Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 28.78 | 28.83 | 28.30 | 28.49 | 1,443,482 | -0.18(-0.64%) |
Aug 30, 2004 | 28.82 | 28.93 | 28.64 | 28.67 | 864,032 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.68 | 28.83 | 892,179 | +0.03(+0.10%) |
Aug 26, 2004 | 28.99 | 29.10 | 28.80 | 28.81 | 1,144,961 | -0.18(-0.64%) |
Aug 25, 2004 | 28.92 | 29.01 | 28.81 | 28.99 | 780,809 | +0.04(+0.13%) |
Aug 24, 2004 | 28.93 | 28.97 | 28.82 | 28.95 | 2,355,824 | +0.13(+0.46%) |
Aug 23, 2004 | 28.92 | 29.06 | 28.71 | 28.82 | 1,404,644 | -0.21(-0.71%) |
Aug 20, 2004 | 29.14 | 29.31 | 28.92 | 29.03 | 915,996 | -0.11(-0.38%) |
Aug 19, 2004 | 29.05 | 29.14 | 28.83 | 29.14 | 790,417 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.09 | 28.49 | 29.03 | 2,293,711 | +0.29(+1.00%) |
Aug 17, 2004 | 28.93 | 29.15 | 28.69 | 28.74 | 1,186,505 | -0.16(-0.54%) |
Aug 16, 2004 | 28.25 | 28.94 | 28.25 | 28.89 | 1,700,053 | +0.61(+2.14%) |
Aug 13, 2004 | 28.27 | 28.49 | 27.90 | 28.29 | 1,265,127 | -0.01(-0.05%) |
Aug 12, 2004 | 28.55 | 28.55 | 28.08 | 28.30 | 1,683,137 | -0.24(-0.85%) |
Aug 11, 2004 | 28.50 | 28.64 | 28.24 | 28.55 | 1,244,017 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.56 | 28.16 | 28.50 | 1,249,430 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.50 | 28.25 | 28.29 | 1,152,945 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.26 | 28.40 | 1,229,537 | -0.21(-0.72%) |
Aug 05, 2004 | 29.27 | 29.31 | 28.59 | 28.61 | 1,440,099 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.49 | 28.71 | 29.26 | 1,189,617 | +0.13(+0.43%) |
Aug 03, 2004 | 29.41 | 29.46 | 29.03 | 29.14 | 1,947,557 | -0.37(-1.25%) |
Aug 02, 2004 | 29.93 | 30.00 | 29.22 | 29.51 | 1,619,536 | -0.49(-1.63%) |
Jul 30, 2004 | 29.62 | 30.00 | 29.53 | 30.00 | 1,267,021 | +0.43(+1.45%) |
Jul 29, 2004 | 29.55 | 29.78 | 29.46 | 29.57 | 1,029,260 | +0.05(+0.18%) |
Jul 28, 2004 | 29.24 | 30.14 | 29.24 | 29.51 | 2,815,108 | +0.27(+0.93%) |
Jul 27, 2004 | 29.34 | 29.36 | 29.03 | 29.24 | 1,463,645 | +0.09(+0.30%) |
Jul 26, 2004 | 29.19 | 29.58 | 28.89 | 29.15 | 2,075,572 | +0.59(+2.07%) |
Jul 23, 2004 | 28.60 | 28.94 | 28.27 | 28.56 | 2,033,487 | -0.33(-1.13%) |
Jul 22, 2004 | 29.12 | 29.12 | 28.71 | 28.89 | 3,034,736 | -0.36(-1.24%) |
Jul 21, 2004 | 29.93 | 30.02 | 29.19 | 29.25 | 2,552,312 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.60 | 29.55 | 29.83 | 4,276,588 | -1.16(-3.74%) |
