Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.85 | 25.95 | 25.74 | 25.92 | 4,906,031 | +0.21(+0.83%) |
Aug 30, 2004 | 25.85 | 26.42 | 25.68 | 25.71 | 3,217,310 | -0.19(-0.73%) |
Aug 27, 2004 | 25.80 | 25.91 | 25.67 | 25.90 | 4,074,514 | +0.52(+2.03%) |
Aug 26, 2004 | 25.20 | 25.41 | 25.16 | 25.38 | 4,679,611 | +0.13(+0.50%) |
Aug 25, 2004 | 25.09 | 25.38 | 25.08 | 25.26 | 6,448,086 | +0.03(+0.13%) |
Aug 24, 2004 | 25.22 | 25.24 | 25.08 | 25.22 | 7,907,280 | -0.27(-1.04%) |
Aug 23, 2004 | 25.94 | 25.95 | 25.48 | 25.49 | 4,966,934 | -0.28(-1.07%) |
Aug 20, 2004 | 25.75 | 25.98 | 25.75 | 25.76 | 5,965,624 | -0.03(-0.11%) |
Aug 19, 2004 | 25.79 | 25.94 | 25.70 | 25.79 | 5,649,300 | -0.14(-0.52%) |
Aug 18, 2004 | 25.80 | 26.00 | 25.79 | 25.93 | 6,586,051 | +0.13(+0.49%) |
Aug 17, 2004 | 26.15 | 26.17 | 25.77 | 25.80 | 5,888,149 | -0.53(-2.00%) |
Aug 16, 2004 | 26.18 | 26.36 | 26.15 | 26.33 | 6,113,947 | +0.34(+1.30%) |
Aug 13, 2004 | 26.05 | 26.14 | 25.95 | 25.99 | 6,966,386 | -0.03(-0.11%) |
Aug 12, 2004 | 26.41 | 26.45 | 26.02 | 26.02 | 6,897,196 | -0.35(-1.32%) |
Aug 11, 2004 | 26.41 | 26.46 | 26.10 | 26.37 | 8,174,509 | -0.40(-1.50%) |
Aug 10, 2004 | 26.91 | 27.01 | 26.74 | 26.77 | 5,921,293 | -0.04(-0.16%) |
Aug 09, 2004 | 26.56 | 26.96 | 26.56 | 26.81 | 6,125,754 | +0.28(+1.07%) |
Aug 06, 2004 | 27.03 | 27.06 | 26.45 | 26.53 | 6,925,162 | -0.46(-1.70%) |
Aug 05, 2004 | 27.15 | 27.27 | 26.98 | 26.98 | 7,767,244 | -0.08(-0.30%) |
Aug 04, 2004 | 27.30 | 27.36 | 26.97 | 27.07 | 10,316,690 | -0.33(-1.20%) |
Aug 03, 2004 | 27.52 | 27.62 | 27.40 | 27.40 | 12,050,570 | +0.23(+0.84%) |
Aug 02, 2004 | 27.12 | 27.30 | 27.12 | 27.17 | 5,311,432 | -0.04(-0.14%) |
Jul 30, 2004 | 27.27 | 27.39 | 27.19 | 27.21 | 8,666,086 | +0.18(+0.66%) |
Jul 29, 2004 | 27.02 | 27.19 | 26.92 | 27.03 | 14,417,927 | +0.52(+1.95%) |
Jul 28, 2004 | 26.17 | 26.56 | 26.15 | 26.51 | 6,222,703 | +0.49(+1.89%) |
Jul 27, 2004 | 25.84 | 26.12 | 25.73 | 26.02 | 6,363,775 | -0.12(-0.46%) |
Jul 26, 2004 | 26.21 | 26.28 | 25.87 | 26.14 | 4,702,191 | -0.10(-0.37%) |
Jul 23, 2004 | 26.12 | 26.26 | 26.07 | 26.24 | 4,498,766 | +0.05(+0.18%) |
Jul 22, 2004 | 26.25 | 26.39 | 26.15 | 26.19 | 6,789,269 | -0.01(-0.04%) |
Jul 21, 2004 | 26.42 | 26.54 | 26.20 | 26.20 | 8,959,830 | -0.56(-2.09%) |
Jul 20, 2004 | 26.62 | 26.84 | 26.54 | 26.76 | 5,591,711 | +0.05(+0.18%) |
Jul 19, 2004 | 26.78 | 26.93 | 26.70 | 26.71 | 5,610,562 | -0.22(-0.82%) |
Jul 16, 2004 | 26.86 | 27.01 | 26.81 | 26.93 | 7,217,042 | +0.48(+1.83%) |
Jul 15, 2004 | 26.47 | 26.59 | 26.43 | 26.45 | 5,830,767 | +0.14(+0.53%) |
Jul 14, 2004 | 26.12 | 26.42 | 26.12 | 26.31 | 4,731,814 | +0.10(+0.37%) |
