Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.26 | 30.33 | 29.42 | 29.52 | 7,209,002 | -0.49(-1.65%) |
Jul 29, 2004 | 30.03 | 30.35 | 29.86 | 30.01 | 3,681,673 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,099 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.15 | 29.97 | 6,981,251 | +1.02(+3.51%) |
Jul 26, 2004 | 29.73 | 29.77 | 28.77 | 28.96 | 5,648,127 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.95 | 29.15 | 29.68 | 10,065,633 | +0.48(+1.65%) |
Jul 22, 2004 | 28.98 | 29.28 | 28.64 | 29.19 | 4,857,056 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.75 | 29.11 | 29.11 | 4,762,381 | -0.35(-1.17%) |
Jul 20, 2004 | 29.15 | 29.51 | 29.05 | 29.46 | 5,076,387 | +0.52(+1.80%) |
Jul 19, 2004 | 28.88 | 29.11 | 28.76 | 28.94 | 6,148,086 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.71 | 6,745,230 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,449,621 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.54 | 28.69 | 28.85 | 7,570,863 | -0.70(-2.36%) |
Jul 13, 2004 | 28.71 | 29.70 | 28.61 | 29.55 | 10,788,764 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,890,417 | +0.73(+2.62%) |
Jul 09, 2004 | 27.76 | 27.96 | 27.66 | 27.94 | 6,853,492 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.10 | 27.41 | 27.62 | 9,681,470 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.35 | 27.56 | 28.09 | 10,231,203 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.19 | 27.71 | 27.92 | 6,877,419 | -0.35(-1.22%) |
Jul 02, 2004 | 28.54 | 28.71 | 28.04 | 28.27 | 6,815,829 | -0.34(-1.18%) |
Jul 01, 2004 | 28.98 | 29.28 | 28.40 | 28.61 | 7,630,237 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.92 | 28.44 | 28.75 | 7,871,133 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,752,236 | -1.18(-3.97%) |
Jun 28, 2004 | 30.10 | 30.28 | 29.77 | 29.82 | 7,429,515 | -0.28(-0.92%) |
Jun 25, 2004 | 30.78 | 31.01 | 29.98 | 30.10 | 6,028,302 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.04 | 30.61 | 30.77 | 3,704,714 | -0.25(-0.81%) |
Jun 23, 2004 | 30.47 | 31.03 | 30.39 | 31.02 | 5,533,218 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.58 | 11,022,275 | -0.86(-2.74%) |
Jun 21, 2004 | 31.14 | 31.75 | 30.98 | 31.44 | 4,731,217 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.47 | 31.04 | 31.14 | 3,558,640 | -0.14(-0.43%) |
Jun 17, 2004 | 30.98 | 31.42 | 30.76 | 31.27 | 3,035,346 | +0.13(+0.41%) |
Jun 16, 2004 | 31.29 | 31.31 | 31.10 | 31.14 | 3,173,296 | -0.14(-0.45%) |
