Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.83 | 28.83 | 28.36 | 28.42 | 7,372,671 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.96 | 28.47 | 28.56 | 4,441,316 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,980 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.52 | 29.30 | 29.41 | 3,107,525 | +0.03(+0.10%) |
Apr 26, 2004 | 29.57 | 29.57 | 29.24 | 29.38 | 2,991,041 | -0.01(-0.03%) |
Apr 23, 2004 | 29.36 | 29.41 | 29.20 | 29.39 | 1,682,280 | -0.04(-0.14%) |
Apr 22, 2004 | 29.12 | 29.52 | 29.04 | 29.43 | 1,710,679 | +0.21(+0.71%) |
Apr 21, 2004 | 29.10 | 29.28 | 29.03 | 29.22 | 3,029,067 | +0.20(+0.68%) |
Apr 20, 2004 | 29.49 | 29.53 | 28.98 | 29.02 | 1,402,622 | -0.41(-1.38%) |
Apr 19, 2004 | 29.37 | 29.43 | 29.23 | 29.43 | 1,769,884 | +0.03(+0.11%) |
Apr 16, 2004 | 29.23 | 29.43 | 29.16 | 29.40 | 1,307,317 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.26 | 28.98 | 29.09 | 3,396,328 | -0.20(-0.70%) |
Apr 14, 2004 | 29.07 | 29.29 | 29.00 | 29.29 | 2,386,479 | -0.31(-1.03%) |
Apr 13, 2004 | 29.79 | 29.80 | 29.52 | 29.59 | 1,560,982 | -0.38(-1.28%) |
Apr 12, 2004 | 29.91 | 30.00 | 29.81 | 29.98 | 1,412,730 | +0.19(+0.65%) |
Apr 08, 2004 | 29.91 | 29.91 | 29.63 | 29.79 | 1,634,627 | -0.06(-0.21%) |
Apr 07, 2004 | 29.89 | 29.89 | 29.74 | 29.85 | 2,797,061 | +0.05(+0.15%) |
Apr 06, 2004 | 29.78 | 29.83 | 29.62 | 29.80 | 2,443,277 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.89 | 2,497,668 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.17 | 29.69 | 29.89 | 3,353,008 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.81 | 29.41 | 29.81 | 3,668,285 | +0.39(+1.33%) |
Mar 31, 2004 | 29.38 | 29.54 | 29.32 | 29.42 | 4,215,086 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.23 | 29.01 | 29.21 | 2,089,974 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.22 | 29.03 | 29.15 | 2,700,793 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.89 | 28.67 | 28.73 | 2,598,750 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.88 | 28.52 | 28.86 | 4,264,664 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.49 | 28.21 | 28.32 | 2,841,344 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,514 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,039 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,705 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,262 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,611 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.51 | 28.19 | 28.38 | 2,292,618 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.46 | 28.05 | 28.12 | 3,326,053 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.61 | 28.32 | 28.61 | 2,566,019 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.36 | 28.36 | 3,426,172 