Jul 19, 2004 | 31.21 | 31.27 | 30.67 | 30.99 | 1,547,680 | -0.26(-0.83%) |
Jul 16, 2004 | 31.67 | 31.67 | 31.19 | 31.24 | 1,295,574 | -0.27(-0.84%) |
Jul 15, 2004 | 31.48 | 31.78 | 31.37 | 31.51 | 1,619,130 | +0.12(+0.38%) |
Jul 14, 2004 | 31.34 | 31.58 | 31.10 | 31.39 | 781,485 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.45 | 1,932,401 | +0.28(+0.90%) |
Jul 12, 2004 | 31.04 | 31.27 | 30.98 | 31.17 | 803,408 | +0.18(+0.60%) |
Jul 09, 2004 | 30.78 | 31.13 | 30.78 | 30.99 | 1,047,529 | +0.23(+0.74%) |
Jul 08, 2004 | 30.48 | 30.95 | 30.44 | 30.76 | 1,373,520 | +0.32(+1.04%) |
Jul 07, 2004 | 30.63 | 30.79 | 30.44 | 30.44 | 905,440 | -0.13(-0.41%) |
Jul 06, 2004 | 30.67 | 30.75 | 30.36 | 30.56 | 1,489,085 | -0.40(-1.29%) |
Jul 02, 2004 | 31.15 | 31.21 | 30.93 | 30.96 | 1,116,814 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.70 | 30.96 | 31.07 | 1,251,053 | -0.17(-0.54%) |
Jun 30, 2004 | 31.26 | 31.37 | 31.02 | 31.24 | 1,258,496 | +0.07(+0.21%) |
Jun 29, 2004 | 31.29 | 31.52 | 30.96 | 31.18 | 1,272,570 | -0.10(-0.33%) |
Jun 28, 2004 | 31.89 | 31.95 | 31.22 | 31.28 | 1,219,659 | -0.27(-0.87%) |
Jun 25, 2004 | 31.63 | 32.03 | 31.49 | 31.55 | 1,657,832 | -0.11(-0.35%) |
Jun 24, 2004 | 31.70 | 31.73 | 31.52 | 31.67 | 1,539,290 | +0.07(+0.21%) |
Jun 23, 2004 | 31.56 | 31.75 | 31.33 | 31.60 | 1,832,804 | +0.10(+0.33%) |
Jun 22, 2004 | 31.58 | 31.65 | 31.35 | 31.50 | 1,294,492 | -0.03(-0.09%) |
Jun 21, 2004 | 31.41 | 31.66 | 31.28 | 31.52 | 1,246,858 | +0.19(+0.61%) |
Jun 18, 2004 | 31.48 | 32.01 | 31.33 | 31.33 | 1,997,491 | -0.13(-0.42%) |
Jun 17, 2004 | 31.11 | 31.50 | 30.90 | 31.47 | 1,233,462 | +0.42(+1.36%) |
Jun 16, 2004 | 31.11 | 31.30 | 30.88 | 31.04 | 1,412,493 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.18 | 30.81 | 30.86 | 1,199,225 | +0.02(+0.07%) |
Jun 14, 2004 | 30.78 | 31.00 | 30.69 | 30.84 | 1,418,582 | -0.18(-0.60%) |
Jun 10, 2004 | 31.35 | 31.49 | 30.93 | 31.02 | 2,096,141 | -0.33(-1.04%) |
Jun 09, 2004 | 31.70 | 31.81 | 31.33 | 31.35 | 861,461 | -0.35(-1.12%) |
Jun 08, 2004 | 31.82 | 31.89 | 31.61 | 31.70 | 665,785 | -0.11(-0.35%) |
Jun 07, 2004 | 31.70 | 31.87 | 31.64 | 31.81 | 1,001,113 | +0.58(+1.85%) |
Jun 04, 2004 | 31.22 | 31.62 | 31.10 | 31.24 | 1,461,074 | +0.27(+0.88%) |
Jun 03, 2004 | 30.89 | 31.04 | 30.79 | 30.96 | 1,555,664 | +0.07(+0.24%) |
Jun 02, 2004 | 31.03 | 31.04 | 30.79 | 30.89 | 1,547,950 | +0.00(+0.00%) |
