Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.14 | 32.51 | 32.11 | 32.47 | 1,289,113 | +0.36(+1.11%) |
Jun 29, 2004 | 31.66 | 32.12 | 31.63 | 32.11 | 1,028,904 | +0.45(+1.43%) |
Jun 28, 2004 | 31.57 | 31.95 | 31.39 | 31.66 | 1,413,688 | +0.31(+0.99%) |
Jun 25, 2004 | 31.47 | 31.68 | 31.35 | 31.35 | 1,184,040 | -0.08(-0.26%) |
Jun 24, 2004 | 31.40 | 31.64 | 31.27 | 31.43 | 1,530,112 | +0.10(+0.31%) |
Jun 23, 2004 | 31.40 | 31.43 | 31.20 | 31.33 | 1,633,876 | -0.03(-0.11%) |
Jun 22, 2004 | 31.30 | 31.56 | 31.26 | 31.37 | 1,752,193 | -0.01(-0.04%) |
Jun 21, 2004 | 31.68 | 31.76 | 31.37 | 31.38 | 876,096 | -0.16(-0.50%) |
Jun 18, 2004 | 31.65 | 31.92 | 31.47 | 31.54 | 1,124,663 | -0.10(-0.33%) |
Jun 17, 2004 | 31.68 | 31.68 | 31.33 | 31.64 | 780,337 | +0.00(+0.00%) |
Jun 16, 2004 | 31.81 | 31.90 | 31.56 | 31.64 | 777,426 | -0.13(-0.41%) |
Jun 15, 2004 | 32.05 | 32.12 | 31.69 | 31.77 | 902,292 | -0.11(-0.34%) |
Jun 14, 2004 | 32.36 | 32.43 | 31.78 | 31.88 | 922,666 | -0.48(-1.49%) |
Jun 10, 2004 | 32.40 | 32.50 | 32.19 | 32.36 | 902,728 | +0.14(+0.45%) |
Jun 09, 2004 | 32.82 | 32.96 | 32.21 | 32.22 | 1,589,780 | -0.61(-1.86%) |
Jun 08, 2004 | 32.75 | 32.85 | 32.45 | 32.83 | 989,465 | +0.09(+0.27%) |
Jun 07, 2004 | 32.64 | 32.80 | 32.53 | 32.74 | 884,682 | +0.36(+1.10%) |
Jun 04, 2004 | 32.42 | 32.51 | 32.19 | 32.38 | 790,378 | +0.24(+0.75%) |
Jun 03, 2004 | 32.54 | 32.54 | 32.12 | 32.14 | 1,104,580 | -0.39(-1.20%) |
Jun 02, 2004 | 32.40 | 32.57 | 32.08 | 32.54 | 1,015,515 | +0.30(+0.94%) |
Jun 01, 2004 | 32.64 | 32.64 | 32.02 | 32.23 | 1,981,549 | -0.40(-1.22%) |
May 28, 2004 | 32.38 | 32.69 | 32.26 | 32.63 | 986,845 | +0.25(+0.79%) |
May 27, 2004 | 31.78 | 32.39 | 31.71 | 32.38 | 2,141,051 | +1.05(+3.36%) |
May 26, 2004 | 31.29 | 31.60 | 31.15 | 31.33 | 1,150,567 | +0.06(+0.20%) |
May 25, 2004 | 30.86 | 31.29 | 30.44 | 31.26 | 1,263,354 | +0.41(+1.34%) |
May 24, 2004 | 31.06 | 31.06 | 30.61 | 30.85 | 831,855 | +0.12(+0.40%) |
May 21, 2004 | 30.78 | 31.02 | 30.56 | 30.73 | 922,666 | +0.12(+0.38%) |
May 20, 2004 | 30.92 | 31.22 | 30.52 | 30.61 | 1,731,527 | -0.27(-0.89%) |
May 19, 2004 | 31.16 | 31.54 | 30.86 | 30.89 | 1,364,498 | +0.02(+0.07%) |
May 18, 2004 | 30.37 | 30.90 | 30.37 | 30.87 | 1,190,152 | +0.56(+1.86%) |
May 17, 2004 | 30.37 | 30.58 | 29.89 | 30.30 | 1,112,875 | -0.22(-0.72%) |