Jun 15, 2004 | 31.08 | 31.48 | 31.06 | 31.29 | 4,609,513 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.07 | 30.67 | 30.98 | 4,547,480 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.98 | 15,102,586 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,766,221 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.48 | 30.68 | 31.28 | 4,281,033 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,396 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.97 | 30.44 | 30.61 | 3,971,014 | -0.10(-0.33%) |
Jun 03, 2004 | 30.47 | 31.13 | 30.25 | 30.71 | 6,322,370 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,543,409 | +0.76(+2.53%) |
Jun 01, 2004 | 30.16 | 30.40 | 29.71 | 29.97 | 3,563,958 | -0.30(-0.98%) |
May 28, 2004 | 30.20 | 30.43 | 30.04 | 30.26 | 3,448,162 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.51 | 29.75 | 30.07 | 5,351,992 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,052,608 | -0.32(-1.09%) |
May 25, 2004 | 29.52 | 29.96 | 29.35 | 29.88 | 4,807,577 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.63 | 5,714,001 | +0.37(+1.27%) |
May 21, 2004 | 29.31 | 29.58 | 29.09 | 29.26 | 3,856,991 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.30 | 28.75 | 29.13 | 4,399,634 | -0.17(-0.58%) |
May 19, 2004 | 29.77 | 29.96 | 29.24 | 29.30 | 5,673,974 | -0.05(-0.18%) |
May 18, 2004 | 28.81 | 29.57 | 28.71 | 29.36 | 6,779,052 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.79 | 28.25 | 28.58 | 6,320,449 | -0.53(-1.84%) |
May 14, 2004 | 29.24 | 29.45 | 28.98 | 29.11 | 5,565,564 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.96 | 29.18 | 29.23 | 9,838,473 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.05 | 29.35 | 30.03 | 7,907,024 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.09 | 29.74 | 29.99 | 5,967,746 | +0.50(+1.70%) |
May 10, 2004 | 29.29 | 29.79 | 29.12 | 29.49 | 7,102,512 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.29 | 9,588,125 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,727,358 | -0.38(-1.25%) |
May 05, 2004 | 30.03 | 30.33 | 29.94 | 30.27 | 4,640,235 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.05 | 29.63 | 29.86 | 5,042,269 | +0.02(+0.07%) |
May 03, 2004 | 29.34 | 29.91 | 29.24 | 29.84 | 6,290,467 | +0.47(+1.61%) |
Apr 30, 2004 | 29.53 | 29.89 | 29.36 | 29.36 | 4,549,696 | -0.02(-0.07%) |
Apr 29, 2004 | 29.94 | 30.33 | 29.04 | 29.38 | 5,407,231 | -0.56(-1.85%) |
Apr 28, 2004 | 30.13 | 30.38 | 29.88 | 29.94 | 4,728,853 | -0.22(-0.72%) |
Apr 27, 2004 | 29.96 | 30.45 | 29.96 | 30.16 | 3,969,685 | +0.22(+0.72%) |
Apr 26, 2004 | 30.39 | 30.40 | 29.91 | 29.94 | 3,261,029 | -0.35(-1.16%) |
Apr 23, 2004 | 30.30 | 30.47 | 30.16 | 30.29 | 3,003,000 | -0.15(-0.49%) |
Apr 22, 2004 | 29.79 | 30.44 | 29.76 | 30.44 | 5,318,908 | +0.58(+1.95%) |
Apr 21, 2004 | 29.72 | 29.86 | 29.28 | 29.86 | 4,147,070 | +0.26(+0.89%) |
Apr 20, 2004 | 29.89 | 30.20 | 29.59 | 29.59 | 4,123,586 | -0.06(-0.21%) |
