Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.55 | 25.65 | 25.45 | 25.62 | 4,963,367 | +0.21(+0.83%) |
Aug 30, 2004 | 25.55 | 26.12 | 25.38 | 25.41 | 3,254,911 | -0.19(-0.73%) |
Aug 27, 2004 | 25.50 | 25.61 | 25.38 | 25.60 | 4,122,133 | +0.51(+2.03%) |
Aug 26, 2004 | 24.91 | 25.11 | 24.87 | 25.09 | 4,734,302 | +0.12(+0.50%) |
Aug 25, 2004 | 24.80 | 25.09 | 24.79 | 24.96 | 6,523,445 | +0.03(+0.13%) |
Aug 24, 2004 | 24.93 | 24.95 | 24.79 | 24.93 | 7,999,692 | -0.26(-1.04%) |
Aug 23, 2004 | 25.64 | 25.65 | 25.18 | 25.19 | 5,024,983 | -0.27(-1.07%) |
Aug 20, 2004 | 25.45 | 25.68 | 25.45 | 25.47 | 6,035,344 | -0.03(-0.11%) |
Aug 19, 2004 | 25.49 | 25.64 | 25.40 | 25.49 | 5,715,323 | -0.13(-0.52%) |
Aug 18, 2004 | 25.50 | 25.70 | 25.49 | 25.63 | 6,663,022 | +0.12(+0.49%) |
Aug 17, 2004 | 25.85 | 25.87 | 25.48 | 25.50 | 5,956,963 | -0.52(-2.00%) |
Aug 16, 2004 | 25.88 | 26.06 | 25.85 | 26.02 | 6,185,400 | +0.33(+1.30%) |
Aug 13, 2004 | 25.75 | 25.83 | 25.65 | 25.69 | 7,047,802 | -0.03(-0.11%) |
Aug 12, 2004 | 26.10 | 26.14 | 25.72 | 25.72 | 6,977,804 | -0.34(-1.32%) |
Aug 11, 2004 | 26.10 | 26.16 | 25.80 | 26.06 | 8,270,044 | -0.40(-1.50%) |
Aug 10, 2004 | 26.60 | 26.70 | 26.43 | 26.46 | 5,990,495 | -0.04(-0.16%) |
Aug 09, 2004 | 26.25 | 26.65 | 26.25 | 26.50 | 6,197,346 | +0.28(+1.07%) |
Aug 06, 2004 | 26.72 | 26.74 | 26.15 | 26.22 | 7,006,096 | -0.45(-1.70%) |
Aug 05, 2004 | 26.84 | 26.96 | 26.66 | 26.67 | 7,858,019 | -0.08(-0.30%) |
Aug 04, 2004 | 26.98 | 27.04 | 26.66 | 26.75 | 10,437,260 | -0.32(-1.20%) |
Aug 03, 2004 | 27.20 | 27.30 | 27.08 | 27.08 | 12,191,404 | +0.22(+0.84%) |
Aug 02, 2004 | 26.81 | 26.98 | 26.81 | 26.85 | 5,373,506 | -0.04(-0.14%) |
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,767,366 | +0.18(+0.66%) |
Jul 29, 2004 | 26.71 | 26.87 | 26.61 | 26.72 | 14,586,429 | +0.51(+1.95%) |
Jul 28, 2004 | 25.87 | 26.26 | 25.85 | 26.21 | 6,295,427 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,148 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.58 | 25.84 | 4,757,146 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.77 | 25.93 | 4,551,343 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.09 | 25.85 | 25.89 | 6,868,615 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.90 | 25.90 | 9,064,543 | -0.55(-2.09%) |
Jul 20, 2004 | 26.32 | 26.53 | 26.23 | 26.45 | 5,657,061 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.62 | 26.40 | 26.40 | 5,676,132 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.70 | 26.50 | 26.62 | 7,301,388 | +0.48(+1.82%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,898,911 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,115 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,029,920 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,960,643 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,448,275 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,018,461 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.59 | 25.62 | 3,520,233 | -0.01(-0.04%) |
Jul 06, 2004 | 25.79 | 25.79 | 25.62 | 25.63 | 5,368,895 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,082 | -0.17(-0.67%) |
Jul 01, 2004 | 25.51 | 25.57 | 25.27 | 25.50 | 5,253,000 | -0.06(-0.24%) |
Jun 30, 2004 | 25.46 | 25.61 | 25.33 | 25.56 | 6,350,545 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,740,447 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.88 | 25.53 | 25.62 | 5,599,428 | -0.01(-0.04%) |
Jun 25, 2004 | 25.65 | 25.81 | 25.62 | 25.63 | 4,986,630 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,613 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,145 | +0.35(+1.38%) |
