Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.52 | 29.81 | 29.52 | 29.55 | 44,278 | -0.07(-0.23%) |
Aug 30, 2004 | 29.76 | 29.78 | 29.51 | 29.62 | 63,587 | +0.10(+0.33%) |
Aug 27, 2004 | 29.61 | 29.74 | 29.47 | 29.52 | 26,567 | -0.06(-0.19%) |
Aug 26, 2004 | 29.57 | 29.61 | 29.35 | 29.58 | 64,312 | +0.03(+0.09%) |
Aug 25, 2004 | 29.08 | 29.63 | 29.08 | 29.55 | 43,407 | +0.50(+1.73%) |
Aug 24, 2004 | 28.82 | 29.18 | 28.82 | 29.05 | 37,890 | +0.16(+0.55%) |
Aug 23, 2004 | 28.93 | 29.24 | 28.85 | 28.89 | 27,606 | -0.31(-1.06%) |
Aug 20, 2004 | 29.21 | 29.21 | 29.00 | 29.20 | 19,598 | +0.17(+0.57%) |
Aug 19, 2004 | 29.23 | 29.23 | 28.94 | 29.03 | 31,358 | -0.20(-0.68%) |
Aug 18, 2004 | 28.81 | 29.23 | 28.69 | 29.23 | 65,481 | +0.43(+1.51%) |
Aug 17, 2004 | 28.17 | 28.93 | 28.17 | 28.80 | 71,136 | +0.48(+1.70%) |
Aug 16, 2004 | 28.07 | 28.38 | 28.05 | 28.32 | 64,748 | +0.31(+1.11%) |
Aug 13, 2004 | 27.88 | 28.07 | 27.88 | 28.01 | 54,876 | +0.00(+0.00%) |
Aug 12, 2004 | 28.17 | 28.23 | 27.84 | 28.01 | 100,316 | -0.27(-0.95%) |
Aug 11, 2004 | 28.14 | 28.41 | 28.07 | 28.28 | 96,542 | +0.17(+0.59%) |
Aug 10, 2004 | 28.01 | 28.11 | 27.69 | 28.11 | 55,457 | +0.32(+1.14%) |
Aug 09, 2004 | 27.66 | 28.03 | 27.47 | 27.79 | 29,180 | +0.15(+0.55%) |
Aug 06, 2004 | 27.61 | 27.65 | 27.55 | 27.64 | 17,130 | +0.09(+0.32%) |
Aug 05, 2004 | 28.03 | 28.03 | 27.55 | 27.55 | 31,358 | -0.46(-1.65%) |
Aug 04, 2004 | 28.08 | 28.09 | 27.70 | 28.01 | 33,245 | -0.12(-0.44%) |
Aug 03, 2004 | 28.38 | 28.38 | 28.08 | 28.14 | 22,066 | -0.23(-0.80%) |
Aug 02, 2004 | 28.08 | 28.37 | 27.93 | 28.37 | 43,988 | +0.10(+0.37%) |
Jul 30, 2004 | 28.24 | 28.26 | 28.14 | 28.26 | 52,263 | +0.02(+0.07%) |
Jul 29, 2004 | 28.06 | 28.37 | 28.05 | 28.24 | 137,046 | +0.28(+0.99%) |
Jul 28, 2004 | 27.98 | 28.12 | 27.80 | 27.97 | 25,550 | +0.07(+0.25%) |
Jul 27, 2004 | 27.90 | 28.17 | 27.84 | 27.90 | 99,590 | -0.02(-0.07%) |
Jul 26, 2004 | 27.79 | 28.03 | 27.58 | 27.92 | 27,438 | +0.30(+1.10%) |
Jul 23, 2004 | 27.66 | 27.86 | 27.60 | 27.61 | 20,324 | -0.19(-0.67%) |
Jul 22, 2004 | 27.55 | 27.86 | 27.45 | 27.80 | 34,116 | +0.21(+0.77%) |
Jul 21, 2004 | 27.81 | 27.81 | 27.56 | 27.59 | 48,198 | -0.23(-0.82%) |
Jul 20, 2004 | 27.47 | 27.81 | 27.41 | 27.81 | 29,906 | +0.19(+0.70%) |