Apr 19, 2004 | 29.79 | 29.91 | 29.52 | 29.66 | 3,850,197 | -0.32(-1.08%) |
Apr 16, 2004 | 29.78 | 30.03 | 29.62 | 29.98 | 5,028,681 | +0.40(+1.35%) |
Apr 15, 2004 | 29.15 | 29.67 | 29.08 | 29.58 | 5,436,623 | +0.56(+1.94%) |
Apr 14, 2004 | 28.77 | 29.47 | 28.73 | 29.02 | 7,951,629 | -0.58(-1.94%) |
Apr 13, 2004 | 30.33 | 30.58 | 29.52 | 29.59 | 4,762,233 | -0.77(-2.54%) |
Apr 12, 2004 | 30.06 | 30.47 | 30.03 | 30.37 | 3,553,471 | +0.46(+1.54%) |
Apr 08, 2004 | 30.59 | 30.59 | 29.52 | 29.91 | 6,952,746 | -0.43(-1.43%) |
Apr 07, 2004 | 30.66 | 30.73 | 30.30 | 30.34 | 4,705,369 | -0.40(-1.30%) |
Apr 06, 2004 | 30.32 | 30.88 | 30.26 | 30.74 | 3,048,638 | +0.22(+0.71%) |
Apr 05, 2004 | 30.21 | 30.61 | 29.99 | 30.52 | 3,806,183 | +0.22(+0.74%) |
Apr 02, 2004 | 30.30 | 30.45 | 30.10 | 30.30 | 4,810,826 | +0.29(+0.97%) |
Apr 01, 2004 | 30.06 | 30.20 | 29.66 | 30.01 | 7,364,380 | -0.49(-1.60%) |
Mar 31, 2004 | 30.64 | 30.67 | 30.26 | 30.49 | 4,702,120 | -0.12(-0.38%) |
Mar 30, 2004 | 30.47 | 30.90 | 30.47 | 30.61 | 4,190,936 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.30 | 30.76 | 5,226,596 | +0.62(+2.07%) |
Mar 26, 2004 | 30.09 | 30.32 | 29.91 | 30.14 | 4,655,152 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.30 | 29.79 | 30.07 | 6,898,097 | +0.40(+1.35%) |
Mar 24, 2004 | 29.59 | 29.91 | 29.42 | 29.68 | 5,334,564 | -0.01(-0.02%) |
Mar 23, 2004 | 29.94 | 30.12 | 29.68 | 29.68 | 4,463,883 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.20 | 29.74 | 29.94 | 5,826,104 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,648,653 | -0.11(-0.36%) |
Mar 18, 2004 | 30.43 | 30.58 | 29.84 | 30.39 | 5,332,348 | -0.07(-0.24%) |
Mar 17, 2004 | 30.63 | 30.80 | 30.45 | 30.47 | 5,756,242 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.76 | 30.28 | 30.66 | 5,861,108 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,212,925 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.05 | 30.20 | 30.89 | 9,630,071 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,178,688 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.05 | 28.15 | 28.25 | 4,828,845 | -0.76(-2.61%) |
Mar 09, 2004 | 29.25 | 29.26 | 28.80 | 29.01 | 3,530,725 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.04 | 29.07 | 4,217,818 | -0.18(-0.62%) |
Mar 05, 2004 | 29.21 | 29.53 | 29.05 | 29.25 | 6,294,307 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,379,252 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.59 | 29.12 | 29.51 | 5,409,299 | +0.01(+0.02%) |
Mar 02, 2004 | 29.86 | 30.12 | 29.32 | 29.51 | 4,601,685 | -0.56(-1.87%) |
Mar 01, 2004 | 29.90 | 30.19 | 29.90 | 30.07 | 6,234,932 | +0.30(+1.02%) |
Feb 27, 2004 | 29.38 | 30.25 | 29.31 | 29.76 | 8,375,670 | +0.51(+1.76%) |