May 14, 2004 | 30.51 | 30.85 | 30.19 | 30.52 | 1,110,546 | +0.07(+0.23%) |
May 13, 2004 | 30.68 | 30.99 | 30.42 | 30.45 | 1,810,259 | -0.23(-0.74%) |
May 12, 2004 | 30.02 | 30.69 | 29.73 | 30.68 | 2,012,693 | +0.76(+2.55%) |
May 11, 2004 | 29.90 | 30.01 | 29.75 | 29.92 | 1,213,437 | +0.03(+0.11%) |
May 10, 2004 | 30.10 | 30.17 | 29.74 | 29.88 | 1,672,296 | -0.52(-1.72%) |
May 07, 2004 | 31.20 | 31.35 | 30.40 | 30.41 | 1,587,743 | -0.82(-2.64%) |
May 06, 2004 | 31.53 | 31.53 | 30.56 | 31.23 | 1,724,251 | -0.29(-0.92%) |
May 05, 2004 | 31.20 | 31.63 | 30.92 | 31.52 | 3,148,708 | +1.20(+3.94%) |
May 04, 2004 | 30.87 | 30.91 | 30.10 | 30.32 | 2,603,403 | -0.41(-1.34%) |
May 03, 2004 | 30.85 | 30.85 | 30.28 | 30.74 | 3,610,187 | -0.10(-0.33%) |
Apr 30, 2004 | 31.33 | 31.64 | 30.84 | 30.84 | 1,720,176 | -0.40(-1.28%) |
Apr 29, 2004 | 31.23 | 31.73 | 31.07 | 31.24 | 1,289,986 | -0.07(-0.22%) |
Apr 28, 2004 | 32.40 | 32.40 | 31.22 | 31.31 | 1,498,095 | -1.09(-3.35%) |
Apr 27, 2004 | 32.29 | 32.74 | 32.29 | 32.39 | 907,967 | +0.14(+0.43%) |
Apr 26, 2004 | 32.16 | 32.51 | 32.01 | 32.25 | 982,188 | +0.22(+0.69%) |
Apr 23, 2004 | 32.09 | 32.19 | 31.70 | 32.03 | 770,586 | -0.23(-0.70%) |
Apr 22, 2004 | 31.71 | 32.49 | 31.61 | 32.26 | 990,047 | +0.63(+2.00%) |
Apr 21, 2004 | 31.71 | 31.78 | 31.33 | 31.63 | 1,245,308 | +0.01(+0.02%) |
Apr 20, 2004 | 32.16 | 32.42 | 31.62 | 31.62 | 1,277,325 | -0.54(-1.67%) |
Apr 19, 2004 | 32.50 | 32.50 | 31.80 | 32.16 | 1,241,815 | -0.34(-1.06%) |
Apr 16, 2004 | 32.36 | 32.63 | 32.23 | 32.50 | 1,062,230 | +0.24(+0.75%) |
Apr 15, 2004 | 32.54 | 32.76 | 32.02 | 32.26 | 1,719,157 | -0.15(-0.47%) |
Apr 14, 2004 | 32.90 | 33.12 | 32.24 | 32.41 | 1,913,004 | -0.49(-1.48%) |
Apr 13, 2004 | 34.32 | 34.36 | 32.85 | 32.90 | 1,939,054 | -1.42(-4.14%) |
Apr 12, 2004 | 34.11 | 34.62 | 34.09 | 34.32 | 1,441,629 | +0.38(+1.13%) |
Apr 08, 2004 | 34.27 | 34.31 | 33.81 | 33.94 | 870,711 | -0.01(-0.04%) |
Apr 07, 2004 | 34.01 | 34.16 | 33.75 | 33.95 | 1,108,946 | -0.06(-0.18%) |
Apr 06, 2004 | 33.94 | 34.25 | 33.94 | 34.01 | 1,408,739 | -0.30(-0.86%) |
Apr 05, 2004 | 33.64 | 34.32 | 33.60 | 34.31 | 1,807,494 | +0.78(+2.32%) |
Apr 02, 2004 | 33.64 | 33.64 | 33.28 | 33.53 | 1,496,349 | +0.51(+1.54%) |
Apr 01, 2004 | 32.42 | 33.09 | 32.42 | 33.02 | 1,195,537 | +0.51(+1.56%) |
