Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 27.21 | 27.31 | 26.80 | 26.87 | 4,165,886 | -0.11(-0.43%) |
Apr 29, 2004 | 27.25 | 27.47 | 26.72 | 26.98 | 3,500,673 | -0.24(-0.87%) |
Apr 28, 2004 | 27.36 | 27.47 | 27.10 | 27.22 | 8,827,402 | -0.04(-0.13%) |
Apr 27, 2004 | 27.46 | 27.58 | 27.19 | 27.25 | 4,899,211 | -0.04(-0.13%) |
Apr 26, 2004 | 27.62 | 27.74 | 27.23 | 27.29 | 3,264,652 | -0.32(-1.17%) |
Apr 23, 2004 | 27.36 | 27.63 | 27.22 | 27.61 | 3,926,376 | +0.18(+0.65%) |
Apr 22, 2004 | 27.28 | 27.76 | 27.19 | 27.43 | 5,815,659 | -0.01(-0.05%) |
Apr 21, 2004 | 27.05 | 27.50 | 26.95 | 27.45 | 4,026,451 | +0.37(+1.38%) |
Apr 20, 2004 | 27.33 | 27.68 | 27.02 | 27.08 | 3,393,061 | -0.18(-0.66%) |
Apr 19, 2004 | 27.24 | 27.46 | 27.18 | 27.25 | 3,203,100 | -0.03(-0.11%) |
Apr 16, 2004 | 26.99 | 27.43 | 26.70 | 27.28 | 4,286,618 | +0.51(+1.90%) |
Apr 15, 2004 | 27.12 | 27.22 | 26.69 | 26.77 | 3,943,404 | -0.24(-0.88%) |
Apr 14, 2004 | 26.54 | 27.20 | 26.33 | 27.01 | 4,655,933 | +0.39(+1.45%) |
Apr 13, 2004 | 26.97 | 27.08 | 26.52 | 26.62 | 5,343,478 | -0.36(-1.33%) |
Apr 12, 2004 | 27.25 | 27.30 | 26.85 | 26.98 | 2,805,312 | -0.17(-0.63%) |
Apr 08, 2004 | 27.57 | 27.78 | 26.92 | 27.15 | 7,370,940 | -0.18(-0.66%) |
Apr 07, 2004 | 27.21 | 27.50 | 26.87 | 27.33 | 5,705,814 | +0.06(+0.21%) |
Apr 06, 2004 | 26.99 | 27.28 | 26.90 | 27.28 | 3,444,703 | -0.01(-0.03%) |
Apr 05, 2004 | 26.95 | 27.30 | 26.90 | 27.28 | 3,075,389 | +0.27(+1.01%) |
Apr 02, 2004 | 27.20 | 27.23 | 26.73 | 27.01 | 3,672,350 | +0.25(+0.94%) |
Apr 01, 2004 | 26.82 | 26.96 | 26.43 | 26.76 | 3,502,906 | -0.19(-0.69%) |
Mar 31, 2004 | 26.84 | 27.04 | 26.65 | 26.95 | 3,740,462 | +0.24(+0.89%) |
Mar 30, 2004 | 26.57 | 26.75 | 26.36 | 26.71 | 3,309,874 | +0.07(+0.27%) |
Mar 29, 2004 | 26.25 | 26.83 | 26.24 | 26.64 | 2,323,500 | +0.40(+1.53%) |
Mar 26, 2004 | 26.48 | 26.61 | 26.19 | 26.24 | 5,185,758 | -0.24(-0.92%) |
Mar 25, 2004 | 26.11 | 26.69 | 26.06 | 26.48 | 3,163,460 | +0.37(+1.43%) |
Mar 24, 2004 | 26.22 | 26.35 | 25.88 | 26.11 | 5,352,131 | -0.02(-0.08%) |
Mar 23, 2004 | 26.12 | 26.54 | 26.06 | 26.13 | 3,348,257 | -0.17(-0.65%) |
Mar 22, 2004 | 26.54 | 26.61 | 25.86 | 26.30 | 5,088,754 | -0.37(-1.40%) |
Mar 19, 2004 | 26.76 | 26.93 | 26.54 | 26.67 | 5,306,770 | -0.11(-0.40%) |
Mar 18, 2004 | 26.70 | 26.90 | 26.54 | 26.78 | 5,450,811 | +0.05(+0.19%) |