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,142 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,027 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.73 | 29.50 | 29.50 | 1,773,734 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.75 | 29.42 | 29.69 | 1,764,107 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.19 | 29.35 | 2,711,383 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.29 | 28.96 | 29.25 | 2,445,684 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,808 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.82 | 29.60 | 29.79 | 2,256,999 | +0.39(+1.34%) |
Feb 27, 2004 | 29.37 | 29.49 | 29.26 | 29.40 | 3,365,041 | +0.24(+0.82%) |
Feb 26, 2004 | 29.08 | 29.27 | 28.97 | 29.16 | 2,886,109 | +0.01(+0.04%) |
Feb 25, 2004 | 29.35 | 29.40 | 28.96 | 29.15 | 3,013,183 | -0.22(-0.74%) |
Feb 24, 2004 | 29.25 | 29.50 | 29.18 | 29.37 | 2,540,508 | -0.11(-0.39%) |
Feb 23, 2004 | 29.64 | 29.64 | 29.33 | 29.48 | 2,159,287 | +0.08(+0.28%) |
Feb 20, 2004 | 29.79 | 29.79 | 29.19 | 29.40 | 4,176,579 | -0.36(-1.22%) |
Feb 19, 2004 | 29.96 | 30.02 | 29.74 | 29.76 | 1,298,171 | +0.20(+0.67%) |
Feb 18, 2004 | 29.99 | 30.02 | 29.55 | 29.56 | 1,605,266 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.82 | 29.98 | 2,433,650 | +0.57(+1.93%) |
Feb 13, 2004 | 29.74 | 29.74 | 29.34 | 29.41 | 1,175,430 | -0.04(-0.13%) |
Feb 12, 2004 | 29.50 | 29.55 | 29.40 | 29.45 | 2,744,114 | -0.26(-0.87%) |
Feb 11, 2004 | 29.33 | 29.78 | 29.19 | 29.71 | 1,492,151 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.40 | 29.25 | 29.38 | 1,237,041 | +0.13(+0.43%) |
Feb 09, 2004 | 29.50 | 29.50 | 29.16 | 29.25 | 1,545,098 | +0.18(+0.63%) |
Feb 06, 2004 | 28.93 | 29.14 | 28.83 | 29.07 | 2,490,448 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.80 | 28.50 | 28.53 | 1,702,015 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.63 | 28.40 | 28.41 | 2,617,522 | -0.31(-1.09%) |
Feb 03, 2004 | 28.82 | 28.82 | 28.67 | 28.72 | 1,145,587 | +0.05(+0.18%) |
Feb 02, 2004 | 28.70 | 28.82 | 28.59 | 28.67 | 2,403,326 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.77 | 28.58 | 28.74 | 3,350,601 | -0.07(-0.26%) |
Jan 29, 2004 | 28.77 | 28.85 | 28.46 | 28.81 | 3,904,141 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.72 | 28.77 | 2,901,993 | -0.37(-1.28%) |
Jan 27, 2004 | 29.33 | 29.33 | 29.11 | 29.15 | 3,174,431 | -0.13(-0.44%) |
Jan 26, 2004 | 29.24 | 29.29 | 29.05 | 29.28 | 3,354,933 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.47 | 29.05 | 29.18 | 1,772,772 | -0.32(-1.07%) |
Jan 22, 2004 | 29.57 | 29.58 | 29.42 | 29.50 | 5,002,557 | +0.02(+0.06%) |
Jan 21, 2004 | 29.27 | 29.55 | 29.14 | 29.48 | 3,770,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.14 | 29.23 | 29.08 | 29.13 | 2,097,676 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.95 | 28.69 | 28.82 | 4,339,753 | -0.10(-0.36%) |