Jun 01, 2004 | 30.47 | 30.89 | 30.41 | 30.89 | 1,435,768 | +0.46(+1.51%) |
May 28, 2004 | 30.61 | 30.65 | 30.28 | 30.43 | 1,829,421 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.61 | 30.67 | 1,409,516 | -0.14(-0.46%) |
May 26, 2004 | 30.71 | 31.01 | 30.63 | 30.81 | 1,524,810 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.91 | 30.04 | 30.84 | 1,011,127 | +0.36(+1.19%) |
May 24, 2004 | 30.71 | 30.88 | 30.28 | 30.48 | 1,129,263 | +0.04(+0.15%) |
May 21, 2004 | 29.56 | 30.70 | 29.56 | 30.43 | 2,336,744 | +1.12(+3.83%) |
May 20, 2004 | 29.89 | 29.94 | 29.30 | 29.31 | 3,109,163 | -0.54(-1.81%) |
May 19, 2004 | 30.30 | 30.92 | 29.70 | 29.85 | 1,275,547 | -0.17(-0.57%) |
May 18, 2004 | 30.24 | 30.41 | 30.00 | 30.02 | 725,056 | -0.07(-0.22%) |
May 17, 2004 | 30.35 | 30.36 | 29.74 | 30.08 | 1,260,391 | -0.50(-1.62%) |
May 14, 2004 | 30.62 | 30.87 | 30.26 | 30.58 | 1,281,366 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.93 | 30.37 | 30.59 | 1,092,862 | +0.15(+0.49%) |
May 12, 2004 | 30.93 | 30.95 | 29.83 | 30.45 | 1,933,754 | -0.31(-1.01%) |
May 11, 2004 | 30.34 | 30.94 | 30.33 | 30.76 | 1,031,696 | +0.62(+2.06%) |
May 10, 2004 | 30.56 | 30.63 | 29.51 | 30.14 | 2,775,729 | -0.78(-2.51%) |
May 07, 2004 | 31.59 | 31.78 | 30.90 | 30.91 | 1,427,649 | -0.78(-2.47%) |
May 06, 2004 | 31.93 | 32.04 | 31.26 | 31.69 | 1,312,625 | -0.24(-0.74%) |
May 05, 2004 | 32.11 | 32.39 | 31.91 | 31.93 | 1,440,099 | -0.14(-0.44%) |
May 04, 2004 | 32.53 | 32.53 | 31.92 | 32.07 | 1,893,563 | -0.30(-0.91%) |
May 03, 2004 | 32.50 | 32.50 | 32.03 | 32.37 | 1,718,050 | -0.03(-0.09%) |
Apr 30, 2004 | 33.05 | 33.11 | 32.29 | 32.40 | 1,350,109 | -0.65(-1.97%) |
Apr 29, 2004 | 32.73 | 33.97 | 32.73 | 33.05 | 3,019,174 | +0.24(+0.72%) |
Apr 28, 2004 | 31.94 | 32.96 | 31.92 | 32.81 | 3,325,814 | +0.88(+2.75%) |
Apr 27, 2004 | 31.52 | 32.03 | 31.28 | 31.93 | 1,916,568 | +0.41(+1.31%) |
Apr 26, 2004 | 31.80 | 31.85 | 31.44 | 31.52 | 1,560,400 | -0.33(-1.04%) |
Apr 23, 2004 | 32.11 | 32.14 | 31.62 | 31.85 | 1,652,825 | -0.30(-0.92%) |
Apr 22, 2004 | 31.41 | 32.30 | 31.18 | 32.15 | 2,189,242 | +0.74(+2.35%) |
Apr 21, 2004 | 31.15 | 31.55 | 30.67 | 31.41 | 3,118,635 | +0.10(+0.33%) |
Apr 20, 2004 | 31.96 | 31.97 | 31.30 | 31.30 | 1,699,105 | -0.66(-2.06%) |
Apr 19, 2004 | 31.96 | 32.28 | 31.59 | 31.96 | 1,919,139 | -0.07(-0.23%) |
