Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,768,089 | +0.18(+0.66%) |
Jul 29, 2004 | 26.70 | 26.87 | 26.61 | 26.71 | 14,587,631 | +0.51(+1.95%) |
Jul 28, 2004 | 25.86 | 26.26 | 25.85 | 26.20 | 6,295,946 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,678 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.57 | 25.84 | 4,757,538 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.76 | 25.93 | 4,551,718 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.08 | 25.85 | 25.88 | 6,869,181 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.89 | 25.89 | 9,065,291 | -0.55(-2.09%) |
Jul 20, 2004 | 26.31 | 26.53 | 26.23 | 26.45 | 5,657,528 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.61 | 26.39 | 26.40 | 5,676,600 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.69 | 26.50 | 26.62 | 7,301,990 | +0.48(+1.83%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,899,397 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,509 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,030,252 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,961,052 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,449,054 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,019,040 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.58 | 25.62 | 3,520,523 | -0.01(-0.04%) |
Jul 06, 2004 | 25.78 | 25.78 | 25.62 | 25.63 | 5,369,338 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,539 | -0.17(-0.67%) |
Jul 01, 2004 | 25.51 | 25.56 | 25.27 | 25.50 | 5,253,433 | -0.06(-0.24%) |
Jun 30, 2004 | 25.45 | 25.61 | 25.33 | 25.56 | 6,351,069 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,741,086 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.87 | 25.53 | 25.62 | 5,599,890 | -0.01(-0.04%) |
Jun 25, 2004 | 25.64 | 25.81 | 25.62 | 25.63 | 4,987,041 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,986 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,592 | +0.35(+1.38%) |
Jun 22, 2004 | 25.46 | 25.62 | 25.34 | 25.59 | 5,483,775 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,933 | -0.40(-1.52%) |
Jun 18, 2004 | 26.06 | 26.23 | 26.01 | 26.01 | 7,180,007 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,537 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.76 | 25.55 | 25.64 | 8,485,977 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,691 | +0.39(+1.58%) |
Jun 14, 2004 | 24.95 | 25.02 | 24.78 | 24.82 | 7,376,604 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,547,072 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.12 | 25.24 | 7,965,978 | -0.41(-1.58%) |
Jun 08, 2004 | 25.88 | 25.97 | 25.58 | 25.64 | 8,157,546 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.76 | 25.57 | 25.75 | 6,317,324 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.33 | 25.41 | 7,529,397 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,442,732 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.65 | 25.70 | 10,414,856 | +0.24(+0.96%) |
Jun 01, 2004 | 25.51 | 25.54 | 25.33 | 25.45 | 7,034,550 | +0.17(+0.66%) |
May 28, 2004 | 25.43 | 25.46 | 25.17 | 25.29 | 5,602,405 | -0.22(-0.86%) |
May 27, 2004 | 25.68 | 25.69 | 25.41 | 25.51 | 6,934,993 | -0.05(-0.19%) |
May 26, 2004 | 25.88 | 25.91 | 25.50 | 25.55 | 8,182,906 | -0.10(-0.41%) |
May 25, 2004 | 25.64 | 25.75 | 25.60 | 25.66 | 9,623,016 | +0.62(+2.50%) |
May 24, 2004 | 24.85 | 25.11 | 24.81 | 25.03 | 5,567,403 | +0.45(+1.84%) |
May 21, 2004 | 24.84 | 24.89 | 24.43 | 24.58 | 4,333,113 | +0.06(+0.23%) |
May 20, 2004 | 24.71 | 24.80 | 24.52 | 24.52 | 4,194,782 | -0.19(-0.77%) |
May 19, 2004 | 24.69 | 25.00 | 24.60 | 24.71 | 7,388,551 | +0.23(+0.95%) |
May 18, 2004 | 24.75 | 24.76 | 24.48 | 24.48 | 5,630,490 | -0.55(-2.21%) |
May 17, 2004 | 25.21 | 25.27 | 24.97 | 25.03 | 10,618,161 | -0.22(-0.87%) |
May 14, 2004 | 25.18 | 25.33 | 25.12 | 25.25 | 5,711,183 | +0.25(+1.01%) |
May 13, 2004 | 25.02 | 25.25 | 24.95 | 25.00 | 5,124,953 | -0.01(-0.06%) |
