Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 29.61 | 29.99 | 29.52 | 29.99 | 1,267,336 | +0.43(+1.45%) |
Jul 29, 2004 | 29.54 | 29.77 | 29.46 | 29.56 | 1,029,515 | +0.05(+0.18%) |
Jul 28, 2004 | 29.23 | 30.14 | 29.23 | 29.51 | 2,815,805 | +0.27(+0.93%) |
Jul 27, 2004 | 29.33 | 29.35 | 29.02 | 29.23 | 1,464,007 | +0.09(+0.30%) |
Jul 26, 2004 | 29.18 | 29.57 | 28.89 | 29.15 | 2,076,086 | +0.59(+2.07%) |
Jul 23, 2004 | 28.59 | 28.93 | 28.26 | 28.55 | 2,033,991 | -0.33(-1.13%) |
Jul 22, 2004 | 29.11 | 29.11 | 28.70 | 28.88 | 3,035,488 | -0.36(-1.24%) |
Jul 21, 2004 | 29.92 | 30.02 | 29.18 | 29.24 | 2,552,945 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.59 | 29.54 | 29.82 | 4,277,648 | -1.16(-3.74%) |
Jul 19, 2004 | 31.20 | 31.27 | 30.66 | 30.98 | 1,548,063 | -0.26(-0.83%) |
Jul 16, 2004 | 31.66 | 31.66 | 31.18 | 31.24 | 1,295,896 | -0.27(-0.84%) |
Jul 15, 2004 | 31.47 | 31.77 | 31.36 | 31.50 | 1,619,531 | +0.12(+0.38%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.09 | 31.38 | 781,679 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.44 | 1,932,880 | +0.28(+0.90%) |
Jul 12, 2004 | 31.03 | 31.26 | 30.97 | 31.16 | 803,607 | +0.18(+0.60%) |
Jul 09, 2004 | 30.77 | 31.12 | 30.77 | 30.98 | 1,047,788 | +0.23(+0.74%) |
Jul 08, 2004 | 30.47 | 30.94 | 30.43 | 30.75 | 1,373,860 | +0.32(+1.04%) |
Jul 07, 2004 | 30.62 | 30.78 | 30.43 | 30.43 | 905,665 | -0.13(-0.41%) |
Jul 06, 2004 | 30.66 | 30.74 | 30.35 | 30.56 | 1,489,454 | -0.40(-1.29%) |
Jul 02, 2004 | 31.14 | 31.20 | 30.92 | 30.96 | 1,117,091 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.69 | 30.96 | 31.07 | 1,251,364 | -0.17(-0.54%) |
Jun 30, 2004 | 31.25 | 31.36 | 31.01 | 31.24 | 1,258,808 | +0.07(+0.21%) |
Jun 29, 2004 | 31.28 | 31.51 | 30.96 | 31.17 | 1,272,885 | -0.10(-0.33%) |
Jun 28, 2004 | 31.88 | 31.94 | 31.21 | 31.27 | 1,219,961 | -0.27(-0.87%) |
Jun 25, 2004 | 31.62 | 32.03 | 31.48 | 31.55 | 1,658,243 | -0.11(-0.35%) |
Jun 24, 2004 | 31.69 | 31.72 | 31.52 | 31.66 | 1,539,671 | +0.07(+0.21%) |
Jun 23, 2004 | 31.55 | 31.74 | 31.32 | 31.59 | 1,833,258 | +0.10(+0.33%) |
Jun 22, 2004 | 31.57 | 31.64 | 31.34 | 31.49 | 1,294,813 | -0.03(-0.09%) |
Jun 21, 2004 | 31.40 | 31.65 | 31.27 | 31.52 | 1,247,167 | +0.19(+0.61%) |
Jun 18, 2004 | 31.47 | 32.00 | 31.32 | 31.32 | 1,997,986 | -0.13(-0.42%) |
Jun 17, 2004 | 31.10 | 31.49 | 30.89 | 31.46 | 1,233,767 | +0.42(+1.36%) |
Jun 16, 2004 | 31.10 | 31.29 | 30.87 | 31.04 | 1,412,843 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.17 | 30.80 | 30.85 | 1,199,522 | +0.02(+0.07%) |
Jun 14, 2004 | 30.77 | 30.99 | 30.68 | 30.83 | 1,418,934 | -0.18(-0.60%) |
Jun 10, 2004 | 31.34 | 31.48 | 30.92 | 31.01 | 2,096,660 | -0.32(-1.04%) |
Jun 09, 2004 | 31.69 | 31.81 | 31.32 | 31.34 | 861,674 | -0.35(-1.12%) |
