Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 22.91 | 23.09 | 22.88 | 23.09 | 1,338,897 | +0.18(+0.79%) |
Jul 29, 2004 | 22.68 | 22.91 | 22.58 | 22.91 | 1,783,304 | +0.32(+1.42%) |
Jul 28, 2004 | 22.30 | 22.60 | 22.29 | 22.59 | 1,616,008 | +0.30(+1.34%) |
Jul 27, 2004 | 22.38 | 22.45 | 22.22 | 22.29 | 1,930,730 | -0.08(-0.38%) |
Jul 26, 2004 | 22.58 | 22.68 | 22.32 | 22.38 | 1,187,391 | -0.20(-0.87%) |
Jul 23, 2004 | 22.47 | 22.61 | 22.33 | 22.58 | 1,961,421 | +0.12(+0.55%) |
Jul 22, 2004 | 22.55 | 22.60 | 22.41 | 22.45 | 1,818,608 | -0.04(-0.18%) |
Jul 21, 2004 | 22.70 | 22.73 | 22.37 | 22.49 | 1,438,600 | -0.21(-0.94%) |
Jul 20, 2004 | 22.77 | 22.86 | 22.63 | 22.70 | 1,526,595 | -0.05(-0.20%) |
Jul 19, 2004 | 22.58 | 22.78 | 22.52 | 22.75 | 1,937,826 | +0.25(+1.13%) |
Jul 16, 2004 | 22.60 | 22.68 | 22.49 | 22.50 | 1,382,894 | -0.09(-0.40%) |
Jul 15, 2004 | 22.59 | 22.70 | 22.55 | 22.59 | 1,309,802 | +0.05(+0.20%) |
Jul 14, 2004 | 22.21 | 22.55 | 22.21 | 22.54 | 1,386,620 | +0.25(+1.11%) |
Jul 13, 2004 | 22.27 | 22.30 | 22.20 | 22.29 | 815,899 | -0.01(-0.03%) |
Jul 12, 2004 | 22.25 | 22.31 | 22.15 | 22.30 | 894,490 | +0.07(+0.30%) |
Jul 09, 2004 | 22.27 | 22.33 | 22.11 | 22.23 | 1,261,547 | +0.01(+0.03%) |
Jul 08, 2004 | 22.17 | 22.36 | 22.11 | 22.23 | 1,610,331 | +0.06(+0.25%) |
Jul 07, 2004 | 22.16 | 22.23 | 22.08 | 22.17 | 1,008,741 | +0.01(+0.03%) |
Jul 06, 2004 | 22.32 | 22.35 | 22.15 | 22.16 | 1,715,534 | -0.17(-0.78%) |
Jul 02, 2004 | 22.24 | 22.47 | 22.18 | 22.34 | 970,066 | +0.14(+0.61%) |
Jul 01, 2004 | 22.33 | 22.47 | 22.05 | 22.20 | 1,723,340 | -0.21(-0.93%) |
Jun 30, 2004 | 22.49 | 22.51 | 22.08 | 22.41 | 1,410,215 | +0.01(+0.02%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.25 | 22.41 | 1,207,083 | -0.24(-1.07%) |
Jun 28, 2004 | 22.76 | 22.85 | 22.55 | 22.65 | 1,190,407 | -0.06(-0.25%) |
Jun 25, 2004 | 22.72 | 22.79 | 22.58 | 22.70 | 1,809,738 | -0.01(-0.05%) |
Jun 24, 2004 | 22.74 | 22.83 | 22.68 | 22.72 | 1,142,861 | -0.01(-0.05%) |
Jun 23, 2004 | 22.46 | 22.74 | 22.39 | 22.73 | 2,588,913 | +0.20(+0.88%) |
Jun 22, 2004 | 22.41 | 22.59 | 22.41 | 22.53 | 2,598,671 | +0.03(+0.15%) |
Jun 21, 2004 | 22.28 | 22.56 | 22.19 | 22.50 | 1,779,046 | +0.21(+0.96%) |
Jun 18, 2004 | 22.06 | 22.30 | 21.89 | 22.28 | 2,695,535 | +0.23(+1.05%) |
Jun 17, 2004 | 21.99 | 22.10 | 21.85 | 22.05 | 918,618 | +0.06(+0.26%) |