Jan 15, 2004 | 29.06 | 29.07 | 28.77 | 28.92 | 2,371,076 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.19 | 29.00 | 29.10 | 2,126,556 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.77 | 28.85 | 2,458,680 | -0.17(-0.58%) |
Jan 12, 2004 | 29.10 | 29.50 | 28.94 | 29.01 | 2,614,634 | -0.01(-0.03%) |
Jan 09, 2004 | 29.06 | 29.19 | 29.00 | 29.02 | 2,267,588 | -0.18(-0.63%) |
Jan 08, 2004 | 29.24 | 29.24 | 28.98 | 29.21 | 2,478,896 | +0.41(+1.44%) |
Jan 07, 2004 | 28.77 | 28.77 | 28.65 | 28.79 | 2,538,582 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.13 | 28.92 | 29.09 | 2,729,192 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.06 | 28.75 | 29.04 | 4,111,598 | +0.55(+1.93%) |
Jan 02, 2004 | 28.42 | 28.68 | 28.42 | 28.49 | 2,556,392 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.44 | 28.16 | 28.42 | 5,020,367 | +0.36(+1.28%) |
Dec 30, 2003 | 27.92 | 28.11 | 27.92 | 28.06 | 6,108,193 | +0.05(+0.19%) |
Dec 29, 2003 | 27.86 | 28.01 | 27.70 | 28.00 | 3,268,774 | +0.46(+1.68%) |
Dec 26, 2003 | 27.66 | 27.75 | 27.54 | 27.54 | 765,810 | -0.05(-0.18%) |
Dec 24, 2003 | 27.55 | 27.82 | 27.53 | 27.59 | 880,850 | +0.07(+0.24%) |
Dec 23, 2003 | 27.48 | 27.56 | 27.38 | 27.52 | 2,666,618 | +0.06(+0.21%) |
Dec 22, 2003 | 27.43 | 27.48 | 27.32 | 27.46 | 2,497,187 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.53 | 27.61 | 1,848,823 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.76 | 27.45 | 27.77 | 5,196,537 | +0.41(+1.49%) |
Dec 17, 2003 | 27.42 | 27.42 | 27.28 | 27.36 | 2,379,259 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.44 | 27.22 | 27.42 | 1,840,640 | +0.25(+0.92%) |
Dec 15, 2003 | 27.67 | 27.67 | 27.17 | 27.17 | 4,043,248 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.40 | 27.22 | 27.36 | 1,552,800 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.97 | 27.27 | 2,651,216 | +0.30(+1.11%) |
Dec 10, 2003 | 27.08 | 27.08 | 26.91 | 26.97 | 3,458,421 | -0.20(-0.72%) |
Dec 09, 2003 | 27.45 | 27.47 | 27.05 | 27.16 | 3,516,182 | -0.11(-0.42%) |
Dec 08, 2003 | 27.20 | 27.31 | 26.99 | 27.28 | 2,971,306 | +0.13(+0.47%) |
Dec 05, 2003 | 27.21 | 27.23 | 27.04 | 27.15 | 1,768,440 | -0.10(-0.36%) |
Dec 04, 2003 | 27.37 | 27.38 | 27.18 | 27.25 | 2,324,386 | +0.06(+0.23%) |
Dec 03, 2003 | 27.28 | 27.42 | 27.18 | 27.18 | 2,653,141 | +0.05(+0.20%) |
Dec 02, 2003 | 27.01 | 27.17 | 26.98 | 27.13 | 1,548,468 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.08 | 26.85 | 27.07 | 3,049,283 | +0.53(+1.98%) |
Nov 28, 2003 | 26.59 | 26.60 | 26.47 | 26.54 | 1,846,416 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.30 | 26.50 | 2,018,255 | +0.22(+0.85%) |