Jul 19, 2004 | 27.59 | 27.84 | 27.53 | 27.62 | 24,679 | -0.12(-0.42%) |
Jul 16, 2004 | 27.55 | 27.84 | 27.48 | 27.74 | 40,794 | +0.25(+0.93%) |
Jul 15, 2004 | 27.36 | 27.57 | 27.36 | 27.48 | 36,729 | -0.07(-0.25%) |
Jul 14, 2004 | 27.55 | 27.66 | 27.41 | 27.55 | 31,358 | +0.00(+0.00%) |
Jul 13, 2004 | 27.06 | 27.55 | 27.06 | 27.55 | 59,957 | +0.40(+1.47%) |
Jul 12, 2004 | 27.06 | 27.15 | 26.88 | 27.15 | 84,637 | +0.22(+0.82%) |
Jul 09, 2004 | 26.85 | 27.00 | 26.85 | 26.93 | 37,165 | -0.03(-0.13%) |
Jul 08, 2004 | 27.02 | 27.07 | 26.86 | 26.97 | 163,322 | -0.23(-0.86%) |
Jul 07, 2004 | 27.13 | 27.20 | 26.93 | 27.20 | 26,567 | +0.23(+0.87%) |
Jul 06, 2004 | 27.02 | 27.04 | 26.89 | 26.97 | 111,640 | +0.01(+0.03%) |
Jul 02, 2004 | 26.90 | 26.98 | 26.86 | 26.96 | 19,598 | +0.06(+0.23%) |
Jul 01, 2004 | 26.93 | 27.00 | 26.71 | 26.90 | 21,486 | -0.15(-0.56%) |
Jun 30, 2004 | 27.14 | 27.30 | 26.96 | 27.05 | 42,536 | -0.09(-0.33%) |
Jun 29, 2004 | 27.11 | 27.17 | 26.91 | 27.14 | 43,697 | +0.21(+0.79%) |
Jun 28, 2004 | 27.22 | 27.28 | 26.93 | 26.93 | 13,356 | -0.17(-0.61%) |
Jun 25, 2004 | 26.77 | 27.33 | 26.77 | 27.09 | 63,441 | +0.18(+0.67%) |
Jun 24, 2004 | 27.12 | 27.55 | 26.90 | 26.91 | 34,116 | -0.12(-0.46%) |
Jun 23, 2004 | 26.76 | 27.08 | 26.71 | 27.04 | 10,452 | +0.06(+0.23%) |
Jun 22, 2004 | 26.93 | 27.19 | 26.77 | 26.97 | 43,262 | -0.23(-0.86%) |
Jun 21, 2004 | 27.10 | 27.24 | 27.04 | 27.21 | 14,517 | +0.16(+0.59%) |
Jun 18, 2004 | 26.87 | 27.22 | 26.80 | 27.05 | 53,279 | -0.03(-0.10%) |
Jun 17, 2004 | 26.74 | 27.08 | 26.50 | 27.08 | 58,651 | +0.31(+1.16%) |
Jun 16, 2004 | 26.61 | 26.77 | 26.51 | 26.77 | 17,130 | +0.40(+1.52%) |
Jun 15, 2004 | 26.46 | 26.63 | 26.20 | 26.37 | 67,506 | -0.17(-0.65%) |
Jun 14, 2004 | 26.97 | 26.97 | 26.46 | 26.54 | 19,308 | -0.37(-1.38%) |
Jun 10, 2004 | 26.69 | 26.97 | 26.69 | 26.91 | 20,034 | +0.28(+1.03%) |
Jun 09, 2004 | 26.68 | 26.76 | 26.52 | 26.64 | 104,091 | -0.03(-0.10%) |
Jun 08, 2004 | 26.46 | 26.75 | 26.46 | 26.66 | 10,888 | -0.06(-0.23%) |
Jun 07, 2004 | 26.68 | 26.73 | 26.46 | 26.73 | 27,873 | +0.16(+0.60%) |
Jun 04, 2004 | 26.45 | 26.68 | 26.38 | 26.57 | 12,485 | +0.10(+0.39%) |
Jun 03, 2004 | 26.69 | 26.69 | 26.31 | 26.46 | 32,519 | -0.19(-0.70%) |
