Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 33.92 | 34.09 | 33.64 | 34.00 | 2,681,835 | +0.09(+0.26%) |
Jul 29, 2004 | 33.97 | 34.19 | 33.84 | 33.92 | 3,053,858 | -0.04(-0.13%) |
Jul 28, 2004 | 33.80 | 34.11 | 33.53 | 33.96 | 3,996,308 | +0.12(+0.36%) |
Jul 27, 2004 | 33.73 | 34.01 | 33.64 | 33.84 | 3,864,777 | +0.33(+0.97%) |
Jul 26, 2004 | 33.48 | 33.53 | 33.23 | 33.51 | 2,790,243 | +0.27(+0.83%) |
Jul 23, 2004 | 33.09 | 33.53 | 33.01 | 33.24 | 3,578,179 | +0.14(+0.44%) |
Jul 22, 2004 | 33.13 | 33.56 | 32.87 | 33.09 | 6,330,625 | -0.20(-0.61%) |
Jul 21, 2004 | 33.73 | 34.07 | 33.27 | 33.30 | 5,492,431 | -0.39(-1.16%) |
Jul 20, 2004 | 34.40 | 34.40 | 33.57 | 33.69 | 7,333,718 | -0.71(-2.06%) |
Jul 19, 2004 | 33.46 | 34.45 | 33.45 | 34.39 | 4,410,421 | +1.03(+3.07%) |
Jul 16, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 3,316,503 | -0.39(-1.16%) |
Jul 15, 2004 | 33.99 | 34.04 | 33.72 | 33.76 | 3,128,899 | -0.23(-0.68%) |
Jul 14, 2004 | 33.79 | 34.16 | 33.69 | 33.99 | 3,465,202 | +0.13(+0.38%) |
Jul 13, 2004 | 34.02 | 34.08 | 33.80 | 33.86 | 1,910,928 | -0.12(-0.34%) |
Jul 12, 2004 | 33.73 | 34.30 | 33.69 | 33.98 | 3,246,031 | +0.32(+0.94%) |
Jul 09, 2004 | 33.35 | 33.77 | 33.35 | 33.66 | 2,273,952 | +0.31(+0.93%) |
Jul 08, 2004 | 33.44 | 33.66 | 33.30 | 33.35 | 2,364,362 | -0.31(-0.92%) |
Jul 07, 2004 | 33.57 | 33.79 | 33.47 | 33.66 | 2,627,976 | +0.13(+0.39%) |
Jul 06, 2004 | 33.45 | 33.69 | 33.25 | 33.53 | 3,387,806 | +0.09(+0.26%) |
Jul 02, 2004 | 33.59 | 33.67 | 33.40 | 33.44 | 1,461,510 | -0.18(-0.54%) |
Jul 01, 2004 | 33.62 | 33.87 | 33.47 | 33.62 | 3,259,461 | +0.00(+0.00%) |
Jun 30, 2004 | 33.30 | 33.71 | 33.23 | 33.62 | 2,705,787 | +0.43(+1.31%) |
Jun 29, 2004 | 33.13 | 33.33 | 33.04 | 33.19 | 2,203,202 | +0.09(+0.26%) |
Jun 28, 2004 | 33.30 | 33.36 | 33.07 | 33.10 | 3,553,673 | -0.05(-0.15%) |
Jun 25, 2004 | 33.50 | 33.61 | 33.15 | 33.15 | 3,605,455 | -0.34(-1.01%) |
Jun 24, 2004 | 33.40 | 33.60 | 33.37 | 33.49 | 3,070,888 | +0.15(+0.46%) |
Jun 23, 2004 | 33.17 | 33.43 | 33.07 | 33.34 | 2,914,574 | +0.17(+0.52%) |
Jun 22, 2004 | 32.93 | 33.28 | 32.88 | 33.17 | 2,408,944 | +0.18(+0.55%) |
Jun 21, 2004 | 32.94 | 33.18 | 32.93 | 32.99 | 1,936,680 | -0.02(-0.07%) |
Jun 18, 2004 | 32.68 | 33.14 | 32.64 | 33.01 | 3,170,712 | +0.17(+0.53%) |
Jun 17, 2004 | 32.49 | 32.93 | 32.39 | 32.83 | 3,370,777 | +0.28(+0.87%) |