Feb 26, 2004 | 29.06 | 29.47 | 28.98 | 29.25 | 5,516,823 | +0.20(+0.68%) |
Feb 25, 2004 | 28.81 | 29.18 | 28.69 | 29.05 | 3,867,920 | +0.13(+0.44%) |
Feb 24, 2004 | 29.06 | 29.55 | 28.57 | 28.92 | 6,451,901 | -0.14(-0.47%) |
Feb 23, 2004 | 29.25 | 29.25 | 28.92 | 29.06 | 5,809,118 | +0.19(+0.66%) |
Feb 20, 2004 | 28.65 | 29.24 | 28.47 | 28.87 | 8,367,547 | +0.63(+2.23%) |
Feb 19, 2004 | 29.05 | 29.59 | 28.24 | 28.24 | 12,986,809 | -0.39(-1.37%) |
Feb 18, 2004 | 28.40 | 28.81 | 28.36 | 28.63 | 6,852,606 | +0.28(+0.98%) |
Feb 17, 2004 | 28.40 | 28.43 | 28.19 | 28.36 | 6,364,316 | +0.48(+1.72%) |
Feb 13, 2004 | 28.08 | 28.25 | 27.64 | 27.87 | 4,543,345 | -0.37(-1.32%) |
Feb 12, 2004 | 27.93 | 28.41 | 27.90 | 28.25 | 4,907,421 | +0.05(+0.17%) |
Feb 11, 2004 | 27.93 | 28.40 | 27.65 | 28.20 | 8,065,208 | +0.24(+0.85%) |
Feb 10, 2004 | 27.08 | 27.98 | 27.04 | 27.96 | 12,048,334 | +1.20(+4.48%) |
Feb 09, 2004 | 26.94 | 27.16 | 26.72 | 26.76 | 4,229,043 | +0.06(+0.23%) |
Feb 06, 2004 | 26.44 | 26.70 | 26.20 | 26.70 | 5,786,225 | +0.23(+0.87%) |
Feb 05, 2004 | 26.41 | 27.01 | 26.28 | 26.47 | 7,271,626 | +0.07(+0.26%) |
Feb 04, 2004 | 26.41 | 27.01 | 26.34 | 26.41 | 9,285,344 | +0.00(+0.00%) |
Feb 03, 2004 | 26.13 | 26.51 | 26.00 | 26.41 | 5,770,717 | +0.28(+1.06%) |
Feb 02, 2004 | 25.76 | 26.29 | 25.76 | 26.13 | 5,817,537 | +0.43(+1.66%) |
Jan 30, 2004 | 25.77 | 26.29 | 25.63 | 25.70 | 4,863,850 | -0.04(-0.16%) |
Jan 29, 2004 | 25.55 | 25.84 | 25.26 | 25.74 | 8,753,187 | +0.37(+1.47%) |
Jan 28, 2004 | 26.26 | 26.34 | 25.23 | 25.37 | 8,397,677 | -0.89(-3.38%) |
Jan 27, 2004 | 26.24 | 26.54 | 26.08 | 26.26 | 8,387,781 | +0.18(+0.67%) |
Jan 26, 2004 | 26.31 | 26.33 | 25.76 | 26.08 | 4,474,222 | -0.32(-1.23%) |
Jan 23, 2004 | 26.14 | 26.41 | 25.97 | 26.41 | 4,487,219 | +0.41(+1.56%) |
Jan 22, 2004 | 25.84 | 26.10 | 25.84 | 26.00 | 3,881,066 | +0.09(+0.37%) |
Jan 21, 2004 | 25.67 | 25.97 | 25.46 | 25.90 | 6,103,924 | +0.23(+0.90%) |
Jan 20, 2004 | 26.51 | 26.51 | 25.61 | 25.67 | 6,537,123 | -0.84(-3.17%) |
Jan 16, 2004 | 26.57 | 26.74 | 26.23 | 26.51 | 6,967,072 | +0.07(+0.28%) |
Jan 15, 2004 | 26.00 | 26.47 | 25.73 | 26.44 | 6,062,125 | +0.47(+1.83%) |
Jan 14, 2004 | 25.90 | 26.06 | 25.71 | 25.97 | 4,703,302 | +0.07(+0.29%) |
Jan 13, 2004 | 25.49 | 25.89 | 25.48 | 25.89 | 7,821,211 | +0.61(+2.41%) |
Jan 12, 2004 | 25.29 | 25.38 | 24.90 | 25.28 | 5,846,929 | +0.20(+0.78%) |
Jan 09, 2004 | 25.43 | 25.43 | 25.04 | 25.08 | 7,022,902 | -0.48(-1.88%) |
Jan 08, 2004 | 26.47 | 26.55 | 25.39 | 25.57 | 9,205,144 | -0.35(-1.33%) |
Jan 07, 2004 | 25.97 | 26.11 | 25.56 | 25.91 | 5,005,640 | -0.20(-0.78%) |
Jan 06, 2004 | 25.66 | 26.20 | 25.51 | 26.11 | 7,503,512 | +0.79(+3.13%) |