Jun 08, 2004 | 31.81 | 31.88 | 31.61 | 31.69 | 665,950 | -0.11(-0.35%) |
Jun 07, 2004 | 31.69 | 31.86 | 31.64 | 31.81 | 1,001,361 | +0.58(+1.85%) |
Jun 04, 2004 | 31.21 | 31.61 | 31.10 | 31.23 | 1,461,436 | +0.27(+0.88%) |
Jun 03, 2004 | 30.88 | 31.04 | 30.79 | 30.96 | 1,556,049 | +0.07(+0.24%) |
Jun 02, 2004 | 31.02 | 31.04 | 30.79 | 30.88 | 1,548,334 | +0.00(+0.00%) |
Jun 01, 2004 | 30.46 | 30.88 | 30.40 | 30.88 | 1,436,124 | +0.46(+1.51%) |
May 28, 2004 | 30.60 | 30.65 | 30.27 | 30.42 | 1,829,874 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.60 | 30.66 | 1,409,865 | -0.14(-0.46%) |
May 26, 2004 | 30.70 | 31.01 | 30.62 | 30.80 | 1,525,188 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.90 | 30.03 | 30.83 | 1,011,378 | +0.36(+1.19%) |
May 24, 2004 | 30.70 | 30.87 | 30.28 | 30.47 | 1,129,543 | +0.04(+0.15%) |
May 21, 2004 | 29.55 | 30.69 | 29.55 | 30.42 | 2,337,323 | +1.12(+3.83%) |
May 20, 2004 | 29.88 | 29.93 | 29.29 | 29.30 | 3,109,933 | -0.54(-1.81%) |
May 19, 2004 | 30.29 | 30.91 | 29.69 | 29.84 | 1,275,863 | -0.17(-0.57%) |
May 18, 2004 | 30.23 | 30.40 | 30.00 | 30.01 | 725,236 | -0.07(-0.22%) |
May 17, 2004 | 30.34 | 30.35 | 29.73 | 30.08 | 1,260,703 | -0.50(-1.62%) |
May 14, 2004 | 30.61 | 30.86 | 30.25 | 30.57 | 1,281,683 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.92 | 30.36 | 30.59 | 1,093,133 | +0.15(+0.49%) |
May 12, 2004 | 30.92 | 30.94 | 29.83 | 30.44 | 1,934,233 | -0.31(-1.01%) |
May 11, 2004 | 30.33 | 30.93 | 30.32 | 30.75 | 1,031,952 | +0.62(+2.06%) |
May 10, 2004 | 30.55 | 30.62 | 29.50 | 30.13 | 2,776,417 | -0.78(-2.51%) |
May 07, 2004 | 31.58 | 31.77 | 30.90 | 30.90 | 1,428,003 | -0.78(-2.47%) |
May 06, 2004 | 31.92 | 32.03 | 31.25 | 31.69 | 1,312,950 | -0.24(-0.74%) |
May 05, 2004 | 32.10 | 32.38 | 31.90 | 31.92 | 1,440,456 | -0.14(-0.44%) |
May 04, 2004 | 32.52 | 32.52 | 31.92 | 32.06 | 1,894,033 | -0.30(-0.91%) |
May 03, 2004 | 32.49 | 32.49 | 32.03 | 32.36 | 1,718,476 | -0.03(-0.09%) |
Apr 30, 2004 | 33.04 | 33.10 | 32.28 | 32.39 | 1,350,444 | -0.65(-1.97%) |
Apr 29, 2004 | 32.72 | 33.96 | 32.72 | 33.04 | 3,019,922 | +0.24(+0.72%) |
Apr 28, 2004 | 31.93 | 32.95 | 31.92 | 32.80 | 3,326,638 | +0.88(+2.75%) |
Apr 27, 2004 | 31.51 | 32.03 | 31.27 | 31.92 | 1,917,043 | +0.41(+1.31%) |
Apr 26, 2004 | 31.79 | 31.84 | 31.43 | 31.51 | 1,560,787 | -0.33(-1.04%) |
Apr 23, 2004 | 32.10 | 32.13 | 31.61 | 31.84 | 1,653,235 | -0.30(-0.92%) |
Apr 22, 2004 | 31.40 | 32.29 | 31.17 | 32.14 | 2,189,785 | +0.74(+2.35%) |
Apr 21, 2004 | 31.14 | 31.55 | 30.66 | 31.40 | 3,119,408 | +0.10(+0.33%) |
Apr 20, 2004 | 31.95 | 31.96 | 31.30 | 31.30 | 1,699,526 | -0.66(-2.06%) |
Apr 19, 2004 | 31.95 | 32.27 | 31.58 | 31.95 | 1,919,615 | -0.07(-0.23%) |