Jun 16, 2004 | 32.72 | 32.83 | 32.52 | 32.55 | 2,159,590 | -0.17(-0.53%) |
Jun 15, 2004 | 32.65 | 32.96 | 32.59 | 32.73 | 3,411,759 | +0.39(+1.21%) |
Jun 14, 2004 | 32.51 | 32.57 | 32.29 | 32.34 | 2,357,578 | -0.28(-0.86%) |
Jun 10, 2004 | 32.79 | 32.85 | 32.48 | 32.62 | 4,323,195 | +0.27(+0.85%) |
Jun 09, 2004 | 32.44 | 32.57 | 32.31 | 32.34 | 2,795,920 | -0.10(-0.31%) |
Jun 08, 2004 | 32.21 | 32.50 | 32.10 | 32.44 | 3,383,376 | +0.23(+0.72%) |
Jun 07, 2004 | 31.78 | 32.23 | 31.77 | 32.21 | 3,905,205 | +0.60(+1.90%) |
Jun 04, 2004 | 31.51 | 31.78 | 31.51 | 31.61 | 2,968,571 | +0.22(+0.71%) |
Jun 03, 2004 | 31.58 | 31.82 | 31.38 | 31.39 | 4,563,965 | -0.55(-1.72%) |
Jun 02, 2004 | 31.77 | 32.03 | 31.77 | 31.94 | 3,412,313 | +0.18(+0.57%) |
Jun 01, 2004 | 31.77 | 31.89 | 31.64 | 31.76 | 3,592,717 | -0.01(-0.02%) |
May 28, 2004 | 31.84 | 31.89 | 31.66 | 31.77 | 3,161,436 | -0.09(-0.27%) |
May 27, 2004 | 32.10 | 32.14 | 31.82 | 31.85 | 4,586,948 | +0.08(+0.25%) |
May 26, 2004 | 31.64 | 31.96 | 31.51 | 31.77 | 3,536,505 | -0.13(-0.41%) |
May 25, 2004 | 31.56 | 31.95 | 31.37 | 31.90 | 4,068,580 | +0.34(+1.08%) |
May 24, 2004 | 31.74 | 31.87 | 31.48 | 31.56 | 2,489,800 | +0.02(+0.07%) |
May 21, 2004 | 31.74 | 31.93 | 31.53 | 31.54 | 3,373,407 | -0.08(-0.25%) |
May 20, 2004 | 31.36 | 31.69 | 31.24 | 31.62 | 3,273,860 | +0.40(+1.30%) |
May 19, 2004 | 31.32 | 31.68 | 31.14 | 31.22 | 2,800,350 | -0.03(-0.09%) |
May 18, 2004 | 31.30 | 31.52 | 31.04 | 31.25 | 3,426,712 | -0.07(-0.23%) |
May 17, 2004 | 31.53 | 31.53 | 31.02 | 31.32 | 3,678,004 | -0.25(-0.78%) |
May 14, 2004 | 31.84 | 31.89 | 31.44 | 31.56 | 4,301,043 | -0.27(-0.86%) |
May 13, 2004 | 31.49 | 32.29 | 31.49 | 31.84 | 5,322,964 | +0.20(+0.62%) |
May 12, 2004 | 31.88 | 31.88 | 30.99 | 31.64 | 6,496,631 | -0.28(-0.88%) |
May 11, 2004 | 31.94 | 32.25 | 31.82 | 31.92 | 7,278,752 | +0.00(+0.00%) |
May 10, 2004 | 31.96 | 32.27 | 31.56 | 31.92 | 4,920,205 | -0.42(-1.30%) |
May 07, 2004 | 32.79 | 32.94 | 32.32 | 32.34 | 4,319,734 | -0.60(-1.82%) |
May 06, 2004 | 33.22 | 33.22 | 32.67 | 32.94 | 3,612,516 | -0.31(-0.93%) |
May 05, 2004 | 33.35 | 33.60 | 33.23 | 33.25 | 2,213,863 | -0.12(-0.37%) |
May 04, 2004 | 33.32 | 33.77 | 33.07 | 33.38 | 3,316,780 | -0.06(-0.19%) |
May 03, 2004 | 33.12 | 33.51 | 33.06 | 33.44 | 2,758,953 | +0.29(+0.87%) |