Jun 02, 2004 | 26.46 | 26.66 | 26.19 | 26.65 | 41,375 | -0.05(-0.18%) |
Jun 01, 2004 | 26.29 | 26.79 | 26.00 | 26.70 | 49,505 | +0.49(+1.87%) |
May 28, 2004 | 25.98 | 26.37 | 25.98 | 26.21 | 65,038 | +0.14(+0.53%) |
May 27, 2004 | 26.25 | 26.33 | 25.96 | 26.07 | 52,989 | -0.30(-1.12%) |
May 26, 2004 | 25.65 | 26.38 | 25.65 | 26.37 | 59,376 | +0.68(+2.65%) |
May 25, 2004 | 26.15 | 26.15 | 25.66 | 25.69 | 227,635 | -0.32(-1.22%) |
May 24, 2004 | 26.09 | 26.16 | 25.95 | 26.00 | 28,599 | -0.01(-0.03%) |
May 21, 2004 | 25.94 | 26.18 | 25.94 | 26.01 | 18,727 | -0.06(-0.24%) |
May 20, 2004 | 26.09 | 26.15 | 26.02 | 26.07 | 8,275 | -0.08(-0.32%) |
May 19, 2004 | 26.39 | 26.43 | 26.13 | 26.15 | 24,244 | -0.06(-0.21%) |
May 18, 2004 | 26.39 | 26.39 | 26.14 | 26.21 | 12,775 | -0.21(-0.78%) |
May 17, 2004 | 25.87 | 26.44 | 25.83 | 26.42 | 45,294 | +0.41(+1.56%) |
May 14, 2004 | 25.91 | 26.08 | 25.77 | 26.01 | 12,630 | +0.08(+0.29%) |
May 13, 2004 | 25.87 | 26.30 | 25.83 | 25.93 | 37,600 | -0.03(-0.13%) |
May 12, 2004 | 25.95 | 26.04 | 25.89 | 25.97 | 18,146 | -0.08(-0.32%) |
May 11, 2004 | 25.89 | 26.15 | 25.89 | 26.05 | 24,389 | -0.10(-0.37%) |
May 10, 2004 | 26.00 | 26.15 | 25.84 | 26.15 | 40,649 | +0.13(+0.50%) |
May 07, 2004 | 26.29 | 26.36 | 26.00 | 26.02 | 23,082 | -0.39(-1.46%) |
May 06, 2004 | 26.86 | 26.87 | 26.28 | 26.40 | 17,711 | -0.34(-1.28%) |
May 05, 2004 | 26.73 | 26.88 | 26.64 | 26.74 | 30,205 | +0.21(+0.78%) |
May 04, 2004 | 26.48 | 26.70 | 26.01 | 26.54 | 34,541 | +0.31(+1.20%) |
May 03, 2004 | 26.11 | 26.29 | 25.98 | 26.22 | 37,980 | +0.10(+0.38%) |
Apr 30, 2004 | 26.52 | 26.74 | 26.11 | 26.12 | 42,466 | -0.39(-1.46%) |
Apr 29, 2004 | 26.22 | 26.51 | 26.11 | 26.51 | 155,662 | +0.36(+1.38%) |
Apr 28, 2004 | 26.25 | 26.40 | 26.06 | 26.15 | 49,195 | -0.18(-0.69%) |
Apr 27, 2004 | 27.41 | 27.41 | 26.08 | 26.33 | 441,266 | -0.93(-3.41%) |
Apr 26, 2004 | 27.20 | 27.33 | 27.10 | 27.26 | 22,728 | -0.12(-0.44%) |
Apr 23, 2004 | 27.27 | 27.40 | 27.11 | 27.38 | 21,831 | +0.13(+0.47%) |
Apr 22, 2004 | 27.05 | 27.32 | 26.76 | 27.25 | 60,410 | +0.21(+0.77%) |
Apr 21, 2004 | 26.75 | 27.04 | 26.62 | 27.04 | 13,158 | +0.11(+0.42%) |
Apr 20, 2004 | 26.69 | 27.04 | 26.64 | 26.93 | 51,737 | +0.20(+0.75%) |
Apr 19, 2004 | 27.46 | 27.46 | 26.42 | 26.73 | 99,438 | -0.76(-2.77%) |