Jan 05, 2004 | 25.56 | 25.90 | 24.80 | 25.32 | 9,682,061 | -0.22(-0.85%) |
Jan 02, 2004 | 26.03 | 26.26 | 25.48 | 25.54 | 3,887,121 | -0.46(-1.77%) |
Dec 31, 2003 | 26.01 | 26.20 | 25.78 | 26.00 | 3,793,776 | +0.01(+0.05%) |
Dec 30, 2003 | 26.17 | 26.11 | 25.78 | 25.99 | 4,870,496 | -0.18(-0.70%) |
Dec 29, 2003 | 25.56 | 26.21 | 25.56 | 26.17 | 5,064,424 | +0.63(+2.47%) |
Dec 26, 2003 | 25.46 | 25.84 | 25.46 | 25.54 | 1,495,001 | +0.05(+0.19%) |
Dec 24, 2003 | 25.46 | 25.63 | 25.23 | 25.49 | 3,804,853 | -0.26(-1.00%) |
Dec 23, 2003 | 25.97 | 26.13 | 25.50 | 25.75 | 5,319,646 | -0.09(-0.34%) |
Dec 22, 2003 | 25.73 | 26.15 | 25.52 | 25.84 | 4,857,351 | +0.10(+0.39%) |
Dec 19, 2003 | 26.02 | 26.07 | 25.66 | 25.73 | 5,632,471 | -0.33(-1.27%) |
Dec 18, 2003 | 26.00 | 26.48 | 26.00 | 26.07 | 6,974,457 | +0.07(+0.26%) |
Dec 17, 2003 | 25.02 | 25.98 | 24.98 | 26.00 | 9,373,076 | +0.79(+3.11%) |
Dec 16, 2003 | 25.13 | 25.42 | 24.50 | 25.21 | 10,457,034 | +0.08(+0.32%) |
Dec 15, 2003 | 26.25 | 26.68 | 25.04 | 25.13 | 11,623,997 | -1.12(-4.26%) |
Dec 12, 2003 | 26.43 | 26.51 | 26.10 | 26.25 | 3,669,119 | -0.16(-0.62%) |
Dec 11, 2003 | 26.57 | 26.77 | 26.41 | 26.41 | 4,098,034 | -0.06(-0.23%) |
Dec 10, 2003 | 26.49 | 27.02 | 26.37 | 26.47 | 7,548,856 | -0.01(-0.05%) |
Dec 09, 2003 | 26.57 | 26.87 | 26.34 | 26.49 | 3,480,213 | -0.08(-0.31%) |
Dec 08, 2003 | 26.53 | 26.70 | 26.34 | 26.57 | 4,127,426 | +0.03(+0.13%) |
Dec 05, 2003 | 27.07 | 27.25 | 26.51 | 26.53 | 4,479,096 | -0.65(-2.39%) |
Dec 04, 2003 | 26.56 | 27.25 | 26.62 | 27.18 | 11,385,465 | +0.62(+2.35%) |
Dec 03, 2003 | 26.34 | 26.70 | 26.34 | 26.56 | 5,766,138 | +0.15(+0.56%) |
Dec 02, 2003 | 26.68 | 26.85 | 26.33 | 26.41 | 5,913,984 | -0.39(-1.44%) |
Dec 01, 2003 | 26.41 | 26.85 | 26.08 | 26.80 | 7,883,983 | +0.58(+2.22%) |
Nov 28, 2003 | 26.22 | 26.30 | 26.07 | 26.22 | 1,755,688 | +0.00(+0.00%) |
Nov 26, 2003 | 26.35 | 26.38 | 25.75 | 26.22 | 5,031,192 | -0.18(-0.67%) |
Nov 25, 2003 | 26.39 | 26.45 | 26.23 | 26.39 | 4,973,885 | +0.16(+0.62%) |
Nov 24, 2003 | 25.73 | 26.34 | 25.71 | 26.23 | 4,805,657 | +0.67(+2.62%) |
Nov 21, 2003 | 25.72 | 25.95 | 25.46 | 25.56 | 5,379,907 | -0.07(-0.29%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.59 | 25.63 | 5,652,263 | -0.42(-1.61%) |
Nov 19, 2003 | 25.59 | 26.05 | 25.39 | 26.05 | 6,100,822 | +0.32(+1.26%) |
Nov 18, 2003 | 26.41 | 26.41 | 25.71 | 25.73 | 4,642,007 | -0.23(-0.89%) |
Nov 17, 2003 | 25.78 | 26.17 | 25.19 | 25.96 | 4,777,003 | -0.20(-0.78%) |
Nov 14, 2003 | 26.13 | 26.57 | 25.97 | 26.16 | 6,124,159 | -0.24(-0.92%) |
Nov 13, 2003 | 27.04 | 27.04 | 25.88 | 26.41 | 16,812,340 | -0.63(-2.33%) |
