Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.52 | 29.89 | 29.36 | 29.36 | 4,550,497 | -0.02(-0.07%) |
Apr 29, 2004 | 29.93 | 30.33 | 29.03 | 29.38 | 5,408,184 | -0.56(-1.85%) |
Apr 28, 2004 | 30.12 | 30.37 | 29.87 | 29.93 | 4,729,687 | -0.22(-0.72%) |
Apr 27, 2004 | 29.95 | 30.44 | 29.95 | 30.15 | 3,970,384 | +0.22(+0.72%) |
Apr 26, 2004 | 30.39 | 30.39 | 29.90 | 29.93 | 3,261,603 | -0.35(-1.16%) |
Apr 23, 2004 | 30.29 | 30.46 | 30.15 | 30.29 | 3,003,529 | -0.15(-0.49%) |
Apr 22, 2004 | 29.79 | 30.44 | 29.76 | 30.44 | 5,319,845 | +0.58(+1.95%) |
Apr 21, 2004 | 29.72 | 29.86 | 29.28 | 29.85 | 4,147,801 | +0.26(+0.89%) |
Apr 20, 2004 | 29.89 | 30.19 | 29.59 | 29.59 | 4,124,313 | -0.06(-0.21%) |
Apr 19, 2004 | 29.79 | 29.91 | 29.51 | 29.65 | 3,850,875 | -0.32(-1.08%) |
Apr 16, 2004 | 29.78 | 30.02 | 29.62 | 29.97 | 5,029,567 | +0.40(+1.35%) |
Apr 15, 2004 | 29.14 | 29.66 | 29.07 | 29.58 | 5,437,581 | +0.56(+1.94%) |
Apr 14, 2004 | 28.77 | 29.46 | 28.73 | 29.01 | 7,953,030 | -0.58(-1.94%) |
Apr 13, 2004 | 30.33 | 30.57 | 29.51 | 29.59 | 4,763,072 | -0.77(-2.54%) |
Apr 12, 2004 | 30.06 | 30.46 | 30.02 | 30.36 | 3,554,097 | +0.46(+1.54%) |
Apr 08, 2004 | 30.58 | 30.58 | 29.51 | 29.90 | 6,953,971 | -0.43(-1.43%) |
Apr 07, 2004 | 30.65 | 30.73 | 30.29 | 30.33 | 4,706,199 | -0.40(-1.30%) |
Apr 06, 2004 | 30.31 | 30.88 | 30.26 | 30.73 | 3,049,176 | +0.22(+0.71%) |
Apr 05, 2004 | 30.20 | 30.60 | 29.99 | 30.52 | 3,806,853 | +0.22(+0.74%) |
Apr 02, 2004 | 30.30 | 30.44 | 30.10 | 30.29 | 4,811,674 | +0.29(+0.97%) |
Apr 01, 2004 | 30.06 | 30.19 | 29.66 | 30.00 | 7,365,678 | -0.49(-1.60%) |
Mar 31, 2004 | 30.63 | 30.67 | 30.26 | 30.49 | 4,702,949 | -0.12(-0.38%) |
Mar 30, 2004 | 30.46 | 30.90 | 30.46 | 30.60 | 4,191,675 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.29 | 30.75 | 5,227,517 | +0.62(+2.07%) |
Mar 26, 2004 | 30.08 | 30.31 | 29.91 | 30.13 | 4,655,972 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.29 | 29.79 | 30.07 | 6,899,313 | +0.40(+1.35%) |
Mar 24, 2004 | 29.58 | 29.91 | 29.41 | 29.67 | 5,335,504 | -0.01(-0.02%) |
Mar 23, 2004 | 29.93 | 30.12 | 29.68 | 29.68 | 4,464,669 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.19 | 29.73 | 29.93 | 5,827,130 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,649,472 | -0.11(-0.36%) |
Mar 18, 2004 | 30.42 | 30.58 | 29.83 | 30.39 | 5,333,288 | -0.07(-0.24%) |