Apr 16, 2004 | 27.66 | 27.87 | 27.42 | 27.49 | 45,906 | -0.27(-0.99%) |
Apr 15, 2004 | 27.86 | 27.97 | 27.66 | 27.77 | 28,410 | -0.04(-0.14%) |
Apr 14, 2004 | 28.08 | 28.08 | 27.73 | 27.81 | 27,364 | -0.16(-0.57%) |
Apr 13, 2004 | 28.26 | 28.37 | 27.89 | 27.97 | 19,439 | -0.40(-1.41%) |
Apr 12, 2004 | 28.42 | 28.44 | 28.27 | 28.37 | 58,616 | +0.04(+0.14%) |
Apr 08, 2004 | 28.25 | 28.36 | 28.24 | 28.33 | 20,336 | +0.16(+0.57%) |
Apr 07, 2004 | 28.13 | 28.28 | 28.09 | 28.17 | 41,569 | -0.02(-0.07%) |
Apr 06, 2004 | 28.18 | 28.19 | 28.03 | 28.19 | 21,981 | +0.01(+0.02%) |
Apr 05, 2004 | 27.92 | 28.18 | 27.90 | 28.18 | 46,653 | +0.27(+0.96%) |
Apr 02, 2004 | 27.89 | 27.91 | 27.74 | 27.91 | 17,644 | +0.04(+0.14%) |
Apr 01, 2004 | 27.41 | 27.87 | 27.35 | 27.87 | 135,624 | +0.45(+1.66%) |
Mar 31, 2004 | 27.47 | 27.48 | 27.27 | 27.42 | 16,298 | -0.13(-0.49%) |
Mar 30, 2004 | 26.98 | 27.57 | 26.84 | 27.55 | 24,074 | +0.13(+0.49%) |
Mar 29, 2004 | 27.06 | 27.42 | 27.06 | 27.42 | 35,887 | +0.31(+1.16%) |
Mar 26, 2004 | 26.88 | 27.14 | 26.88 | 27.10 | 5,981 | +0.07(+0.25%) |
Mar 25, 2004 | 26.82 | 27.07 | 26.82 | 27.04 | 43,962 | -0.07(-0.25%) |
Mar 24, 2004 | 26.93 | 27.10 | 26.84 | 27.10 | 23,177 | +0.06(+0.22%) |
Mar 23, 2004 | 27.03 | 27.33 | 27.00 | 27.04 | 42,466 | +0.01(+0.05%) |
Mar 22, 2004 | 27.12 | 27.18 | 26.96 | 27.03 | 78,354 | -0.09(-0.35%) |
Mar 19, 2004 | 27.27 | 27.41 | 27.02 | 27.12 | 54,578 | -0.02(-0.07%) |
Mar 18, 2004 | 27.29 | 27.29 | 27.04 | 27.14 | 35,438 | -0.09(-0.32%) |
Mar 17, 2004 | 27.04 | 27.30 | 27.04 | 27.23 | 62,803 | +0.08(+0.29%) |
Mar 16, 2004 | 27.06 | 27.31 | 27.04 | 27.15 | 40,373 | -0.02(-0.07%) |
Mar 15, 2004 | 27.17 | 27.35 | 27.13 | 27.17 | 26,467 | -0.17(-0.64%) |
Mar 12, 2004 | 27.40 | 27.43 | 27.20 | 27.35 | 38,878 | +0.02(+0.07%) |
Mar 11, 2004 | 27.10 | 27.42 | 27.10 | 27.33 | 32,747 | +0.00(+0.00%) |
Mar 10, 2004 | 27.24 | 27.39 | 27.06 | 27.33 | 30,354 | -0.09(-0.34%) |
Mar 09, 2004 | 27.18 | 27.42 | 27.04 | 27.42 | 12,560 | +0.05(+0.17%) |
Mar 08, 2004 | 27.41 | 27.41 | 27.27 | 27.37 | 18,990 | +0.03(+0.10%) |
Mar 05, 2004 | 27.20 | 27.37 | 27.06 | 27.35 | 28,710 | +0.16(+0.59%) |
Mar 04, 2004 | 27.16 | 27.20 | 26.94 | 27.18 | 34,541 | +0.03(+0.10%) |