Jun 22, 2004 | 25.47 | 25.62 | 25.35 | 25.59 | 5,483,323 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,362 | -0.40(-1.52%) |
Jun 18, 2004 | 26.07 | 26.23 | 26.01 | 26.01 | 7,179,415 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,020 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.77 | 25.55 | 25.64 | 8,485,278 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,088 | +0.39(+1.58%) |
Jun 14, 2004 | 24.96 | 25.02 | 24.78 | 24.83 | 7,375,996 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,546,615 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.13 | 25.24 | 7,965,322 | -0.41(-1.58%) |
Jun 08, 2004 | 25.89 | 25.98 | 25.58 | 25.65 | 8,156,873 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.77 | 25.58 | 25.75 | 6,316,804 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.34 | 25.41 | 7,528,777 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,441,871 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.66 | 25.70 | 10,413,998 | +0.24(+0.96%) |
Jun 01, 2004 | 25.51 | 25.54 | 25.34 | 25.46 | 7,033,970 | +0.17(+0.66%) |
May 28, 2004 | 25.43 | 25.47 | 25.17 | 25.29 | 5,601,943 | -0.22(-0.86%) |
May 27, 2004 | 25.68 | 25.69 | 25.41 | 25.51 | 6,934,421 | -0.05(-0.19%) |
May 26, 2004 | 25.89 | 25.91 | 25.50 | 25.56 | 8,182,232 | -0.10(-0.41%) |
May 25, 2004 | 25.65 | 25.76 | 25.60 | 25.66 | 9,622,223 | +0.62(+2.50%) |
May 24, 2004 | 24.85 | 25.11 | 24.82 | 25.04 | 5,566,944 | +0.45(+1.84%) |
May 21, 2004 | 24.84 | 24.89 | 24.43 | 24.58 | 4,332,756 | +0.06(+0.23%) |
May 20, 2004 | 24.72 | 24.80 | 24.53 | 24.53 | 4,194,436 | -0.19(-0.77%) |
May 19, 2004 | 24.69 | 25.00 | 24.60 | 24.72 | 7,387,942 | +0.23(+0.95%) |
May 18, 2004 | 24.75 | 24.76 | 24.48 | 24.48 | 5,630,026 | -0.55(-2.21%) |
May 17, 2004 | 25.21 | 25.27 | 24.97 | 25.04 | 10,617,285 | -0.22(-0.87%) |
May 14, 2004 | 25.18 | 25.33 | 25.12 | 25.26 | 5,710,712 | +0.25(+1.01%) |
May 13, 2004 | 25.02 | 25.25 | 24.95 | 25.00 | 5,124,531 | -0.01(-0.06%) |
May 12, 2004 | 24.92 | 25.05 | 24.81 | 25.02 | 8,410,250 | -0.11(-0.42%) |
May 11, 2004 | 24.69 | 25.15 | 24.67 | 25.12 | 8,593,209 | +0.21(+0.82%) |
May 10, 2004 | 25.19 | 25.24 | 24.92 | 24.92 | 8,862,513 | -0.83(-3.22%) |
May 07, 2004 | 25.81 | 25.98 | 25.61 | 25.75 | 7,817,571 | -0.28(-1.06%) |
May 06, 2004 | 26.22 | 26.24 | 25.83 | 26.02 | 11,430,856 | +0.06(+0.22%) |
May 05, 2004 | 25.78 | 26.05 | 25.75 | 25.97 | 10,121,850 | +0.44(+1.72%) |
May 04, 2004 | 25.59 | 25.69 | 25.38 | 25.53 | 5,985,675 | +0.10(+0.41%) |
May 03, 2004 | 25.24 | 25.48 | 25.18 | 25.42 | 6,053,577 | +0.18(+0.72%) |
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,976,965 | +0.41(+1.63%) |
Apr 29, 2004 | 25.34 | 25.44 | 24.84 | 24.84 | 7,475,964 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,722,541 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,028 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.48 | 25.22 | 25.25 | 4,882,471 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.06 | 25.30 | 4,432,723 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,963,670 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.03 | 7,572,368 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,026 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,366,917 | -0.15(-0.59%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.66 | 25.89 | 6,047,709 | +0.04(+0.17%) |
Apr 15, 2004 | 25.59 | 25.88 | 25.59 | 25.84 | 6,755,444 | +0.55(+2.17%) |
Apr 14, 2004 | 25.27 | 25.45 | 25.24 | 25.29 | 5,636,104 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 6,192,735 | -0.09(-0.35%) |
Apr 12, 2004 | 25.46 | 25.80 | 25.46 | 25.67 | 8,403,334 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,167 | -0.04(-0.15%) |