Apr 30, 2004 | 33.33 | 33.48 | 33.10 | 33.15 | 2,353,562 | -0.05(-0.15%) |
Apr 29, 2004 | 33.14 | 33.94 | 33.14 | 33.20 | 3,014,676 | -0.18(-0.54%) |
Apr 28, 2004 | 33.84 | 33.86 | 33.33 | 33.38 | 2,613,577 | -0.43(-1.28%) |
Apr 27, 2004 | 33.72 | 34.13 | 33.69 | 33.82 | 3,051,781 | +0.30(+0.88%) |
Apr 26, 2004 | 33.59 | 33.80 | 33.46 | 33.52 | 2,634,345 | -0.06(-0.19%) |
Apr 23, 2004 | 33.72 | 33.76 | 33.41 | 33.59 | 3,021,183 | -0.14(-0.41%) |
Apr 22, 2004 | 33.01 | 34.48 | 32.87 | 33.72 | 5,033,875 | +0.50(+1.50%) |
Apr 21, 2004 | 33.48 | 33.61 | 32.66 | 33.22 | 3,959,894 | -0.17(-0.52%) |
Apr 20, 2004 | 34.24 | 34.24 | 33.40 | 33.40 | 2,924,404 | -0.58(-1.70%) |
Apr 19, 2004 | 34.11 | 34.16 | 33.87 | 33.98 | 2,285,859 | -0.12(-0.34%) |
Apr 16, 2004 | 34.02 | 34.22 | 33.92 | 34.09 | 2,618,700 | +0.38(+1.14%) |
Apr 15, 2004 | 33.84 | 33.92 | 33.47 | 33.71 | 3,655,990 | -0.27(-0.79%) |
Apr 14, 2004 | 33.69 | 34.24 | 33.62 | 33.98 | 3,856,470 | +0.06(+0.19%) |
Apr 13, 2004 | 34.38 | 34.38 | 33.84 | 33.91 | 3,656,821 | -0.38(-1.12%) |
Apr 12, 2004 | 34.65 | 34.78 | 34.08 | 34.29 | 4,288,305 | -0.27(-0.77%) |
Apr 08, 2004 | 34.13 | 34.65 | 34.09 | 34.56 | 8,344,702 | +1.44(+4.36%) |
Apr 07, 2004 | 33.19 | 33.31 | 32.98 | 33.12 | 2,363,808 | -0.22(-0.67%) |
Apr 06, 2004 | 33.48 | 33.51 | 33.22 | 33.34 | 1,921,589 | -0.25(-0.73%) |
Apr 05, 2004 | 33.30 | 33.61 | 33.30 | 33.59 | 2,739,846 | +0.28(+0.85%) |
Apr 02, 2004 | 33.64 | 33.66 | 33.23 | 33.30 | 3,691,572 | -0.06(-0.17%) |
Apr 01, 2004 | 33.04 | 33.55 | 32.99 | 33.36 | 4,479,924 | +0.53(+1.61%) |
Mar 31, 2004 | 32.86 | 32.96 | 32.55 | 32.83 | 2,894,637 | +0.07(+0.22%) |
Mar 30, 2004 | 32.76 | 32.79 | 32.61 | 32.76 | 2,167,066 | +0.00(+0.00%) |
Mar 29, 2004 | 32.43 | 32.88 | 32.42 | 32.76 | 2,843,825 | +0.43(+1.34%) |
Mar 26, 2004 | 32.46 | 32.66 | 32.29 | 32.33 | 3,139,560 | -0.13(-0.40%) |
Mar 25, 2004 | 32.34 | 32.57 | 31.82 | 32.46 | 4,155,113 | +0.85(+2.67%) |
Mar 24, 2004 | 32.03 | 32.18 | 31.56 | 31.61 | 3,750,415 | -0.49(-1.53%) |
Mar 23, 2004 | 32.05 | 32.18 | 31.90 | 32.10 | 2,910,836 | +0.07(+0.20%) |
Mar 22, 2004 | 31.92 | 32.08 | 31.79 | 32.04 | 2,886,607 | -0.29(-0.89%) |
Mar 19, 2004 | 32.36 | 32.67 | 32.13 | 32.33 | 2,950,018 | -0.02(-0.07%) |
Mar 18, 2004 | 32.18 | 32.50 | 32.00 | 32.35 | 2,272,429 | +0.17(+0.52%) |