Mar 17, 2004 | 26.78 | 26.87 | 26.47 | 26.73 | 3,965,596 | +0.19(+0.73%) |
Mar 16, 2004 | 27.06 | 27.08 | 26.34 | 26.54 | 5,377,953 | -0.27(-1.02%) |
Mar 15, 2004 | 27.32 | 27.34 | 26.72 | 26.81 | 4,354,591 | -0.63(-2.30%) |
Mar 12, 2004 | 27.00 | 27.48 | 26.87 | 27.44 | 3,314,061 | +0.48(+1.78%) |
Mar 11, 2004 | 26.76 | 27.46 | 26.69 | 26.96 | 5,539,441 | +0.11(+0.43%) |
Mar 10, 2004 | 26.85 | 27.36 | 26.77 | 26.85 | 5,048,975 | -0.06(-0.24%) |
Mar 09, 2004 | 27.11 | 27.12 | 26.69 | 26.91 | 5,270,201 | -0.16(-0.61%) |
Mar 08, 2004 | 27.28 | 27.41 | 27.02 | 27.08 | 4,221,576 | -0.26(-0.94%) |
Mar 05, 2004 | 27.19 | 27.49 | 27.08 | 27.33 | 6,128,167 | -0.35(-1.27%) |
Mar 04, 2004 | 27.23 | 27.86 | 27.09 | 27.68 | 7,427,189 | +0.24(+0.86%) |
Mar 03, 2004 | 27.74 | 28.12 | 27.08 | 27.45 | 14,231,874 | -1.00(-3.53%) |
Mar 02, 2004 | 28.84 | 28.96 | 27.98 | 28.45 | 6,579,133 | -0.16(-0.58%) |
Mar 01, 2004 | 28.07 | 28.66 | 27.91 | 28.62 | 6,353,440 | +0.77(+2.78%) |
Feb 27, 2004 | 27.40 | 28.04 | 27.30 | 27.84 | 8,540,855 | +0.19(+0.67%) |
Feb 26, 2004 | 27.61 | 27.94 | 27.48 | 27.66 | 4,349,706 | -0.06(-0.23%) |
Feb 25, 2004 | 27.43 | 27.89 | 27.30 | 27.72 | 3,845,143 | +0.17(+0.62%) |
Feb 24, 2004 | 27.21 | 27.79 | 27.20 | 27.55 | 4,269,869 | +0.21(+0.79%) |
Feb 23, 2004 | 27.23 | 27.70 | 27.10 | 27.33 | 3,976,623 | -0.02(-0.08%) |
Feb 20, 2004 | 27.05 | 27.58 | 26.87 | 27.35 | 3,785,405 | +0.50(+1.87%) |
Feb 19, 2004 | 27.23 | 27.41 | 26.85 | 26.85 | 3,411,485 | -0.25(-0.93%) |
Feb 18, 2004 | 27.00 | 27.23 | 26.88 | 27.10 | 2,575,153 | +0.05(+0.19%) |
Feb 17, 2004 | 27.06 | 27.43 | 27.01 | 27.05 | 2,840,066 | +0.11(+0.40%) |
Feb 13, 2004 | 27.11 | 27.28 | 26.74 | 26.95 | 3,176,022 | -0.10(-0.37%) |
Feb 12, 2004 | 27.51 | 27.73 | 26.90 | 27.05 | 7,604,448 | -1.00(-3.58%) |
Feb 11, 2004 | 28.02 | 28.16 | 27.73 | 28.05 | 5,553,398 | -0.19(-0.66%) |
Feb 10, 2004 | 27.40 | 28.30 | 27.36 | 28.24 | 5,861,440 | +0.79(+2.87%) |
Feb 09, 2004 | 27.18 | 27.64 | 27.02 | 27.45 | 4,288,293 | +0.12(+0.45%) |
Feb 06, 2004 | 27.08 | 27.40 | 27.04 | 27.33 | 5,577,684 | +0.16(+0.58%) |
Feb 05, 2004 | 27.23 | 27.33 | 26.77 | 27.17 | 6,069,406 | +0.44(+1.66%) |
Feb 04, 2004 | 26.53 | 27.10 | 26.45 | 26.72 | 4,359,616 | +0.12(+0.46%) |
Feb 03, 2004 | 26.59 | 26.94 | 26.51 | 26.60 | 3,142,803 | -0.06(-0.24%) |
Feb 02, 2004 | 26.49 | 26.95 | 26.39 | 26.67 | 2,958,006 | +0.20(+0.76%) |