Mar 03, 2004 | 27.23 | 27.23 | 27.06 | 27.16 | 14,953 | +0.00(+0.00%) |
Mar 02, 2004 | 27.11 | 27.24 | 26.92 | 27.16 | 15,551 | -0.09(-0.32%) |
Mar 01, 2004 | 26.75 | 27.33 | 26.75 | 27.25 | 42,616 | +0.09(+0.34%) |
Feb 27, 2004 | 27.08 | 27.18 | 27.02 | 27.15 | 16,448 | +0.09(+0.32%) |
Feb 26, 2004 | 26.66 | 27.06 | 26.64 | 27.06 | 22,130 | +0.04(+0.15%) |
Feb 25, 2004 | 27.18 | 27.18 | 26.70 | 27.03 | 26,766 | +0.13(+0.47%) |
Feb 24, 2004 | 26.82 | 26.96 | 26.66 | 26.90 | 32,896 | +0.00(+0.00%) |
Feb 23, 2004 | 26.88 | 27.06 | 26.88 | 26.90 | 59,513 | -0.12(-0.45%) |
Feb 20, 2004 | 27.12 | 27.12 | 26.98 | 27.02 | 13,607 | -0.10(-0.37%) |
Feb 19, 2004 | 27.04 | 27.17 | 26.94 | 27.12 | 43,513 | +0.01(+0.03%) |
Feb 18, 2004 | 27.19 | 27.31 | 26.98 | 27.11 | 49,644 | -0.14(-0.52%) |
Feb 17, 2004 | 26.98 | 27.38 | 26.88 | 27.25 | 77,606 | -0.05(-0.17%) |
Feb 13, 2004 | 27.00 | 27.30 | 26.91 | 27.30 | 97,045 | +0.15(+0.57%) |
Feb 12, 2004 | 27.20 | 27.24 | 27.02 | 27.14 | 26,167 | -0.05(-0.17%) |
Feb 11, 2004 | 26.88 | 27.24 | 26.87 | 27.19 | 71,625 | +0.22(+0.82%) |
Feb 10, 2004 | 26.72 | 26.98 | 26.71 | 26.97 | 181,231 | +0.12(+0.45%) |
Feb 09, 2004 | 26.56 | 26.86 | 26.56 | 26.85 | 26,915 | +0.04(+0.15%) |
Feb 06, 2004 | 26.84 | 26.86 | 26.72 | 26.81 | 69,831 | +0.05(+0.20%) |
Feb 05, 2004 | 26.14 | 26.87 | 26.07 | 26.76 | 264,819 | +0.71(+2.72%) |
Feb 04, 2004 | 26.18 | 26.30 | 26.05 | 26.05 | 37,083 | -0.25(-0.94%) |
Feb 03, 2004 | 26.75 | 26.87 | 26.30 | 26.30 | 64,447 | -0.53(-1.97%) |
Feb 02, 2004 | 26.34 | 26.83 | 26.34 | 26.82 | 192,446 | +0.54(+2.06%) |
Jan 30, 2004 | 26.22 | 26.40 | 26.02 | 26.28 | 93,008 | -0.05(-0.20%) |
Jan 29, 2004 | 26.85 | 26.85 | 26.31 | 26.34 | 59,064 | -0.44(-1.63%) |
Jan 28, 2004 | 26.85 | 26.87 | 26.48 | 26.77 | 46,653 | -0.08(-0.30%) |
Jan 27, 2004 | 26.85 | 26.85 | 26.68 | 26.85 | 40,672 | +0.01(+0.02%) |
Jan 26, 2004 | 26.75 | 26.85 | 26.59 | 26.84 | 59,064 | +0.09(+0.35%) |
Jan 23, 2004 | 26.60 | 26.75 | 26.60 | 26.75 | 37,083 | +0.00(+0.00%) |
Jan 22, 2004 | 26.75 | 26.75 | 26.48 | 26.75 | 32,747 | +0.03(+0.10%) |
Jan 21, 2004 | 26.34 | 26.74 | 26.34 | 26.72 | 25,420 | +0.15(+0.58%) |
Jan 20, 2004 | 26.62 | 26.74 | 26.36 | 26.57 | 40,074 | -0.02(-0.08%) |
Jan 16, 2004 | 26.08 | 26.60 | 26.08 | 26.59 | 26,467 | +0.23(+0.86%) |