Apr 07, 2004 | 25.38 | 25.66 | 25.28 | 25.57 | 9,256,933 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,118,731 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.27 | 24.89 | 25.27 | 9,524,561 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,342,976 | +0.53(+2.20%) |
Apr 01, 2004 | 24.44 | 24.58 | 24.22 | 24.28 | 6,845,142 | -0.15(-0.63%) |
Mar 31, 2004 | 24.46 | 24.53 | 24.11 | 24.43 | 7,789,698 | +0.04(+0.16%) |
Mar 30, 2004 | 24.10 | 24.56 | 24.09 | 24.39 | 12,574,298 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.80 | 23.45 | 23.60 | 8,093,372 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.17 | 22.86 | 23.12 | 7,562,309 | +0.24(+1.04%) |
Mar 25, 2004 | 22.95 | 22.98 | 22.80 | 22.88 | 8,271,301 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.50 | 23.09 | 23.12 | 8,166,304 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,828,820 | +0.11(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,106 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.12 | 23.85 | 23.90 | 5,426,738 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,024 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.88 | 23.52 | 23.84 | 6,265,248 | +0.14(+0.60%) |
Mar 16, 2004 | 23.69 | 23.72 | 23.58 | 23.70 | 8,516,295 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,030,685 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,154 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.71 | 23.29 | 23.29 | 7,327,375 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,974,962 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,565,569 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,614,634 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.91 | 4,748,553 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.91 | 23.60 | 23.84 | 5,663,139 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.70 | 6,111,210 | +0.03(+0.12%) |
Mar 02, 2004 | 23.79 | 23.90 | 23.67 | 23.67 | 6,421,801 | -0.30(-1.25%) |
Mar 01, 2004 | 23.71 | 24.09 | 23.70 | 23.97 | 8,041,607 | +0.49(+2.09%) |
Feb 27, 2004 | 23.52 | 23.58 | 23.29 | 23.48 | 6,297,104 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.28 | 23.39 | 7,522,908 | +0.14(+0.60%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.26 | 4,307,188 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.27 | 22.98 | 23.16 | 5,595,027 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,120,641 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,905,710 | +0.17(+0.75%) |
Feb 19, 2004 | 23.07 | 23.17 | 22.95 | 22.97 | 6,673,920 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.08 | 22.86 | 22.86 | 6,034,715 | -0.39(-1.68%) |
Feb 17, 2004 | 23.27 | 23.29 | 23.14 | 23.25 | 5,993,639 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,428 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.55 | 22.77 | 8,059,211 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.87 | 10,789,556 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,325,064 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,595,539 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,077 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.56 | 4,682,327 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,565 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,369 | +0.10(+0.44%) |
Feb 02, 2004 | 22.59 | 22.75 | 22.48 | 22.69 | 7,398,630 | -0.02(-0.08%) |
Jan 30, 2004 | 22.77 | 22.86 | 22.66 | 22.71 | 6,229,201 | -0.22(-0.98%) |
Jan 29, 2004 | 23.04 | 23.06 | 22.78 | 22.94 | 6,623,831 | -0.18(-0.76%) |
Jan 28, 2004 | 23.33 | 23.52 | 23.11 | 23.11 | 7,456,683 | -0.11(-0.45%) |