Mar 17, 2004 | 30.62 | 30.79 | 30.44 | 30.46 | 5,757,256 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.75 | 30.27 | 30.66 | 5,862,141 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,214,020 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.04 | 30.19 | 30.89 | 9,631,768 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,183,476 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.04 | 28.15 | 28.25 | 4,829,696 | -0.76(-2.61%) |
Mar 09, 2004 | 29.24 | 29.25 | 28.79 | 29.01 | 3,531,348 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.03 | 29.06 | 4,218,561 | -0.18(-0.63%) |
Mar 05, 2004 | 29.21 | 29.52 | 29.05 | 29.24 | 6,295,416 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,380,023 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.58 | 29.12 | 29.51 | 5,410,252 | +0.01(+0.02%) |
Mar 02, 2004 | 29.85 | 30.12 | 29.32 | 29.50 | 4,602,496 | -0.56(-1.87%) |
Mar 01, 2004 | 29.89 | 30.18 | 29.89 | 30.06 | 6,236,031 | +0.30(+1.02%) |
Feb 27, 2004 | 29.38 | 30.25 | 29.30 | 29.76 | 8,377,146 | +0.51(+1.76%) |
Feb 26, 2004 | 29.05 | 29.47 | 28.97 | 29.24 | 5,517,795 | +0.20(+0.68%) |
Feb 25, 2004 | 28.80 | 29.18 | 28.68 | 29.05 | 3,868,602 | +0.13(+0.45%) |
Feb 24, 2004 | 29.05 | 29.54 | 28.57 | 28.92 | 6,453,038 | -0.14(-0.47%) |
Feb 23, 2004 | 29.24 | 29.24 | 28.92 | 29.05 | 5,810,142 | +0.19(+0.66%) |
Feb 20, 2004 | 28.65 | 29.24 | 28.47 | 28.86 | 8,369,021 | +0.63(+2.23%) |
Feb 19, 2004 | 29.04 | 29.58 | 28.23 | 28.23 | 12,989,097 | -0.39(-1.37%) |
Feb 18, 2004 | 28.40 | 28.80 | 28.35 | 28.63 | 6,853,813 | +0.28(+0.98%) |
Feb 17, 2004 | 28.40 | 28.42 | 28.19 | 28.35 | 6,365,437 | +0.48(+1.72%) |
Feb 13, 2004 | 28.08 | 28.24 | 27.64 | 27.87 | 4,544,145 | -0.37(-1.32%) |
Feb 12, 2004 | 27.92 | 28.40 | 27.90 | 28.24 | 4,908,285 | +0.05(+0.17%) |
Feb 11, 2004 | 27.92 | 28.40 | 27.65 | 28.19 | 8,066,629 | +0.24(+0.85%) |
Feb 10, 2004 | 27.08 | 27.98 | 27.04 | 27.96 | 12,050,457 | +1.20(+4.48%) |
Feb 09, 2004 | 26.94 | 27.16 | 26.72 | 26.76 | 4,229,788 | +0.06(+0.23%) |
Feb 06, 2004 | 26.43 | 26.70 | 26.19 | 26.70 | 5,787,244 | +0.23(+0.87%) |
Feb 05, 2004 | 26.41 | 27.01 | 26.27 | 26.47 | 7,272,907 | +0.07(+0.26%) |
Feb 04, 2004 | 26.40 | 27.01 | 26.33 | 26.40 | 9,286,980 | +0.00(+0.00%) |
Feb 03, 2004 | 26.12 | 26.51 | 25.99 | 26.40 | 5,771,733 | +0.28(+1.06%) |
Feb 02, 2004 | 25.76 | 26.29 | 25.75 | 26.12 | 5,818,562 | +0.43(+1.66%) |