Nov 12, 2003 | 26.69 | 27.08 | 26.50 | 27.03 | 5,027,647 | +0.35(+1.29%) |
Nov 11, 2003 | 26.44 | 26.96 | 26.43 | 26.69 | 5,665,408 | +0.25(+0.95%) |
Nov 10, 2003 | 26.36 | 26.58 | 26.15 | 26.44 | 5,837,181 | +0.13(+0.49%) |
Nov 07, 2003 | 26.57 | 26.58 | 26.27 | 26.31 | 4,401,111 | -0.20(-0.74%) |
Nov 06, 2003 | 26.30 | 26.79 | 26.09 | 26.51 | 6,898,688 | +0.21(+0.80%) |
Nov 05, 2003 | 27.03 | 26.71 | 26.18 | 26.30 | 4,862,373 | -0.42(-1.57%) |
Nov 04, 2003 | 27.03 | 27.03 | 26.68 | 26.72 | 4,025,810 | -0.45(-1.65%) |
Nov 03, 2003 | 26.91 | 27.42 | 26.95 | 27.16 | 4,049,589 | +0.26(+0.96%) |
Oct 31, 2003 | 26.88 | 27.17 | 26.59 | 26.91 | 4,069,381 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.13 | 26.49 | 26.63 | 4,106,010 | -0.12(-0.43%) |
Oct 29, 2003 | 26.86 | 26.92 | 26.64 | 26.74 | 4,424,004 | -0.13(-0.48%) |
Oct 28, 2003 | 26.24 | 26.89 | 26.18 | 26.87 | 7,139,288 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,103,185 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.63 | 25.99 | 5,577,823 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.53 | 26.17 | 26.43 | 4,504,943 | -0.05(-0.20%) |
Oct 22, 2003 | 27.01 | 27.01 | 26.44 | 26.48 | 3,571,490 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.12 | 26.55 | 27.01 | 3,402,523 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,226,384 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.87 | 3,752,273 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.22 | 3,232,818 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.70 | 27.22 | 27.31 | 4,417,210 | -0.22(-0.81%) |
Oct 14, 2003 | 27.22 | 27.54 | 26.93 | 27.54 | 3,116,875 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.28 | 26.79 | 27.16 | 3,220,559 | +0.37(+1.36%) |
Oct 10, 2003 | 27.28 | 27.40 | 26.70 | 26.79 | 5,154,224 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.57 | 26.95 | 27.35 | 8,781,693 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.07 | 26.48 | 26.61 | 2,541,000 | -0.26(-0.98%) |
Oct 07, 2003 | 26.51 | 26.85 | 26.18 | 26.87 | 3,396,320 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.68 | 26.43 | 26.51 | 3,422,758 | -0.14(-0.51%) |
Oct 03, 2003 | 26.41 | 27.05 | 25.89 | 26.64 | 5,437,066 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,183,699 | -0.26(-0.98%) |
Oct 01, 2003 | 25.48 | 26.18 | 25.47 | 26.15 | 5,486,102 | +0.67(+2.63%) |
Sep 30, 2003 | 25.39 | 25.77 | 24.90 | 25.48 | 8,294,584 | +0.05(+0.21%) |
Sep 29, 2003 | 25.90 | 26.10 | 24.95 | 25.42 | 9,724,598 | -0.47(-1.83%) |
Sep 26, 2003 | 26.48 | 26.48 | 25.89 | 25.90 | 5,751,516 | -0.58(-2.20%) |
Sep 25, 2003 | 26.74 | 26.78 | 26.43 | 26.48 | 5,866,277 | +0.15(+0.57%) |
Sep 24, 2003 | 26.74 | 26.76 | 26.27 | 26.33 | 5,704,253 | -0.41(-1.52%) |