Jul 13, 2004 | 26.34 | 26.36 | 26.11 | 26.21 | 3,983,366 | -0.19(-0.73%) |
Jul 12, 2004 | 26.59 | 26.60 | 26.34 | 26.41 | 4,903,338 | -0.19(-0.73%) |
Jul 09, 2004 | 26.62 | 26.74 | 26.50 | 26.60 | 9,339,130 | +0.40(+1.51%) |
Jul 08, 2004 | 26.01 | 26.54 | 25.96 | 26.20 | 6,937,384 | +0.28(+1.08%) |
Jul 07, 2004 | 25.92 | 26.01 | 25.88 | 25.92 | 3,479,568 | -0.01(-0.04%) |
Jul 06, 2004 | 26.09 | 26.09 | 25.92 | 25.93 | 5,306,874 | +0.31(+1.21%) |
Jul 02, 2004 | 25.62 | 25.70 | 25.55 | 25.62 | 5,483,991 | -0.17(-0.67%) |
Jul 01, 2004 | 25.81 | 25.86 | 25.57 | 25.80 | 5,192,318 | -0.06(-0.24%) |
Jun 30, 2004 | 25.75 | 25.91 | 25.62 | 25.86 | 6,277,184 | +0.07(+0.26%) |
Jun 29, 2004 | 25.93 | 25.99 | 25.77 | 25.79 | 7,651,030 | -0.13(-0.50%) |
Jun 28, 2004 | 26.14 | 26.18 | 25.83 | 25.92 | 5,534,744 | -0.01(-0.04%) |
Jun 25, 2004 | 25.95 | 26.11 | 25.92 | 25.93 | 4,929,025 | -0.23(-0.89%) |
Jun 24, 2004 | 26.26 | 26.33 | 26.16 | 26.16 | 4,474,322 | -0.09(-0.33%) |
Jun 23, 2004 | 25.91 | 26.26 | 25.89 | 26.25 | 5,355,555 | +0.36(+1.38%) |
Jun 22, 2004 | 25.76 | 25.92 | 25.64 | 25.89 | 5,419,980 | -0.02(-0.09%) |
Jun 21, 2004 | 26.04 | 26.12 | 25.91 | 25.92 | 6,844,372 | -0.40(-1.52%) |
Jun 18, 2004 | 26.37 | 26.54 | 26.31 | 26.32 | 7,096,479 | +0.22(+0.83%) |
Jun 17, 2004 | 26.16 | 26.21 | 26.00 | 26.10 | 6,196,601 | +0.16(+0.61%) |
Jun 16, 2004 | 26.00 | 26.07 | 25.85 | 25.94 | 8,387,256 | +0.43(+1.68%) |
Jun 15, 2004 | 25.55 | 25.68 | 25.50 | 25.51 | 7,236,515 | +0.40(+1.58%) |
Jun 14, 2004 | 25.25 | 25.31 | 25.07 | 25.12 | 7,290,789 | -0.51(-2.00%) |
Jun 10, 2004 | 25.54 | 25.70 | 25.50 | 25.63 | 5,482,541 | +0.09(+0.36%) |
Jun 09, 2004 | 25.73 | 25.75 | 25.42 | 25.54 | 7,873,307 | -0.41(-1.58%) |
Jun 08, 2004 | 26.19 | 26.28 | 25.88 | 25.95 | 8,062,646 | -0.11(-0.41%) |
Jun 07, 2004 | 25.97 | 26.07 | 25.87 | 26.05 | 6,243,832 | +0.35(+1.35%) |
Jun 04, 2004 | 25.92 | 25.94 | 25.63 | 25.71 | 7,441,805 | -0.23(-0.87%) |
Jun 03, 2004 | 26.13 | 26.14 | 25.90 | 25.93 | 10,321,247 | -0.07(-0.26%) |
Jun 02, 2004 | 26.22 | 26.26 | 25.96 | 26.00 | 10,293,696 | +0.25(+0.96%) |
Jun 01, 2004 | 25.81 | 25.84 | 25.63 | 25.75 | 6,952,714 | +0.17(+0.66%) |
May 28, 2004 | 25.73 | 25.76 | 25.46 | 25.58 | 5,537,230 | -0.22(-0.86%) |
May 27, 2004 | 25.98 | 26.00 | 25.71 | 25.81 | 6,854,316 | -0.05(-0.19%) |
May 26, 2004 | 26.19 | 26.21 | 25.80 | 25.86 | 8,087,711 | -0.11(-0.41%) |
May 25, 2004 | 25.95 | 26.06 | 25.90 | 25.96 | 9,511,067 | +0.63(+2.50%) |
May 24, 2004 | 25.14 | 25.41 | 25.11 | 25.33 | 5,502,635 | +0.46(+1.84%) |
May 21, 2004 | 25.13 | 25.18 | 24.72 | 24.87 | 4,282,704 | +0.06(+0.23%) |