Jun 16, 2004 | 22.04 | 22.14 | 21.96 | 21.99 | 1,049,900 | +0.03(+0.15%) |
Jun 15, 2004 | 22.04 | 22.06 | 21.86 | 21.96 | 1,811,157 | +0.20(+0.91%) |
Jun 14, 2004 | 21.90 | 21.93 | 21.76 | 21.76 | 1,918,134 | -0.25(-1.15%) |
Jun 10, 2004 | 21.98 | 22.02 | 21.85 | 22.02 | 861,315 | +0.16(+0.75%) |
Jun 09, 2004 | 22.04 | 22.12 | 21.80 | 21.85 | 1,212,583 | -0.20(-0.89%) |
Jun 08, 2004 | 22.18 | 22.18 | 21.88 | 22.05 | 1,698,503 | -0.09(-0.41%) |
Jun 07, 2004 | 22.10 | 22.21 | 22.10 | 22.14 | 1,477,098 | +0.05(+0.20%) |
Jun 04, 2004 | 21.93 | 22.17 | 21.90 | 22.10 | 1,911,215 | +0.23(+1.06%) |
Jun 03, 2004 | 22.14 | 22.15 | 21.85 | 21.86 | 1,905,538 | -0.28(-1.25%) |
Jun 02, 2004 | 22.11 | 22.17 | 22.02 | 22.14 | 1,230,323 | +0.11(+0.51%) |
Jun 01, 2004 | 22.22 | 22.24 | 22.00 | 22.03 | 1,966,921 | -0.10(-0.46%) |
May 28, 2004 | 21.93 | 22.14 | 21.86 | 22.13 | 2,459,938 | +0.25(+1.16%) |
May 27, 2004 | 21.92 | 22.14 | 21.81 | 21.88 | 2,609,493 | +0.02(+0.08%) |
May 26, 2004 | 21.67 | 21.89 | 21.48 | 21.86 | 2,206,599 | +0.23(+1.07%) |
May 25, 2004 | 21.47 | 21.70 | 21.39 | 21.63 | 1,948,116 | +0.16(+0.73%) |
May 24, 2004 | 21.34 | 21.53 | 21.28 | 21.47 | 1,820,737 | +0.17(+0.79%) |
May 21, 2004 | 21.31 | 21.34 | 21.19 | 21.30 | 1,853,735 | +0.15(+0.69%) |
May 20, 2004 | 21.06 | 21.25 | 21.03 | 21.15 | 2,087,381 | +0.15(+0.72%) |
May 19, 2004 | 21.35 | 21.41 | 21.00 | 21.00 | 2,335,752 | -0.29(-1.35%) |
May 18, 2004 | 21.30 | 21.34 | 21.20 | 21.29 | 2,877,024 | +0.10(+0.45%) |
May 17, 2004 | 21.46 | 21.46 | 21.02 | 21.19 | 2,875,427 | -0.33(-1.52%) |
May 14, 2004 | 21.31 | 21.58 | 21.29 | 21.52 | 3,901,732 | +0.20(+0.95%) |
May 13, 2004 | 21.30 | 21.38 | 21.22 | 21.32 | 3,131,249 | -0.02(-0.08%) |
May 12, 2004 | 21.34 | 21.55 | 21.14 | 21.34 | 16,886,750 | +0.06(+0.29%) |
May 11, 2004 | 21.39 | 21.71 | 20.99 | 21.27 | 7,965,970 | -0.70(-3.21%) |
May 10, 2004 | 22.10 | 22.21 | 21.84 | 21.98 | 3,328,172 | -0.56(-2.48%) |
May 07, 2004 | 23.38 | 23.38 | 22.51 | 22.54 | 4,605,509 | -0.85(-3.64%) |
May 06, 2004 | 23.11 | 23.44 | 23.03 | 23.39 | 1,388,039 | +0.14(+0.58%) |
May 05, 2004 | 23.22 | 23.36 | 23.17 | 23.25 | 1,590,639 | +0.01(+0.02%) |
May 04, 2004 | 23.20 | 23.38 | 23.08 | 23.25 | 1,369,056 | +0.03(+0.12%) |
May 03, 2004 | 23.17 | 23.24 | 22.94 | 23.22 | 1,637,475 | -0.01(-0.05%) |