Jan 30, 2004 | 26.45 | 26.85 | 26.28 | 26.47 | 4,194,080 | +0.03(+0.11%) |
Jan 29, 2004 | 26.04 | 26.44 | 25.90 | 26.44 | 5,669,943 | +0.59(+2.27%) |
Jan 28, 2004 | 26.52 | 26.62 | 25.79 | 25.85 | 5,060,002 | -0.44(-1.66%) |
Jan 27, 2004 | 26.66 | 26.80 | 26.18 | 26.29 | 4,711,344 | -0.31(-1.16%) |
Jan 26, 2004 | 26.77 | 26.88 | 26.20 | 26.60 | 4,899,211 | -0.16(-0.62%) |
Jan 23, 2004 | 26.27 | 26.82 | 26.15 | 26.76 | 7,230,249 | +0.61(+2.33%) |
Jan 22, 2004 | 26.24 | 26.32 | 25.94 | 26.15 | 4,688,733 | -0.04(-0.14%) |
Jan 21, 2004 | 26.02 | 26.27 | 25.96 | 26.19 | 4,432,195 | +0.11(+0.41%) |
Jan 20, 2004 | 26.65 | 26.65 | 26.05 | 26.08 | 4,393,253 | -0.48(-1.81%) |
Jan 16, 2004 | 26.77 | 26.77 | 26.29 | 26.56 | 4,449,921 | +0.00(+0.00%) |
Jan 15, 2004 | 26.50 | 26.88 | 25.73 | 26.56 | 4,961,995 | +0.02(+0.08%) |
Jan 14, 2004 | 26.62 | 26.81 | 26.45 | 26.54 | 6,380,595 | -0.59(-2.17%) |
Jan 13, 2004 | 26.89 | 27.21 | 26.84 | 27.13 | 2,920,134 | +0.11(+0.42%) |
Jan 12, 2004 | 27.00 | 27.13 | 26.62 | 27.01 | 4,459,931 | -0.19(-0.69%) |
Jan 09, 2004 | 26.74 | 27.48 | 26.49 | 27.20 | 8,644,192 | +0.50(+1.88%) |
Jan 08, 2004 | 26.80 | 26.89 | 26.52 | 26.70 | 6,935,079 | +0.13(+0.49%) |
Jan 07, 2004 | 26.21 | 26.63 | 26.17 | 26.57 | 4,839,132 | +0.37(+1.42%) |
Jan 06, 2004 | 25.86 | 26.46 | 25.84 | 26.19 | 4,361,988 | +0.29(+1.13%) |
Jan 05, 2004 | 26.11 | 26.23 | 25.69 | 25.90 | 5,538,882 | -0.12(-0.47%) |
Jan 02, 2004 | 26.65 | 26.81 | 25.92 | 26.02 | 3,633,129 | -0.62(-2.31%) |
Dec 31, 2003 | 26.65 | 26.77 | 26.40 | 26.64 | 3,441,214 | -0.08(-0.29%) |
Dec 30, 2003 | 26.44 | 26.80 | 26.34 | 26.72 | 4,162,170 | +0.22(+0.84%) |
Dec 29, 2003 | 25.99 | 26.50 | 25.99 | 26.49 | 3,898,235 | +0.43(+1.65%) |
Dec 26, 2003 | 25.87 | 26.24 | 25.79 | 26.06 | 1,874,672 | +0.23(+0.89%) |
Dec 24, 2003 | 25.86 | 25.96 | 25.71 | 25.84 | 1,177,481 | -0.14(-0.52%) |
Dec 23, 2003 | 25.77 | 26.04 | 25.61 | 25.97 | 3,423,012 | +0.29(+1.14%) |
Dec 22, 2003 | 26.26 | 26.27 | 25.64 | 25.68 | 6,021,779 | -0.54(-2.05%) |
Dec 19, 2003 | 26.33 | 26.40 | 26.01 | 26.22 | 5,221,868 | +0.05(+0.19%) |
Dec 18, 2003 | 25.83 | 26.19 | 25.79 | 26.17 | 4,659,944 | +0.38(+1.47%) |
Dec 17, 2003 | 25.76 | 25.89 | 25.57 | 25.79 | 6,385,644 | +0.09(+0.33%) |
Dec 16, 2003 | 25.62 | 25.76 | 25.22 | 25.70 | 4,925,412 | +0.32(+1.24%) |
