60 | 27.03 | 27.44 | 305,307 | -0.08(-0.27%) |
Dec 11, 2003 | 27.00 | 27.51 | 26.78 | 27.51 | 501,000 | +0.63(+2.33%) |
Dec 10, 2003 | 27.67 | 27.84 | 26.72 | 26.88 | 633,966 | -0.77(-2.78%) |
Dec 09, 2003 | 28.50 | 28.98 | 27.54 | 27.65 | 672,223 | -0.84(-2.93%) |
Dec 08, 2003 | 27.48 | 28.50 | 27.34 | 28.49 | 883,615 | +1.12(+4.08%) |
Dec 05, 2003 | 27.99 | 27.81 | 27.22 | 27.37 | 261,697 | -0.62(-2.21%) |
Dec 04, 2003 | 27.77 | 28.05 | 27.36 | 27.99 | 441,661 | +0.04(+0.16%) |
Dec 03, 2003 | 27.96 | 28.64 | 27.81 | 27.95 | 353,449 | -0.05(-0.19%) |
Dec 02, 2003 | 28.45 | 28.54 | 27.98 | 28.00 | 603,286 | -0.22(-0.79%) |
Dec 01, 2003 | 28.27 | 28.61 | 28.08 | 28.22 | 514,201 | -0.03(-0.11%) |
Nov 28, 2003 | 28.13 | 28.36 | 27.93 | 28.25 | 143,806 | +0.18(+0.65%) |
Nov 26, 2003 | 27.55 | 28.09 | 27.45 | 28.07 | 369,196 | +0.60(+2.18%) |
Nov 25, 2003 | 27.84 | 27.88 | 27.34 | 27.47 | 383,578 | -0.37(-1.33%) |
Nov 24, 2003 | 26.79 | 27.84 | 26.69 | 27.84 | 650,251 | +1.06(+3.97%) |
Nov 21, 2003 | 26.70 | 26.92 | 26.65 | 26.78 | 398,818 | +0.08(+0.28%) |
Nov 20, 2003 | 26.76 | 27.22 | 26.54 | 26.70 | 808,336 | -0.05(-0.20%) |
Nov 19, 2003 | 26.44 | 26.81 | 26.23 | 26.76 | 770,124 | +0.47(+1.77%) |
Nov 18, 2003 | 26.27 | 26.58 | 25.94 | 26.29 | 1,087,111 | +0.11(+0.41%) |
Nov 17, 2003 | 26.09 | 26.21 | 25.78 | 26.18 | 479,095 | -0.15(-0.57%) |
Nov 14, 2003 | 26.51 | 26.66 | 26.22 | 26.33 | 778,390 | -0.33(-1.25%) |
Nov 13, 2003 | 26.49 | 26.82 | 26.45 | 26.67 | 1,397,289 | +0.10(+0.37%) |
Nov 12, 2003 | 26.01 | 26.59 | 26.00 | 26.57 | 1,220,635 | +0.51(+1.94%) |
Nov 11, 2003 | 25.91 | 26.12 | 25.80 | 26.06 | 573,103 | +0.04(+0.15%) |
Nov 10, 2003 | 26.62 | 26.67 | 26.02 | 26.02 | 427,990 | -0.56(-2.12%) |
Nov 07, 2003 | 26.77 | 26.82 | 26.52 | 26.59 | 606,480 | -0.15(-0.57%) |
Nov 06, 2003 | 26.84 | 26.88 | 26.38 | 26.74 | 876,346 | -0.15(-0.56%) |
Nov 05, 2003 | 26.36 | 27.01 | 26.17 | 26.89 | 1,098,544 | +0.60(+2.30%) |
Nov 04, 2003 | 26.60 | 26.76 | 26.22 | 26.28 | 910,368 | -0.38(-1.43%) |
Nov 03, 2003 | 25.47 | 26.71 | 25.44 | 26.67 | 1,087,857 | +1.27(+4.99%) |
Oct 31, 2003 | 25.56 | 26.11 | 25.22 | 25.40 | 5,775,508 | -0.16(-0.63%) |
Oct 30, 2003 | 25.30 | 25.77 | 25.46 | 25.56 | 313,797 | +0.26(+1.02%) |