Mar 17, 2004 | 32.10 | 32.27 | 32.00 | 32.18 | 2,260,522 | +0.14(+0.45%) |
Mar 16, 2004 | 31.90 | 32.07 | 31.89 | 32.04 | 3,286,874 | +0.30(+0.96%) |
Mar 15, 2004 | 32.19 | 32.25 | 31.71 | 31.74 | 3,747,784 | -0.51(-1.59%) |
Mar 12, 2004 | 32.03 | 32.32 | 32.03 | 32.25 | 3,795,689 | +0.43(+1.36%) |
Mar 11, 2004 | 32.27 | 32.42 | 31.75 | 31.82 | 4,446,141 | -0.58(-1.78%) |
Mar 10, 2004 | 32.81 | 32.83 | 32.27 | 32.39 | 3,573,749 | -0.21(-0.64%) |
Mar 09, 2004 | 32.52 | 32.91 | 32.51 | 32.60 | 5,601,255 | +0.10(+0.31%) |
Mar 08, 2004 | 32.14 | 32.70 | 32.13 | 32.50 | 4,287,059 | +0.40(+1.24%) |
Mar 05, 2004 | 32.10 | 32.22 | 32.04 | 32.10 | 4,759,461 | -0.04(-0.11%) |
Mar 04, 2004 | 32.16 | 32.23 | 32.10 | 32.14 | 3,892,745 | +0.01(+0.05%) |
Mar 03, 2004 | 32.23 | 32.33 | 32.09 | 32.13 | 6,554,919 | -0.07(-0.20%) |
Mar 02, 2004 | 32.68 | 32.68 | 32.14 | 32.19 | 6,803,581 | -0.40(-1.22%) |
Mar 01, 2004 | 32.96 | 33.01 | 32.52 | 32.59 | 5,797,858 | -0.37(-1.12%) |
Feb 27, 2004 | 33.04 | 33.33 | 32.89 | 32.96 | 2,675,604 | -0.08(-0.24%) |
Feb 26, 2004 | 32.80 | 33.08 | 32.63 | 33.04 | 2,673,943 | +0.16(+0.48%) |
Feb 25, 2004 | 33.12 | 33.14 | 32.78 | 32.88 | 3,168,082 | -0.30(-0.91%) |
Feb 24, 2004 | 33.22 | 33.29 | 33.04 | 33.18 | 3,868,100 | -0.22(-0.67%) |
Feb 23, 2004 | 33.64 | 33.68 | 33.20 | 33.40 | 2,828,872 | -0.22(-0.64%) |
Feb 20, 2004 | 33.73 | 33.73 | 33.33 | 33.62 | 3,709,294 | +0.07(+0.22%) |
Feb 19, 2004 | 33.80 | 33.83 | 33.43 | 33.55 | 2,459,894 | -0.01(-0.04%) |
Feb 18, 2004 | 33.75 | 33.82 | 33.46 | 33.56 | 1,692,449 | -0.13(-0.39%) |
Feb 17, 2004 | 33.77 | 33.95 | 33.58 | 33.69 | 2,624,792 | -0.06(-0.17%) |
Feb 13, 2004 | 33.66 | 34.08 | 33.56 | 33.75 | 3,628,022 | +0.12(+0.34%) |
Feb 12, 2004 | 33.80 | 33.85 | 33.40 | 33.64 | 2,248,338 | -0.34(-1.00%) |
Feb 11, 2004 | 33.60 | 34.00 | 33.48 | 33.98 | 3,532,905 | +0.29(+0.86%) |
Feb 10, 2004 | 33.48 | 33.82 | 33.47 | 33.69 | 3,967,094 | +0.24(+0.71%) |
Feb 09, 2004 | 33.30 | 33.69 | 33.19 | 33.45 | 3,350,424 | -0.14(-0.43%) |
Feb 06, 2004 | 32.85 | 33.60 | 32.79 | 33.59 | 4,847,517 | +0.83(+2.54%) |
Feb 05, 2004 | 32.57 | 32.86 | 32.36 | 32.76 | 5,695,818 | +0.41(+1.27%) |
Feb 04, 2004 | 32.82 | 32.82 | 32.29 | 32.35 | 4,009,461 | -0.47(-1.43%) |
Feb 03, 2004 | 33.04 | 33.17 | 32.70 | 32.82 | 3,471,847 | -0.35(-1.05%) |
Feb 02, 2004 | 32.83 | 33.24 | 32.83 | 33.17 | 3,380,607 | +0.33(+1.01%) |