Dec 15, 2003 | 25.94 | 26.14 | 25.33 | 25.38 | 6,735,384 | -0.34(-1.34%) |
Dec 12, 2003 | 26.09 | 26.09 | 25.29 | 25.73 | 6,339,179 | -0.16(-0.64%) |
Dec 11, 2003 | 25.82 | 26.14 | 25.81 | 25.89 | 5,587,036 | +0.03(+0.11%) |
Dec 10, 2003 | 26.14 | 26.19 | 25.51 | 25.86 | 6,928,918 | +0.07(+0.28%) |
Dec 09, 2003 | 25.83 | 26.33 | 25.17 | 25.79 | 16,903,392 | -0.10(-0.39%) |
Dec 08, 2003 | 25.63 | 25.94 | 25.43 | 25.89 | 6,448,996 | +0.23(+0.89%) |
Dec 05, 2003 | 25.91 | 25.99 | 25.46 | 25.66 | 5,209,021 | -0.25(-0.97%) |
Dec 04, 2003 | 25.93 | 26.06 | 25.44 | 25.91 | 10,501,587 | +0.27(+1.03%) |
Dec 03, 2003 | 26.00 | 26.15 | 25.39 | 25.65 | 7,680,994 | -0.16(-0.64%) |
Dec 02, 2003 | 26.24 | 26.25 | 25.77 | 25.81 | 3,980,356 | -0.41(-1.56%) |
Dec 01, 2003 | 25.76 | 26.24 | 25.63 | 26.22 | 6,208,586 | +0.56(+2.18%) |
Nov 28, 2003 | 25.24 | 25.76 | 25.16 | 25.66 | 1,898,577 | +0.29(+1.16%) |
Nov 26, 2003 | 25.43 | 25.58 | 25.09 | 25.37 | 5,242,870 | +0.01(+0.03%) |
Nov 25, 2003 | 25.15 | 25.61 | 25.00 | 25.36 | 4,317,047 | +0.18(+0.71%) |
Nov 24, 2003 | 24.70 | 25.26 | 24.55 | 25.18 | 5,703,206 | +0.75(+3.05%) |
Nov 21, 2003 | 24.57 | 24.66 | 24.38 | 24.44 | 3,720,577 | -0.02(-0.09%) |
Nov 20, 2003 | 24.05 | 24.81 | 23.97 | 24.46 | 4,985,236 | +0.23(+0.95%) |
Nov 19, 2003 | 24.13 | 24.43 | 24.00 | 24.23 | 4,061,350 | +0.13(+0.54%) |
Nov 18, 2003 | 24.32 | 24.65 | 24.06 | 24.10 | 4,444,767 | -0.18(-0.74%) |
Nov 17, 2003 | 24.41 | 24.52 | 23.84 | 24.28 | 5,092,401 | -0.19(-0.79%) |
Nov 14, 2003 | 24.58 | 25.11 | 24.35 | 24.47 | 6,024,019 | -0.09(-0.38%) |
Nov 13, 2003 | 24.79 | 24.82 | 24.32 | 24.57 | 6,771,379 | -0.43(-1.72%) |
Nov 12, 2003 | 24.75 | 25.02 | 24.64 | 25.00 | 3,151,164 | +0.29(+1.16%) |
Nov 11, 2003 | 24.83 | 24.94 | 24.43 | 24.71 | 3,587,218 | +0.03(+0.12%) |
Nov 10, 2003 | 24.72 | 24.96 | 24.55 | 24.68 | 3,609,520 | -0.03(-0.12%) |
Nov 07, 2003 | 25.16 | 25.24 | 24.68 | 24.71 | 4,722,116 | -0.36(-1.43%) |
Nov 06, 2003 | 25.06 | 25.09 | 24.65 | 25.07 | 6,724,864 | +0.09(+0.34%) |
Nov 05, 2003 | 25.36 | 25.43 | 24.83 | 24.98 | 6,320,298 | -0.30(-1.19%) |
Nov 04, 2003 | 25.11 | 25.44 | 24.89 | 25.28 | 5,560,910 | -0.01(-0.06%) |
Nov 03, 2003 | 25.28 | 25.56 | 25.16 | 25.30 | 3,475,122 | -0.10(-0.39%) |
Oct 31, 2003 | 24.99 | 25.42 | 24.94 | 25.40 | 5,478,057 | +0.46(+1.84%) |
Oct 30, 2003 | 25.30 | 25.62 | 24.45 | 24.94 | 5,759,095 | -0.36(-1.42%) |