Jan 30, 2004 | 25.76 | 26.29 | 25.63 | 25.70 | 4,864,707 | -0.04(-0.16%) |
Jan 29, 2004 | 25.54 | 25.83 | 25.26 | 25.74 | 8,754,729 | +0.37(+1.47%) |
Jan 28, 2004 | 26.25 | 26.33 | 25.23 | 25.36 | 8,399,157 | -0.89(-3.38%) |
Jan 27, 2004 | 26.23 | 26.54 | 26.08 | 26.25 | 8,389,259 | +0.18(+0.67%) |
Jan 26, 2004 | 26.31 | 26.33 | 25.76 | 26.08 | 4,475,010 | -0.32(-1.23%) |
Jan 23, 2004 | 26.14 | 26.40 | 25.96 | 26.40 | 4,488,010 | +0.41(+1.56%) |
Jan 22, 2004 | 25.83 | 26.10 | 25.83 | 25.99 | 3,881,749 | +0.09(+0.37%) |
Jan 21, 2004 | 25.67 | 25.96 | 25.45 | 25.90 | 6,104,999 | +0.23(+0.90%) |
Jan 20, 2004 | 26.51 | 26.51 | 25.60 | 25.67 | 6,538,275 | -0.84(-3.17%) |
Jan 16, 2004 | 26.57 | 26.74 | 26.22 | 26.51 | 6,968,300 | +0.07(+0.28%) |
Jan 15, 2004 | 25.99 | 26.47 | 25.72 | 26.43 | 6,063,193 | +0.47(+1.83%) |
Jan 14, 2004 | 25.89 | 26.06 | 25.71 | 25.96 | 4,704,130 | +0.07(+0.29%) |
Jan 13, 2004 | 25.49 | 25.89 | 25.48 | 25.89 | 7,822,589 | +0.61(+2.41%) |
Jan 12, 2004 | 25.28 | 25.37 | 24.90 | 25.28 | 5,847,959 | +0.20(+0.78%) |
Jan 09, 2004 | 25.43 | 25.43 | 25.03 | 25.08 | 7,024,140 | -0.48(-1.88%) |
Jan 08, 2004 | 26.47 | 26.55 | 25.39 | 25.56 | 9,206,765 | -0.35(-1.33%) |
Jan 07, 2004 | 25.96 | 26.11 | 25.55 | 25.91 | 5,006,522 | -0.20(-0.78%) |
Jan 06, 2004 | 25.66 | 26.19 | 25.51 | 26.11 | 7,504,834 | +0.79(+3.13%) |
Jan 05, 2004 | 25.55 | 25.90 | 24.80 | 25.32 | 9,683,767 | -0.22(-0.85%) |
Jan 02, 2004 | 26.03 | 26.25 | 25.47 | 25.53 | 3,887,806 | -0.46(-1.77%) |
Dec 31, 2003 | 26.00 | 26.20 | 25.78 | 25.99 | 3,794,444 | +0.01(+0.05%) |
Dec 30, 2003 | 26.16 | 26.10 | 25.78 | 25.98 | 4,871,354 | -0.18(-0.70%) |
Dec 29, 2003 | 25.55 | 26.20 | 25.55 | 26.16 | 5,065,316 | +0.63(+2.47%) |
Dec 26, 2003 | 25.45 | 25.83 | 25.45 | 25.53 | 1,495,264 | +0.05(+0.19%) |
Dec 24, 2003 | 25.45 | 25.63 | 25.22 | 25.49 | 3,805,524 | -0.26(-1.00%) |
Dec 23, 2003 | 25.96 | 26.12 | 25.50 | 25.74 | 5,320,584 | -0.09(-0.34%) |
Dec 22, 2003 | 25.73 | 26.15 | 25.51 | 25.83 | 4,858,207 | +0.10(+0.39%) |
Dec 19, 2003 | 26.01 | 26.06 | 25.66 | 25.73 | 5,633,464 | -0.33(-1.27%) |
Dec 18, 2003 | 25.99 | 26.48 | 25.99 | 26.06 | 6,975,686 | +0.07(+0.26%) |
Dec 17, 2003 | 25.01 | 25.97 | 24.98 | 25.99 | 9,374,728 | +0.79(+3.12%) |
Dec 16, 2003 | 25.13 | 25.42 | 24.50 | 25.21 | 10,458,876 | +0.08(+0.32%) |