Apr 30, 2004 | 23.28 | 23.38 | 23.05 | 23.23 | 2,070,705 | -0.01(-0.05%) |
Apr 29, 2004 | 23.52 | 23.65 | 23.12 | 23.24 | 1,656,635 | -0.21(-0.89%) |
Apr 28, 2004 | 23.62 | 23.67 | 23.44 | 23.45 | 1,262,966 | -0.19(-0.81%) |
Apr 27, 2004 | 23.73 | 23.75 | 23.53 | 23.64 | 1,439,133 | +0.01(+0.02%) |
Apr 26, 2004 | 23.76 | 23.85 | 23.56 | 23.63 | 2,357,928 | -0.12(-0.50%) |
Apr 23, 2004 | 23.83 | 23.83 | 23.52 | 23.75 | 2,205,712 | -0.13(-0.54%) |
Apr 22, 2004 | 23.53 | 24.07 | 23.36 | 23.88 | 3,383,878 | +0.36(+1.51%) |
Apr 21, 2004 | 23.53 | 23.64 | 23.34 | 23.53 | 1,538,658 | +0.03(+0.12%) |
Apr 20, 2004 | 23.65 | 23.84 | 23.50 | 23.50 | 1,199,987 | -0.19(-0.81%) |
Apr 19, 2004 | 23.76 | 23.79 | 23.62 | 23.69 | 928,730 | -0.17(-0.71%) |
Apr 16, 2004 | 23.78 | 23.88 | 23.71 | 23.86 | 1,696,729 | +0.08(+0.33%) |
Apr 15, 2004 | 23.74 | 23.84 | 23.66 | 23.78 | 2,122,153 | +0.16(+0.69%) |
Apr 14, 2004 | 23.70 | 23.83 | 23.47 | 23.62 | 2,635,217 | -0.14(-0.59%) |
Apr 13, 2004 | 24.07 | 24.07 | 23.48 | 23.76 | 3,106,590 | -0.32(-1.31%) |
Apr 12, 2004 | 24.37 | 24.51 | 24.02 | 24.07 | 2,536,401 | -0.39(-1.59%) |
Apr 08, 2004 | 24.42 | 24.52 | 24.27 | 24.46 | 1,247,000 | +0.05(+0.21%) |
Apr 07, 2004 | 24.70 | 24.79 | 24.41 | 24.41 | 2,276,853 | -0.33(-1.32%) |
Apr 06, 2004 | 24.82 | 24.91 | 24.71 | 24.74 | 960,131 | -0.17(-0.68%) |
Apr 05, 2004 | 24.73 | 24.91 | 24.63 | 24.91 | 1,070,301 | +0.18(+0.73%) |
Apr 02, 2004 | 24.89 | 24.89 | 24.65 | 24.73 | 1,766,273 | -0.15(-0.61%) |
Apr 01, 2004 | 24.91 | 24.94 | 24.85 | 24.88 | 1,586,736 | +0.02(+0.09%) |
Mar 31, 2004 | 24.91 | 24.96 | 24.80 | 24.86 | 1,323,108 | -0.15(-0.61%) |
Mar 30, 2004 | 24.80 | 25.01 | 24.66 | 25.01 | 1,132,394 | +0.21(+0.86%) |
Mar 29, 2004 | 24.86 | 24.86 | 24.64 | 24.80 | 1,193,777 | +0.05(+0.18%) |
Mar 26, 2004 | 24.79 | 24.97 | 24.71 | 24.75 | 797,980 | -0.11(-0.45%) |
Mar 25, 2004 | 24.83 | 24.89 | 24.75 | 24.86 | 821,576 | +0.09(+0.36%) |
Mar 24, 2004 | 24.82 | 24.97 | 24.71 | 24.77 | 949,664 | -0.02(-0.07%) |
Mar 23, 2004 | 24.63 | 24.87 | 24.58 | 24.79 | 1,415,005 | +0.17(+0.69%) |
Mar 22, 2004 | 24.86 | 24.94 | 24.58 | 24.62 | 1,473,904 | -0.25(-1.00%) |
Mar 19, 2004 | 25.00 | 25.16 | 24.87 | 24.87 | 950,019 | -0.22(-0.88%) |
Mar 18, 2004 | 25.20 | 25.22 | 24.89 | 25.09 | 1,418,731 | -0.24(-0.96%) |