May 20, 2004 | 25.01 | 25.09 | 24.81 | 24.81 | 4,145,982 | -0.19(-0.77%) |
May 19, 2004 | 24.98 | 25.30 | 24.88 | 25.01 | 7,302,597 | +0.24(+0.95%) |
May 18, 2004 | 25.04 | 25.05 | 24.76 | 24.77 | 5,564,988 | -0.56(-2.21%) |
May 17, 2004 | 25.50 | 25.57 | 25.26 | 25.33 | 10,494,635 | -0.22(-0.87%) |
May 14, 2004 | 25.48 | 25.62 | 25.41 | 25.55 | 5,644,743 | +0.26(+1.01%) |
May 13, 2004 | 25.31 | 25.55 | 25.24 | 25.30 | 5,065,332 | -0.01(-0.06%) |
May 12, 2004 | 25.21 | 25.34 | 25.10 | 25.31 | 8,313,095 | -0.11(-0.42%) |
May 11, 2004 | 24.98 | 25.44 | 24.96 | 25.42 | 8,493,941 | +0.21(+0.82%) |
May 10, 2004 | 25.49 | 25.54 | 25.21 | 25.21 | 8,760,134 | -0.84(-3.22%) |
May 07, 2004 | 26.12 | 26.28 | 25.91 | 26.05 | 7,727,263 | -0.28(-1.06%) |
May 06, 2004 | 26.53 | 26.55 | 26.13 | 26.33 | 11,298,808 | +0.06(+0.22%) |
May 05, 2004 | 26.08 | 26.35 | 26.05 | 26.27 | 10,004,923 | +0.44(+1.72%) |
May 04, 2004 | 25.89 | 25.99 | 25.68 | 25.83 | 5,916,529 | +0.11(+0.41%) |
May 03, 2004 | 25.54 | 25.77 | 25.48 | 25.72 | 5,983,647 | +0.18(+0.72%) |
Apr 30, 2004 | 25.34 | 25.60 | 25.28 | 25.54 | 6,896,368 | +0.41(+1.63%) |
Apr 29, 2004 | 25.63 | 25.74 | 25.13 | 25.13 | 7,389,602 | -0.51(-2.00%) |
Apr 28, 2004 | 26.02 | 26.04 | 25.60 | 25.64 | 6,644,883 | -0.28(-1.10%) |
Apr 27, 2004 | 25.35 | 26.04 | 25.35 | 25.92 | 9,610,709 | +0.38(+1.47%) |
Apr 26, 2004 | 25.73 | 25.77 | 25.51 | 25.55 | 4,826,069 | -0.05(-0.19%) |
Apr 23, 2004 | 25.42 | 25.59 | 25.35 | 25.59 | 4,381,517 | -0.10(-0.39%) |
Apr 22, 2004 | 25.15 | 25.70 | 25.12 | 25.70 | 5,894,778 | +0.38(+1.49%) |
Apr 21, 2004 | 25.16 | 25.34 | 25.07 | 25.32 | 7,484,893 | -0.11(-0.42%) |
Apr 20, 2004 | 25.76 | 25.80 | 25.40 | 25.43 | 8,602,489 | -0.61(-2.34%) |
Apr 19, 2004 | 25.94 | 26.13 | 25.94 | 26.03 | 4,316,470 | -0.15(-0.59%) |
Apr 16, 2004 | 25.96 | 26.42 | 25.96 | 26.19 | 5,977,846 | +0.04(+0.17%) |
Apr 15, 2004 | 25.88 | 26.18 | 25.88 | 26.14 | 6,677,406 | +0.56(+2.17%) |
Apr 14, 2004 | 25.56 | 25.74 | 25.54 | 25.59 | 5,570,996 | -0.29(-1.12%) |
Apr 13, 2004 | 26.09 | 26.11 | 25.87 | 25.88 | 6,121,197 | -0.09(-0.35%) |
Apr 12, 2004 | 25.75 | 26.11 | 25.75 | 25.97 | 8,306,259 | +0.14(+0.54%) |
Apr 08, 2004 | 26.02 | 26.04 | 25.78 | 25.83 | 6,325,244 | -0.04(-0.15%) |
Apr 07, 2004 | 25.67 | 25.96 | 25.58 | 25.87 | 9,149,998 | +0.08(+0.30%) |
Apr 06, 2004 | 25.71 | 25.82 | 25.64 | 25.79 | 8,024,944 | +0.23(+0.91%) |
Apr 05, 2004 | 25.19 | 25.56 | 25.18 | 25.56 | 9,414,534 | +0.46(+1.83%) |
Apr 02, 2004 | 24.85 | 25.10 | 24.79 | 25.10 | 8,246,598 | +0.54(+2.20%) |
Apr 01, 2004 | 24.73 | 24.87 | 24.50 | 24.56 | 6,766,068 | -0.15(-0.63%) |