Dec 15, 2003 | 26.24 | 26.67 | 25.04 | 25.13 | 11,626,045 | -1.12(-4.26%) |
Dec 12, 2003 | 26.42 | 26.51 | 26.10 | 26.24 | 3,669,765 | -0.16(-0.62%) |
Dec 11, 2003 | 26.57 | 26.77 | 26.40 | 26.41 | 4,098,756 | -0.06(-0.23%) |
Dec 10, 2003 | 26.48 | 27.02 | 26.37 | 26.47 | 7,550,186 | -0.01(-0.05%) |
Dec 09, 2003 | 26.56 | 26.86 | 26.34 | 26.48 | 3,480,826 | -0.08(-0.31%) |
Dec 08, 2003 | 26.53 | 26.69 | 26.33 | 26.56 | 4,128,153 | +0.03(+0.13%) |
Dec 05, 2003 | 27.06 | 27.25 | 26.50 | 26.53 | 4,479,885 | -0.65(-2.39%) |
Dec 04, 2003 | 26.56 | 27.25 | 26.62 | 27.18 | 11,387,471 | +0.62(+2.35%) |
Dec 03, 2003 | 26.33 | 26.69 | 26.33 | 26.56 | 5,767,154 | +0.15(+0.56%) |
Dec 02, 2003 | 26.67 | 26.84 | 26.33 | 26.41 | 5,915,026 | -0.39(-1.44%) |
Dec 01, 2003 | 26.40 | 26.85 | 26.08 | 26.79 | 7,885,372 | +0.58(+2.22%) |
Nov 28, 2003 | 26.21 | 26.30 | 26.07 | 26.21 | 1,755,998 | +0.00(+0.00%) |
Nov 26, 2003 | 26.35 | 26.38 | 25.74 | 26.21 | 5,032,078 | -0.18(-0.67%) |
Nov 25, 2003 | 26.39 | 26.45 | 26.22 | 26.39 | 4,974,761 | +0.16(+0.62%) |
Nov 24, 2003 | 25.72 | 26.33 | 25.70 | 26.22 | 4,806,503 | +0.67(+2.62%) |
Nov 21, 2003 | 25.72 | 25.95 | 25.46 | 25.55 | 5,380,855 | -0.07(-0.29%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.58 | 25.63 | 5,653,259 | -0.42(-1.61%) |
Nov 19, 2003 | 25.59 | 26.05 | 25.39 | 26.05 | 6,101,897 | +0.32(+1.26%) |
Nov 18, 2003 | 26.40 | 26.40 | 25.70 | 25.72 | 4,642,825 | -0.23(-0.89%) |
Nov 17, 2003 | 25.78 | 26.16 | 25.18 | 25.95 | 4,777,845 | -0.20(-0.78%) |
Nov 14, 2003 | 26.13 | 26.57 | 25.96 | 26.16 | 6,125,238 | -0.24(-0.92%) |
Nov 13, 2003 | 27.04 | 27.04 | 25.88 | 26.40 | 16,815,302 | -0.63(-2.33%) |
Nov 12, 2003 | 26.68 | 27.08 | 26.50 | 27.03 | 5,028,533 | +0.35(+1.29%) |
Nov 11, 2003 | 26.43 | 26.96 | 26.42 | 26.68 | 5,666,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.36 | 26.58 | 26.14 | 26.43 | 5,838,209 | +0.13(+0.49%) |
Nov 07, 2003 | 26.56 | 26.58 | 26.27 | 26.31 | 4,401,887 | -0.20(-0.74%) |
Nov 06, 2003 | 26.29 | 26.79 | 26.09 | 26.50 | 6,899,903 | +0.21(+0.80%) |
Nov 05, 2003 | 27.03 | 26.71 | 26.18 | 26.29 | 4,863,229 | -0.42(-1.57%) |
Nov 04, 2003 | 27.03 | 27.03 | 26.68 | 26.71 | 4,026,519 | -0.45(-1.65%) |
Nov 03, 2003 | 26.90 | 27.42 | 26.94 | 27.16 | 4,050,303 | +0.26(+0.96%) |
Oct 31, 2003 | 26.87 | 27.17 | 26.59 | 26.90 | 4,070,098 | +0.28(+1.04%) |
Oct 30, 2003 | 27.08 | 27.12 | 26.48 | 26.62 | 4,106,733 | -0.12(-0.43%) |