Mar 17, 2004 | 25.04 | 25.33 | 25.02 | 25.33 | 1,290,110 | +0.43(+1.74%) |
Mar 16, 2004 | 24.89 | 25.01 | 24.80 | 24.90 | 1,437,181 | +0.17(+0.71%) |
Mar 15, 2004 | 24.72 | 24.79 | 24.58 | 24.72 | 1,040,497 | +0.03(+0.14%) |
Mar 12, 2004 | 24.55 | 24.69 | 24.47 | 24.69 | 1,160,070 | +0.13(+0.53%) |
Mar 11, 2004 | 24.93 | 25.15 | 24.56 | 24.56 | 1,812,221 | -0.43(-1.71%) |
Mar 10, 2004 | 25.17 | 25.31 | 24.93 | 24.99 | 1,874,314 | -0.07(-0.29%) |
Mar 09, 2004 | 25.16 | 25.16 | 24.93 | 25.06 | 1,783,304 | -0.13(-0.51%) |
Mar 08, 2004 | 25.31 | 25.37 | 25.17 | 25.19 | 1,108,799 | -0.12(-0.47%) |
Mar 05, 2004 | 25.24 | 25.36 | 25.16 | 25.31 | 1,791,287 | +0.10(+0.40%) |
Mar 04, 2004 | 25.12 | 25.29 | 25.07 | 25.21 | 1,229,082 | +0.05(+0.18%) |
Mar 03, 2004 | 25.16 | 25.24 | 24.93 | 25.16 | 1,517,547 | +0.05(+0.20%) |
Mar 02, 2004 | 25.11 | 25.34 | 24.94 | 25.11 | 1,753,499 | +0.05(+0.18%) |
Mar 01, 2004 | 24.90 | 25.16 | 24.81 | 25.07 | 1,323,463 | +0.17(+0.68%) |
Feb 27, 2004 | 24.20 | 24.93 | 24.20 | 24.90 | 2,673,714 | +0.30(+1.24%) |
Feb 26, 2004 | 24.55 | 24.64 | 24.42 | 24.59 | 1,183,310 | +0.07(+0.28%) |
Feb 25, 2004 | 24.60 | 24.68 | 24.52 | 24.53 | 1,270,418 | -0.08(-0.32%) |
Feb 24, 2004 | 24.55 | 24.60 | 24.29 | 24.60 | 1,492,178 | +0.06(+0.23%) |
Feb 23, 2004 | 24.56 | 24.67 | 24.40 | 24.55 | 981,952 | -0.01(-0.05%) |
Feb 20, 2004 | 24.88 | 24.88 | 24.49 | 24.56 | 1,277,869 | -0.32(-1.29%) |
Feb 19, 2004 | 24.80 | 24.91 | 24.77 | 24.88 | 2,431,020 | +0.18(+0.73%) |
Feb 18, 2004 | 24.55 | 24.70 | 24.49 | 24.70 | 1,897,732 | +0.19(+0.78%) |
Feb 17, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,051,496 | +0.08(+0.32%) |
Feb 13, 2004 | 24.54 | 24.59 | 24.33 | 24.43 | 1,334,107 | -0.08(-0.32%) |
Feb 12, 2004 | 24.49 | 24.57 | 24.40 | 24.51 | 1,372,427 | -0.08(-0.34%) |
Feb 11, 2004 | 24.35 | 24.59 | 24.18 | 24.59 | 2,261,773 | +0.26(+1.09%) |
Feb 10, 2004 | 24.22 | 24.35 | 24.18 | 24.33 | 2,151,780 | +0.11(+0.47%) |
Feb 09, 2004 | 23.96 | 24.67 | 23.93 | 24.22 | 2,093,236 | -0.26(-1.08%) |
Feb 06, 2004 | 24.60 | 24.68 | 24.46 | 24.48 | 1,956,631 | -0.08(-0.32%) |
Feb 05, 2004 | 24.94 | 24.97 | 24.54 | 24.56 | 2,314,641 | -0.16(-0.64%) |
Feb 04, 2004 | 25.06 | 25.06 | 24.66 | 24.72 | 2,893,523 | -0.35(-1.39%) |
Feb 03, 2004 | 24.85 | 25.08 | 24.77 | 25.07 | 1,794,835 | +0.22(+0.88%) |