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.72 | 7,699,712 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,429,041 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.73 | 23.87 | 7,999,878 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.44 | 23.12 | 23.39 | 7,474,949 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,175,752 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,071,967 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.85 | 23.51 | 23.73 | 4,773,038 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,349,895 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.18 | 5,364,049 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,940,906 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.16 | 23.79 | 24.12 | 6,192,872 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,417,915 | +0.14(+0.61%) |
Mar 15, 2004 | 23.72 | 23.94 | 23.68 | 23.83 | 9,914,811 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.73 | 23.26 | 23.65 | 8,081,704 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,242,730 | -0.27(-1.13%) |
Mar 10, 2004 | 24.02 | 24.09 | 23.83 | 23.83 | 7,882,836 | -0.07(-0.30%) |
Mar 09, 2004 | 24.03 | 24.12 | 23.89 | 23.90 | 6,489,724 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,326 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.03 | 24.18 | 4,693,698 | +0.07(+0.28%) |
Mar 04, 2004 | 23.90 | 24.18 | 23.87 | 24.12 | 5,597,719 | +0.14(+0.60%) |
Mar 03, 2004 | 24.03 | 24.10 | 23.76 | 23.97 | 6,040,614 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.18 | 23.94 | 23.94 | 6,347,617 | -0.30(-1.25%) |
Mar 01, 2004 | 23.98 | 24.37 | 23.98 | 24.25 | 7,948,711 | +0.50(+2.09%) |
Feb 27, 2004 | 23.80 | 23.85 | 23.57 | 23.75 | 6,224,360 | +0.08(+0.35%) |
Feb 26, 2004 | 23.60 | 23.70 | 23.55 | 23.67 | 7,436,004 | +0.14(+0.60%) |
Feb 25, 2004 | 23.48 | 23.54 | 23.39 | 23.53 | 4,257,431 | +0.10(+0.43%) |
Feb 24, 2004 | 23.26 | 23.54 | 23.24 | 23.43 | 5,530,393 | +0.01(+0.06%) |
Feb 23, 2004 | 23.47 | 23.48 | 23.29 | 23.41 | 6,049,936 | +0.00(+0.02%) |
Feb 20, 2004 | 23.51 | 23.51 | 23.26 | 23.41 | 6,825,935 | +0.17(+0.75%) |
Feb 19, 2004 | 23.34 | 23.44 | 23.22 | 23.23 | 6,596,823 | +0.11(+0.48%) |
Feb 18, 2004 | 23.32 | 23.34 | 23.12 | 23.12 | 5,965,003 | -0.40(-1.68%) |
Feb 17, 2004 | 23.54 | 23.57 | 23.41 | 23.52 | 5,924,401 | +0.32(+1.39%) |
Feb 13, 2004 | 23.09 | 23.31 | 22.93 | 23.20 | 5,534,744 | +0.15(+0.67%) |
Feb 12, 2004 | 22.88 | 23.08 | 22.81 | 23.04 | 7,966,112 | -0.09(-0.40%) |
Feb 11, 2004 | 22.79 | 23.15 | 22.67 | 23.13 | 10,664,916 | +0.18(+0.78%) |
Feb 10, 2004 | 22.56 | 23.10 | 22.52 | 22.95 | 16,136,478 | -0.41(-1.76%) |
Feb 09, 2004 | 23.00 | 23.48 | 22.98 | 23.36 | 6,519,347 | +0.39(+1.68%) |