Jan 27, 2004 | 23.14 | 23.31 | 23.08 | 23.22 | 6,780,803 | +0.03(+0.12%) |
Jan 26, 2004 | 23.09 | 23.19 | 22.89 | 23.19 | 7,576,979 | -0.07(-0.31%) |
Jan 23, 2004 | 23.25 | 23.42 | 22.77 | 23.26 | 7,801,434 | -0.42(-1.75%) |
Jan 22, 2004 | 23.91 | 23.91 | 23.66 | 23.68 | 7,453,539 | -0.17(-0.72%) |
Jan 21, 2004 | 23.74 | 23.86 | 23.71 | 23.85 | 9,774,793 | +0.58(+2.50%) |
Jan 20, 2004 | 23.00 | 23.40 | 23.00 | 23.27 | 6,141,808 | +0.36(+1.56%) |
Jan 16, 2004 | 22.58 | 22.91 | 22.53 | 22.91 | 11,987,068 | -0.11(-0.50%) |
Jan 15, 2004 | 23.14 | 23.16 | 22.97 | 23.02 | 6,835,921 | -0.17(-0.72%) |
Jan 14, 2004 | 23.18 | 23.29 | 23.15 | 23.19 | 9,214,599 | -0.38(-1.62%) |
Jan 13, 2004 | 23.73 | 23.81 | 23.57 | 23.57 | 7,734,579 | -0.13(-0.54%) |
Jan 12, 2004 | 23.70 | 23.81 | 23.50 | 23.70 | 7,457,731 | +0.28(+1.20%) |
Jan 09, 2004 | 23.41 | 23.52 | 22.96 | 23.42 | 15,491,165 | +0.00(+0.02%) |
Jan 08, 2004 | 23.39 | 23.54 | 23.35 | 23.41 | 6,209,711 | +0.02(+0.10%) |
Jan 07, 2004 | 23.96 | 23.45 | 23.26 | 23.39 | 12,218,649 | -0.57(-2.39%) |
Jan 06, 2004 | 23.90 | 24.05 | 23.84 | 23.96 | 6,649,609 | +0.15(+0.64%) |
Jan 05, 2004 | 23.55 | 23.88 | 23.53 | 23.81 | 8,682,278 | +0.24(+1.01%) |
Jan 02, 2004 | 23.63 | 23.67 | 23.48 | 23.57 | 6,229,620 | +0.02(+0.10%) |
Dec 31, 2003 | 23.47 | 23.66 | 23.47 | 23.55 | 5,161,626 | +0.13(+0.55%) |
Dec 30, 2003 | 23.36 | 23.48 | 23.35 | 23.42 | 3,963,484 | +0.05(+0.22%) |
Dec 29, 2003 | 23.27 | 23.40 | 23.18 | 23.37 | 5,065,640 | +0.10(+0.41%) |
Dec 26, 2003 | 23.12 | 23.30 | 23.08 | 23.27 | 1,604,716 | +0.15(+0.64%) |
Dec 24, 2003 | 23.12 | 23.26 | 23.05 | 23.12 | 3,753,909 | +0.17(+0.75%) |
Dec 23, 2003 | 23.09 | 23.03 | 22.82 | 22.95 | 5,414,583 | -0.14(-0.62%) |
Dec 22, 2003 | 23.11 | 23.21 | 23.06 | 23.09 | 8,003,255 | -0.01(-0.06%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.98 | 23.11 | 8,056,696 | +0.12(+0.54%) |
Dec 18, 2003 | 22.46 | 23.06 | 22.78 | 22.98 | 11,045,238 | +0.52(+2.32%) |
Dec 17, 2003 | 22.28 | 22.42 | 22.20 | 22.46 | 9,194,270 | +0.60(+2.73%) |
Dec 16, 2003 | 21.94 | 22.02 | 21.78 | 21.87 | 6,352,222 | +0.11(+0.50%) |
Dec 15, 2003 | 22.12 | 22.07 | 21.72 | 21.76 | 7,587,667 | -0.36(-1.62%) |
Dec 12, 2003 | 21.81 | 22.12 | 21.85 | 22.12 | 7,924,035 | +0.31(+1.42%) |
Dec 11, 2003 | 21.58 | 21.83 | 21.56 | 21.81 | 7,815,266 | +0.23(+1.06%) |
Dec 10, 2003 | 21.45 | 21.78 | 21.43 | 21.58 | 8,938,170 | +0.07(+0.33%) |
Dec 09, 2003 | 21.63 | 21.71 | 21.50 | 21.51 | 11,695,759 | +0.32(+1.51%) |
Dec 08, 2003 | 20.80 | 21.26 | 20.82 | 21.19 | 9,136,428 | +0.38(+1.83%) |
Dec 05, 2003 | 20.78 | 20.88 | 20.77 | 20.80 | 3,266,228 | -0.04(-0.18%) |
Dec 04, 2003 | 20.61 | 20.84 | 20.53 | 20.84 | 6,310,726 | +0.23(+1.11%) |
Dec 03, 2003 | 20.62 | 20.64 | 20.57 | 20.61 | 6,858,555 | +0.10(+0.51%) |
Dec 02, 2003 | 20.47 | 20.68 | 20.42 | 20.51 | 7,886,102 | -0.10(-0.51%) |
Dec 01, 2003 | 20.46 | 20.68 | 20.46 | 20.61 | 4,674,992 | +0.24(+1.19%) |
Nov 28, 2003 | 20.29 | 20.45 | 20.18 | 20.37 | 3,260,989 | -0.10(-0.47%) |
Nov 26, 2003 | 20.44 | 20.50 | 20.31 | 20.47 | 3,870,852 | +0.14(+0.68%) |
Nov 25, 2003 | 20.35 | 20.38 | 20.25 | 20.33 | 6,678,949 | -0.17(-0.81%) |
Nov 24, 2003 | 20.47 | 20.58 | 20.43 | 20.49 | 4,234,046 | +0.17(+0.82%) |
Nov 21, 2003 | 20.37 | 20.39 | 20.29 | 20.33 | 4,079,589 | -0.05(-0.23%) |
Nov 20, 2003 | 20.26 | 20.45 | 20.22 | 20.37 | 4,842,652 | +0.10(+0.47%) |
Nov 19, 2003 | 20.33 | 20.34 | 20.21 | 20.28 | 8,270,882 | +0.19(+0.93%) |
Nov 18, 2003 | 20.28 | 20.29 | 20.09 | 20.09 | 6,409,855 | -0.22(-1.08%) |
Nov 17, 2003 | 20.32 | 20.34 | 20.22 | 20.31 | 5,428,415 | -0.16(-0.79%) |
Nov 14, 2003 | 20.40 | 20.59 | 20.37 | 20.47 | 6,962,714 | +0.20(+0.97%) |