Oct 29, 2003 | 26.85 | 26.91 | 26.64 | 26.74 | 4,424,784 | -0.13(-0.48%) |
Oct 28, 2003 | 26.23 | 26.88 | 26.18 | 26.87 | 7,140,546 | +0.60(+2.29%) |
Oct 27, 2003 | 26.30 | 26.47 | 26.24 | 26.27 | 6,104,261 | +0.28(+1.09%) |
Oct 24, 2003 | 26.39 | 26.39 | 25.62 | 25.98 | 5,578,806 | -0.44(-1.67%) |
Oct 23, 2003 | 26.48 | 26.52 | 26.16 | 26.42 | 4,505,737 | -0.05(-0.20%) |
Oct 22, 2003 | 27.00 | 27.00 | 26.43 | 26.48 | 3,572,119 | -0.53(-1.96%) |
Oct 21, 2003 | 26.57 | 27.11 | 26.54 | 27.00 | 3,403,123 | +0.32(+1.22%) |
Oct 20, 2003 | 26.98 | 27.01 | 26.54 | 26.68 | 4,227,129 | -0.18(-0.68%) |
Oct 17, 2003 | 27.35 | 27.43 | 26.74 | 26.86 | 3,752,934 | -0.35(-1.29%) |
Oct 16, 2003 | 27.37 | 27.40 | 27.08 | 27.21 | 3,233,388 | -0.09(-0.35%) |
Oct 15, 2003 | 27.69 | 27.69 | 27.21 | 27.31 | 4,417,989 | -0.22(-0.81%) |
Oct 14, 2003 | 27.21 | 27.53 | 26.93 | 27.53 | 3,117,424 | +0.38(+1.40%) |
Oct 13, 2003 | 26.79 | 27.27 | 26.79 | 27.15 | 3,221,127 | +0.37(+1.36%) |
Oct 10, 2003 | 27.27 | 27.40 | 26.70 | 26.79 | 5,155,132 | -0.56(-2.05%) |
Oct 09, 2003 | 27.08 | 27.56 | 26.95 | 27.35 | 8,783,240 | +0.74(+2.80%) |
Oct 08, 2003 | 26.87 | 27.06 | 26.48 | 26.60 | 2,541,447 | -0.26(-0.98%) |
Oct 07, 2003 | 26.50 | 26.84 | 26.17 | 26.87 | 3,396,918 | +0.37(+1.38%) |
Oct 06, 2003 | 26.49 | 26.67 | 26.43 | 26.50 | 3,423,361 | -0.14(-0.51%) |
Oct 03, 2003 | 26.40 | 27.04 | 25.89 | 26.64 | 5,438,024 | +0.75(+2.90%) |
Oct 02, 2003 | 25.80 | 26.10 | 25.65 | 25.89 | 4,184,436 | -0.26(-0.98%) |
Oct 01, 2003 | 25.47 | 26.18 | 25.47 | 26.14 | 5,487,069 | +0.67(+2.63%) |
Sep 30, 2003 | 25.39 | 25.76 | 24.90 | 25.47 | 8,296,045 | +0.05(+0.21%) |
Sep 29, 2003 | 25.89 | 26.10 | 24.95 | 25.42 | 9,726,312 | -0.47(-1.83%) |
Sep 26, 2003 | 26.48 | 26.48 | 25.89 | 25.89 | 5,752,529 | -0.58(-2.20%) |
Sep 25, 2003 | 26.74 | 26.77 | 26.42 | 26.48 | 5,867,311 | +0.15(+0.57%) |
Sep 24, 2003 | 26.73 | 26.75 | 26.27 | 26.33 | 5,705,258 | -0.41(-1.52%) |
Sep 23, 2003 | 26.06 | 26.80 | 26.04 | 26.73 | 6,291,280 | +0.94(+3.65%) |
Sep 22, 2003 | 26.20 | 26.29 | 25.73 | 25.79 | 6,778,179 | -0.77(-2.91%) |
Sep 19, 2003 | 26.75 | 26.84 | 26.41 | 26.56 | 4,321,820 | -0.24(-0.91%) |
Sep 18, 2003 | 26.73 | 26.97 | 26.64 | 26.81 | 4,022,383 | +0.21(+0.79%) |
Sep 17, 2003 | 26.71 | 26.96 | 26.64 | 26.60 | 4,328,024 | -0.11(-0.41%) |