Feb 02, 2004 | 24.71 | 24.87 | 24.67 | 24.85 | 2,312,512 | +0.14(+0.57%) |
Jan 30, 2004 | 24.69 | 24.72 | 24.51 | 24.71 | 1,815,415 | +0.02(+0.09%) |
Jan 29, 2004 | 24.46 | 24.77 | 24.24 | 24.68 | 2,790,094 | +0.22(+0.90%) |
Jan 28, 2004 | 23.93 | 24.53 | 23.87 | 24.46 | 4,549,626 | +0.63(+2.65%) |
Jan 27, 2004 | 24.04 | 24.04 | 23.79 | 23.83 | 2,544,029 | -0.20(-0.84%) |
Jan 26, 2004 | 24.38 | 24.38 | 23.94 | 24.04 | 1,798,916 | -0.34(-1.41%) |
Jan 23, 2004 | 24.41 | 24.42 | 24.10 | 24.38 | 2,531,256 | -0.06(-0.25%) |
Jan 22, 2004 | 24.46 | 24.86 | 24.33 | 24.44 | 1,488,452 | -0.30(-1.21%) |
Jan 21, 2004 | 24.33 | 24.74 | 24.17 | 24.74 | 1,407,377 | +0.41(+1.67%) |
Jan 20, 2004 | 24.13 | 24.33 | 24.07 | 24.33 | 722,227 | +0.19(+0.77%) |
Jan 16, 2004 | 24.15 | 24.25 | 24.10 | 24.15 | 902,651 | -0.01(-0.02%) |
Jan 15, 2004 | 24.32 | 24.34 | 24.08 | 24.15 | 1,053,270 | -0.12(-0.49%) |
Jan 14, 2004 | 24.25 | 24.34 | 24.22 | 24.27 | 801,706 | +0.02(+0.09%) |
Jan 13, 2004 | 24.12 | 24.32 | 24.12 | 24.25 | 1,527,127 | +0.13(+0.54%) |
Jan 12, 2004 | 24.11 | 24.19 | 23.97 | 24.12 | 1,610,863 | -0.05(-0.21%) |
Jan 09, 2004 | 24.14 | 24.23 | 24.01 | 24.17 | 1,433,101 | +0.03(+0.12%) |
Jan 08, 2004 | 24.18 | 24.32 | 24.03 | 24.14 | 1,631,798 | -0.04(-0.16%) |
Jan 07, 2004 | 24.06 | 24.17 | 24.01 | 24.18 | 1,889,216 | +0.12(+0.52%) |
Jan 06, 2004 | 23.98 | 24.07 | 23.85 | 24.06 | 1,576,091 | -0.01(-0.05%) |
Jan 05, 2004 | 24.23 | 24.28 | 23.84 | 24.07 | 3,021,256 | -0.16(-0.65%) |
Jan 02, 2004 | 24.27 | 24.34 | 24.16 | 24.23 | 2,031,675 | -0.02(-0.07%) |
Dec 31, 2003 | 24.37 | 24.42 | 24.24 | 24.24 | 1,140,555 | -0.16(-0.65%) |
Dec 30, 2003 | 24.47 | 24.50 | 24.39 | 24.40 | 1,450,487 | -0.07(-0.28%) |
Dec 29, 2003 | 24.15 | 24.51 | 24.17 | 24.47 | 1,613,170 | +0.32(+1.31%) |
Dec 26, 2003 | 24.23 | 24.23 | 24.11 | 24.15 | 281,191 | +0.01(+0.05%) |
Dec 24, 2003 | 24.23 | 24.25 | 24.11 | 24.14 | 522,998 | -0.09(-0.37%) |
Dec 23, 2003 | 24.12 | 24.23 | 24.06 | 24.23 | 1,419,263 | +0.19(+0.80%) |
Dec 22, 2003 | 23.81 | 24.04 | 23.69 | 24.04 | 1,507,967 | +0.15(+0.64%) |
Dec 19, 2003 | 23.84 | 23.93 | 23.73 | 23.89 | 1,552,141 | +0.05(+0.19%) |
Dec 18, 2003 | 23.51 | 23.84 | 23.50 | 23.84 | 1,415,537 | +0.29(+1.25%) |
Dec 17, 2003 | 23.42 | 23.55 | 23.27 | 23.55 | 1,402,409 | +0.13(+0.55%) |
Dec 16, 2003 | 23.42 | 23.42 | 23.20 | 23.42 | 1,525,708 | +0.06(+0.24%) |