Apr 16, 2004 | 32.10 | 32.14 | 31.78 | 32.03 | 2,648,912 | +0.05(+0.16%) |
Apr 15, 2004 | 32.47 | 32.47 | 31.86 | 31.98 | 1,951,694 | -0.39(-1.21%) |
Apr 14, 2004 | 33.53 | 33.53 | 32.35 | 32.37 | 1,826,896 | -1.17(-3.48%) |
Apr 13, 2004 | 33.91 | 33.97 | 33.41 | 33.53 | 1,126,566 | -0.26(-0.76%) |
Apr 12, 2004 | 33.25 | 33.95 | 33.24 | 33.79 | 1,231,602 | +0.55(+1.64%) |
Apr 08, 2004 | 33.39 | 33.73 | 32.72 | 33.25 | 1,285,879 | +0.13(+0.38%) |
Apr 07, 2004 | 33.14 | 33.25 | 33.03 | 33.12 | 1,365,604 | -0.01(-0.04%) |
Apr 06, 2004 | 32.91 | 33.27 | 32.89 | 33.13 | 1,932,609 | -0.05(-0.16%) |
Apr 05, 2004 | 32.58 | 33.22 | 32.58 | 33.19 | 1,454,668 | +0.65(+2.00%) |
Apr 02, 2004 | 32.29 | 32.54 | 31.84 | 32.54 | 2,860,067 | +0.72(+2.28%) |
Apr 01, 2004 | 31.59 | 32.14 | 31.59 | 31.81 | 1,813,631 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.74 | 31.15 | 31.52 | 1,618,990 | -0.18(-0.58%) |
Mar 30, 2004 | 31.77 | 31.92 | 31.62 | 31.70 | 969,147 | -0.10(-0.30%) |
Mar 29, 2004 | 31.29 | 31.84 | 31.21 | 31.80 | 1,114,384 | +0.52(+1.65%) |
Mar 26, 2004 | 31.21 | 31.41 | 30.98 | 31.28 | 1,080,951 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.35 | 30.72 | 31.21 | 1,106,668 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.77 | 1,353,422 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.35 | 30.72 | 31.18 | 1,084,335 | +0.16(+0.50%) |
Mar 22, 2004 | 31.37 | 31.37 | 30.75 | 31.02 | 1,093,539 | -0.35(-1.11%) |
Mar 19, 2004 | 31.47 | 31.76 | 31.29 | 31.37 | 1,072,423 | -0.26(-0.82%) |
Mar 18, 2004 | 31.99 | 31.99 | 31.16 | 31.63 | 2,088,133 | -0.39(-1.22%) |
Mar 17, 2004 | 32.06 | 32.13 | 31.76 | 32.02 | 1,321,749 | +0.46(+1.45%) |
Mar 16, 2004 | 31.62 | 31.92 | 31.45 | 31.56 | 1,430,575 | +0.13(+0.42%) |
Mar 15, 2004 | 32.49 | 32.49 | 31.27 | 31.43 | 1,835,424 | -1.21(-3.71%) |
Mar 12, 2004 | 32.36 | 32.70 | 32.09 | 32.64 | 1,360,596 | +0.95(+3.01%) |
Mar 11, 2004 | 32.21 | 32.31 | 31.51 | 31.69 | 2,223,895 | -0.75(-2.32%) |
Mar 10, 2004 | 32.99 | 33.04 | 32.36 | 32.44 | 1,051,443 | -0.39(-1.19%) |
Mar 09, 2004 | 33.15 | 33.28 | 32.61 | 32.83 | 1,143,891 | -0.42(-1.27%) |
Mar 08, 2004 | 33.28 | 33.53 | 33.13 | 33.25 | 760,022 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.11 | 33.33 | 980,381 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.39 | 33.11 | 33.26 | 639,826 | -0.17(-0.51%) |
Mar 03, 2004 | 32.88 | 33.43 | 32.86 | 33.43 | 1,005,422 | +0.55(+1.69%) |
Mar 02, 2004 | 33.10 | 33.25 | 32.77 | 32.88 | 1,394,705 | -0.07(-0.22%) |
Mar 01, 2004 | 33.06 | 33.33 | 32.94 | 32.95 | 1,525,324 | -0.27(-0.80%) |
Feb 27, 2004 | 31.84 | 33.29 | 31.84 | 33.22 | 2,396,609 | +0.89(+2.74%) |
Feb 26, 2004 | 32.21 | 32.43 | 31.98 | 32.33 | 974,426 | +0.15(+0.46%) |