Mar 31, 2004 | 32.50 | 32.73 | 32.21 | 32.52 | 1,264,664 | -0.09(-0.27%) |
Mar 30, 2004 | 32.05 | 32.70 | 32.05 | 32.60 | 1,307,595 | +0.28(+0.87%) |
Mar 29, 2004 | 31.77 | 32.54 | 31.77 | 32.32 | 1,085,806 | +0.55(+1.73%) |
Mar 26, 2004 | 31.53 | 32.09 | 31.49 | 31.77 | 1,062,085 | +0.08(+0.24%) |
Mar 25, 2004 | 31.23 | 31.84 | 30.97 | 31.70 | 1,857,994 | +0.90(+2.92%) |
Mar 24, 2004 | 31.27 | 31.59 | 30.77 | 30.80 | 1,630,965 | -0.57(-1.82%) |
Mar 23, 2004 | 31.35 | 31.63 | 31.00 | 31.37 | 1,319,092 | +0.19(+0.59%) |
Mar 22, 2004 | 31.79 | 31.79 | 30.89 | 31.18 | 1,234,393 | -0.60(-1.90%) |
Mar 19, 2004 | 31.92 | 32.21 | 31.75 | 31.79 | 1,315,309 | -0.17(-0.52%) |
Mar 18, 2004 | 31.61 | 32.09 | 31.49 | 31.95 | 1,249,965 | +0.27(+0.85%) |
Mar 17, 2004 | 31.44 | 31.80 | 31.27 | 31.68 | 926,450 | +0.25(+0.79%) |
Mar 16, 2004 | 31.33 | 31.59 | 31.21 | 31.44 | 1,255,350 | +0.30(+0.97%) |
Mar 15, 2004 | 31.70 | 31.76 | 30.62 | 31.13 | 1,450,652 | -0.74(-2.31%) |
Mar 12, 2004 | 31.40 | 31.87 | 31.32 | 31.87 | 1,327,388 | +0.38(+1.22%) |
Mar 11, 2004 | 32.17 | 32.25 | 31.44 | 31.48 | 1,619,032 | -0.86(-2.66%) |
Mar 10, 2004 | 32.98 | 33.05 | 32.33 | 32.34 | 1,682,047 | -0.63(-1.92%) |
Mar 09, 2004 | 33.12 | 33.39 | 32.64 | 32.98 | 1,482,233 | -0.36(-1.09%) |
Mar 08, 2004 | 32.92 | 33.46 | 32.92 | 33.34 | 1,456,910 | +0.42(+1.27%) |
Mar 05, 2004 | 33.48 | 33.58 | 32.78 | 32.92 | 1,525,164 | -0.56(-1.66%) |
Mar 04, 2004 | 33.33 | 33.49 | 33.14 | 33.48 | 882,936 | +0.13(+0.39%) |
Mar 03, 2004 | 32.67 | 33.49 | 32.64 | 33.35 | 1,865,852 | +0.68(+2.08%) |
Mar 02, 2004 | 32.47 | 32.76 | 32.36 | 32.67 | 1,413,105 | +0.21(+0.64%) |
Mar 01, 2004 | 32.02 | 32.50 | 32.00 | 32.46 | 1,288,240 | +0.56(+1.74%) |
Feb 27, 2004 | 32.09 | 32.41 | 31.70 | 31.90 | 2,094,627 | -0.05(-0.15%) |
Feb 26, 2004 | 31.88 | 32.12 | 31.69 | 31.95 | 850,774 | -0.04(-0.13%) |
Feb 25, 2004 | 31.75 | 32.08 | 31.61 | 31.99 | 855,140 | +0.30(+0.93%) |
Feb 24, 2004 | 32.09 | 32.15 | 31.51 | 31.70 | 1,969,616 | -0.71(-2.18%) |
Feb 23, 2004 | 32.47 | 32.67 | 32.30 | 32.41 | 969,672 | -0.05(-0.17%) |
Feb 20, 2004 | 32.47 | 32.57 | 32.16 | 32.46 | 1,373,812 | +0.08(+0.25%) |
Feb 19, 2004 | 32.78 | 33.05 | 32.34 | 32.38 | 1,985,333 | -0.08(-0.25%) |
Feb 18, 2004 | 32.89 | 33.02 | 32.30 | 32.46 | 1,640,425 | -0.26(-0.80%) |
Feb 17, 2004 | 32.23 | 32.98 | 32.23 | 32.72 | 1,182,148 | +0.67(+2.10%) |