Feb 06, 2004 | 22.71 | 22.98 | 22.64 | 22.98 | 5,003,601 | +0.16(+0.70%) |
Feb 05, 2004 | 22.96 | 22.96 | 22.77 | 22.82 | 4,628,237 | -0.15(-0.65%) |
Feb 04, 2004 | 23.01 | 23.12 | 22.95 | 22.97 | 4,702,606 | -0.09(-0.40%) |
Feb 03, 2004 | 22.87 | 23.07 | 22.72 | 23.06 | 7,255,573 | +0.10(+0.44%) |
Feb 02, 2004 | 22.86 | 23.02 | 22.75 | 22.96 | 7,313,162 | -0.02(-0.08%) |
Jan 30, 2004 | 23.04 | 23.13 | 22.93 | 22.98 | 6,157,242 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,313 | -0.18(-0.76%) |
Jan 28, 2004 | 23.61 | 23.80 | 23.38 | 23.38 | 7,370,544 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,702,472 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.16 | 23.46 | 7,489,450 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,312 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,367,436 | -0.17(-0.72%) |
Jan 21, 2004 | 24.02 | 24.14 | 23.99 | 24.13 | 9,661,876 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,070,859 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.18 | 11,848,595 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,756,953 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,153 | -0.39(-1.62%) |
Jan 13, 2004 | 24.01 | 24.08 | 23.85 | 23.85 | 7,645,230 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,371,579 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,312,212 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,137,977 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.73 | 23.53 | 23.66 | 12,077,500 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,572,793 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,581,981 | +0.24(+1.01%) |
Jan 02, 2004 | 23.91 | 23.94 | 23.75 | 23.85 | 6,157,656 | +0.02(+0.10%) |
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,101,999 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,917,698 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,122 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,179 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.32 | 23.39 | 3,710,544 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,034 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.33 | 23.36 | 7,910,802 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.48 | 23.25 | 23.38 | 7,963,626 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.05 | 23.25 | 10,917,644 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.46 | 22.73 | 9,088,059 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,278,841 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.33 | 21.97 | 22.01 | 7,500,015 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,832,497 