May 12, 2004 | 24.91 | 25.04 | 24.81 | 25.02 | 8,410,943 | -0.11(-0.42%) |
May 11, 2004 | 24.69 | 25.14 | 24.67 | 25.12 | 8,593,917 | +0.21(+0.82%) |
May 10, 2004 | 25.19 | 25.24 | 24.91 | 24.91 | 8,863,244 | -0.83(-3.22%) |
May 07, 2004 | 25.81 | 25.98 | 25.61 | 25.75 | 7,818,216 | -0.28(-1.06%) |
May 06, 2004 | 26.22 | 26.24 | 25.83 | 26.02 | 11,431,799 | +0.06(+0.22%) |
May 05, 2004 | 25.77 | 26.05 | 25.75 | 25.96 | 10,122,684 | +0.44(+1.72%) |
May 04, 2004 | 25.59 | 25.69 | 25.38 | 25.53 | 5,986,168 | +0.10(+0.41%) |
May 03, 2004 | 25.24 | 25.47 | 25.18 | 25.42 | 6,054,076 | +0.18(+0.72%) |
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,977,541 | +0.41(+1.63%) |
Apr 29, 2004 | 25.33 | 25.44 | 24.83 | 24.83 | 7,476,580 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,723,095 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,830 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.47 | 25.22 | 25.25 | 4,882,874 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.05 | 25.30 | 4,433,089 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,964,161 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.02 | 7,572,993 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,744 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,367,277 | -0.15(-0.59%) |
Apr 16, 2004 | 25.65 | 26.11 | 25.65 | 25.88 | 6,048,208 | +0.04(+0.17%) |
Apr 15, 2004 | 25.58 | 25.88 | 25.58 | 25.84 | 6,756,001 | +0.55(+2.17%) |
Apr 14, 2004 | 25.26 | 25.44 | 25.24 | 25.29 | 5,636,568 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.57 | 25.58 | 6,193,246 | -0.09(-0.35%) |
Apr 12, 2004 | 25.45 | 25.80 | 25.45 | 25.67 | 8,404,027 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,694 | -0.04(-0.15%) |
Apr 07, 2004 | 25.37 | 25.65 | 25.28 | 25.57 | 9,257,697 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,119,400 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.26 | 24.89 | 25.26 | 9,525,346 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,343,664 | +0.53(+2.20%) |
Apr 01, 2004 | 24.44 | 24.58 | 24.21 | 24.28 | 6,845,707 | -0.15(-0.63%) |
Mar 31, 2004 | 24.46 | 24.52 | 24.10 | 24.43 | 7,790,340 | +0.04(+0.16%) |
Mar 30, 2004 | 24.09 | 24.56 | 24.08 | 24.39 | 12,575,335 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.79 | 23.45 | 23.59 | 8,094,039 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.16 | 22.85 | 23.12 | 7,562,932 | +0.24(+1.04%) |
Mar 25, 2004 | 22.94 | 22.98 | 22.80 | 22.88 | 8,271,983 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.49 | 23.09 | 23.12 | 8,166,977 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,829,218 | +0.10(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,636 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.11 | 23.85 | 23.89 | 5,427,185 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,603 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.87 | 23.52 | 23.84 | 6,265,765 | +0.14(+0.60%) |
Mar 16, 2004 | 23.68 | 23.72 | 23.57 | 23.69 | 8,516,997 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,031,512 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,828 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.70 | 23.28 | 23.29 | 7,327,979 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,975,620 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,566,111 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,615,015 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.90 | 4,748,944 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.90 | 23.59 | 23.84 | 5,663,606 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.69 | 6,111,714 | +0.03(+0.12%) |
Mar 02, 2004 | 23.78 | 23.89 | 23.66 | 23.66 | 6,422,330 | -0.30(-1.25%) |
Mar 01, 2004 | 23.70 | 24.09 | 23.70 | 23.97 | 8,042,270 | +0.49(+2.09%) |