Nov 25, 2003 | 26.29 | 26.35 | 26.11 | 26.28 | 2,774,438 | +0.04(+0.16%) |
Nov 24, 2003 | 26.07 | 26.23 | 26.01 | 26.24 | 2,235,820 | +0.28(+1.10%) |
Nov 21, 2003 | 25.96 | 26.03 | 25.83 | 25.95 | 1,618,262 | +0.19(+0.73%) |
Nov 20, 2003 | 25.75 | 25.97 | 25.71 | 25.76 | 1,519,106 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.77 | 25.93 | 1,681,798 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.01 | 25.87 | 25.87 | 1,082,531 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.68 | 25.76 | 1,586,975 | -0.45(-1.72%) |
Nov 14, 2003 | 26.22 | 26.38 | 26.09 | 26.21 | 5,084,385 | -0.18(-0.68%) |
Nov 13, 2003 | 26.33 | 26.42 | 26.26 | 26.39 | 2,505,851 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.28 | 25.88 | 26.24 | 1,429,577 | +0.54(+2.09%) |
Nov 11, 2003 | 25.81 | 25.75 | 25.64 | 25.71 | 4,088,975 | -0.10(-0.38%) |
Nov 10, 2003 | 26.11 | 26.11 | 25.80 | 25.81 | 1,425,245 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.16 | 25.92 | 26.02 | 11,228,198 | +0.24(+0.93%) |
Nov 06, 2003 | 25.90 | 25.91 | 25.68 | 25.78 | 3,079,126 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.09 | 26.01 | 1,986,967 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.09 | 26.16 | 2,028,579 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.12 | 25.97 | 26.12 | 3,395,010 | +0.24(+0.92%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.84 | 25.89 | 2,362,412 | -0.18(-0.71%) |
Oct 30, 2003 | 26.34 | 26.34 | 26.07 | 26.07 | 1,652,437 | +0.03(+0.11%) |
Oct 29, 2003 | 26.09 | 26.18 | 25.98 | 26.04 | 1,290,470 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.07 | 1,406,472 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.86 | 25.66 | 25.77 | 1,354,007 | +0.11(+0.45%) |
Oct 24, 2003 | 25.59 | 25.72 | 25.51 | 25.66 | 893,365 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,090,233 | -0.33(-1.27%) |
Oct 22, 2003 | 25.97 | 26.00 | 25.85 | 25.93 | 1,834,383 | -0.26(-0.98%) |
Oct 21, 2003 | 26.28 | 26.30 | 26.14 | 26.19 | 1,901,770 | -0.09(-0.34%) |
Oct 20, 2003 | 26.11 | 26.28 | 26.02 | 26.28 | 837,048 | +0.28(+1.07%) |
Oct 17, 2003 | 26.14 | 26.15 | 25.98 | 26.00 | 712,381 | -0.24(-0.90%) |
Oct 16, 2003 | 26.05 | 26.18 | 26.05 | 26.24 | 811,056 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.04 | 25.98 | 1,070,498 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.23 | 25.93 | 26.23 | 719,602 | +0.14(+0.53%) |
Oct 13, 2003 | 26.05 | 26.09 | 26.01 | 26.09 | 1,796,357 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 965,084 | +0.11(+0.42%) |
Oct 09, 2003 | 25.76 | 25.87 | 25.76 | 25.73 | 1,180,243 | +0.18(+0.69%) |
Oct 08, 2003 | 25.73 | 25.73 | 25.43 | 25.55 | 812,981 | -0.11(-0.41%) |
Oct 07, 2003 | 25.53 | 25.67 | 25.45 | 25.66 | 1,254,369 | -0.04(-0.15%) |