Oct 29, 2003 | 24.89 | 25.38 | 24.74 | 25.30 | 7,011,951 | +0.39(+1.58%) |
Oct 28, 2003 | 24.17 | 24.90 | 24.12 | 24.90 | 5,636,455 | +0.62(+2.54%) |
Oct 27, 2003 | 24.18 | 24.43 | 24.12 | 24.29 | 3,369,612 | +0.13(+0.53%) |
Oct 24, 2003 | 24.20 | 24.34 | 23.64 | 24.16 | 4,552,368 | -0.24(-1.00%) |
Oct 23, 2003 | 24.22 | 24.54 | 24.12 | 24.40 | 3,998,257 | +0.13(+0.53%) |
Oct 22, 2003 | 24.25 | 24.47 | 24.00 | 24.27 | 4,704,086 | -0.02(-0.09%) |
Oct 21, 2003 | 23.99 | 24.43 | 23.88 | 24.30 | 5,182,036 | +0.33(+1.37%) |
Oct 20, 2003 | 23.89 | 24.00 | 23.58 | 23.97 | 3,671,631 | +0.10(+0.42%) |
Oct 17, 2003 | 24.19 | 24.57 | 23.86 | 23.87 | 3,670,572 | -0.43(-1.77%) |
Oct 16, 2003 | 24.25 | 24.42 | 24.21 | 24.30 | 3,983,229 | +0.19(+0.80%) |
Oct 15, 2003 | 24.08 | 24.30 | 23.77 | 24.10 | 4,980,472 | +0.12(+0.51%) |
Oct 14, 2003 | 23.56 | 24.07 | 23.54 | 23.98 | 4,296,734 | +0.09(+0.36%) |
Oct 13, 2003 | 23.64 | 23.96 | 23.61 | 23.89 | 4,187,098 | +0.34(+1.46%) |
Oct 10, 2003 | 23.68 | 23.87 | 23.54 | 23.55 | 5,167,231 | -0.09(-0.36%) |
Oct 09, 2003 | 23.93 | 24.07 | 23.51 | 23.64 | 7,548,739 | +0.04(+0.18%) |
Oct 08, 2003 | 24.47 | 24.57 | 23.22 | 23.59 | 19,406,456 | -0.29(-1.23%) |
Oct 07, 2003 | 23.45 | 24.02 | 23.25 | 23.89 | 7,271,074 | +0.21(+0.91%) |
Oct 06, 2003 | 23.21 | 23.68 | 23.07 | 23.67 | 5,273,731 | +0.56(+2.42%) |
Oct 03, 2003 | 23.29 | 23.49 | 23.06 | 23.11 | 6,643,273 | +0.23(+1.00%) |
Oct 02, 2003 | 23.11 | 23.19 | 22.61 | 22.88 | 6,187,952 | -0.26(-1.11%) |
Oct 01, 2003 | 22.32 | 23.18 | 22.28 | 23.14 | 6,435,732 | +0.82(+3.69%) |
Sep 30, 2003 | 22.35 | 22.49 | 22.05 | 22.32 | 5,276,206 | -0.15(-0.67%) |
Sep 29, 2003 | 22.32 | 22.79 | 22.18 | 22.47 | 6,929,261 | +0.11(+0.51%) |
Sep 26, 2003 | 22.61 | 22.67 | 22.30 | 22.35 | 5,922,981 | -0.43(-1.89%) |
Sep 25, 2003 | 22.92 | 23.18 | 22.72 | 22.78 | 4,907,303 | -0.14(-0.63%) |
Sep 24, 2003 | 23.46 | 23.51 | 22.80 | 22.93 | 6,134,110 | -0.57(-2.42%) |
Sep 23, 2003 | 23.32 | 23.56 | 23.10 | 23.49 | 5,633,587 | +0.37(+1.62%) |
Sep 22, 2003 | 23.13 | 23.37 | 22.94 | 23.12 | 7,258,023 | -0.22(-0.95%) |
Sep 19, 2003 | 23.26 | 23.68 | 23.00 | 23.34 | 14,831,317 | +0.59(+2.61%) |
Sep 18, 2003 | 22.65 | 22.86 | 22.46 | 22.75 | 6,214,333 | +0.16(+0.70%) |
Sep 17, 2003 | 22.39 | 22.81 | 22.17 | 22.59 | 9,443,278 | +0.39(+1.78%) |