Apr 16, 2004 | 32.11 | 32.15 | 31.78 | 32.03 | 2,648,255 | +0.05(+0.16%) |
Apr 15, 2004 | 32.48 | 32.48 | 31.86 | 31.98 | 1,951,211 | -0.39(-1.21%) |
Apr 14, 2004 | 33.54 | 33.54 | 32.36 | 32.37 | 1,826,444 | -1.17(-3.48%) |
Apr 13, 2004 | 33.92 | 33.98 | 33.42 | 33.54 | 1,126,286 | -0.26(-0.77%) |
Apr 12, 2004 | 33.25 | 33.96 | 33.25 | 33.80 | 1,231,296 | +0.55(+1.64%) |
Apr 08, 2004 | 33.40 | 33.73 | 32.73 | 33.25 | 1,285,561 | +0.13(+0.38%) |
Apr 07, 2004 | 33.15 | 33.25 | 33.04 | 33.13 | 1,365,265 | -0.01(-0.04%) |
Apr 06, 2004 | 32.92 | 33.28 | 32.90 | 33.14 | 1,932,130 | -0.05(-0.16%) |
Apr 05, 2004 | 32.59 | 33.22 | 32.59 | 33.19 | 1,454,307 | +0.65(+2.00%) |
Apr 02, 2004 | 32.30 | 32.55 | 31.85 | 32.54 | 2,859,358 | +0.72(+2.28%) |
Apr 01, 2004 | 31.60 | 32.15 | 31.60 | 31.82 | 1,813,182 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.75 | 31.16 | 31.52 | 1,618,589 | -0.18(-0.58%) |
Mar 30, 2004 | 31.78 | 31.92 | 31.63 | 31.71 | 968,907 | -0.10(-0.30%) |
Mar 29, 2004 | 31.30 | 31.85 | 31.21 | 31.81 | 1,114,107 | +0.52(+1.65%) |
Mar 26, 2004 | 31.22 | 31.42 | 30.99 | 31.29 | 1,080,683 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.36 | 30.73 | 31.22 | 1,106,394 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.78 | 1,353,086 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.36 | 30.73 | 31.18 | 1,084,066 | +0.16(+0.50%) |
Mar 22, 2004 | 31.38 | 31.38 | 30.76 | 31.03 | 1,093,268 | -0.35(-1.11%) |
Mar 19, 2004 | 31.48 | 31.77 | 31.30 | 31.38 | 1,072,157 | -0.26(-0.82%) |
Mar 18, 2004 | 32.00 | 32.00 | 31.17 | 31.64 | 2,087,615 | -0.39(-1.22%) |
Mar 17, 2004 | 32.07 | 32.14 | 31.77 | 32.03 | 1,321,421 | +0.46(+1.45%) |
Mar 16, 2004 | 31.63 | 31.92 | 31.46 | 31.57 | 1,430,220 | +0.13(+0.42%) |
Mar 15, 2004 | 32.50 | 32.50 | 31.27 | 31.44 | 1,834,969 | -1.21(-3.71%) |
Mar 12, 2004 | 32.37 | 32.71 | 32.09 | 32.65 | 1,360,258 | +0.95(+3.01%) |
Mar 11, 2004 | 32.22 | 32.32 | 31.52 | 31.69 | 2,223,344 | -0.75(-2.32%) |
Mar 10, 2004 | 33.00 | 33.05 | 32.37 | 32.45 | 1,051,183 | -0.39(-1.19%) |
Mar 09, 2004 | 33.16 | 33.29 | 32.62 | 32.84 | 1,143,608 | -0.42(-1.27%) |
Mar 08, 2004 | 33.29 | 33.53 | 33.14 | 33.26 | 759,834 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.12 | 33.34 | 980,138 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.40 | 33.11 | 33.27 | 639,668 | -0.17(-0.51%) |
Mar 03, 2004 | 32.89 | 33.44 | 32.87 | 33.44 | 1,005,173 | +0.55(+1.69%) |