Sep 16, 2003 | 26.53 | 26.79 | 26.24 | 26.71 | 5,662,418 | +0.18(+0.66%) |
Sep 15, 2003 | 26.50 | 26.71 | 26.41 | 26.53 | 5,307,141 | +0.11(+0.41%) |
Sep 12, 2003 | 26.29 | 26.54 | 25.83 | 26.42 | 5,640,111 | -0.04(-0.15%) |
Sep 11, 2003 | 26.20 | 26.65 | 26.20 | 26.46 | 4,050,746 | +0.36(+1.37%) |
Sep 10, 2003 | 26.42 | 26.62 | 26.04 | 26.10 | 7,189,738 | +0.38(+1.47%) |
Sep 09, 2003 | 26.64 | 26.87 | 25.72 | 25.72 | 9,738,425 | -1.46(-5.35%) |
Sep 08, 2003 | 26.43 | 27.18 | 26.27 | 27.18 | 13,867,908 | +0.09(+0.35%) |
Sep 05, 2003 | 27.59 | 27.59 | 26.91 | 27.08 | 5,340,822 | -0.50(-1.82%) |
Sep 04, 2003 | 27.75 | 27.88 | 27.40 | 27.59 | 5,522,818 | -0.53(-1.90%) |
Sep 03, 2003 | 28.26 | 28.30 | 27.86 | 28.12 | 4,922,319 | +0.02(+0.07%) |
Sep 02, 2003 | 27.62 | 28.10 | 27.59 | 28.10 | 7,721,250 | +0.62(+2.24%) |
Aug 29, 2003 | 27.35 | 27.55 | 27.00 | 27.48 | 5,015,238 | +0.26(+0.94%) |
Aug 28, 2003 | 26.54 | 27.36 | 26.54 | 27.23 | 7,614,741 | +0.74(+2.81%) |
Aug 27, 2003 | 26.39 | 26.64 | 26.38 | 26.48 | 3,971,566 | +0.01(+0.05%) |
Aug 26, 2003 | 26.20 | 26.74 | 26.20 | 26.47 | 4,986,284 | +0.26(+1.01%) |
Aug 25, 2003 | 26.06 | 26.30 | 25.86 | 26.20 | 4,037,008 | +0.21(+0.81%) |
Aug 22, 2003 | 26.64 | 26.68 | 25.92 | 25.99 | 3,882,340 | -0.41(-1.56%) |
Aug 21, 2003 | 26.31 | 26.66 | 26.27 | 26.41 | 4,110,427 | +0.14(+0.54%) |
Aug 20, 2003 | 26.23 | 26.64 | 26.22 | 26.27 | 3,944,384 | -0.06(-0.23%) |
Aug 19, 2003 | 25.61 | 26.59 | 25.61 | 26.33 | 5,005,488 | +0.12(+0.44%) |
Aug 18, 2003 | 25.96 | 26.28 | 25.89 | 26.21 | 5,041,828 | +0.56(+2.19%) |
Aug 15, 2003 | 25.35 | 25.74 | 25.28 | 25.65 | 4,662,472 | +0.13(+0.50%) |
Aug 14, 2003 | 26.06 | 26.58 | 25.51 | 25.52 | 16,560,330 | -1.52(-5.61%) |
Aug 13, 2003 | 27.08 | 27.30 | 26.62 | 27.04 | 5,559,601 | -0.04(-0.15%) |
Aug 12, 2003 | 26.66 | 27.19 | 26.64 | 27.08 | 6,844,507 | +0.58(+2.17%) |
Aug 11, 2003 | 26.20 | 26.69 | 26.20 | 26.50 | 4,583,292 | +0.16(+0.62%) |
Aug 08, 2003 | 25.86 | 26.36 | 25.76 | 26.34 | 3,262,785 | +0.62(+2.39%) |
Aug 07, 2003 | 26.20 | 26.39 | 25.72 | 25.72 | 7,342,042 | +0.21(+0.82%) |
Aug 06, 2003 | 25.35 | 25.69 | 25.15 | 25.51 | 5,560,636 | +0.03(+0.11%) |
Aug 05, 2003 | 25.32 | 26.02 | 25.32 | 25.49 | 5,762,722 | -0.62(-2.36%) |
Aug 04, 2003 | 25.73 | 26.16 | 25.34 | 26.10 | 4,193,743 | +0.37(+1.45%) |
Aug 01, 2003 | 25.87 | 26.04 | 25.62 | 25.73 | 3,222,604 | -0.21(-0.81%) |