Jan 30, 2004 | 32.38 | 32.88 | 32.28 | 32.83 | 2,852,547 | +0.46(+1.41%) |
Jan 29, 2004 | 32.65 | 32.86 | 32.23 | 32.38 | 3,363,300 | -0.15(-0.47%) |
Jan 28, 2004 | 32.65 | 33.07 | 32.50 | 32.53 | 2,978,678 | -0.11(-0.33%) |
Jan 27, 2004 | 32.78 | 32.90 | 32.50 | 32.64 | 2,720,325 | -0.32(-0.99%) |
Jan 26, 2004 | 32.57 | 32.99 | 32.57 | 32.96 | 3,755,676 | +0.54(+1.67%) |
Jan 23, 2004 | 32.49 | 32.74 | 32.13 | 32.42 | 1,853,885 | -0.06(-0.20%) |
Jan 22, 2004 | 32.64 | 32.65 | 32.23 | 32.49 | 2,663,005 | -0.13(-0.40%) |
Jan 21, 2004 | 32.50 | 32.68 | 32.27 | 32.62 | 5,567,749 | +0.74(+2.31%) |
Jan 20, 2004 | 32.18 | 32.18 | 31.71 | 31.88 | 3,913,236 | -0.40(-1.25%) |
Jan 16, 2004 | 32.22 | 32.32 | 31.92 | 32.29 | 4,048,504 | +0.06(+0.20%) |
Jan 15, 2004 | 32.23 | 32.43 | 32.07 | 32.22 | 2,080,671 | +0.00(+0.00%) |
Jan 14, 2004 | 31.96 | 32.39 | 31.85 | 32.22 | 2,729,185 | +0.24(+0.75%) |
Jan 13, 2004 | 32.02 | 32.16 | 31.73 | 31.98 | 2,119,162 | -0.04(-0.11%) |
Jan 12, 2004 | 31.78 | 32.12 | 31.71 | 32.02 | 2,763,106 | +0.22(+0.70%) |
Jan 09, 2004 | 31.56 | 31.97 | 31.55 | 31.79 | 4,337,733 | +0.46(+1.48%) |
Jan 08, 2004 | 31.28 | 31.38 | 31.09 | 31.33 | 2,786,782 | +0.23(+0.74%) |
Jan 07, 2004 | 30.89 | 31.14 | 30.89 | 31.10 | 3,783,782 | +0.25(+0.82%) |
Jan 06, 2004 | 31.09 | 31.09 | 30.74 | 30.85 | 3,393,760 | -0.23(-0.74%) |
Jan 05, 2004 | 31.42 | 31.45 | 30.92 | 31.08 | 3,730,616 | -0.31(-0.99%) |
Jan 02, 2004 | 31.31 | 31.70 | 31.21 | 31.39 | 2,883,561 | +0.32(+1.02%) |
Dec 31, 2003 | 31.17 | 31.25 | 30.92 | 31.07 | 2,060,319 | -0.01(-0.02%) |
Dec 30, 2003 | 30.88 | 31.20 | 30.80 | 31.08 | 3,354,578 | +0.32(+1.03%) |
Dec 29, 2003 | 30.57 | 30.77 | 30.52 | 30.76 | 2,216,771 | +0.19(+0.61%) |
Dec 26, 2003 | 30.57 | 30.67 | 30.52 | 30.57 | 746,954 | +0.04(+0.14%) |
Dec 24, 2003 | 30.52 | 30.63 | 30.34 | 30.53 | 968,201 | +0.12(+0.38%) |
Dec 23, 2003 | 30.70 | 30.71 | 30.30 | 30.41 | 3,816,180 | -0.18(-0.59%) |
Dec 22, 2003 | 30.55 | 30.88 | 30.49 | 30.60 | 3,697,111 | -0.11(-0.35%) |
Dec 19, 2003 | 30.70 | 30.74 | 30.53 | 30.70 | 3,631,068 | +0.17(+0.57%) |
Dec 18, 2003 | 30.22 | 30.57 | 30.01 | 30.53 | 3,362,054 | +0.41(+1.37%) |
Dec 17, 2003 | 30.21 | 30.22 | 30.07 | 30.12 | 2,575,503 | -0.04(-0.12%) |
Dec 16, 2003 | 30.12 | 30.18 | 29.85 | 30.15 | 3,879,730 | +0.25(+0.85%) |