Mar 02, 2004 | 33.11 | 33.25 | 32.78 | 32.88 | 1,394,360 | -0.07(-0.22%) |
Mar 01, 2004 | 33.07 | 33.34 | 32.94 | 32.96 | 1,524,946 | -0.27(-0.80%) |
Feb 27, 2004 | 31.85 | 33.30 | 31.85 | 33.22 | 2,396,015 | +0.89(+2.74%) |
Feb 26, 2004 | 32.22 | 32.44 | 31.99 | 32.34 | 974,184 | +0.15(+0.46%) |
Feb 25, 2004 | 32.26 | 32.47 | 32.03 | 32.19 | 981,221 | -0.20(-0.62%) |
Feb 24, 2004 | 32.63 | 32.66 | 32.15 | 32.39 | 1,107,477 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.64 | 1,123,039 | -0.23(-0.70%) |
Feb 20, 2004 | 32.96 | 33.18 | 32.66 | 32.87 | 1,112,484 | +0.16(+0.47%) |
Feb 19, 2004 | 33.17 | 33.17 | 32.69 | 32.71 | 1,221,418 | -0.32(-0.96%) |
Feb 18, 2004 | 33.18 | 33.19 | 32.94 | 33.03 | 1,519,397 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.26 | 32.88 | 33.11 | 1,591,389 | -0.25(-0.75%) |
Feb 13, 2004 | 33.31 | 33.48 | 33.12 | 33.36 | 1,250,918 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.32 | 32.82 | 33.31 | 1,777,186 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.11 | 32.00 | 33.01 | 2,466,112 | +0.24(+0.72%) |
Feb 10, 2004 | 32.95 | 32.95 | 32.56 | 32.77 | 1,252,407 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.07 | 32.68 | 32.94 | 2,192,626 | -0.01(-0.04%) |
Feb 06, 2004 | 33.22 | 33.44 | 32.88 | 32.96 | 1,951,075 | -0.33(-1.00%) |
Feb 05, 2004 | 33.24 | 33.77 | 32.83 | 33.29 | 3,806,208 | +1.17(+3.66%) |
Feb 04, 2004 | 31.96 | 32.32 | 31.63 | 32.12 | 1,802,086 | -0.29(-0.89%) |
Feb 03, 2004 | 31.97 | 32.45 | 31.89 | 32.40 | 1,080,818 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.25 | 31.70 | 32.21 | 1,500,994 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.11 | 31.30 | 32.09 | 1,135,759 | +0.72(+2.29%) |
Jan 29, 2004 | 31.72 | 32.00 | 31.24 | 31.37 | 1,151,592 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.38 | 31.48 | 31.71 | 1,532,388 | -0.24(-0.76%) |
Jan 27, 2004 | 32.07 | 32.15 | 31.75 | 31.95 | 926,415 | -0.09(-0.28%) |
Jan 26, 2004 | 31.43 | 32.10 | 31.41 | 32.04 | 1,062,820 | +0.51(+1.62%) |
Jan 23, 2004 | 31.89 | 31.98 | 31.31 | 31.53 | 1,330,082 | -0.26(-0.81%) |
Jan 22, 2004 | 32.15 | 32.28 | 31.74 | 31.79 | 1,015,322 | -0.42(-1.31%) |
Jan 21, 2004 | 31.71 | 32.21 | 31.52 | 32.21 | 1,699,917 | +0.59(+1.87%) |
Jan 20, 2004 | 31.48 | 31.81 | 31.13 | 31.62 | 1,812,235 | -0.67(-2.06%) |