Sep 16, 2003 | 22.25 | 22.28 | 22.00 | 22.20 | 9,767,566 | +0.05(+0.23%) |
Sep 15, 2003 | 22.46 | 22.62 | 22.06 | 22.15 | 8,358,152 | -0.34(-1.53%) |
Sep 12, 2003 | 22.50 | 22.63 | 22.15 | 22.49 | 7,543,175 | -0.17(-0.76%) |
Sep 11, 2003 | 22.22 | 22.91 | 22.16 | 22.66 | 8,346,986 | +0.66(+3.00%) |
Sep 10, 2003 | 22.12 | 22.53 | 21.96 | 22.00 | 6,462,588 | -0.22(-1.00%) |
Sep 09, 2003 | 22.73 | 22.73 | 22.07 | 22.22 | 15,993,447 | -0.54(-2.36%) |
Sep 08, 2003 | 23.11 | 23.14 | 22.57 | 22.76 | 11,949,968 | -0.31(-1.34%) |
Sep 05, 2003 | 23.53 | 23.53 | 23.01 | 23.07 | 6,551,218 | -0.44(-1.89%) |
Sep 04, 2003 | 24.02 | 24.10 | 23.29 | 23.51 | 11,108,053 | -0.32(-1.32%) |
Sep 03, 2003 | 23.87 | 23.87 | 23.54 | 23.83 | 9,939,673 | +0.09(+0.39%) |
Sep 02, 2003 | 23.10 | 23.81 | 23.01 | 23.74 | 11,062,412 | +0.63(+2.73%) |
Aug 29, 2003 | 22.93 | 23.17 | 22.77 | 23.11 | 9,020,155 | +0.05(+0.22%) |
Aug 28, 2003 | 22.86 | 23.07 | 22.70 | 23.06 | 5,367,485 | +0.28(+1.23%) |
Aug 27, 2003 | 22.58 | 22.86 | 22.56 | 22.78 | 4,582,516 | +0.12(+0.54%) |
Aug 26, 2003 | 22.35 | 22.73 | 22.35 | 22.65 | 5,719,911 | +0.12(+0.54%) |
Aug 25, 2003 | 22.17 | 22.71 | 22.13 | 22.53 | 7,477,435 | +0.40(+1.81%) |
Aug 22, 2003 | 22.17 | 22.28 | 22.07 | 22.13 | 7,577,790 | +0.11(+0.49%) |
Aug 21, 2003 | 22.10 | 22.13 | 21.85 | 22.02 | 5,957,327 | +0.17(+0.79%) |
Aug 20, 2003 | 21.87 | 22.13 | 21.60 | 21.85 | 10,524,352 | +0.01(+0.03%) |
Aug 19, 2003 | 22.02 | 22.14 | 21.79 | 21.84 | 9,811,683 | -0.10(-0.46%) |
Aug 18, 2003 | 22.22 | 22.35 | 21.90 | 21.95 | 9,814,475 | -0.23(-1.03%) |
Aug 15, 2003 | 22.11 | 22.28 | 21.92 | 22.17 | 5,393,306 | +0.07(+0.32%) |
Aug 14, 2003 | 21.78 | 22.18 | 21.73 | 22.10 | 9,916,643 | +0.39(+1.82%) |
Aug 13, 2003 | 21.71 | 21.90 | 21.49 | 21.71 | 9,972,613 | +0.18(+0.83%) |
Aug 12, 2003 | 21.49 | 21.75 | 21.35 | 21.53 | 18,743,906 | +0.43(+2.04%) |
Aug 11, 2003 | 21.02 | 21.31 | 20.92 | 21.10 | 11,232,693 | +0.16(+0.79%) |
Aug 08, 2003 | 20.99 | 20.99 | 20.82 | 20.93 | 11,335,281 | +0.14(+0.65%) |
Aug 07, 2003 | 20.98 | 21.18 | 20.72 | 20.80 | 22,591,004 | +0.10(+0.48%) |
Aug 06, 2003 | 21.76 | 21.76 | 20.66 | 20.70 | 35,542,976 | -0.84(-3.89%) |
Aug 05, 2003 | 22.93 | 23.43 | 21.47 | 21.54 | 79,254,424 | -4.94(-18.67%) |
Aug 04, 2003 | 26.09 | 26.73 | 25.86 | 26.48 | 3,029,887 | +0.26(+0.98%) |
Aug 01, 2003 | 26.44 | 26.67 | 26.15 | 26.22 | 3,185,374 | -0.28(-1.05%) |