Jul 31, 2003 | 26.16 | 26.53 | 25.78 | 25.94 | 3,610,380 | +0.06(+0.24%) |
Jul 30, 2003 | 25.95 | 26.15 | 25.88 | 25.88 | 3,864,613 | +0.02(+0.08%) |
Jul 29, 2003 | 26.57 | 26.66 | 25.70 | 25.86 | 6,506,957 | -0.84(-3.14%) |
Jul 28, 2003 | 26.77 | 26.98 | 26.40 | 26.70 | 3,689,265 | +0.23(+0.87%) |
Jul 25, 2003 | 25.90 | 26.60 | 25.83 | 26.47 | 2,371,121 | +0.42(+1.61%) |
Jul 24, 2003 | 26.37 | 26.75 | 25.99 | 26.05 | 3,508,450 | -0.04(-0.16%) |
Jul 23, 2003 | 26.23 | 26.29 | 25.76 | 26.09 | 2,098,866 | -0.07(-0.26%) |
Jul 22, 2003 | 25.49 | 26.53 | 25.49 | 26.16 | 3,723,537 | +0.22(+0.86%) |
Jul 21, 2003 | 26.01 | 26.03 | 25.78 | 25.93 | 2,990,381 | -0.07(-0.29%) |
Jul 18, 2003 | 26.01 | 26.20 | 25.79 | 26.01 | 3,846,296 | -0.05(-0.21%) |
Jul 17, 2003 | 26.30 | 26.52 | 25.86 | 26.06 | 3,043,267 | -0.43(-1.64%) |
Jul 16, 2003 | 26.72 | 26.98 | 26.24 | 26.50 | 4,892,036 | +0.17(+0.64%) |
Jul 15, 2003 | 26.33 | 26.47 | 26.01 | 26.33 | 3,565,620 | +0.03(+0.13%) |
Jul 14, 2003 | 26.35 | 26.77 | 25.65 | 26.29 | 4,535,725 | +0.28(+1.07%) |
Jul 11, 2003 | 25.39 | 26.06 | 25.22 | 26.01 | 4,541,634 | +0.47(+1.83%) |
Jul 10, 2003 | 26.37 | 26.37 | 25.24 | 25.55 | 7,494,050 | -0.82(-3.11%) |
Jul 09, 2003 | 26.74 | 27.02 | 26.16 | 26.37 | 6,157,885 | -0.59(-2.18%) |
Jul 08, 2003 | 26.10 | 27.04 | 26.06 | 26.96 | 6,564,274 | +0.80(+3.05%) |
Jul 07, 2003 | 25.55 | 26.22 | 25.52 | 26.16 | 5,341,117 | +0.85(+3.34%) |
Jul 03, 2003 | 25.69 | 25.69 | 25.28 | 25.31 | 2,697,001 | -0.39(-1.50%) |
Jul 02, 2003 | 25.71 | 25.80 | 25.39 | 25.70 | 3,372,839 | +0.23(+0.90%) |
Jul 01, 2003 | 25.62 | 25.62 | 24.99 | 25.47 | 5,466,240 | -0.15(-0.58%) |
Jun 30, 2003 | 25.37 | 25.86 | 25.37 | 25.62 | 4,450,931 | +0.41(+1.64%) |
Jun 27, 2003 | 25.53 | 25.89 | 25.14 | 25.20 | 3,556,017 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.45 | 24.91 | 25.42 | 4,393,909 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.11 | 4,688,767 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.32 | 3,521,893 | +0.26(+1.05%) |
Jun 23, 2003 | 25.31 | 25.53 | 24.92 | 25.06 | 4,149,130 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.62 | 25.00 | 25.35 | 6,618,489 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,484,223 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.57 | 25.19 | 25.39 | 2,778,840 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.45 | 3,821,035 | -0.27(-1.05%) |