Jan 16, 2004 | 32.15 | 32.43 | 31.97 | 32.29 | 1,208,698 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.31 | 31.86 | 32.01 | 1,401,532 | -0.07(-0.21%) |
Jan 14, 2004 | 31.67 | 32.23 | 31.59 | 32.07 | 1,328,322 | +0.25(+0.79%) |
Jan 13, 2004 | 31.78 | 31.96 | 31.63 | 31.82 | 1,404,103 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.78 | 31.07 | 31.75 | 1,822,384 | +0.64(+2.04%) |
Jan 09, 2004 | 30.99 | 31.80 | 30.96 | 31.11 | 1,627,791 | +0.13(+0.41%) |
Jan 08, 2004 | 30.50 | 30.97 | 30.40 | 30.99 | 1,642,947 | +0.54(+1.77%) |
Jan 07, 2004 | 30.58 | 30.62 | 30.39 | 30.45 | 1,546,191 | -0.13(-0.43%) |
Jan 06, 2004 | 30.52 | 30.68 | 30.19 | 30.58 | 1,175,950 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.73 | 30.30 | 30.67 | 1,239,010 | +0.26(+0.85%) |
Jan 02, 2004 | 30.61 | 31.04 | 30.23 | 30.41 | 1,369,731 | -0.20(-0.65%) |
Dec 31, 2003 | 30.67 | 31.63 | 30.45 | 30.61 | 1,184,069 | +0.10(+0.31%) |
Dec 30, 2003 | 30.15 | 30.63 | 30.15 | 30.51 | 1,288,944 | +0.10(+0.34%) |
Dec 29, 2003 | 30.23 | 30.48 | 30.14 | 30.41 | 1,722,110 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.41 | 30.22 | 30.36 | 434,790 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.46 | 30.04 | 30.36 | 952,127 | +0.47(+1.56%) |
Dec 23, 2003 | 29.83 | 30.00 | 29.71 | 29.90 | 2,244,048 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.66 | 29.12 | 29.66 | 2,007,640 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.48 | 29.29 | 2,677,756 | +0.73(+2.56%) |
Dec 18, 2003 | 28.47 | 28.75 | 28.27 | 28.56 | 1,802,627 | +0.08(+0.29%) |
Dec 17, 2003 | 28.29 | 28.46 | 28.17 | 28.48 | 1,599,373 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.29 | 28.08 | 28.29 | 1,723,193 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.97 | 28.08 | 28.16 | 1,161,335 | -0.49(-1.70%) |
Dec 12, 2003 | 28.45 | 28.70 | 28.28 | 28.65 | 869,715 | +0.20(+0.70%) |
Dec 11, 2003 | 28.38 | 28.61 | 28.22 | 28.45 | 1,155,651 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.59 | 28.16 | 28.23 | 1,808,040 | -0.44(-1.55%) |
Dec 09, 2003 | 28.93 | 29.00 | 28.69 | 28.67 | 2,355,012 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.86 | 28.53 | 28.81 | 1,552,822 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.54 | 28.61 | 2,079,361 | +0.30(+1.07%) |
Dec 04, 2003 | 28.08 | 28.40 | 28.08 | 28.30 | 1,994,784 | +0.22(+0.79%) |
Dec 03, 2003 | 28.31 | 28.58 | 27.98 | 28.08 | 1,793,425 | -0.24(-0.84%) |