Dec 15, 2003 | 23.51 | 23.53 | 23.30 | 23.36 | 1,733,630 | +0.00(+0.00%) |
Dec 12, 2003 | 23.25 | 23.36 | 23.14 | 23.36 | 1,884,959 | +0.17(+0.73%) |
Dec 11, 2003 | 23.08 | 23.21 | 23.05 | 23.20 | 1,522,337 | +0.17(+0.73%) |
Dec 10, 2003 | 23.07 | 23.16 | 23.03 | 23.03 | 917,376 | +0.03(+0.15%) |
Dec 09, 2003 | 23.23 | 23.25 | 22.99 | 22.99 | 1,213,824 | -0.24(-1.02%) |
Dec 08, 2003 | 23.14 | 23.32 | 23.13 | 23.23 | 744,935 | +0.09(+0.39%) |
Dec 05, 2003 | 23.01 | 23.29 | 23.01 | 23.14 | 976,098 | +0.10(+0.42%) |
Dec 04, 2003 | 22.89 | 23.05 | 22.87 | 23.04 | 731,985 | +0.12(+0.54%) |
Dec 03, 2003 | 22.91 | 23.07 | 22.86 | 22.92 | 865,395 | +0.01(+0.02%) |
Dec 02, 2003 | 22.94 | 22.94 | 22.82 | 22.91 | 846,945 | -0.01(-0.05%) |
Dec 01, 2003 | 22.58 | 22.94 | 22.58 | 22.92 | 1,358,412 | +0.21(+0.92%) |
Nov 28, 2003 | 22.59 | 22.72 | 22.59 | 22.72 | 463,921 | +0.07(+0.30%) |
Nov 26, 2003 | 22.54 | 22.65 | 22.52 | 22.65 | 872,137 | +0.11(+0.50%) |
Nov 25, 2003 | 22.37 | 22.59 | 22.27 | 22.54 | 1,194,842 | +0.20(+0.88%) |
Nov 24, 2003 | 22.35 | 22.41 | 22.27 | 22.34 | 1,292,594 | +0.13(+0.58%) |
Nov 21, 2003 | 22.15 | 22.33 | 22.12 | 22.21 | 1,260,660 | +0.06(+0.28%) |
Nov 20, 2003 | 22.10 | 22.39 | 22.03 | 22.15 | 1,655,038 | -0.01(-0.03%) |
Nov 19, 2003 | 22.08 | 22.21 | 21.99 | 22.15 | 1,462,196 | +0.16(+0.74%) |
Nov 18, 2003 | 22.15 | 22.24 | 21.88 | 21.99 | 1,816,479 | -0.06(-0.26%) |
Nov 17, 2003 | 22.07 | 22.29 | 21.99 | 22.05 | 1,934,633 | -0.22(-0.99%) |
Nov 14, 2003 | 22.35 | 22.43 | 22.27 | 22.27 | 1,300,222 | -0.08(-0.38%) |
Nov 13, 2003 | 22.30 | 22.42 | 22.28 | 22.35 | 1,568,818 | -0.02(-0.10%) |
Nov 12, 2003 | 22.42 | 22.45 | 22.30 | 22.37 | 1,718,195 | -0.05(-0.23%) |
Nov 11, 2003 | 22.53 | 22.53 | 22.41 | 22.42 | 1,296,851 | -0.11(-0.48%) |
Nov 10, 2003 | 22.89 | 22.89 | 22.49 | 22.53 | 2,355,622 | -0.24(-1.06%) |
Nov 07, 2003 | 22.97 | 22.99 | 22.77 | 22.77 | 1,920,263 | -0.51(-2.20%) |
Nov 06, 2003 | 23.22 | 23.29 | 23.12 | 23.29 | 4,238,630 | +0.15(+0.66%) |
Nov 05, 2003 | 23.12 | 23.13 | 23.01 | 23.13 | 961,373 | +0.12(+0.54%) |
Nov 04, 2003 | 23.12 | 23.16 | 22.98 | 23.01 | 1,104,541 | -0.07(-0.32%) |
Nov 03, 2003 | 22.81 | 23.15 | 22.91 | 23.08 | 990,982 | +0.27(+1.19%) |
Oct 31, 2003 | 23.05 | 23.10 | 22.81 | 22.81 | 1,053,270 | -0.11(-0.47%) |