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.09 | 21.81 | 22.06 | 7,724,984 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.04 | 21.68 | 21.83 | 8,834,916 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.76 | 11,560,650 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.51 | 21.07 | 21.43 | 9,030,884 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.09 | 20.77 | 21.09 | 6,237,825 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.81 | 20.85 | 6,779,326 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.93 | 20.66 | 20.75 | 7,795,002 | -0.11(-0.51%) |
Dec 01, 2003 | 20.70 | 20.93 | 20.70 | 20.85 | 4,620,987 | +0.25(+1.19%) |
Nov 28, 2003 | 20.53 | 20.69 | 20.42 | 20.61 | 3,223,318 | -0.10(-0.47%) |
Nov 26, 2003 | 20.68 | 20.74 | 20.55 | 20.70 | 3,826,136 | +0.14(+0.68%) |
Nov 25, 2003 | 20.59 | 20.62 | 20.48 | 20.56 | 6,601,795 | -0.17(-0.82%) |
Nov 24, 2003 | 20.70 | 20.83 | 20.67 | 20.73 | 4,185,134 | +0.17(+0.82%) |
Nov 21, 2003 | 20.61 | 20.63 | 20.53 | 20.56 | 4,032,462 | -0.05(-0.23%) |
Nov 20, 2003 | 20.50 | 20.69 | 20.45 | 20.61 | 4,786,710 | +0.10(+0.47%) |
Nov 19, 2003 | 20.56 | 20.57 | 20.44 | 20.52 | 8,175,337 | +0.19(+0.93%) |
Nov 18, 2003 | 20.52 | 20.53 | 20.33 | 20.33 | 6,335,809 | -0.22(-1.08%) |
Nov 17, 2003 | 20.55 | 20.58 | 20.46 | 20.55 | 5,365,706 | -0.16(-0.79%) |
Nov 14, 2003 | 20.64 | 20.83 | 20.61 | 20.71 | 6,882,281 | +0.20(+0.96%) |
Nov 13, 2003 | 20.56 | 20.54 | 20.33 | 20.52 | 4,574,999 | -0.05(-0.23%) |
Nov 12, 2003 | 20.56 | 20.56 | 20.28 | 20.56 | 4,715,242 | +0.00(+0.00%) |
Nov 11, 2003 | 20.55 | 20.62 | 20.43 | 20.56 | 3,588,531 | +0.01(+0.05%) |
Nov 10, 2003 | 20.73 | 20.75 | 20.53 | 20.55 | 4,081,557 | -0.10(-0.47%) |
Nov 07, 2003 | 20.66 | 20.74 | 20.57 | 20.65 | 5,211,376 | +0.13(+0.63%) |
Nov 06, 2003 | 20.40 | 20.54 | 20.40 | 20.52 | 4,483,437 | -0.04(-0.19%) |
Nov 05, 2003 | 20.54 | 20.60 | 20.46 | 20.56 | 4,604,622 | +0.02(+0.09%) |
Nov 04, 2003 | 20.61 | 20.66 | 20.54 | 20.54 | 4,896,709 | -0.03(-0.16%) |
Nov 03, 2003 | 20.46 | 20.71 | 20.46 | 20.57 | 5,292,792 | +0.12(+0.57%) |
Oct 31, 2003 | 20.26 | 20.49 | 20.26 | 20.46 | 5,784,986 | +0.30(+1.48%) |
Oct 30, 2003 | 20.40 | 20.52 | 20.13 | 20.16 | 7,184,519 | -0.24(-1.16%) |
Oct 29, 2003 | 20.23 | 20.45 | 20.18 | 20.40 | 6,683,621 | +0.01(+0.05%) |
Oct 28, 2003 | 20.47 | 20.53 | 20.22 | 20.39 | 8,931,657 | -0.11(-0.52%) |
Oct 27, 2003 | 20.45 | 20.56 | 20.34 | 20.49 | 5,131,000 | -0.17(-0.84%) |
Oct 24, 2003 | 20.47 | 20.67 | 20.41 | 20.67 | 5,630,449 | +0.11(+0.52%) |
Oct 23, 2003 | 20.37 | 20.60 | 20.36 | 20.56 | 5,789,336 | -0.15(-0.72%) |
Oct 22, 2003 | 20.73 | 20.78 | 20.63 | 20.71 | 5,835,946 | -0.12(-0.56%) |