Jan 15, 2004 | 26.08 | 26.38 | 25.98 | 26.36 | 66,865 | +0.28(+1.08%) |
Jan 14, 2004 | 25.91 | 26.08 | 25.91 | 26.08 | 26,072 | +0.09(+0.33%) |
Jan 13, 2004 | 25.88 | 26.08 | 25.88 | 25.99 | 69,316 | -0.07(-0.28%) |
Jan 12, 2004 | 25.87 | 26.08 | 25.87 | 26.07 | 40,134 | -0.00(-0.00%) |
Jan 09, 2004 | 25.91 | 26.07 | 25.91 | 26.07 | 51,748 | +0.09(+0.36%) |
Jan 08, 2004 | 25.95 | 25.98 | 25.82 | 25.97 | 42,611 | -0.02(-0.08%) |
Jan 07, 2004 | 25.82 | 26.07 | 25.82 | 25.99 | 63,389 | +0.09(+0.36%) |
Jan 06, 2004 | 25.91 | 25.95 | 25.82 | 25.90 | 58,466 | -0.01(-0.03%) |
Jan 05, 2004 | 25.81 | 25.93 | 25.81 | 25.91 | 45,607 | +0.09(+0.34%) |
Jan 02, 2004 | 25.97 | 25.98 | 25.78 | 25.82 | 18,242 | -0.07(-0.28%) |
Dec 31, 2003 | 26.08 | 26.08 | 25.89 | 25.89 | 35,887 | -0.18(-0.69%) |
Dec 30, 2003 | 26.07 | 26.08 | 25.79 | 26.07 | 20,986 | +0.11(+0.44%) |
Dec 29, 2003 | 25.78 | 26.07 | 25.78 | 25.96 | 26,103 | +0.13(+0.49%) |
Dec 26, 2003 | 26.06 | 26.06 | 25.78 | 25.83 | 17,070 | -0.10(-0.39%) |
Dec 24, 2003 | 25.78 | 25.98 | 25.78 | 25.93 | 8,675 | +0.15(+0.60%) |
Dec 23, 2003 | 25.88 | 25.94 | 25.51 | 25.78 | 57,132 | -0.21(-0.82%) |
Dec 22, 2003 | 25.95 | 26.07 | 25.94 | 25.99 | 17,353 | -0.09(-0.33%) |
Dec 19, 2003 | 25.91 | 26.21 | 25.88 | 26.08 | 22,217 | +0.04(+0.15%) |
Dec 18, 2003 | 26.19 | 26.19 | 25.85 | 26.04 | 20,554 | +0.00(+0.00%) |
Dec 17, 2003 | 26.21 | 26.21 | 25.89 | 26.04 | 17,173 | -0.16(-0.61%) |
Dec 16, 2003 | 26.11 | 26.22 | 25.89 | 26.20 | 73,004 | +0.26(+1.01%) |
Dec 15, 2003 | 26.08 | 26.14 | 25.84 | 25.94 | 50,655 | -0.14(-0.54%) |
Dec 12, 2003 | 26.02 | 26.08 | 25.92 | 26.08 | 21,059 | +0.00(+0.00%) |
Dec 11, 2003 | 26.01 | 26.19 | 26.01 | 26.08 | 63,386 | +0.05(+0.21%) |
Dec 10, 2003 | 26.08 | 26.15 | 25.91 | 26.03 | 58,363 | -0.07(-0.26%) |
Dec 09, 2003 | 26.07 | 26.24 | 26.07 | 26.09 | 88,692 | -0.12(-0.46%) |
Dec 08, 2003 | 26.03 | 26.22 | 26.03 | 26.22 | 198,456 | +0.15(+0.59%) |
Dec 05, 2003 | 26.02 | 26.07 | 26.02 | 26.06 | 45,345 | -0.09(-0.33%) |
Dec 04, 2003 | 26.02 | 26.15 | 25.95 | 26.15 | 60,738 | +0.11(+0.44%) |
Dec 03, 2003 | 25.96 | 26.10 | 25.67 | 26.03 | 45,331 | +0.10(+0.39%) |
Dec 02, 2003 | 26.01 | 26.14 | 25.89 | 25.93 | 37,541 | -0.20(-0.77%) |