Oct 29, 2003 | 25.32 | 25.44 | 24.89 | 25.30 | 416,799 | -0.08(-0.33%) |
Oct 28, 2003 | 25.44 | 25.44 | 25.13 | 25.39 | 1,077,231 | +0.25(+1.01%) |
Oct 27, 2003 | 25.35 | 25.35 | 24.80 | 25.13 | 517,500 | -0.09(-0.35%) |
Oct 24, 2003 | 25.06 | 25.38 | 24.94 | 25.22 | 548,700 | +0.21(+0.84%) |
Oct 23, 2003 | 24.67 | 25.31 | 24.44 | 25.01 | 1,796,550 | -0.94(-3.63%) |
Oct 22, 2003 | 26.04 | 26.13 | 25.67 | 25.96 | 810,600 | -0.12(-0.46%) |
Oct 21, 2003 | 25.71 | 26.08 | 25.54 | 26.08 | 413,595 | +0.40(+1.58%) |
Oct 20, 2003 | 25.40 | 25.74 | 25.27 | 25.67 | 607,767 | +0.38(+1.49%) |
Oct 17, 2003 | 26.12 | 26.19 | 25.29 | 25.29 | 757,194 | -0.82(-3.13%) |
Oct 16, 2003 | 26.12 | 26.20 | 25.60 | 26.11 | 581,383 | -0.00(-0.02%) |
Oct 15, 2003 | 25.89 | 26.16 | 25.56 | 26.12 | 542,233 | +0.28(+1.10%) |
Oct 14, 2003 | 25.58 | 25.91 | 25.56 | 25.83 | 353,254 | +0.08(+0.31%) |
Oct 13, 2003 | 25.75 | 25.95 | 25.38 | 25.75 | 537,909 | +0.01(+0.03%) |
Oct 10, 2003 | 25.36 | 25.74 | 25.36 | 25.74 | 497,628 | +0.44(+1.72%) |
Oct 09, 2003 | 24.51 | 25.51 | 24.49 | 25.31 | 809,803 | +0.81(+3.30%) |
Oct 08, 2003 | 24.44 | 24.85 | 24.26 | 24.50 | 569,845 | +0.05(+0.22%) |
Oct 07, 2003 | 24.49 | 24.49 | 23.98 | 24.44 | 580,869 | +0.00(+0.00%) |
Oct 06, 2003 | 24.44 | 24.63 | 24.18 | 24.44 | 442,078 | +0.07(+0.27%) |
Oct 03, 2003 | 23.60 | 24.76 | 23.60 | 24.38 | 1,138,236 | +0.79(+3.35%) |
Oct 02, 2003 | 23.28 | 23.64 | 23.26 | 23.59 | 332,088 | +0.31(+1.32%) |
Oct 01, 2003 | 22.87 | 23.46 | 22.80 | 23.28 | 429,042 | +0.40(+1.75%) |
Sep 30, 2003 | 22.42 | 23.36 | 22.03 | 22.88 | 826,228 | +0.39(+1.74%) |
Sep 29, 2003 | 22.53 | 22.70 | 22.06 | 22.49 | 814,155 | +0.05(+0.24%) |
Sep 26, 2003 | 23.26 | 23.44 | 22.38 | 22.44 | 499,627 | -0.78(-3.37%) |
Sep 25, 2003 | 23.68 | 23.73 | 23.22 | 23.22 | 681,405 | -0.38(-1.60%) |
Sep 24, 2003 | 24.16 | 24.16 | 23.56 | 23.60 | 452,565 | -0.56(-2.32%) |
Sep 23, 2003 | 23.87 | 24.27 | 23.76 | 24.16 | 428,655 | +0.24(+1.02%) |
Sep 22, 2003 | 24.29 | 24.30 | 23.78 | 23.91 | 539,206 | -0.56(-2.31%) |
Sep 19, 2003 | 24.36 | 24.64 | 24.16 | 24.48 | 566,848 | -0.08(-0.34%) |
Sep 18, 2003 | 23.79 | 24.57 | 23.56 | 24.56 | 935,766 | +0.79(+3.33%) |
Sep 17, 2003 | 23.47 | 23.91 | 23.35 | 23.77 | 791,946 | +0.32(+1.38%) |