Feb 13, 2004 | 31.95 | 32.11 | 31.72 | 32.05 | 1,146,347 | +0.06(+0.19%) |
Feb 12, 2004 | 31.99 | 32.08 | 31.84 | 31.99 | 1,190,734 | -0.14(-0.43%) |
Feb 11, 2004 | 31.62 | 32.19 | 31.40 | 32.12 | 1,494,894 | +0.39(+1.23%) |
Feb 10, 2004 | 31.44 | 32.10 | 31.33 | 31.73 | 3,719,189 | +0.94(+3.06%) |
Feb 09, 2004 | 30.44 | 30.92 | 30.44 | 30.79 | 980,296 | +0.23(+0.76%) |
Feb 06, 2004 | 30.30 | 30.92 | 30.29 | 30.56 | 1,856,684 | +0.40(+1.32%) |
Feb 05, 2004 | 30.41 | 30.47 | 30.07 | 30.16 | 1,256,660 | -0.25(-0.84%) |
Feb 04, 2004 | 30.85 | 30.89 | 30.21 | 30.41 | 1,214,892 | -0.83(-2.66%) |
Feb 03, 2004 | 30.86 | 31.26 | 30.76 | 31.24 | 1,705,623 | +0.56(+1.81%) |
Feb 02, 2004 | 30.45 | 30.93 | 30.12 | 30.69 | 1,325,205 | +0.35(+1.16%) |
Jan 30, 2004 | 30.18 | 30.45 | 29.94 | 30.34 | 671,334 | +0.16(+0.52%) |
Jan 29, 2004 | 30.04 | 30.34 | 29.79 | 30.18 | 1,231,337 | +0.14(+0.48%) |
Jan 28, 2004 | 30.23 | 30.58 | 29.86 | 30.03 | 1,773,731 | -0.11(-0.36%) |
Jan 27, 2004 | 30.38 | 30.69 | 30.04 | 30.14 | 848,445 | -0.23(-0.77%) |
Jan 26, 2004 | 30.23 | 30.38 | 29.92 | 30.38 | 628,402 | +0.14(+0.48%) |
Jan 23, 2004 | 30.30 | 30.62 | 29.98 | 30.23 | 983,643 | +0.07(+0.23%) |
Jan 22, 2004 | 30.17 | 30.29 | 29.89 | 30.17 | 1,234,539 | -0.21(-0.68%) |
Jan 21, 2004 | 28.80 | 30.37 | 28.78 | 30.37 | 2,861,575 | +1.75(+6.10%) |
Jan 20, 2004 | 28.74 | 28.89 | 28.52 | 28.63 | 1,141,836 | -0.11(-0.38%) |
Jan 16, 2004 | 28.93 | 29.29 | 28.67 | 28.74 | 1,110,838 | +0.12(+0.43%) |
Jan 15, 2004 | 28.85 | 28.85 | 28.32 | 28.61 | 796,927 | -0.12(-0.43%) |
Jan 14, 2004 | 28.34 | 28.81 | 28.32 | 28.74 | 1,025,265 | +0.62(+2.20%) |
Jan 13, 2004 | 28.47 | 28.48 | 28.01 | 28.12 | 1,059,902 | -0.28(-0.99%) |
Jan 12, 2004 | 28.59 | 28.83 | 28.17 | 28.40 | 910,732 | -0.12(-0.41%) |
Jan 09, 2004 | 28.69 | 28.91 | 28.50 | 28.52 | 869,547 | -0.17(-0.60%) |
Jan 08, 2004 | 28.94 | 28.94 | 28.56 | 28.69 | 1,220,713 | -0.29(-1.00%) |
Jan 07, 2004 | 28.57 | 29.03 | 28.57 | 28.98 | 2,101,467 | +0.85(+3.03%) |
Jan 06, 2004 | 28.01 | 28.24 | 27.85 | 28.12 | 964,288 | +0.12(+0.44%) |
Jan 05, 2004 | 27.90 | 28.13 | 27.72 | 28.00 | 810,462 | +0.40(+1.44%) |
Jan 02, 2004 | 27.72 | 28.15 | 27.47 | 27.60 | 1,064,850 | -0.14(-0.50%) |
Dec 31, 2003 | 27.63 | 27.80 | 27.60 | 27.74 | 670,897 | +0.14(+0.52%) |