Oct 21, 2003 | 20.84 | 20.88 | 20.72 | 20.83 | 8,454,581 | -0.16(-0.78%) |
Oct 20, 2003 | 21.07 | 21.09 | 20.94 | 20.99 | 4,954,298 | -0.06(-0.28%) |
Oct 17, 2003 | 20.94 | 21.05 | 20.83 | 21.05 | 5,401,129 | -0.09(-0.41%) |
Oct 16, 2003 | 21.19 | 21.20 | 21.02 | 21.13 | 5,543,030 | -0.06(-0.27%) |
Oct 15, 2003 | 21.40 | 21.40 | 21.07 | 21.19 | 6,767,311 | -0.13(-0.61%) |
Oct 14, 2003 | 21.26 | 21.35 | 21.23 | 21.32 | 7,128,380 | -0.27(-1.25%) |
Oct 13, 2003 | 21.34 | 21.59 | 21.34 | 21.59 | 6,596,823 | +0.32(+1.52%) |
Oct 10, 2003 | 21.29 | 21.39 | 21.25 | 21.27 | 5,950,502 | +0.16(+0.78%) |
Oct 09, 2003 | 21.05 | 21.26 | 21.02 | 21.11 | 4,572,513 | +0.03(+0.14%) |
Oct 08, 2003 | 21.23 | 21.25 | 21.12 | 21.08 | 4,876,822 | -0.15(-0.70%) |
Oct 07, 2003 | 21.08 | 21.24 | 21.01 | 21.23 | 4,652,889 | +0.15(+0.71%) |
Oct 06, 2003 | 21.20 | 21.25 | 21.08 | 21.08 | 6,470,459 | +0.04(+0.21%) |
Oct 03, 2003 | 20.88 | 21.14 | 20.85 | 21.03 | 7,668,431 | +0.38(+1.85%) |
Oct 02, 2003 | 20.52 | 20.83 | 20.41 | 20.65 | 9,754,681 | -0.18(-0.86%) |
Oct 01, 2003 | 20.44 | 20.83 | 20.43 | 20.83 | 6,486,410 | +0.51(+2.49%) |
Sep 30, 2003 | 20.25 | 20.32 | 19.98 | 20.32 | 15,480,214 | +0.05(+0.24%) |
Sep 29, 2003 | 20.42 | 20.36 | 20.19 | 20.27 | 4,904,374 | -0.15(-0.73%) |
Sep 26, 2003 | 20.37 | 20.48 | 20.27 | 20.42 | 12,484,144 | -0.29(-1.40%) |
Sep 25, 2003 | 20.81 | 20.83 | 20.71 | 20.71 | 7,147,231 | +0.13(+0.61%) |
Sep 24, 2003 | 20.69 | 20.74 | 20.55 | 20.59 | 7,828,354 | +0.19(+0.95%) |
Sep 23, 2003 | 20.45 | 20.50 | 20.35 | 20.40 | 6,794,034 | -0.16(-0.78%) |
Sep 22, 2003 | 20.34 | 20.59 | 20.32 | 20.55 | 7,279,396 | +0.17(+0.85%) |
Sep 19, 2003 | 20.40 | 20.41 | 20.28 | 20.38 | 6,966,800 | -0.10(-0.47%) |
Sep 18, 2003 | 20.59 | 20.54 | 20.34 | 20.48 | 8,179,895 | -0.11(-0.54%) |
Sep 17, 2003 | 20.70 | 20.78 | 20.59 | 20.59 | 9,816,827 | -0.18(-0.88%) |
Sep 16, 2003 | 20.69 | 20.80 | 20.42 | 20.77 | 9,341,615 | +0.08(+0.37%) |
Sep 15, 2003 | 20.80 | 20.80 | 20.49 | 20.69 | 5,897,885 | -0.10(-0.49%) |
Sep 12, 2003 | 20.83 | 20.86 | 20.62 | 20.80 | 3,376,198 | +0.06(+0.28%) |
Sep 11, 2003 | 20.68 | 20.82 | 20.65 | 20.74 | 4,816,126 | +0.19(+0.94%) |
Sep 10, 2003 | 20.59 | 20.66 | 20.52 | 20.55 | 3,903,612 | -0.09(-0.44%) |
Sep 09, 2003 | 20.75 | 20.78 | 20.63 | 20.64 | 4,325,792 | -0.22(-1.04%) |
Sep 08, 2003 | 20.76 | 20.96 | 20.73 | 20.85 | 4,789,817 | +0.30(+1.46%) |
Sep 05, 2003 | 20.52 | 20.69 | 20.52 | 20.55 | 4,863,979 | -0.20(-0.98%) |
Sep 04, 2003 | 20.80 | 20.87 | 20.74 | 20.76 | 6,024,042 | +0.06(+0.28%) |
Sep 03, 2003 | 20.66 | 20.80 | 20.60 | 20.70 | 8,015,000 | +0.28(+1.37%) |