Sep 16, 2003 | 22.64 | 23.62 | 22.64 | 23.44 | 1,725,528 | +0.76(+3.35%) |
Sep 15, 2003 | 22.30 | 22.72 | 22.28 | 22.68 | 642,900 | +0.43(+1.92%) |
Sep 12, 2003 | 22.37 | 22.37 | 22.04 | 22.26 | 707,850 | -0.17(-0.77%) |
Sep 11, 2003 | 22.40 | 22.55 | 22.34 | 22.43 | 593,550 | +0.16(+0.74%) |
Sep 10, 2003 | 23.00 | 23.01 | 22.16 | 22.27 | 656,400 | -0.76(-3.30%) |
Sep 09, 2003 | 23.28 | 23.40 | 22.95 | 23.03 | 435,750 | -0.32(-1.37%) |
Sep 08, 2003 | 23.20 | 23.40 | 23.13 | 23.35 | 340,350 | +0.20(+0.84%) |
Sep 05, 2003 | 23.07 | 23.56 | 22.89 | 23.15 | 419,700 | -0.17(-0.72%) |
Sep 04, 2003 | 23.71 | 23.73 | 23.24 | 23.32 | 584,400 | -0.02(-0.10%) |
Sep 03, 2003 | 24.06 | 24.07 | 23.33 | 23.34 | 613,950 | -0.72(-3.01%) |
Sep 02, 2003 | 23.94 | 24.52 | 23.85 | 24.07 | 568,800 | +0.24(+0.99%) |
Aug 29, 2003 | 23.25 | 23.90 | 23.18 | 23.83 | 334,050 | +0.42(+1.80%) |
Aug 28, 2003 | 23.02 | 23.42 | 22.89 | 23.41 | 284,400 | +0.38(+1.64%) |
Aug 27, 2003 | 23.17 | 23.33 | 23.03 | 23.03 | 368,250 | -0.05(-0.21%) |
Aug 26, 2003 | 23.29 | 23.32 | 22.66 | 23.08 | 494,850 | -0.24(-1.01%) |
Aug 25, 2003 | 23.32 | 23.37 | 22.96 | 23.32 | 258,900 | -0.00(-0.02%) |
Aug 22, 2003 | 23.76 | 23.89 | 23.32 | 23.32 | 302,100 | +7.45(+46.97%) |
Aug 21, 2003 | 15.97 | 16.00 | 15.84 | 15.87 | 399,150 | -0.06(-0.40%) |
Aug 20, 2003 | 15.94 | 16.05 | 15.84 | 15.93 | 559,125 | -0.05(-0.28%) |
Aug 19, 2003 | 15.80 | 16.09 | 15.76 | 15.98 | 989,325 | +0.21(+1.30%) |
Aug 18, 2003 | 15.52 | 15.85 | 15.51 | 15.77 | 389,700 | +0.23(+1.49%) |
Aug 15, 2003 | 15.35 | 15.59 | 15.24 | 15.54 | 171,000 | +0.22(+1.44%) |
Aug 14, 2003 | 15.02 | 15.35 | 15.02 | 15.32 | 965,475 | +0.23(+1.49%) |
Aug 13, 2003 | 14.74 | 15.17 | 14.71 | 15.09 | 532,125 | +0.37(+2.52%) |
Aug 12, 2003 | 14.60 | 14.81 | 14.47 | 14.72 | 637,200 | +0.14(+0.95%) |
Aug 11, 2003 | 14.56 | 14.83 | 14.48 | 14.58 | 639,225 | -0.00(-0.03%) |
Aug 08, 2003 | 14.53 | 14.67 | 14.44 | 14.59 | 521,550 | +0.07(+0.50%) |
Aug 07, 2003 | 14.71 | 14.78 | 14.51 | 14.51 | 433,350 | -0.25(-1.70%) |
Aug 06, 2003 | 15.00 | 15.00 | 14.54 | 14.77 | 834,300 | -0.23(-1.50%) |
Aug 05, 2003 | 15.15 | 15.15 | 14.94 | 14.99 | 316,800 | -0.17(-1.11%) |
Aug 04, 2003 | 15.22 | 15.22 | 14.94 | 15.16 | 482,625 | +0.01(+0.07%) |