Dec 01, 2003 | 25.63 | 26.14 | 25.63 | 26.14 | 60,627 | +0.21(+0.80%) |
Nov 28, 2003 | 26.14 | 26.14 | 25.86 | 25.93 | 19,108 | -0.14(-0.54%) |
Nov 26, 2003 | 25.61 | 26.11 | 25.61 | 26.07 | 27,720 | +0.38(+1.48%) |
Nov 25, 2003 | 25.71 | 25.88 | 25.61 | 25.69 | 53,669 | -0.06(-0.23%) |
Nov 24, 2003 | 25.66 | 25.75 | 25.63 | 25.75 | 35,563 | +0.10(+0.39%) |
Nov 21, 2003 | 25.77 | 25.93 | 25.61 | 25.65 | 34,845 | -0.13(-0.49%) |
Nov 20, 2003 | 25.80 | 25.98 | 25.75 | 25.77 | 41,487 | -0.06(-0.23%) |
Nov 19, 2003 | 25.95 | 25.95 | 25.81 | 25.83 | 41,325 | -0.15(-0.57%) |
Nov 18, 2003 | 25.93 | 26.03 | 25.88 | 25.98 | 36,255 | -0.11(-0.44%) |
Nov 17, 2003 | 26.09 | 26.09 | 25.89 | 26.09 | 61,215 | -0.07(-0.26%) |
Nov 14, 2003 | 26.14 | 26.19 | 26.01 | 26.16 | 59,743 | +0.07(+0.28%) |
Nov 13, 2003 | 26.14 | 26.14 | 25.95 | 26.09 | 17,396 | +0.07(+0.28%) |
Nov 12, 2003 | 25.95 | 26.07 | 25.91 | 26.01 | 62,646 | +0.01(+0.05%) |
Nov 11, 2003 | 25.91 | 26.01 | 25.91 | 26.00 | 30,807 | -0.01(-0.03%) |
Nov 10, 2003 | 26.07 | 26.07 | 25.87 | 26.01 | 42,704 | -0.05(-0.21%) |
Nov 07, 2003 | 25.51 | 26.06 | 25.51 | 26.06 | 210,300 | +0.50(+1.96%) |
Nov 06, 2003 | 25.48 | 25.68 | 25.48 | 25.56 | 94,931 | -0.03(-0.13%) |
Nov 05, 2003 | 25.48 | 25.61 | 25.46 | 25.59 | 64,319 | -0.03(-0.13%) |
Nov 04, 2003 | 25.63 | 25.63 | 25.41 | 25.63 | 91,924 | +0.11(+0.45%) |
Nov 03, 2003 | 25.50 | 25.51 | 25.29 | 25.51 | 20,105 | +0.23(+0.93%) |
Oct 31, 2003 | 25.35 | 25.47 | 25.28 | 25.28 | 119,909 | -0.07(-0.26%) |
Oct 30, 2003 | 25.48 | 25.43 | 25.35 | 25.35 | 41,299 | -0.13(-0.52%) |
Oct 29, 2003 | 25.51 | 25.51 | 25.27 | 25.48 | 62,439 | -0.04(-0.16%) |
Oct 28, 2003 | 25.19 | 25.65 | 25.18 | 25.52 | 42,804 | +0.34(+1.35%) |
Oct 27, 2003 | 25.35 | 25.47 | 25.18 | 25.18 | 53,681 | -0.18(-0.71%) |
Oct 24, 2003 | 25.41 | 25.45 | 25.29 | 25.36 | 90,765 | -0.08(-0.32%) |
Oct 23, 2003 | 25.21 | 25.47 | 25.19 | 25.44 | 350,202 | +0.19(+0.77%) |
Oct 22, 2003 | 25.41 | 25.41 | 25.25 | 25.25 | 123,662 | -0.04(-0.16%) |
Oct 21, 2003 | 25.48 | 25.48 | 25.26 | 25.29 | 285,410 | -0.06(-0.24%) |
Oct 20, 2003 | 25.72 | 25.72 | 25.25 | 25.35 | 203,209 | -0.17(-0.68%) |
Oct 17, 2003 | 25.95 | 25.97 | 25.41 | 25.52 | 57,902 | -0.43(-1.65%) |
Oct 16, 2003 | 25.88 | 25.95 | 25.89 | 25.95 | 50,242 | +0.07(+0.26%) |