Dec 15, 2003 | 30.34 | 30.37 | 29.87 | 29.90 | 2,874,007 | -0.36(-1.19%) |
Dec 12, 2003 | 30.25 | 30.32 | 30.00 | 30.26 | 2,612,608 | +0.11(+0.36%) |
Dec 11, 2003 | 29.54 | 30.28 | 29.43 | 30.15 | 4,948,311 | +0.75(+2.55%) |
Dec 10, 2003 | 29.53 | 29.60 | 29.35 | 29.40 | 2,396,344 | -0.10(-0.34%) |
Dec 09, 2003 | 29.70 | 29.70 | 29.46 | 29.50 | 2,632,130 | -0.09(-0.29%) |
Dec 08, 2003 | 29.40 | 29.68 | 29.08 | 29.59 | 2,066,965 | +0.19(+0.64%) |
Dec 05, 2003 | 29.40 | 29.54 | 29.29 | 29.40 | 1,348,809 | -0.01(-0.02%) |
Dec 04, 2003 | 29.19 | 29.44 | 29.14 | 29.41 | 1,909,128 | +0.22(+0.77%) |
Dec 03, 2003 | 29.31 | 29.49 | 29.14 | 29.19 | 2,304,135 | -0.30(-1.00%) |
Dec 02, 2003 | 29.66 | 29.69 | 29.36 | 29.48 | 2,371,008 | -0.16(-0.54%) |
Dec 01, 2003 | 29.22 | 29.63 | 29.19 | 29.64 | 3,659,590 | +0.48(+1.63%) |
Nov 28, 2003 | 29.27 | 29.31 | 29.17 | 29.17 | 835,702 | -0.10(-0.35%) |
Nov 26, 2003 | 29.29 | 29.30 | 28.98 | 29.27 | 1,956,202 | +0.09(+0.32%) |
Nov 25, 2003 | 28.91 | 29.25 | 28.88 | 29.17 | 2,504,061 | +0.01(+0.05%) |
Nov 24, 2003 | 29.02 | 29.24 | 28.98 | 29.16 | 2,658,713 | +0.25(+0.87%) |
Nov 21, 2003 | 28.84 | 28.92 | 28.69 | 28.91 | 3,363,023 | +0.07(+0.23%) |
Nov 20, 2003 | 28.72 | 28.95 | 28.58 | 28.84 | 2,754,799 | +0.09(+0.33%) |
Nov 19, 2003 | 28.67 | 28.78 | 28.67 | 28.75 | 3,030,044 | -0.02(-0.08%) |
Nov 18, 2003 | 29.25 | 29.27 | 28.72 | 28.77 | 3,570,841 | -0.53(-1.82%) |
Nov 17, 2003 | 29.17 | 29.37 | 29.03 | 29.30 | 2,953,895 | -0.22(-0.76%) |
Nov 14, 2003 | 29.06 | 29.76 | 29.06 | 29.53 | 3,862,285 | +0.46(+1.57%) |
Nov 13, 2003 | 29.22 | 29.22 | 28.93 | 29.07 | 2,325,733 | -0.15(-0.52%) |
Nov 12, 2003 | 29.40 | 29.41 | 29.14 | 29.22 | 2,057,550 | -0.17(-0.59%) |
Nov 11, 2003 | 29.26 | 29.42 | 29.23 | 29.40 | 1,925,881 | +0.14(+0.49%) |
Nov 10, 2003 | 29.34 | 29.34 | 29.08 | 29.25 | 1,982,647 | +0.01(+0.05%) |
Nov 07, 2003 | 29.47 | 29.53 | 29.22 | 29.24 | 3,416,051 | +0.00(+0.00%) |
Nov 06, 2003 | 29.24 | 29.25 | 29.06 | 29.24 | 2,451,449 | +0.04(+0.15%) |
Nov 05, 2003 | 29.07 | 29.22 | 28.88 | 29.19 | 3,808,842 | +0.12(+0.40%) |
Nov 04, 2003 | 28.96 | 29.11 | 28.77 | 29.08 | 3,982,693 | +0.02(+0.07%) |
Nov 03, 2003 | 28.53 | 29.06 | 28.49 | 29.06 | 2,977,999 | +0.53(+1.85%) |
Oct 31, 2003 | 28.58 | 28.80 | 28.54 | 28.53 | 3,337,133 | -0.05(-0.18%) |