Dec 30, 2003 | 27.42 | 27.74 | 27.35 | 27.60 | 974,912 | +0.18(+0.65%) |
Dec 29, 2003 | 26.94 | 27.46 | 26.90 | 27.42 | 743,808 | +0.48(+1.79%) |
Dec 26, 2003 | 26.97 | 27.03 | 26.91 | 26.94 | 247,839 | +0.22(+0.82%) |
Dec 24, 2003 | 26.81 | 26.92 | 26.60 | 26.72 | 659,400 | -0.12(-0.44%) |
Dec 23, 2003 | 27.05 | 27.11 | 26.78 | 26.83 | 1,810,259 | -0.05(-0.20%) |
Dec 22, 2003 | 27.28 | 27.28 | 26.87 | 26.89 | 1,867,453 | -0.39(-1.44%) |
Dec 19, 2003 | 27.76 | 27.76 | 27.13 | 27.28 | 1,727,452 | -0.37(-1.34%) |
Dec 18, 2003 | 27.24 | 27.66 | 27.20 | 27.65 | 682,103 | +0.38(+1.41%) |
Dec 17, 2003 | 27.21 | 27.27 | 26.96 | 27.27 | 574,410 | +0.03(+0.13%) |
Dec 16, 2003 | 26.92 | 27.25 | 26.67 | 27.23 | 1,680,446 | +0.27(+0.99%) |
Dec 15, 2003 | 27.93 | 27.93 | 26.94 | 26.96 | 1,233,520 | -0.69(-2.51%) |
Dec 12, 2003 | 27.66 | 27.71 | 27.60 | 27.66 | 962,396 | -0.03(-0.12%) |
Dec 11, 2003 | 27.45 | 27.86 | 27.31 | 27.69 | 1,229,882 | +0.33(+1.21%) |
Dec 10, 2003 | 28.04 | 28.15 | 27.09 | 27.36 | 2,088,951 | -0.74(-2.62%) |
Dec 09, 2003 | 28.17 | 28.18 | 28.01 | 28.10 | 1,035,161 | -0.01(-0.05%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.69 | 28.11 | 1,108,364 | +0.28(+1.01%) |
Dec 05, 2003 | 28.07 | 28.08 | 27.64 | 27.83 | 1,147,802 | -0.56(-1.98%) |
Dec 04, 2003 | 28.04 | 28.39 | 28.04 | 28.39 | 1,380,798 | +0.27(+0.95%) |
Dec 03, 2003 | 27.88 | 28.19 | 27.82 | 28.12 | 1,489,073 | +0.21(+0.74%) |
Dec 02, 2003 | 27.53 | 27.90 | 27.46 | 27.92 | 1,846,351 | +0.30(+1.10%) |
Dec 01, 2003 | 27.07 | 27.61 | 26.96 | 27.62 | 1,398,843 | +0.67(+2.50%) |
Nov 28, 2003 | 26.87 | 27.04 | 26.83 | 26.94 | 258,171 | +0.02(+0.08%) |
Nov 26, 2003 | 26.83 | 26.95 | 26.69 | 26.92 | 817,738 | +0.09(+0.33%) |
Nov 25, 2003 | 26.61 | 26.87 | 26.59 | 26.83 | 1,023,373 | +0.27(+1.01%) |
Nov 24, 2003 | 26.32 | 26.61 | 26.28 | 26.56 | 624,473 | +0.38(+1.47%) |
Nov 21, 2003 | 26.25 | 26.45 | 26.05 | 26.18 | 1,150,859 | +0.12(+0.47%) |
Nov 20, 2003 | 25.84 | 26.34 | 25.77 | 26.06 | 1,243,416 | +0.23(+0.88%) |
Nov 19, 2003 | 25.67 | 25.93 | 25.66 | 25.83 | 743,663 | +0.16(+0.64%) |
Nov 18, 2003 | 26.11 | 26.28 | 25.66 | 25.66 | 1,008,820 | -0.31(-1.19%) |
Nov 17, 2003 | 25.82 | 26.10 | 25.75 | 25.97 | 874,059 | -0.23(-0.89%) |
Nov 14, 2003 | 26.39 | 26.52 | 26.12 | 26.21 | 1,112,002 | -0.25(-0.93%) |