Feb 25, 2004 | 32.25 | 32.46 | 32.03 | 32.18 | 981,464 | -0.20(-0.62%) |
Feb 24, 2004 | 32.62 | 32.65 | 32.14 | 32.38 | 1,107,751 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.63 | 1,123,317 | -0.23(-0.70%) |
Feb 20, 2004 | 32.95 | 33.17 | 32.65 | 32.86 | 1,112,759 | +0.16(+0.47%) |
Feb 19, 2004 | 33.16 | 33.16 | 32.68 | 32.71 | 1,221,721 | -0.32(-0.96%) |
Feb 18, 2004 | 33.17 | 33.18 | 32.93 | 33.02 | 1,519,774 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.25 | 32.87 | 33.10 | 1,591,783 | -0.25(-0.75%) |
Feb 13, 2004 | 33.30 | 33.47 | 33.11 | 33.35 | 1,251,228 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.31 | 32.81 | 33.30 | 1,777,627 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.10 | 31.99 | 33.00 | 2,466,723 | +0.24(+0.72%) |
Feb 10, 2004 | 32.94 | 32.94 | 32.55 | 32.77 | 1,252,717 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.06 | 32.67 | 32.94 | 2,193,169 | -0.01(-0.04%) |
Feb 06, 2004 | 33.21 | 33.43 | 32.88 | 32.95 | 1,951,559 | -0.33(-1.00%) |
Feb 05, 2004 | 33.23 | 33.76 | 32.82 | 33.28 | 3,807,151 | +1.17(+3.66%) |
Feb 04, 2004 | 31.95 | 32.31 | 31.62 | 32.11 | 1,802,532 | -0.29(-0.89%) |
Feb 03, 2004 | 31.96 | 32.44 | 31.88 | 32.40 | 1,081,086 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.24 | 31.69 | 32.20 | 1,501,366 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.10 | 31.29 | 32.08 | 1,136,040 | +0.72(+2.28%) |
Jan 29, 2004 | 31.72 | 31.99 | 31.24 | 31.36 | 1,151,877 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.37 | 31.47 | 31.70 | 1,532,768 | -0.24(-0.76%) |
Jan 27, 2004 | 32.06 | 32.14 | 31.74 | 31.95 | 926,645 | -0.09(-0.28%) |
Jan 26, 2004 | 31.42 | 32.09 | 31.41 | 32.03 | 1,063,084 | +0.51(+1.62%) |
Jan 23, 2004 | 31.88 | 31.97 | 31.30 | 31.52 | 1,330,411 | -0.26(-0.81%) |
Jan 22, 2004 | 32.14 | 32.27 | 31.73 | 31.78 | 1,015,574 | -0.42(-1.31%) |
Jan 21, 2004 | 31.70 | 32.20 | 31.51 | 32.20 | 1,700,339 | +0.59(+1.87%) |
Jan 20, 2004 | 31.47 | 31.81 | 31.12 | 31.61 | 1,812,684 | -0.66(-2.06%) |
Jan 16, 2004 | 32.14 | 32.42 | 31.96 | 32.28 | 1,208,997 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.30 | 31.86 | 32.00 | 1,401,879 | -0.07(-0.21%) |
Jan 14, 2004 | 31.66 | 32.22 | 31.58 | 32.06 | 1,328,652 | +0.25(+0.79%) |
Jan 13, 2004 | 31.77 | 31.95 | 31.62 | 31.81 | 1,404,451 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.77 | 31.06 | 31.74 | 1,822,836 | +0.64(+2.04%) |
Jan 09, 2004 | 30.98 | 31.79 | 30.96 | 31.10 | 1,628,194 | +0.13(+0.41%) |
Jan 08, 2004 | 30.49 | 30.96 | 30.39 | 30.98 | 1,643,354 | +0.54(+1.77%) |
Jan 07, 2004 | 30.57 | 30.62 | 30.39 | 30.44 | 1,546,574 | -0.13(-0.44%) |
Jan 06, 2004 | 30.51 | 30.67 | 30.18 | 30.57 | 1,176,241 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.72 | 30.29 | 30.66 | 1,239,317 | +0.26(+0.85%) |