Oct 06, 2003 | 25.47 | 25.70 | 25.47 | 25.70 | 1,471,935 | +0.27(+1.05%) |
Oct 03, 2003 | 25.50 | 25.56 | 25.29 | 25.43 | 1,478,673 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.00 | 25.07 | 3,104,637 | -0.04(-0.16%) |
Oct 01, 2003 | 24.31 | 25.11 | 24.57 | 25.11 | 2,242,077 | +0.80(+3.28%) |
Sep 30, 2003 | 24.62 | 24.65 | 24.29 | 24.31 | 3,424,246 | -0.31(-1.27%) |
Sep 29, 2003 | 24.47 | 24.78 | 24.47 | 24.62 | 1,227,414 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,951,313 | -0.10(-0.43%) |
Sep 25, 2003 | 24.74 | 24.91 | 24.41 | 24.41 | 2,807,169 | -0.33(-1.33%) |
Sep 24, 2003 | 24.85 | 24.99 | 24.72 | 24.74 | 4,019,663 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.91 | 24.74 | 24.85 | 3,962,865 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.95 | 24.77 | 24.79 | 3,537,361 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,815,129 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.85 | 25.17 | 2,943,870 | +0.26(+1.05%) |
Sep 17, 2003 | 24.89 | 24.93 | 24.83 | 24.91 | 1,421,875 | +0.16(+0.66%) |
Sep 16, 2003 | 24.66 | 24.90 | 24.61 | 24.75 | 1,304,910 | +0.24(+0.99%) |
Sep 15, 2003 | 24.51 | 24.55 | 24.42 | 24.50 | 7,020,331 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.49 | 24.23 | 24.43 | 1,011,774 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.21 | 24.33 | 1,108,042 | +0.14(+0.56%) |
Sep 10, 2003 | 24.40 | 24.40 | 24.18 | 24.19 | 4,230,489 | -0.25(-1.01%) |
Sep 09, 2003 | 24.39 | 24.49 | 24.34 | 24.44 | 2,327,274 | +0.05(+0.20%) |
Sep 08, 2003 | 24.36 | 24.50 | 24.31 | 24.39 | 1,983,117 | +0.11(+0.45%) |
Sep 05, 2003 | 24.26 | 24.32 | 24.16 | 24.28 | 680,132 | +0.05(+0.20%) |
Sep 04, 2003 | 24.21 | 24.26 | 24.05 | 24.24 | 1,828,607 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.32 | 24.10 | 24.27 | 3,277,919 | +0.31(+1.31%) |
Sep 02, 2003 | 23.69 | 23.96 | 23.69 | 23.95 | 1,446,424 | +0.36(+1.51%) |
Aug 29, 2003 | 23.52 | 23.68 | 23.52 | 23.59 | 948,238 | +0.02(+0.11%) |
Aug 28, 2003 | 23.48 | 23.58 | 23.38 | 23.57 | 1,732,339 | +0.14(+0.59%) |
Aug 27, 2003 | 23.44 | 23.49 | 23.40 | 23.43 | 2,310,427 | +0.04(+0.18%) |
Aug 26, 2003 | 23.40 | 23.49 | 23.22 | 23.39 | 1,748,223 | -0.12(-0.52%) |
Aug 25, 2003 | 23.57 | 23.58 | 23.41 | 23.51 | 1,590,344 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.58 | 23.61 | 891,921 | -0.14(-0.58%) |
Aug 21, 2003 | 23.75 | 23.82 | 23.64 | 23.75 | 973,267 | +0.04(+0.18%) |
Aug 20, 2003 | 23.72 | 23.72 | 23.61 | 23.70 | 1,211,049 | -0.04(-0.18%) |
Aug 19, 2003 | 23.74 | 23.76 | 23.61 | 23.75 | 1,334,753 | -0.05(-0.22%) |
Aug 18, 2003 | 23.46 | 23.82 | 23.39 | 23.80 | 1,877,703 | +0.33(+1.39%) |
Aug 15, 2003 | 23.51 | 23.55 | 23.43 | 23.47 | 587,233 | -0.05(-0.23%) |