Nov 13, 2003 | 26.43 | 26.56 | 26.30 | 26.45 | 1,122,480 | +0.02(+0.08%) |
Nov 12, 2003 | 26.42 | 26.45 | 26.25 | 26.43 | 1,174,726 | +0.09(+0.34%) |
Nov 11, 2003 | 26.15 | 26.32 | 26.08 | 26.34 | 1,014,496 | +0.21(+0.79%) |
Nov 10, 2003 | 26.30 | 26.42 | 26.11 | 26.14 | 599,296 | -0.13(-0.50%) |
Nov 07, 2003 | 26.76 | 26.82 | 26.19 | 26.27 | 1,016,533 | -0.27(-1.04%) |
Nov 06, 2003 | 26.31 | 26.64 | 26.07 | 26.54 | 1,334,082 | +0.17(+0.65%) |
Nov 05, 2003 | 27.42 | 26.48 | 26.10 | 26.37 | 2,107,143 | -0.74(-2.71%) |
Nov 04, 2003 | 27.42 | 27.42 | 27.08 | 27.11 | 1,532,732 | -0.45(-1.62%) |
Nov 03, 2003 | 27.44 | 27.68 | 27.42 | 27.55 | 1,112,270 | +0.12(+0.43%) |
Oct 31, 2003 | 26.52 | 27.51 | 26.50 | 27.44 | 2,315,834 | +1.14(+4.34%) |
Oct 30, 2003 | 27.35 | 27.79 | 26.15 | 26.30 | 5,045,122 | +0.00(+0.00%) |
Oct 29, 2003 | 26.18 | 26.54 | 25.97 | 26.30 | 1,232,356 | +0.05(+0.18%) |
Oct 28, 2003 | 25.84 | 26.26 | 25.84 | 26.25 | 1,149,985 | +0.49(+1.89%) |
Oct 27, 2003 | 26.00 | 26.06 | 25.72 | 25.76 | 1,532,441 | -0.10(-0.40%) |
Oct 24, 2003 | 26.10 | 26.10 | 25.38 | 25.86 | 1,497,513 | -0.24(-0.92%) |
Oct 23, 2003 | 26.06 | 26.23 | 25.80 | 26.10 | 1,593,709 | +0.04(+0.16%) |
Oct 22, 2003 | 26.76 | 26.76 | 26.02 | 26.06 | 1,570,570 | -0.69(-2.59%) |
Oct 21, 2003 | 26.85 | 26.85 | 26.51 | 26.76 | 822,104 | -0.16(-0.59%) |
Oct 20, 2003 | 26.76 | 26.92 | 26.67 | 26.92 | 1,273,105 | +0.28(+1.06%) |
Oct 17, 2003 | 26.63 | 26.83 | 26.59 | 26.63 | 1,428,532 | -0.05(-0.18%) |
Oct 16, 2003 | 26.26 | 26.79 | 26.26 | 26.68 | 967,781 | +0.42(+1.60%) |
Oct 15, 2003 | 26.41 | 26.41 | 26.07 | 26.26 | 682,103 | +0.01(+0.05%) |
Oct 14, 2003 | 26.10 | 26.26 | 25.80 | 26.25 | 572,373 | +0.20(+0.77%) |
Oct 13, 2003 | 25.94 | 26.26 | 25.77 | 26.05 | 603,662 | +0.36(+1.39%) |
Oct 10, 2003 | 25.89 | 25.91 | 25.67 | 25.69 | 728,237 | -0.20(-0.77%) |
Oct 09, 2003 | 25.91 | 26.20 | 25.82 | 25.89 | 804,204 | +0.01(+0.05%) |
Oct 08, 2003 | 25.76 | 25.88 | 25.64 | 25.88 | 1,064,995 | -0.03(-0.11%) |
Oct 07, 2003 | 25.86 | 26.00 | 25.62 | 25.91 | 928,924 | +0.04(+0.16%) |
Oct 06, 2003 | 25.55 | 25.91 | 25.46 | 25.86 | 739,442 | +0.31(+1.21%) |
Oct 03, 2003 | 25.42 | 25.91 | 25.40 | 25.55 | 1,219,840 | +0.68(+2.73%) |
Oct 02, 2003 | 24.94 | 25.00 | 24.72 | 24.87 | 703,933 | -0.08(-0.30%) |
Oct 01, 2003 | 24.35 | 24.97 | 24.33 | 24.95 | 1,351,837 | +0.64(+2.63%) |