Jan 02, 2004 | 30.60 | 31.04 | 30.22 | 30.40 | 1,370,071 | -0.20(-0.65%) |
Dec 31, 2003 | 30.66 | 31.62 | 30.45 | 30.60 | 1,184,362 | +0.10(+0.31%) |
Dec 30, 2003 | 30.14 | 30.62 | 30.14 | 30.50 | 1,289,263 | +0.10(+0.34%) |
Dec 29, 2003 | 30.22 | 30.48 | 30.13 | 30.40 | 1,722,537 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.40 | 30.22 | 30.36 | 434,898 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.45 | 30.03 | 30.36 | 952,363 | +0.47(+1.56%) |
Dec 23, 2003 | 29.82 | 30.00 | 29.71 | 29.89 | 2,244,604 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.65 | 29.11 | 29.65 | 2,008,138 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.47 | 29.29 | 2,678,419 | +0.73(+2.56%) |
Dec 18, 2003 | 28.46 | 28.74 | 28.26 | 28.55 | 1,803,074 | +0.08(+0.29%) |
Dec 17, 2003 | 28.28 | 28.45 | 28.16 | 28.47 | 1,599,769 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.28 | 28.07 | 28.28 | 1,723,620 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.96 | 28.07 | 28.16 | 1,161,623 | -0.49(-1.70%) |
Dec 12, 2003 | 28.44 | 28.69 | 28.27 | 28.64 | 869,931 | +0.20(+0.70%) |
Dec 11, 2003 | 28.37 | 28.60 | 28.21 | 28.44 | 1,155,938 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.58 | 28.15 | 28.22 | 1,808,488 | -0.44(-1.55%) |
Dec 09, 2003 | 28.92 | 28.99 | 28.69 | 28.67 | 2,355,596 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.85 | 28.52 | 28.80 | 1,553,207 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.53 | 28.60 | 2,079,876 | +0.30(+1.07%) |
Dec 04, 2003 | 28.07 | 28.39 | 28.07 | 28.30 | 1,995,279 | +0.22(+0.79%) |
Dec 03, 2003 | 28.30 | 28.57 | 27.97 | 28.07 | 1,793,869 | -0.24(-0.84%) |
Dec 02, 2003 | 27.78 | 28.98 | 27.78 | 28.31 | 4,176,537 | +0.92(+3.37%) |
Dec 01, 2003 | 27.04 | 27.52 | 26.89 | 27.39 | 2,081,500 | +0.46(+1.70%) |
Nov 28, 2003 | 26.78 | 26.93 | 26.63 | 26.93 | 480,512 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.37 | 26.78 | 1,462,519 | +0.30(+1.14%) |
Nov 25, 2003 | 25.50 | 26.68 | 25.50 | 26.48 | 2,496,501 | +0.98(+3.82%) |
Nov 24, 2003 | 25.54 | 25.60 | 25.33 | 25.50 | 1,657,431 | +0.18(+0.73%) |
Nov 21, 2003 | 25.23 | 25.53 | 25.25 | 25.32 | 1,338,533 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.54 | 25.13 | 25.23 | 1,582,985 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.46 | 25.36 | 25.38 | 1,362,355 | -0.09(-0.35%) |
Nov 18, 2003 | 25.75 | 25.78 | 25.41 | 25.47 | 832,031 | -0.24(-0.92%) |
Nov 17, 2003 | 25.39 | 25.76 | 25.12 | 25.70 | 1,290,752 | -0.07(-0.26%) |
Nov 14, 2003 | 26.07 | 26.27 | 25.84 | 25.77 | 1,971,592 | -0.38(-1.44%) |
Nov 13, 2003 | 26.35 | 26.49 | 26.03 | 26.15 | 1,120,881 | -0.18(-0.70%) |