Dec 02, 2003 | 27.79 | 28.99 | 27.79 | 28.32 | 4,175,502 | +0.92(+3.37%) |
Dec 01, 2003 | 27.05 | 27.53 | 26.90 | 27.39 | 2,080,985 | +0.46(+1.70%) |
Nov 28, 2003 | 26.79 | 26.94 | 26.64 | 26.94 | 480,393 | +0.15(+0.55%) |
Nov 26, 2003 | 26.48 | 26.82 | 26.38 | 26.79 | 1,462,156 | +0.30(+1.14%) |
Nov 25, 2003 | 25.51 | 26.68 | 25.51 | 26.48 | 2,495,883 | +0.98(+3.82%) |
Nov 24, 2003 | 25.55 | 25.61 | 25.34 | 25.51 | 1,657,020 | +0.18(+0.73%) |
Nov 21, 2003 | 25.24 | 25.53 | 25.26 | 25.32 | 1,338,201 | +0.09(+0.35%) |
Nov 20, 2003 | 25.38 | 25.55 | 25.14 | 25.24 | 1,582,593 | -0.15(-0.58%) |
Nov 19, 2003 | 25.47 | 25.47 | 25.36 | 25.38 | 1,362,018 | -0.09(-0.35%) |
Nov 18, 2003 | 25.76 | 25.79 | 25.42 | 25.47 | 831,825 | -0.24(-0.92%) |
Nov 17, 2003 | 25.40 | 25.77 | 25.13 | 25.71 | 1,290,432 | -0.07(-0.26%) |
Nov 14, 2003 | 26.08 | 26.28 | 25.85 | 25.78 | 1,971,103 | -0.38(-1.44%) |
Nov 13, 2003 | 26.36 | 26.49 | 26.03 | 26.15 | 1,120,603 | -0.18(-0.70%) |
Nov 12, 2003 | 26.10 | 26.45 | 25.89 | 26.34 | 2,100,200 | +0.28(+1.08%) |
Nov 11, 2003 | 25.61 | 26.11 | 25.58 | 26.06 | 2,023,743 | +0.30(+1.18%) |
Nov 10, 2003 | 25.57 | 25.77 | 25.26 | 25.75 | 1,629,550 | +0.22(+0.87%) |
Nov 07, 2003 | 25.94 | 25.97 | 25.41 | 25.53 | 1,838,893 | -0.55(-2.10%) |
Nov 06, 2003 | 26.09 | 26.16 | 25.86 | 26.08 | 1,260,255 | +0.01(+0.03%) |
Nov 05, 2003 | 26.32 | 26.38 | 25.75 | 26.07 | 1,655,396 | -0.59(-2.22%) |
Nov 04, 2003 | 26.77 | 26.77 | 26.62 | 26.66 | 912,246 | -0.38(-1.39%) |
Nov 03, 2003 | 26.60 | 27.05 | 26.65 | 27.04 | 1,299,935 | +0.44(+1.64%) |
Oct 31, 2003 | 26.48 | 26.71 | 26.29 | 26.60 | 2,137,685 | +0.17(+0.64%) |
Oct 30, 2003 | 26.53 | 26.53 | 26.06 | 26.43 | 1,552,822 | -0.06(-0.22%) |
Oct 29, 2003 | 25.12 | 26.54 | 24.80 | 26.49 | 4,345,602 | +1.50(+6.00%) |
Oct 28, 2003 | 25.25 | 25.25 | 24.73 | 24.99 | 2,345,269 | -0.31(-1.23%) |
Oct 27, 2003 | 25.24 | 25.36 | 24.95 | 25.30 | 1,313,302 | +0.13(+0.53%) |
Oct 24, 2003 | 25.13 | 25.25 | 24.96 | 25.17 | 900,840 | -0.09(-0.35%) |
Oct 23, 2003 | 24.81 | 25.36 | 24.79 | 25.26 | 1,377,038 | +0.45(+1.82%) |
Oct 22, 2003 | 25.44 | 25.44 | 24.68 | 24.81 | 2,011,294 | -0.64(-2.50%) |
Oct 21, 2003 | 25.30 | 25.83 | 25.19 | 25.44 | 2,683,980 | +0.21(+0.82%) |
Oct 20, 2003 | 25.12 | 25.26 | 24.89 | 25.24 | 2,221,043 | +0.14(+0.56%) |
Oct 17, 2003 | 25.13 | 25.16 | 24.78 | 25.10 | 3,985,780 | -0.74(-2.86%) |