Jul 31, 2003 | 26.63 | 27.02 | 26.38 | 26.50 | 4,047,945 | +0.20(+0.76%) |
Jul 30, 2003 | 26.39 | 26.59 | 26.19 | 26.30 | 3,727,900 | -0.11(-0.43%) |
Jul 29, 2003 | 26.36 | 26.50 | 25.97 | 26.42 | 3,446,518 | -0.01(-0.05%) |
Jul 28, 2003 | 26.11 | 26.49 | 26.03 | 26.43 | 2,183,785 | +0.26(+0.99%) |
Jul 25, 2003 | 25.91 | 26.33 | 25.75 | 26.17 | 2,795,960 | +0.24(+0.94%) |
Jul 24, 2003 | 26.40 | 26.47 | 25.79 | 25.93 | 3,787,918 | -0.42(-1.58%) |
Jul 23, 2003 | 26.29 | 26.37 | 25.82 | 26.34 | 2,907,341 | +0.18(+0.69%) |
Jul 22, 2003 | 26.17 | 26.32 | 25.72 | 26.16 | 3,508,210 | +0.13(+0.49%) |
Jul 21, 2003 | 26.62 | 26.62 | 25.86 | 26.04 | 2,847,742 | -0.19(-0.74%) |
Jul 18, 2003 | 26.47 | 26.49 | 25.90 | 26.23 | 3,751,628 | +0.11(+0.41%) |
Jul 17, 2003 | 26.44 | 26.63 | 26.09 | 26.12 | 3,016,628 | -0.30(-1.14%) |
Jul 16, 2003 | 26.64 | 26.75 | 25.99 | 26.42 | 2,504,947 | -0.19(-0.70%) |
Jul 15, 2003 | 26.84 | 26.88 | 26.31 | 26.61 | 2,983,130 | -0.01(-0.03%) |
Jul 14, 2003 | 26.79 | 27.01 | 26.43 | 26.62 | 2,858,210 | +0.15(+0.57%) |
Jul 11, 2003 | 26.40 | 26.54 | 26.12 | 26.47 | 3,416,649 | +0.49(+1.90%) |
Jul 10, 2003 | 26.49 | 26.83 | 25.94 | 25.97 | 4,461,784 | -0.34(-1.31%) |
Jul 09, 2003 | 26.53 | 26.57 | 26.14 | 26.32 | 3,007,974 | -0.11(-0.43%) |
Jul 08, 2003 | 26.01 | 26.62 | 25.97 | 26.43 | 4,724,743 | -0.08(-0.30%) |
Jul 07, 2003 | 25.97 | 26.51 | 25.91 | 26.51 | 3,510,722 | +0.64(+2.49%) |
Jul 03, 2003 | 26.04 | 26.34 | 25.77 | 25.86 | 2,254,271 | -0.47(-1.77%) |
Jul 02, 2003 | 26.19 | 26.37 | 25.88 | 26.33 | 3,990,022 | +0.17(+0.66%) |
Jul 01, 2003 | 26.06 | 26.29 | 25.55 | 26.16 | 6,104,300 | -0.06(-0.25%) |
Jun 30, 2003 | 26.07 | 26.51 | 25.84 | 26.22 | 4,412,794 | +0.42(+1.64%) |
Jun 27, 2003 | 26.11 | 26.40 | 25.80 | 25.80 | 3,257,394 | -0.21(-0.80%) |
Jun 26, 2003 | 25.83 | 26.25 | 25.69 | 26.01 | 3,409,531 | +0.19(+0.72%) |
Jun 25, 2003 | 26.06 | 26.37 | 25.82 | 25.82 | 3,966,573 | -0.15(-0.58%) |
Jun 24, 2003 | 25.96 | 26.34 | 25.66 | 25.97 | 3,834,954 | +0.31(+1.20%) |
Jun 23, 2003 | 25.82 | 25.86 | 25.58 | 25.66 | 4,543,296 | -0.19(-0.75%) |
Jun 20, 2003 | 25.92 | 25.99 | 25.57 | 25.86 | 4,892,931 | +0.37(+1.43%) |
Jun 19, 2003 | 25.89 | 26.10 | 25.41 | 25.49 | 5,169,289 | -0.47(-1.82%) |
Jun 18, 2003 | 25.74 | 26.01 | 25.44 | 25.96 | 5,405,728 | +0.32(+1.23%) |