Oct 30, 2003 | 29.06 | 29.06 | 28.53 | 28.58 | 3,874,884 | -0.48(-1.66%) |
Oct 29, 2003 | 28.71 | 29.12 | 28.57 | 29.06 | 5,678,789 | +0.35(+1.21%) |
Oct 28, 2003 | 28.64 | 28.78 | 28.39 | 28.72 | 5,316,873 | -0.06(-0.20%) |
Oct 27, 2003 | 28.96 | 29.06 | 28.44 | 28.78 | 3,848,301 | -0.19(-0.65%) |
Oct 24, 2003 | 28.88 | 28.96 | 28.22 | 28.96 | 3,072,134 | +0.08(+0.28%) |
Oct 23, 2003 | 28.78 | 29.04 | 28.59 | 28.88 | 3,432,665 | +0.00(+0.00%) |
Oct 22, 2003 | 29.07 | 29.07 | 28.80 | 28.88 | 4,166,051 | -0.19(-0.65%) |
Oct 21, 2003 | 29.07 | 29.21 | 28.78 | 29.07 | 4,662,128 | +0.09(+0.30%) |
Oct 20, 2003 | 28.94 | 29.17 | 28.84 | 28.98 | 4,168,405 | +0.06(+0.20%) |
Oct 17, 2003 | 28.85 | 29.10 | 28.80 | 28.93 | 8,676,712 | +0.10(+0.35%) |
Oct 16, 2003 | 28.29 | 29.11 | 28.73 | 28.83 | 10,115,239 | +0.53(+1.89%) |
Oct 15, 2003 | 28.40 | 28.46 | 28.01 | 28.29 | 5,537,844 | +0.34(+1.21%) |
Oct 14, 2003 | 27.37 | 27.84 | 27.24 | 27.95 | 4,548,043 | +0.54(+1.98%) |
Oct 13, 2003 | 27.41 | 28.17 | 27.38 | 27.41 | 3,306,535 | +0.00(+0.00%) |
Oct 10, 2003 | 27.64 | 27.57 | 27.41 | 27.41 | 1,457,633 | -0.23(-0.84%) |
Oct 09, 2003 | 27.84 | 27.99 | 27.50 | 27.64 | 2,690,419 | -0.01(-0.05%) |
Oct 08, 2003 | 27.40 | 27.66 | 27.32 | 27.66 | 2,562,488 | +0.21(+0.76%) |
Oct 07, 2003 | 27.12 | 27.45 | 27.02 | 27.45 | 1,900,544 | +0.16(+0.58%) |
Oct 06, 2003 | 27.18 | 27.40 | 27.00 | 27.29 | 1,570,057 | +0.10(+0.37%) |
Oct 03, 2003 | 27.30 | 27.42 | 27.00 | 27.19 | 2,944,618 | +0.19(+0.70%) |
Oct 02, 2003 | 26.94 | 27.06 | 26.85 | 27.00 | 2,899,760 | +0.06(+0.21%) |
Oct 01, 2003 | 26.45 | 27.01 | 26.41 | 26.94 | 3,525,152 | +0.56(+2.11%) |
Sep 30, 2003 | 26.49 | 26.51 | 26.18 | 26.38 | 3,438,203 | -0.06(-0.22%) |
Sep 29, 2003 | 26.36 | 26.53 | 26.29 | 26.44 | 3,329,656 | +0.08(+0.30%) |
Sep 26, 2003 | 26.36 | 26.51 | 26.13 | 26.36 | 2,390,668 | +0.01(+0.03%) |
Sep 25, 2003 | 26.65 | 26.68 | 26.35 | 26.36 | 2,445,357 | -0.15(-0.57%) |
Sep 24, 2003 | 27.05 | 27.04 | 26.51 | 26.51 | 2,828,595 | -0.54(-2.00%) |
Sep 23, 2003 | 26.85 | 26.89 | 26.85 | 27.05 | 1,741,877 | +0.17(+0.62%) |
Sep 22, 2003 | 26.94 | 27.03 | 26.75 | 26.88 | 2,412,959 | -0.19(-0.69%) |
Sep 19, 2003 | 26.80 | 26.98 | 26.49 | 27.07 | 4,358,916 | +0.38(+1.43%) |
Sep 18, 2003 | 26.32 | 26.84 | 26.25 | 26.69 | 3,964,325 | +0.37(+1.40%) |
Sep 17, 2003 | 26.54 | 26.57 | 26.31 | 26.32 | 2,302,196 | -0.30(-1.14%) |