Sep 30, 2003 | 24.59 | 24.59 | 24.05 | 24.31 | 967,635 | -0.33(-1.34%) |
Sep 29, 2003 | 24.78 | 24.94 | 24.36 | 24.64 | 1,206,015 | -0.13(-0.53%) |
Sep 26, 2003 | 24.77 | 24.83 | 24.45 | 24.77 | 1,518,615 | +0.01(+0.03%) |
Sep 25, 2003 | 24.92 | 24.96 | 24.81 | 24.76 | 1,151,877 | -0.15(-0.61%) |
Sep 24, 2003 | 25.06 | 25.22 | 24.93 | 24.92 | 1,371,629 | -0.14(-0.58%) |
Sep 23, 2003 | 24.79 | 25.10 | 24.76 | 25.06 | 748,320 | +0.27(+1.11%) |
Sep 22, 2003 | 25.24 | 25.24 | 24.59 | 24.79 | 1,038,363 | -0.45(-1.77%) |
Sep 19, 2003 | 26.00 | 26.00 | 24.10 | 25.23 | 2,198,973 | -0.77(-2.96%) |
Sep 18, 2003 | 25.08 | 26.49 | 25.08 | 26.00 | 2,180,490 | +0.99(+3.96%) |
Sep 17, 2003 | 24.98 | 25.07 | 24.86 | 25.01 | 767,821 | -0.01(-0.03%) |
Sep 16, 2003 | 24.74 | 25.03 | 24.74 | 25.02 | 812,353 | +0.43(+1.76%) |
Sep 15, 2003 | 24.72 | 24.76 | 24.39 | 24.59 | 827,198 | -0.23(-0.94%) |
Sep 12, 2003 | 24.63 | 24.87 | 24.59 | 24.82 | 702,769 | +0.11(+0.45%) |
Sep 11, 2003 | 24.87 | 24.98 | 24.62 | 24.71 | 554,036 | -0.03(-0.11%) |
Sep 10, 2003 | 25.01 | 25.12 | 24.70 | 24.74 | 752,831 | -0.38(-1.50%) |
Sep 09, 2003 | 25.26 | 25.28 | 25.00 | 25.11 | 573,537 | -0.21(-0.84%) |
Sep 08, 2003 | 25.40 | 25.51 | 25.21 | 25.33 | 663,039 | +0.00(+0.00%) |
Sep 05, 2003 | 25.42 | 25.42 | 25.24 | 25.33 | 1,033,124 | -0.14(-0.57%) |
Sep 04, 2003 | 25.48 | 25.57 | 25.22 | 25.47 | 1,034,434 | -0.06(-0.24%) |
Sep 03, 2003 | 25.29 | 25.71 | 25.25 | 25.53 | 1,214,601 | +0.31(+1.23%) |
Sep 02, 2003 | 24.46 | 25.25 | 24.41 | 25.22 | 1,505,518 | +0.89(+3.64%) |
Aug 29, 2003 | 24.13 | 24.34 | 24.05 | 24.34 | 916,990 | +0.18(+0.74%) |
Aug 28, 2003 | 24.26 | 24.32 | 23.95 | 24.16 | 886,429 | -0.02(-0.09%) |
Aug 27, 2003 | 24.36 | 24.37 | 24.10 | 24.18 | 606,427 | -0.25(-1.01%) |
Aug 26, 2003 | 24.26 | 24.49 | 23.91 | 24.43 | 747,156 | +0.14(+0.57%) |
Aug 25, 2003 | 24.36 | 24.36 | 23.98 | 24.29 | 681,667 | -0.07(-0.28%) |
Aug 22, 2003 | 25.01 | 25.08 | 24.29 | 24.36 | 619,670 | -0.48(-1.94%) |
Aug 21, 2003 | 25.05 | 25.20 | 24.69 | 24.84 | 708,008 | -0.16(-0.63%) |
Aug 20, 2003 | 24.70 | 25.05 | 24.50 | 25.00 | 762,727 | +0.23(+0.94%) |
Aug 19, 2003 | 24.91 | 24.91 | 24.50 | 24.76 | 1,103,124 | -0.04(-0.17%) |
Aug 18, 2003 | 24.92 | 24.97 | 24.71 | 24.81 | 619,816 | -0.03(-0.14%) |
Aug 15, 2003 | 24.92 | 24.92 | 24.67 | 24.84 | 368,775 | -0.08(-0.33%) |