Jun 16, 2003 | 25.35 | 25.81 | 25.19 | 25.72 | 3,584,233 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.89 | 25.04 | 25.05 | 4,004,065 | -0.62(-2.43%) |
Jun 12, 2003 | 25.78 | 26.21 | 25.32 | 25.67 | 6,287,882 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.57 | 4,823,048 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.37 | 5,248,642 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,882,674 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.12 | 25.49 | 25.58 | 7,552,992 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.01 | 25.42 | 7,404,382 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.46 | 25.52 | 4,729,687 | +0.42(+1.67%) |
Jun 03, 2003 | 25.16 | 25.45 | 24.71 | 25.10 | 4,877,559 | -0.05(-0.22%) |
Jun 02, 2003 | 25.11 | 25.72 | 24.84 | 25.16 | 8,414,520 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.11 | 24.80 | 9,182,982 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.77 | 23.94 | 8,465,633 | +0.07(+0.31%) |
May 28, 2003 | 23.59 | 24.23 | 23.59 | 23.86 | 7,898,815 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.14 | 22.14 | 23.02 | 5,154,985 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,103,040 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.04 | 22.81 | 6,189,350 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.77 | 22.34 | 22.38 | 4,953,341 | -0.23(-1.02%) |
May 20, 2003 | 22.54 | 22.85 | 22.33 | 22.61 | 4,843,139 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.47 | 22.47 | 5,327,822 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,976,059 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.32 | 22.68 | 23.33 | 23,807,976 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.80 | 24.14 | 24.32 | 8,778,365 | -0.33(-1.32%) |
May 13, 2003 | 23.23 | 25.06 | 23.23 | 24.65 | 7,311,906 | +0.19(+0.78%) |
May 12, 2003 | 23.79 | 24.78 | 23.79 | 24.46 | 7,680,478 | +0.58(+2.44%) |
May 09, 2003 | 23.54 | 23.88 | 23.44 | 23.88 | 6,585,103 | +0.33(+1.41%) |
May 08, 2003 | 23.13 | 23.86 | 23.08 | 23.54 | 9,094,938 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.48 | 23.03 | 23.13 | 5,817,233 | -0.11(-0.47%) |
May 06, 2003 | 22.93 | 23.49 | 22.87 | 23.24 | 8,271,228 | +0.45(+1.96%) |
May 05, 2003 | 22.77 | 22.89 | 22.46 | 22.79 | 6,518,036 | +0.24(+1.05%) |
May 02, 2003 | 22.27 | 22.80 | 22.12 | 22.56 | 5,080,679 | +0.28(+1.28%) |