Aug 14, 2003 | 23.41 | 23.55 | 23.27 | 23.53 | 2,103,452 | +0.33(+1.42%) |
Aug 13, 2003 | 23.18 | 23.27 | 23.14 | 23.20 | 1,023,327 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.22 | 23.06 | 23.18 | 1,296,727 | +0.10(+0.42%) |
Aug 11, 2003 | 23.03 | 23.11 | 22.91 | 23.08 | 917,432 | +0.22(+0.96%) |
Aug 08, 2003 | 22.88 | 23.03 | 22.78 | 22.86 | 1,935,946 | +0.07(+0.31%) |
Aug 07, 2003 | 22.85 | 22.85 | 22.61 | 22.79 | 693,609 | +0.14(+0.60%) |
Aug 06, 2003 | 22.76 | 22.76 | 22.65 | 22.66 | 1,701,533 | -0.04(-0.16%) |
Aug 05, 2003 | 22.90 | 22.93 | 22.69 | 22.69 | 2,678,171 | -0.21(-0.93%) |
Aug 04, 2003 | 23.00 | 23.00 | 22.73 | 22.90 | 1,341,010 | +0.07(+0.29%) |
Aug 01, 2003 | 22.85 | 22.87 | 22.77 | 22.84 | 2,377,815 | -0.00(-0.02%) |
Jul 31, 2003 | 23.12 | 23.20 | 22.80 | 22.84 | 5,871,856 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.03 | 1,406,472 | -0.19(-0.83%) |
Jul 29, 2003 | 23.43 | 23.43 | 23.17 | 23.23 | 1,087,345 | -0.10(-0.42%) |
Jul 28, 2003 | 23.26 | 23.37 | 23.26 | 23.32 | 1,672,653 | +0.06(+0.26%) |
Jul 25, 2003 | 23.22 | 23.32 | 23.02 | 23.26 | 2,535,213 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,341,233 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.00 | 22.75 | 22.94 | 1,162,915 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.58 | 22.60 | 5,200,388 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.59 | 22.66 | 1,795,394 | -0.17(-0.76%) |
Jul 18, 2003 | 22.61 | 22.87 | 22.58 | 22.83 | 1,096,971 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.62 | 22.42 | 22.48 | 2,767,700 | -0.36(-1.56%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.70 | 22.84 | 2,145,328 | -0.17(-0.75%) |
Jul 15, 2003 | 23.32 | 23.39 | 22.90 | 23.01 | 5,080,534 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,319,092 | +0.25(+1.08%) |
Jul 11, 2003 | 22.93 | 23.18 | 22.82 | 22.98 | 6,224,196 | -0.05(-0.22%) |
Jul 10, 2003 | 22.88 | 23.12 | 22.88 | 23.03 | 3,635,554 | -0.12(-0.51%) |
Jul 09, 2003 | 23.21 | 23.28 | 23.02 | 23.15 | 1,019,957 | -0.12(-0.52%) |
Jul 08, 2003 | 23.15 | 23.38 | 23.13 | 23.27 | 1,154,732 | -0.11(-0.47%) |
Jul 07, 2003 | 23.23 | 23.39 | 23.22 | 23.38 | 3,334,236 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.04 | 22.90 | 22.96 | 2,334,976 | -0.12(-0.54%) |
Jul 02, 2003 | 22.85 | 23.11 | 22.82 | 23.08 | 2,277,696 | +0.45(+1.97%) |
Jul 01, 2003 | 22.44 | 22.70 | 22.37 | 22.63 | 2,353,748 | +0.13(+0.59%) |
Jun 30, 2003 | 22.76 | 22.76 | 22.50 | 22.50 | 2,589,123 | +0.01(+0.03%) |
Jun 27, 2003 | 22.69 | 22.73 | 22.48 | 22.50 | 2,373,002 | -0.17(-0.75%) |
Jun 26, 2003 | 22.65 | 22.81 | 22.55 | 22.67 | 670,505 | +0.10(+0.46%) |
Jun 25, 2003 | 22.80 | 22.93 | 22.56 | 22.56 | 2,335,938 | -0.23(-0.99%) |