Aug 14, 2003 | 24.36 | 24.94 | 24.24 | 24.92 | 1,269,030 | +0.49(+2.03%) |
Aug 13, 2003 | 24.74 | 24.74 | 24.35 | 24.43 | 815,846 | -0.24(-0.97%) |
Aug 12, 2003 | 24.60 | 24.72 | 24.43 | 24.67 | 1,471,900 | +0.22(+0.90%) |
Aug 11, 2003 | 24.30 | 24.73 | 24.24 | 24.45 | 1,487,763 | +0.14(+0.59%) |
Aug 08, 2003 | 24.06 | 24.60 | 24.01 | 24.30 | 2,015,313 | +0.25(+1.06%) |
Aug 07, 2003 | 24.05 | 24.19 | 23.80 | 24.05 | 1,986,061 | -0.14(-0.57%) |
Aug 06, 2003 | 24.04 | 24.36 | 23.91 | 24.19 | 1,326,078 | +0.15(+0.63%) |
Aug 05, 2003 | 24.46 | 24.70 | 24.02 | 24.04 | 2,173,796 | -0.52(-2.13%) |
Aug 04, 2003 | 24.98 | 24.98 | 24.07 | 24.56 | 2,253,692 | -0.37(-1.49%) |
Aug 01, 2003 | 25.66 | 25.66 | 24.63 | 24.93 | 1,194,809 | -0.73(-2.84%) |
Jul 31, 2003 | 25.77 | 26.01 | 25.48 | 25.66 | 1,225,953 | +0.01(+0.05%) |
Jul 30, 2003 | 25.68 | 25.77 | 25.30 | 25.64 | 1,218,530 | -0.03(-0.11%) |
Jul 29, 2003 | 26.23 | 26.26 | 25.49 | 25.67 | 1,705,477 | -0.59(-2.25%) |
Jul 28, 2003 | 26.55 | 26.55 | 26.07 | 26.26 | 872,312 | -0.16(-0.62%) |
Jul 25, 2003 | 25.65 | 26.46 | 25.58 | 26.43 | 1,112,293 | +0.93(+3.67%) |
Jul 24, 2003 | 25.33 | 26.04 | 25.33 | 25.49 | 896,907 | +0.16(+0.62%) |
Jul 23, 2003 | 25.42 | 25.56 | 25.13 | 25.33 | 993,248 | -0.09(-0.35%) |
Jul 22, 2003 | 25.29 | 25.70 | 25.16 | 25.42 | 949,589 | +0.23(+0.90%) |
Jul 21, 2003 | 25.57 | 25.57 | 25.11 | 25.20 | 1,442,939 | -0.37(-1.45%) |
Jul 18, 2003 | 25.22 | 25.60 | 24.92 | 25.57 | 1,149,403 | +0.35(+1.39%) |
Jul 17, 2003 | 25.60 | 25.67 | 25.15 | 25.22 | 940,566 | -0.46(-1.79%) |
Jul 16, 2003 | 25.73 | 25.91 | 25.47 | 25.68 | 1,019,299 | +0.12(+0.46%) |
Jul 15, 2003 | 26.11 | 26.17 | 25.40 | 25.56 | 1,595,019 | -0.35(-1.35%) |
Jul 14, 2003 | 25.79 | 26.15 | 25.71 | 25.91 | 1,119,715 | +0.42(+1.64%) |
Jul 11, 2003 | 25.40 | 25.53 | 25.25 | 25.49 | 1,165,557 | +0.10(+0.38%) |
Jul 10, 2003 | 25.91 | 25.92 | 25.25 | 25.40 | 1,287,949 | -0.75(-2.86%) |
Jul 09, 2003 | 26.32 | 26.32 | 26.02 | 26.15 | 2,188,495 | -0.17(-0.65%) |
Jul 08, 2003 | 25.86 | 26.39 | 25.77 | 26.32 | 1,423,584 | +0.22(+0.84%) |
Jul 07, 2003 | 25.18 | 26.11 | 25.11 | 26.10 | 1,730,654 | +1.15(+4.60%) |
Jul 03, 2003 | 24.94 | 25.29 | 24.80 | 24.95 | 579,940 | -0.06(-0.25%) |
Jul 02, 2003 | 24.54 | 25.09 | 24.54 | 25.01 | 2,259,659 | +0.47(+1.90%) |