Sep 16, 2003 | 25.68 | 26.62 | 25.71 | 26.62 | 6,886,099 | +0.94(+3.66%) |
Sep 15, 2003 | 25.75 | 25.86 | 25.19 | 25.68 | 5,553,073 | -0.31(-1.19%) |
Sep 12, 2003 | 26.22 | 26.22 | 25.82 | 25.99 | 3,950,895 | -0.42(-1.59%) |
Sep 11, 2003 | 26.76 | 26.93 | 26.15 | 26.41 | 4,488,923 | -0.32(-1.22%) |
Sep 10, 2003 | 26.72 | 26.99 | 26.67 | 26.74 | 2,775,152 | +0.07(+0.27%) |
Sep 09, 2003 | 26.69 | 26.85 | 26.61 | 26.67 | 2,886,330 | -0.12(-0.46%) |
Sep 08, 2003 | 26.59 | 26.98 | 26.58 | 26.79 | 2,675,189 | +0.21(+0.79%) |
Sep 05, 2003 | 26.40 | 26.67 | 26.40 | 26.58 | 2,503,922 | +0.00(+0.00%) |
Sep 04, 2003 | 26.36 | 26.62 | 26.36 | 26.58 | 3,066,319 | +0.15(+0.57%) |
Sep 03, 2003 | 26.22 | 26.54 | 26.18 | 26.43 | 3,141,637 | +0.30(+1.16%) |
Sep 02, 2003 | 25.93 | 26.22 | 25.74 | 26.12 | 2,972,309 | +0.30(+1.18%) |
Aug 29, 2003 | 25.46 | 25.83 | 25.39 | 25.82 | 2,330,579 | +0.14(+0.53%) |
Aug 28, 2003 | 25.60 | 25.76 | 25.42 | 25.68 | 3,664,436 | +0.04(+0.14%) |
Aug 27, 2003 | 25.99 | 25.99 | 25.58 | 25.65 | 4,653,683 | -0.42(-1.61%) |
Aug 26, 2003 | 26.04 | 26.15 | 25.78 | 26.07 | 3,053,996 | +0.02(+0.08%) |
Aug 25, 2003 | 26.09 | 26.17 | 25.99 | 26.04 | 2,034,151 | -0.15(-0.58%) |
Aug 22, 2003 | 26.76 | 26.82 | 26.18 | 26.20 | 2,843,132 | -0.39(-1.47%) |
Aug 21, 2003 | 26.72 | 26.90 | 26.51 | 26.59 | 3,981,770 | +0.35(+1.35%) |
Aug 20, 2003 | 25.84 | 26.36 | 25.84 | 26.23 | 3,643,252 | +0.22(+0.83%) |
Aug 19, 2003 | 26.13 | 26.21 | 25.94 | 26.02 | 2,103,378 | -0.12(-0.44%) |
Aug 18, 2003 | 26.15 | 26.28 | 26.06 | 26.13 | 2,093,409 | -0.01(-0.06%) |
Aug 15, 2003 | 26.25 | 26.25 | 26.02 | 26.15 | 1,772,890 | +0.04(+0.17%) |
Aug 14, 2003 | 25.89 | 26.23 | 25.81 | 26.10 | 3,918,082 | +0.18(+0.70%) |
Aug 13, 2003 | 26.00 | 26.17 | 25.84 | 25.92 | 3,292,828 | -0.05(-0.19%) |
Aug 12, 2003 | 26.07 | 26.10 | 25.75 | 25.97 | 5,036,090 | -0.07(-0.25%) |
Aug 11, 2003 | 26.56 | 26.56 | 25.94 | 26.04 | 4,935,296 | -0.52(-1.96%) |
Aug 08, 2003 | 26.67 | 26.72 | 26.52 | 26.56 | 2,014,629 | +0.01(+0.05%) |
Aug 07, 2003 | 26.33 | 26.62 | 26.27 | 26.54 | 2,918,174 | +0.22(+0.85%) |
Aug 06, 2003 | 26.25 | 26.57 | 26.19 | 26.32 | 3,741,554 | +0.06(+0.22%) |
Aug 05, 2003 | 26.46 | 26.76 | 25.99 | 26.26 | 3,429,065 | -0.29(-1.09%) |
Aug 04, 2003 | 26.87 | 26.92 | 26.51 | 26.55 | 4,355,178 | -0.58(-2.13%) |