Nov 13, 2003 | 20.33 | 20.30 | 20.10 | 20.28 | 4,628,466 | -0.05(-0.23%) |
Nov 12, 2003 | 20.33 | 20.33 | 20.05 | 20.33 | 4,770,349 | +0.00(+0.00%) |
Nov 11, 2003 | 20.32 | 20.38 | 20.20 | 20.33 | 3,630,470 | +0.01(+0.05%) |
Nov 10, 2003 | 20.49 | 20.51 | 20.29 | 20.32 | 4,129,258 | -0.10(-0.47%) |
Nov 07, 2003 | 20.42 | 20.50 | 20.34 | 20.41 | 5,272,281 | +0.13(+0.63%) |
Nov 06, 2003 | 20.16 | 20.30 | 20.16 | 20.28 | 4,535,834 | -0.04(-0.19%) |
Nov 05, 2003 | 20.30 | 20.36 | 20.22 | 20.32 | 4,658,436 | +0.02(+0.09%) |
Nov 04, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 4,953,937 | -0.03(-0.16%) |
Nov 03, 2003 | 20.22 | 20.47 | 20.22 | 20.34 | 5,354,648 | +0.11(+0.57%) |
Oct 31, 2003 | 20.03 | 20.26 | 20.03 | 20.22 | 5,852,595 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.93 | 7,268,484 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.95 | 20.16 | 6,761,732 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,041 | -0.10(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.26 | 5,190,966 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,252 | +0.10(+0.52%) |
Oct 23, 2003 | 20.14 | 20.36 | 20.13 | 20.32 | 5,856,996 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,150 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,553,390 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,198 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,252 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,607,811 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,400 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.08 | 7,211,689 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,673,920 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,045 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,625,951 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.88 | 20.83 | 4,933,817 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,267 | +0.15(+0.71%) |
Oct 06, 2003 | 20.96 | 21.01 | 20.83 | 20.83 | 6,546,079 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,052 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,868,683 | -0.18(-0.86%) |
Oct 01, 2003 | 20.21 | 20.59 | 20.19 | 20.59 | 6,562,216 | +0.50(+2.49%) |
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,661,130 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.13 | 19.95 | 20.04 | 4,961,691 | -0.15(-0.73%) |
Sep 26, 2003 | 20.14 | 20.24 | 20.04 | 20.19 | 12,630,045 | -0.29(-1.40%) |
Sep 25, 2003 | 20.57 | 20.59 | 20.47 | 20.47 | 7,230,761 | +0.12(+0.61%) |
Sep 24, 2003 | 20.46 | 20.50 | 20.32 | 20.35 | 7,919,844 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,873,435 | -0.16(-0.78%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,364,470 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.15 | 7,048,221 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,275,493 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,931,556 | -0.18(-0.88%) |
Sep 16, 2003 | 20.46 | 20.56 | 20.18 | 20.53 | 9,450,790 | +0.08(+0.37%) |
Sep 15, 2003 | 20.56 | 20.56 | 20.25 | 20.46 | 5,966,813 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.56 | 3,415,655 | +0.06(+0.28%) |
Sep 11, 2003 | 20.44 | 20.57 | 20.41 | 20.50 | 4,872,412 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,233 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,348 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,845,796 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.45 | 20.28 | 20.32 | 4,920,824 | -0.20(-0.98%) |
Sep 04, 2003 | 20.56 | 20.63 | 20.50 | 20.52 | 6,094,444 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.56 | 20.36 | 20.46 | 8,108,671 | +0.28(+1.37%) |