Oct 15, 2003 | 25.92 | 26.01 | 25.85 | 25.88 | 37,831 | -0.13(-0.51%) |
Oct 14, 2003 | 26.08 | 26.08 | 25.75 | 26.01 | 23,186 | -0.07(-0.26%) |
Oct 13, 2003 | 25.98 | 26.09 | 25.88 | 26.08 | 27,877 | +0.22(+0.85%) |
Oct 10, 2003 | 26.37 | 26.41 | 25.86 | 25.86 | 44,410 | -0.49(-1.85%) |
Oct 09, 2003 | 26.22 | 26.78 | 26.02 | 26.35 | 62,792 | +0.26(+1.00%) |
Oct 08, 2003 | 26.19 | 26.19 | 25.75 | 26.09 | 62,016 | +0.07(+0.28%) |
Oct 07, 2003 | 25.93 | 26.15 | 25.71 | 26.01 | 124,969 | -0.09(-0.33%) |
Oct 06, 2003 | 25.97 | 26.10 | 25.75 | 26.10 | 30,721 | +0.09(+0.33%) |
Oct 03, 2003 | 25.68 | 26.15 | 25.68 | 26.01 | 51,573 | +0.40(+1.57%) |
Oct 02, 2003 | 25.55 | 25.68 | 25.48 | 25.61 | 114,144 | +0.20(+0.79%) |
Oct 01, 2003 | 25.41 | 25.57 | 25.18 | 25.41 | 177,317 | +0.03(+0.13%) |
Sep 30, 2003 | 25.38 | 25.50 | 25.19 | 25.38 | 142,995 | +0.03(+0.13%) |
Sep 29, 2003 | 25.73 | 25.87 | 25.34 | 25.35 | 116,121 | -0.30(-1.17%) |
Sep 26, 2003 | 26.76 | 26.76 | 25.65 | 25.65 | 159,548 | -0.91(-3.42%) |
Sep 25, 2003 | 26.72 | 26.73 | 26.52 | 26.56 | 23,331 | -0.17(-0.63%) |
Sep 24, 2003 | 26.58 | 26.74 | 26.62 | 26.72 | 23,380 | +0.14(+0.53%) |
Sep 23, 2003 | 26.68 | 26.70 | 26.42 | 26.58 | 16,597 | -0.02(-0.08%) |
Sep 22, 2003 | 26.98 | 27.02 | 26.41 | 26.60 | 30,761 | -0.38(-1.41%) |
Sep 19, 2003 | 26.82 | 26.98 | 26.65 | 26.98 | 12,744 | +0.17(+0.65%) |
Sep 18, 2003 | 26.70 | 26.98 | 26.70 | 26.81 | 201,731 | +0.19(+0.73%) |
Sep 17, 2003 | 26.67 | 26.75 | 26.53 | 26.62 | 68,655 | -0.02(-0.08%) |
Sep 16, 2003 | 26.02 | 26.64 | 26.01 | 26.64 | 29,415 | +0.49(+1.87%) |
Sep 15, 2003 | 25.92 | 26.24 | 25.92 | 26.15 | 47,401 | +0.17(+0.64%) |
Sep 12, 2003 | 26.04 | 26.47 | 25.93 | 25.98 | 43,364 | -0.15(-0.56%) |
Sep 11, 2003 | 26.14 | 26.17 | 26.03 | 26.13 | 15,401 | +0.29(+1.14%) |
Sep 10, 2003 | 26.34 | 26.34 | 25.83 | 25.83 | 49,345 | -0.68(-2.57%) |
Sep 09, 2003 | 26.67 | 26.78 | 26.38 | 26.52 | 40,822 | -0.52(-1.93%) |
Sep 08, 2003 | 26.76 | 27.08 | 26.64 | 27.04 | 24,523 | +0.23(+0.87%) |
Sep 05, 2003 | 26.96 | 27.10 | 26.73 | 26.80 | 89,419 | -0.25(-0.94%) |
Sep 04, 2003 | 26.80 | 27.06 | 26.79 | 27.06 | 54,279 | +0.25(+0.92%) |
Sep 03, 2003 | 26.75 | 26.81 | 26.66 | 26.81 | 81,045 | +0.13(+0.48%) |