Jun 17, 2003 | 25.72 | 25.86 | 25.33 | 25.65 | 5,934,018 | +0.09(+0.36%) |
Jun 16, 2003 | 25.11 | 25.71 | 24.94 | 25.56 | 5,708,466 | +0.57(+2.29%) |
Jun 13, 2003 | 25.64 | 25.72 | 24.88 | 24.98 | 5,178,780 | -0.49(-1.91%) |
Jun 12, 2003 | 25.32 | 25.57 | 25.05 | 25.47 | 6,284,072 | +0.19(+0.77%) |
Jun 11, 2003 | 25.22 | 25.37 | 24.90 | 25.28 | 5,426,804 | +0.20(+0.80%) |
Jun 10, 2003 | 24.99 | 25.36 | 24.93 | 25.08 | 5,260,570 | +0.01(+0.06%) |
Jun 09, 2003 | 25.19 | 25.21 | 24.89 | 25.06 | 6,226,427 | -0.23(-0.91%) |
Jun 06, 2003 | 26.49 | 26.51 | 25.16 | 25.29 | 12,983,797 | -1.17(-4.41%) |
Jun 05, 2003 | 26.37 | 27.08 | 26.02 | 26.46 | 9,226,028 | -0.36(-1.34%) |
Jun 04, 2003 | 26.72 | 27.08 | 26.57 | 26.82 | 8,132,739 | +0.05(+0.19%) |
Jun 03, 2003 | 26.58 | 26.95 | 26.40 | 26.77 | 4,242,931 | +0.02(+0.08%) |
Jun 02, 2003 | 26.70 | 27.21 | 26.41 | 26.75 | 5,233,912 | +0.06(+0.21%) |
May 30, 2003 | 26.04 | 26.70 | 26.04 | 26.69 | 6,845,162 | +0.44(+1.69%) |
May 29, 2003 | 26.46 | 26.93 | 25.96 | 26.24 | 12,592,988 | -0.52(-1.93%) |
May 28, 2003 | 26.69 | 27.96 | 26.09 | 26.76 | 23,272,826 | +1.02(+3.98%) |
May 27, 2003 | 24.87 | 25.79 | 24.61 | 25.74 | 7,366,892 | +0.82(+3.31%) |
May 23, 2003 | 25.16 | 25.18 | 24.82 | 24.91 | 4,373,573 | -0.27(-1.08%) |
May 22, 2003 | 24.67 | 25.26 | 24.53 | 25.18 | 4,423,541 | +0.38(+1.53%) |
May 21, 2003 | 24.50 | 24.81 | 24.34 | 24.80 | 5,912,245 | +0.34(+1.41%) |
May 20, 2003 | 24.44 | 24.67 | 24.23 | 24.46 | 5,783,138 | -0.04(-0.18%) |
May 19, 2003 | 25.27 | 25.27 | 24.42 | 24.50 | 5,567,356 | -0.95(-3.72%) |
May 16, 2003 | 25.29 | 25.52 | 25.15 | 25.45 | 5,050,092 | +0.09(+0.37%) |
May 15, 2003 | 25.66 | 25.81 | 24.96 | 25.36 | 6,890,803 | -0.37(-1.45%) |
May 14, 2003 | 25.79 | 26.13 | 25.58 | 25.73 | 4,444,617 | -0.21(-0.80%) |
May 13, 2003 | 25.94 | 26.22 | 25.73 | 25.94 | 5,792,908 | +0.00(+0.00%) |
May 12, 2003 | 25.72 | 25.97 | 25.60 | 25.94 | 9,465,677 | +0.64(+2.55%) |
May 09, 2003 | 25.25 | 25.33 | 24.96 | 25.29 | 3,050,684 | +0.25(+1.00%) |
May 08, 2003 | 24.54 | 25.54 | 24.50 | 25.04 | 6,232,010 | +0.44(+1.78%) |
May 07, 2003 | 24.97 | 25.04 | 24.50 | 24.60 | 4,049,760 | -0.38(-1.52%) |
May 06, 2003 | 24.55 | 25.15 | 24.49 | 24.98 | 5,522,413 | +0.44(+1.78%) |
May 05, 2003 | 24.98 | 25.01 | 24.54 | 24.55 | 4,355,708 | -0.40(-1.61%) |
May 02, 2003 | 24.60 | 25.22 | 24.54 | 24.95 | 5,006,963 | +0.35(+1.43%) |