Nov 12, 2003 | 26.09 | 26.44 | 25.88 | 26.33 | 2,100,721 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.10 | 25.58 | 26.05 | 2,024,245 | +0.30(+1.18%) |
Nov 10, 2003 | 25.56 | 25.76 | 25.25 | 25.75 | 1,629,954 | +0.22(+0.87%) |
Nov 07, 2003 | 25.93 | 25.96 | 25.40 | 25.53 | 1,839,349 | -0.55(-2.10%) |
Nov 06, 2003 | 26.08 | 26.15 | 25.86 | 26.07 | 1,260,568 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.37 | 25.74 | 26.06 | 1,655,807 | -0.59(-2.22%) |
Nov 04, 2003 | 26.76 | 26.76 | 26.61 | 26.66 | 912,472 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.04 | 26.64 | 27.03 | 1,300,257 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.70 | 26.29 | 26.60 | 2,138,215 | +0.17(+0.64%) |
Oct 30, 2003 | 26.52 | 26.52 | 26.05 | 26.43 | 1,553,207 | -0.06(-0.22%) |
Oct 29, 2003 | 25.11 | 26.53 | 24.79 | 26.49 | 4,346,679 | +1.50(+6.00%) |
Oct 28, 2003 | 25.24 | 25.24 | 24.72 | 24.99 | 2,345,850 | -0.31(-1.23%) |
Oct 27, 2003 | 25.23 | 25.36 | 24.94 | 25.30 | 1,313,627 | +0.13(+0.53%) |
Oct 24, 2003 | 25.12 | 25.24 | 24.95 | 25.16 | 901,063 | -0.09(-0.35%) |
Oct 23, 2003 | 24.80 | 25.36 | 24.79 | 25.25 | 1,377,380 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.80 | 2,011,792 | -0.64(-2.50%) |
Oct 21, 2003 | 25.29 | 25.82 | 25.19 | 25.44 | 2,684,646 | +0.21(+0.82%) |
Oct 20, 2003 | 25.11 | 25.25 | 24.88 | 25.23 | 2,221,594 | +0.14(+0.56%) |
Oct 17, 2003 | 25.12 | 25.16 | 24.77 | 25.09 | 3,986,768 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.72 | 25.83 | 1,601,394 | -0.18(-0.71%) |
Oct 15, 2003 | 25.92 | 26.01 | 25.71 | 26.01 | 2,011,928 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.76 | 25.50 | 25.83 | 935,037 | +0.35(+1.39%) |
Oct 13, 2003 | 25.13 | 25.55 | 25.19 | 25.47 | 1,038,178 | +0.34(+1.35%) |
Oct 10, 2003 | 25.48 | 25.41 | 24.94 | 25.13 | 2,124,544 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.97 | 25.16 | 25.48 | 1,839,890 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.71 | 25.82 | 2,028,306 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.77 | 25.30 | 25.73 | 2,286,158 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.89 | 25.58 | 25.89 | 1,233,767 | +0.04(+0.14%) |
Oct 03, 2003 | 25.82 | 25.82 | 25.82 | 25.86 | 2,779,259 | +0.44(+1.74%) |
Oct 02, 2003 | 25.20 | 25.47 | 25.12 | 25.41 | 1,669,613 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.38 | 25.10 | 1,771,400 | +0.66(+2.69%) |
Sep 30, 2003 | 24.56 | 24.73 | 24.39 | 24.44 | 1,405,804 | -0.37(-1.49%) |
Sep 29, 2003 | 24.37 | 24.81 | 24.24 | 24.81 | 1,535,205 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.01 | 24.08 | 1,393,216 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.66 | 24.31 | 24.25 | 946,542 | -0.06(-0.24%) |
Sep 24, 2003 | 24.90 | 25.02 | 24.31 | 24.31 | 1,873,053 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.48 | 24.90 | 1,121,422 | +0.31(+1.26%) |