Oct 30, 2003 | 22.85 | 23.00 | 22.80 | 22.92 | 591,300 | +0.01(+0.05%) |
Oct 29, 2003 | 22.91 | 23.07 | 22.88 | 22.91 | 747,951 | -0.10(-0.42%) |
Oct 28, 2003 | 22.91 | 23.01 | 22.84 | 23.00 | 944,697 | +0.13(+0.57%) |
Oct 27, 2003 | 22.99 | 23.18 | 22.85 | 22.87 | 962,970 | -0.12(-0.51%) |
Oct 24, 2003 | 22.72 | 23.01 | 22.71 | 22.99 | 951,616 | +0.15(+0.67%) |
Oct 23, 2003 | 22.77 | 22.92 | 22.72 | 22.84 | 1,016,547 | +0.03(+0.15%) |
Oct 22, 2003 | 22.82 | 22.98 | 22.77 | 22.81 | 1,032,336 | -0.02(-0.10%) |
Oct 21, 2003 | 22.81 | 22.92 | 22.69 | 22.83 | 985,500 | +0.05(+0.22%) |
Oct 20, 2003 | 22.91 | 22.92 | 22.66 | 22.78 | 1,439,665 | -0.03(-0.15%) |
Oct 17, 2003 | 22.78 | 22.87 | 22.67 | 22.81 | 2,034,336 | +0.03(+0.12%) |
Oct 16, 2003 | 22.79 | 22.89 | 22.58 | 22.78 | 1,502,112 | -0.02(-0.07%) |
Oct 15, 2003 | 22.91 | 22.91 | 22.65 | 22.80 | 2,241,194 | -0.17(-0.74%) |
Oct 14, 2003 | 22.97 | 22.98 | 22.83 | 22.97 | 1,268,289 | +0.08(+0.37%) |
Oct 13, 2003 | 22.95 | 23.03 | 22.89 | 22.89 | 978,049 | -0.01(-0.05%) |
Oct 10, 2003 | 22.96 | 23.03 | 22.75 | 22.90 | 839,671 | -0.06(-0.27%) |
Oct 09, 2003 | 23.08 | 23.14 | 22.79 | 22.96 | 1,573,076 | -0.08(-0.34%) |
Oct 08, 2003 | 23.10 | 23.10 | 22.91 | 23.04 | 925,004 | -0.07(-0.29%) |
Oct 07, 2003 | 23.08 | 23.24 | 22.90 | 23.10 | 1,916,537 | -0.02(-0.07%) |
Oct 06, 2003 | 23.22 | 23.22 | 23.09 | 23.12 | 796,916 | -0.03(-0.15%) |
Oct 03, 2003 | 23.24 | 23.34 | 23.13 | 23.16 | 1,926,117 | -0.08(-0.34%) |
Oct 02, 2003 | 23.24 | 23.28 | 23.12 | 23.23 | 1,166,457 | -0.03(-0.12%) |
Oct 01, 2003 | 23.00 | 23.26 | 22.92 | 23.26 | 1,471,598 | +0.29(+1.25%) |
Sep 30, 2003 | 23.20 | 23.21 | 22.83 | 22.98 | 1,301,109 | -0.23(-0.97%) |
Sep 29, 2003 | 23.13 | 23.25 | 23.04 | 23.20 | 909,215 | +0.05(+0.22%) |
Sep 26, 2003 | 22.87 | 23.15 | 22.74 | 23.15 | 1,156,522 | +0.21(+0.93%) |
Sep 25, 2003 | 22.87 | 22.95 | 22.68 | 22.94 | 1,431,681 | +0.06(+0.27%) |
Sep 24, 2003 | 23.10 | 23.10 | 22.86 | 22.87 | 1,688,036 | -0.17(-0.76%) |
Sep 23, 2003 | 23.05 | 23.11 | 22.97 | 23.05 | 1,320,979 | +0.00(+0.00%) |
Sep 22, 2003 | 23.00 | 23.03 | 22.93 | 23.05 | 1,362,847 | -0.07(-0.32%) |
Sep 19, 2003 | 22.89 | 23.12 | 22.84 | 23.12 | 1,969,227 | +0.23(+1.01%) |
Sep 18, 2003 | 22.73 | 23.01 | 22.68 | 22.89 | 907,441 | +0.23(+1.02%) |
Sep 17, 2003 | 22.85 | 22.76 | 22.57 | 22.66 | 751,677 | -0.19(-0.81%) |