Oct 16, 2003 | 26.12 | 26.14 | 25.73 | 25.83 | 1,600,997 | -0.18(-0.71%) |
Oct 15, 2003 | 25.93 | 26.02 | 25.72 | 26.02 | 2,011,429 | +0.18(+0.72%) |
Oct 14, 2003 | 25.67 | 25.77 | 25.50 | 25.83 | 934,805 | +0.35(+1.39%) |
Oct 13, 2003 | 25.14 | 25.56 | 25.20 | 25.48 | 1,037,921 | +0.34(+1.35%) |
Oct 10, 2003 | 25.49 | 25.42 | 24.95 | 25.14 | 2,124,017 | -0.35(-1.36%) |
Oct 09, 2003 | 25.86 | 25.98 | 25.16 | 25.49 | 1,839,434 | -0.34(-1.32%) |
Oct 08, 2003 | 25.86 | 25.86 | 25.72 | 25.83 | 2,027,803 | +0.09(+0.34%) |
Oct 07, 2003 | 25.75 | 25.78 | 25.30 | 25.74 | 2,285,592 | -0.16(-0.63%) |
Oct 06, 2003 | 25.86 | 25.90 | 25.59 | 25.90 | 1,233,462 | +0.04(+0.14%) |
Oct 03, 2003 | 25.83 | 25.83 | 25.83 | 25.86 | 2,778,571 | +0.44(+1.74%) |
Oct 02, 2003 | 25.21 | 25.47 | 25.13 | 25.42 | 1,669,199 | +0.32(+1.27%) |
Oct 01, 2003 | 24.42 | 25.10 | 24.39 | 25.10 | 1,770,961 | +0.66(+2.69%) |
Sep 30, 2003 | 24.57 | 24.73 | 24.39 | 24.45 | 1,405,456 | -0.37(-1.49%) |
Sep 29, 2003 | 24.38 | 24.81 | 24.25 | 24.81 | 1,534,824 | +0.72(+3.01%) |
Sep 26, 2003 | 24.02 | 24.42 | 24.02 | 24.09 | 1,392,871 | -0.16(-0.67%) |
Sep 25, 2003 | 24.45 | 24.67 | 24.31 | 24.25 | 946,308 | -0.06(-0.24%) |
Sep 24, 2003 | 24.91 | 25.03 | 24.31 | 24.31 | 1,872,588 | -0.60(-2.40%) |
Sep 23, 2003 | 24.68 | 24.87 | 24.49 | 24.91 | 1,121,144 | +0.31(+1.26%) |
Sep 22, 2003 | 24.72 | 24.90 | 24.50 | 24.60 | 1,063,362 | -0.17(-0.69%) |
Sep 19, 2003 | 25.49 | 25.49 | 24.66 | 24.77 | 3,041,231 | -0.22(-0.89%) |
Sep 18, 2003 | 24.16 | 25.06 | 24.16 | 24.99 | 2,130,513 | +0.27(+1.11%) |
Sep 17, 2003 | 24.61 | 24.75 | 24.53 | 24.72 | 1,633,745 | +0.10(+0.39%) |
Sep 16, 2003 | 23.65 | 24.74 | 24.05 | 24.62 | 3,319,183 | +0.98(+4.12%) |
Sep 15, 2003 | 23.33 | 23.68 | 22.39 | 23.65 | 3,986,051 | +0.11(+0.47%) |
Sep 12, 2003 | 23.50 | 23.63 | 22.76 | 23.54 | 4,406,497 | -0.32(-1.33%) |
Sep 11, 2003 | 24.33 | 24.36 | 23.83 | 23.85 | 1,921,034 | -0.47(-1.94%) |
Sep 10, 2003 | 24.16 | 24.42 | 24.12 | 24.33 | 1,691,527 | +0.11(+0.46%) |
Sep 09, 2003 | 24.43 | 24.72 | 24.13 | 24.22 | 1,484,349 | -0.21(-0.88%) |
Sep 08, 2003 | 24.04 | 24.50 | 24.04 | 24.43 | 2,045,666 | +0.42(+1.75%) |
Sep 05, 2003 | 23.79 | 23.98 | 23.68 | 24.01 | 1,637,669 | +0.21(+0.90%) |
Sep 04, 2003 | 23.76 | 23.99 | 23.76 | 23.80 | 2,470,577 | -0.07(-0.31%) |
Sep 03, 2003 | 24.02 | 24.09 | 23.72 | 23.87 | 2,782,089 | +0.00(+0.00%) |