Sep 22, 2003 | 24.71 | 24.90 | 24.49 | 24.59 | 1,063,625 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.65 | 24.76 | 3,041,985 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.05 | 24.15 | 24.99 | 2,131,041 | +0.27(+1.11%) |
Sep 17, 2003 | 24.60 | 24.74 | 24.53 | 24.71 | 1,634,150 | +0.10(+0.39%) |
Sep 16, 2003 | 23.64 | 24.73 | 24.05 | 24.62 | 3,320,006 | +0.98(+4.12%) |
Sep 15, 2003 | 23.32 | 23.67 | 22.39 | 23.64 | 3,987,039 | +0.11(+0.47%) |
Sep 12, 2003 | 23.49 | 23.62 | 22.75 | 23.53 | 4,407,589 | -0.32(-1.33%) |
Sep 11, 2003 | 24.32 | 24.35 | 23.83 | 23.85 | 1,921,510 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.41 | 24.11 | 24.32 | 1,691,947 | +0.11(+0.46%) |
Sep 09, 2003 | 24.42 | 24.71 | 24.12 | 24.21 | 1,484,717 | -0.21(-0.88%) |
Sep 08, 2003 | 24.03 | 24.49 | 24.03 | 24.42 | 2,046,173 | +0.42(+1.75%) |
Sep 05, 2003 | 23.78 | 23.97 | 23.68 | 24.00 | 1,638,075 | +0.21(+0.90%) |
Sep 04, 2003 | 23.75 | 23.99 | 23.75 | 23.79 | 2,471,190 | -0.07(-0.31%) |
Sep 03, 2003 | 24.01 | 24.08 | 23.72 | 23.86 | 2,782,779 | +0.00(+0.00%) |
Sep 02, 2003 | 23.72 | 24.08 | 23.54 | 23.86 | 2,435,050 | +0.07(+0.31%) |
Aug 29, 2003 | 23.64 | 23.83 | 23.52 | 23.79 | 1,614,117 | +0.14(+0.59%) |
Aug 28, 2003 | 24.12 | 24.16 | 23.60 | 23.65 | 2,486,620 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.03 | 24.08 | 686,930 | -0.20(-0.82%) |
Aug 26, 2003 | 24.34 | 24.45 | 23.90 | 24.28 | 1,227,135 | -0.13(-0.54%) |
Aug 25, 2003 | 24.56 | 24.58 | 23.74 | 24.42 | 1,240,400 | -0.09(-0.36%) |
Aug 22, 2003 | 24.94 | 24.99 | 24.32 | 24.51 | 1,172,045 | -0.34(-1.37%) |
Aug 21, 2003 | 25.21 | 25.41 | 24.69 | 24.85 | 2,371,568 | +0.00(+0.00%) |
Aug 20, 2003 | 24.25 | 24.85 | 24.17 | 24.85 | 2,051,045 | +0.60(+2.47%) |
Aug 19, 2003 | 24.49 | 24.49 | 24.11 | 24.25 | 1,066,468 | -0.16(-0.67%) |
Aug 18, 2003 | 24.46 | 24.66 | 24.29 | 24.41 | 1,411,625 | -0.07(-0.27%) |
Aug 15, 2003 | 24.39 | 24.49 | 24.12 | 24.48 | 1,113,030 | +0.09(+0.36%) |
Aug 14, 2003 | 24.27 | 24.48 | 23.96 | 24.39 | 1,529,655 | +0.19(+0.79%) |
Aug 13, 2003 | 24.56 | 24.64 | 24.05 | 24.20 | 938,286 | -0.30(-1.24%) |
Aug 12, 2003 | 24.23 | 24.51 | 24.20 | 24.50 | 1,196,274 | +0.28(+1.16%) |
Aug 11, 2003 | 24.23 | 24.59 | 24.09 | 24.22 | 1,937,617 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.23 | 23.62 | 24.14 | 1,396,871 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.94 | 23.42 | 23.55 | 2,030,336 | -0.52(-2.15%) |
Aug 06, 2003 | 23.72 | 24.28 | 23.60 | 24.07 | 1,721,995 | +0.32(+1.34%) |
Aug 05, 2003 | 23.97 | 24.15 | 23.66 | 23.75 | 1,915,419 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.00 | 23.53 | 23.97 | 2,310,658 | +0.21(+0.87%) |