Sep 16, 2003 | 22.65 | 22.97 | 22.66 | 22.85 | 1,046,174 | +0.19(+0.85%) |
Sep 15, 2003 | 22.84 | 22.85 | 22.47 | 22.65 | 969,534 | -0.08(-0.37%) |
Sep 12, 2003 | 22.55 | 22.77 | 22.47 | 22.74 | 1,055,754 | +0.19(+0.85%) |
Sep 11, 2003 | 22.71 | 22.91 | 22.50 | 22.55 | 1,292,594 | -0.16(-0.70%) |
Sep 10, 2003 | 22.45 | 22.70 | 22.40 | 22.70 | 1,496,080 | +0.26(+1.18%) |
Sep 09, 2003 | 22.55 | 22.55 | 22.39 | 22.44 | 811,996 | -0.13(-0.57%) |
Sep 08, 2003 | 22.27 | 22.59 | 22.19 | 22.57 | 1,011,047 | +0.34(+1.55%) |
Sep 05, 2003 | 22.38 | 22.43 | 22.18 | 22.23 | 1,200,341 | -0.19(-0.83%) |
Sep 04, 2003 | 22.50 | 22.53 | 22.33 | 22.41 | 1,362,492 | -0.06(-0.25%) |
Sep 03, 2003 | 22.49 | 22.51 | 22.24 | 22.47 | 1,528,724 | +0.10(+0.45%) |
Sep 02, 2003 | 22.12 | 22.43 | 22.01 | 22.37 | 3,060,996 | +0.08(+0.38%) |
Aug 29, 2003 | 22.18 | 22.29 | 22.06 | 22.28 | 750,258 | +0.10(+0.46%) |
Aug 28, 2003 | 22.29 | 22.30 | 22.08 | 22.18 | 1,299,158 | -0.10(-0.43%) |
Aug 27, 2003 | 22.43 | 22.49 | 22.27 | 22.28 | 995,081 | -0.24(-1.05%) |
Aug 26, 2003 | 22.35 | 22.54 | 22.30 | 22.51 | 950,729 | +0.07(+0.33%) |
Aug 25, 2003 | 22.24 | 22.46 | 22.21 | 22.44 | 750,790 | +0.15(+0.68%) |
Aug 22, 2003 | 22.52 | 22.55 | 22.27 | 22.29 | 1,824,463 | -0.10(-0.43%) |
Aug 21, 2003 | 22.55 | 22.60 | 22.38 | 22.38 | 2,067,334 | -0.07(-0.30%) |
Aug 20, 2003 | 22.32 | 22.51 | 22.32 | 22.45 | 2,330,962 | +0.02(+0.08%) |
Aug 19, 2003 | 22.41 | 22.46 | 22.29 | 22.43 | 1,187,568 | +0.17(+0.79%) |
Aug 18, 2003 | 22.16 | 22.40 | 22.13 | 22.26 | 2,082,059 | +0.10(+0.46%) |
Aug 15, 2003 | 22.32 | 22.41 | 22.02 | 22.16 | 1,828,898 | -0.11(-0.48%) |
Aug 14, 2003 | 22.41 | 22.41 | 22.15 | 22.27 | 1,240,790 | -0.10(-0.43%) |
Aug 13, 2003 | 22.60 | 22.63 | 22.28 | 22.36 | 1,443,036 | -0.20(-0.87%) |
Aug 12, 2003 | 22.51 | 22.57 | 22.36 | 22.56 | 1,352,025 | +0.05(+0.20%) |
Aug 11, 2003 | 22.65 | 22.72 | 22.27 | 22.51 | 1,506,370 | -0.42(-1.82%) |
Aug 08, 2003 | 22.66 | 22.94 | 22.62 | 22.93 | 5,723,002 | +0.32(+1.40%) |
Aug 07, 2003 | 22.33 | 22.63 | 22.21 | 22.61 | 2,081,172 | +0.35(+1.57%) |
Aug 06, 2003 | 22.01 | 22.32 | 21.73 | 22.27 | 2,536,578 | +0.23(+1.05%) |
Aug 05, 2003 | 22.20 | 22.21 | 21.98 | 22.03 | 1,891,345 | -0.17(-0.79%) |
Aug 04, 2003 | 22.13 | 22.24 | 21.84 | 22.21 | 2,410,264 | +0.08(+0.36%) |