Jun 24, 2003 | 22.74 | 22.83 | 22.67 | 22.79 | 1,403,584 | -0.18(-0.79%) |
Jun 23, 2003 | 23.13 | 23.13 | 22.86 | 22.97 | 1,193,721 | -0.26(-1.11%) |
Jun 20, 2003 | 23.33 | 23.39 | 23.12 | 23.23 | 1,815,129 | +0.03(+0.13%) |
Jun 19, 2003 | 23.27 | 23.33 | 23.13 | 23.20 | 3,119,558 | -0.28(-1.19%) |
Jun 18, 2003 | 23.41 | 23.60 | 23.41 | 23.47 | 1,163,396 | -0.07(-0.28%) |
Jun 17, 2003 | 23.64 | 23.64 | 23.52 | 23.54 | 1,279,880 | +0.05(+0.20%) |
Jun 16, 2003 | 23.33 | 23.54 | 23.33 | 23.49 | 1,093,121 | +0.34(+1.46%) |
Jun 13, 2003 | 23.33 | 23.35 | 23.09 | 23.15 | 2,203,089 | -0.14(-0.58%) |
Jun 12, 2003 | 23.32 | 23.36 | 23.15 | 23.29 | 2,984,302 | +0.06(+0.27%) |
Jun 11, 2003 | 22.95 | 23.27 | 22.92 | 23.23 | 1,126,814 | +0.38(+1.65%) |
Jun 10, 2003 | 22.77 | 22.87 | 22.69 | 22.85 | 859,671 | +0.18(+0.81%) |
Jun 09, 2003 | 22.73 | 22.83 | 22.59 | 22.67 | 1,451,237 | -0.16(-0.72%) |
Jun 06, 2003 | 22.94 | 23.04 | 22.71 | 22.83 | 2,910,657 | +0.14(+0.60%) |
Jun 05, 2003 | 22.58 | 22.74 | 22.50 | 22.70 | 2,328,237 | +0.23(+1.01%) |
Jun 04, 2003 | 22.22 | 22.55 | 22.22 | 22.47 | 1,476,267 | +0.14(+0.60%) |
Jun 03, 2003 | 22.28 | 22.35 | 22.14 | 22.33 | 2,334,494 | +0.05(+0.24%) |
Jun 02, 2003 | 22.30 | 22.52 | 22.20 | 22.28 | 2,235,820 | +0.21(+0.93%) |
May 30, 2003 | 22.11 | 22.21 | 22.02 | 22.07 | 2,641,589 | +0.04(+0.19%) |
May 29, 2003 | 21.96 | 22.20 | 21.95 | 22.03 | 953,532 | +0.10(+0.47%) |
May 28, 2003 | 21.83 | 22.01 | 21.81 | 21.93 | 1,286,138 | +0.10(+0.48%) |
May 27, 2003 | 21.53 | 21.87 | 21.49 | 21.82 | 1,225,489 | +0.19(+0.86%) |
May 23, 2003 | 21.55 | 21.68 | 21.48 | 21.64 | 1,015,144 | +0.12(+0.57%) |
May 22, 2003 | 21.37 | 21.68 | 21.33 | 21.52 | 2,140,996 | +0.28(+1.34%) |
May 21, 2003 | 21.27 | 21.31 | 21.15 | 21.23 | 2,149,660 | -0.22(-1.04%) |
May 20, 2003 | 21.34 | 21.50 | 21.30 | 21.45 | 1,113,337 | +0.21(+1.00%) |
May 19, 2003 | 21.60 | 21.64 | 21.21 | 21.24 | 1,085,419 | -0.59(-2.70%) |
May 16, 2003 | 21.67 | 21.86 | 21.63 | 21.83 | 736,448 | +0.27(+1.23%) |
May 15, 2003 | 21.66 | 21.66 | 21.50 | 21.56 | 982,413 | +0.04(+0.17%) |
May 14, 2003 | 21.70 | 21.70 | 21.47 | 21.53 | 838,011 | +0.01(+0.03%) |
May 13, 2003 | 21.38 | 21.62 | 21.38 | 21.52 | 1,527,770 | -0.00(-0.01%) |
May 12, 2003 | 21.40 | 21.61 | 21.29 | 21.52 | 1,380,480 | +0.17(+0.80%) |
May 09, 2003 | 21.15 | 21.43 | 21.15 | 21.35 | 1,535,953 | +0.27(+1.26%) |
May 08, 2003 | 21.14 | 21.27 | 21.02 | 21.09 | 1,722,231 | -0.32(-1.50%) |
May 07, 2003 | 21.47 | 21.49 | 21.33 | 21.41 | 1,072,904 | -0.20(-0.92%) |
May 06, 2003 | 21.38 | 21.73 | 21.38 | 21.61 | 1,296,727 | +0.45(+2.11%) |
May 05, 2003 | 21.21 | 21.27 | 21.11 | 21.16 | 1,738,596 | +0.16(+0.76%) |
May 02, 2003 | 20.76 | 21.06 | 20.68 | 21.00 | 1,249,556 | +0.18(+0.87%) |