Sep 23, 2003 | 26.07 | 26.80 | 26.04 | 26.74 | 6,290,171 | +0.94(+3.65%) |
Sep 22, 2003 | 26.20 | 26.29 | 25.73 | 25.80 | 6,776,985 | -0.77(-2.91%) |
Sep 19, 2003 | 26.76 | 26.85 | 26.42 | 26.57 | 4,321,059 | -0.24(-0.91%) |
Sep 18, 2003 | 26.73 | 26.97 | 26.65 | 26.81 | 4,021,674 | +0.21(+0.79%) |
Sep 17, 2003 | 26.71 | 26.97 | 26.64 | 26.60 | 4,327,262 | -0.11(-0.41%) |
Sep 16, 2003 | 26.53 | 26.79 | 26.25 | 26.71 | 5,661,420 | +0.18(+0.66%) |
Sep 15, 2003 | 26.51 | 26.71 | 26.42 | 26.53 | 5,306,206 | +0.11(+0.41%) |
Sep 12, 2003 | 26.30 | 26.55 | 25.83 | 26.43 | 5,639,118 | -0.04(-0.15%) |
Sep 11, 2003 | 26.20 | 26.66 | 26.20 | 26.47 | 4,050,032 | +0.36(+1.37%) |
Sep 10, 2003 | 26.43 | 26.62 | 26.05 | 26.11 | 7,188,472 | +0.38(+1.47%) |
Sep 09, 2003 | 26.64 | 26.88 | 25.73 | 25.73 | 9,736,709 | -1.46(-5.36%) |
Sep 08, 2003 | 26.44 | 27.18 | 26.27 | 27.18 | 13,865,465 | +0.09(+0.35%) |
Sep 05, 2003 | 27.59 | 27.59 | 26.91 | 27.09 | 5,339,881 | -0.50(-1.82%) |
Sep 04, 2003 | 27.76 | 27.88 | 27.40 | 27.59 | 5,521,845 | -0.53(-1.90%) |
Sep 03, 2003 | 28.27 | 28.30 | 27.86 | 28.12 | 4,921,452 | +0.02(+0.07%) |
Sep 02, 2003 | 27.62 | 28.10 | 27.60 | 28.10 | 7,719,890 | +0.62(+2.24%) |
Aug 29, 2003 | 27.35 | 27.56 | 27.01 | 27.49 | 5,014,354 | +0.26(+0.94%) |
Aug 28, 2003 | 26.54 | 27.37 | 26.54 | 27.23 | 7,613,400 | +0.74(+2.81%) |
Aug 27, 2003 | 26.39 | 26.64 | 26.38 | 26.49 | 3,970,866 | +0.01(+0.05%) |
Aug 26, 2003 | 26.21 | 26.74 | 26.21 | 26.47 | 4,985,405 | +0.26(+1.01%) |
Aug 25, 2003 | 26.07 | 26.30 | 25.86 | 26.21 | 4,036,296 | +0.21(+0.81%) |
Aug 22, 2003 | 26.64 | 26.68 | 25.92 | 26.00 | 3,881,656 | -0.41(-1.56%) |
Aug 21, 2003 | 26.31 | 26.67 | 26.27 | 26.41 | 4,109,702 | +0.14(+0.54%) |
Aug 20, 2003 | 26.24 | 26.64 | 26.22 | 26.27 | 3,943,690 | -0.06(-0.23%) |
Aug 19, 2003 | 25.61 | 26.59 | 25.61 | 26.33 | 5,004,606 | +0.12(+0.44%) |
Aug 18, 2003 | 25.97 | 26.28 | 25.90 | 26.22 | 5,040,940 | +0.56(+2.19%) |
Aug 15, 2003 | 25.36 | 25.75 | 25.29 | 25.65 | 4,661,651 | +0.13(+0.50%) |
Aug 14, 2003 | 26.07 | 26.59 | 25.52 | 25.52 | 16,557,413 | -1.52(-5.61%) |
Aug 13, 2003 | 27.08 | 27.31 | 26.62 | 27.04 | 5,558,622 | -0.04(-0.15%) |
Aug 12, 2003 | 26.67 | 27.19 | 26.65 | 27.08 | 6,843,301 | +0.58(+2.17%) |
Aug 11, 2003 | 26.20 | 26.70 | 26.20 | 26.51 | 4,582,485 | +0.16(+0.62%) |
Aug 08, 2003 | 25.86 | 26.36 | 25.76 | 26.34 | 3,262,210 | +0.62(+2.40%) |
Aug 07, 2003 | 26.20 | 26.39 | 25.73 | 25.73 | 7,340,749 | +0.21(+0.82%) |
Aug 06, 2003 | 25.36 | 25.69 | 25.15 | 25.52 | 5,559,656 | +0.03(+0.11%) |
Aug 05, 2003 | 25.32 | 26.03 | 25.32 | 25.49 | 5,761,707 | -0.62(-2.36%) |
Aug 04, 2003 | 25.73 | 26.17 | 25.35 | 26.11 | 4,193,004 | +0.37(+1.45%) |