Feb 27, 2004 | 23.52 | 23.57 | 23.29 | 23.47 | 6,297,623 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.27 | 23.39 | 7,523,529 | +0.14(+0.59%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.25 | 4,307,543 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.26 | 22.97 | 23.15 | 5,595,488 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,121,146 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,906,279 | +0.17(+0.75%) |
Feb 19, 2004 | 23.06 | 23.16 | 22.95 | 22.96 | 6,674,470 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.07 | 22.85 | 22.85 | 6,035,213 | -0.39(-1.68%) |
Feb 17, 2004 | 23.26 | 23.29 | 23.14 | 23.25 | 5,994,133 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,890 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.54 | 22.77 | 8,059,876 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.86 | 10,790,446 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,326,410 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,596,082 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,495 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.55 | 4,682,713 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,957 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,974 | +0.10(+0.44%) |
Feb 02, 2004 | 22.59 | 22.75 | 22.48 | 22.69 | 7,399,240 | -0.02(-0.08%) |
Jan 30, 2004 | 22.77 | 22.86 | 22.66 | 22.71 | 6,229,715 | -0.22(-0.98%) |
Jan 29, 2004 | 23.04 | 23.06 | 22.78 | 22.93 | 6,624,377 | -0.18(-0.76%) |
Jan 28, 2004 | 23.33 | 23.52 | 23.11 | 23.11 | 7,457,298 | -0.11(-0.45%) |
Jan 27, 2004 | 23.14 | 23.31 | 23.08 | 23.22 | 6,781,362 | +0.03(+0.12%) |
Jan 26, 2004 | 23.09 | 23.19 | 22.89 | 23.19 | 7,577,604 | -0.07(-0.31%) |
Jan 23, 2004 | 23.25 | 23.42 | 22.77 | 23.26 | 7,802,077 | -0.42(-1.75%) |
Jan 22, 2004 | 23.90 | 23.90 | 23.66 | 23.67 | 7,454,154 | -0.17(-0.72%) |
Jan 21, 2004 | 23.74 | 23.86 | 23.71 | 23.85 | 9,775,599 | +0.58(+2.50%) |
Jan 20, 2004 | 23.00 | 23.40 | 23.00 | 23.26 | 6,142,315 | +0.36(+1.56%) |
Jan 16, 2004 | 22.58 | 22.91 | 22.52 | 22.91 | 11,988,057 | -0.11(-0.50%) |
Jan 15, 2004 | 23.14 | 23.16 | 22.96 | 23.02 | 6,836,485 | -0.17(-0.72%) |
Jan 14, 2004 | 23.18 | 23.28 | 23.14 | 23.19 | 9,215,359 | -0.38(-1.62%) |
Jan 13, 2004 | 23.73 | 23.80 | 23.57 | 23.57 | 7,735,217 | -0.13(-0.54%) |
Jan 12, 2004 | 23.69 | 23.81 | 23.50 | 23.70 | 7,458,345 | +0.28(+1.20%) |
Jan 09, 2004 | 23.41 | 23.52 | 22.96 | 23.42 | 15,492,442 | +0.00(+0.02%) |
Jan 08, 2004 | 23.39 | 23.54 | 23.35 | 23.41 | 6,210,223 | +0.02(+0.10%) |
Jan 07, 2004 | 23.96 | 23.45 | 23.26 | 23.39 | 12,219,656 | -0.57(-2.39%) |
Jan 06, 2004 | 23.90 | 24.05 | 23.84 | 23.96 | 6,650,157 | +0.15(+0.64%) |
Jan 05, 2004 | 23.55 | 23.88 | 23.53 | 23.81 | 8,682,994 | +0.24(+1.01%) |
Jan 02, 2004 | 23.63 | 23.66 | 23.47 | 23.57 | 6,230,134 | +0.02(+0.10%) |
Dec 31, 2003 | 23.46 | 23.66 | 23.46 | 23.55 | 5,162,051 | +0.13(+0.55%) |
Dec 30, 2003 | 23.35 | 23.47 | 23.35 | 23.42 | 3,963,811 | +0.05(+0.22%) |
Dec 29, 2003 | 23.27 | 23.40 | 23.18 | 23.36 | 5,066,058 | +0.10(+0.41%) |
Dec 26, 2003 | 23.12 | 23.30 | 23.08 | 23.27 | 1,604,849 | +0.15(+0.64%) |
Dec 24, 2003 | 23.12 | 23.25 | 23.04 | 23.12 | 3,754,219 | +0.17(+0.75%) |
Dec 23, 2003 | 23.09 | 23.03 | 22.82 | 22.95 | 5,415,029 | -0.14(-0.62%) |
Dec 22, 2003 | 23.11 | 23.21 | 23.05 | 23.09 | 8,003,915 | -0.01(-0.06%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.98 | 23.11 | 8,057,361 | +0.12(+0.54%) |
Dec 18, 2003 | 22.46 | 23.06 | 22.78 | 22.98 | 11,046,149 | +0.52(+2.32%) |
Dec 17, 2003 | 22.28 | 22.42 | 22.20 | 22.46 | 9,195,028 | +0.60(+2.73%) |
Dec 16, 2003 | 21.94 | 22.01 | 21.78 | 21.87 | 6,352,746 | +0.11(+0.50%) |
Dec 15, 2003 | 22.11 | 22.07 | 21.72 | 21.76 | 7,588,293 | -0.36(-1.62%) |
Dec 12, 2003 | 21.80 | 22.11 | 21.85 | 22.11 | 7,924,689 | +0.31(+1.42%) |
Dec 11, 2003 | 21.58 | 21.83 | 21.56 | 21.80 | 7,815,910 | +0.23(+1.06%) |
Dec 10, 2003 | 21.45 | 21.78 | 21.43 | 21.58 | 8,938,906 | +0.07(+0.33%) |
Dec 09, 2003 | 21.63 | 21.71 | 21.50 | 21.50 | 11,696,723 | +0.32(+1.51%) |
Dec 08, 2003 | 20.80 | 21.26 | 20.82 | 21.18 | 9,137,181 | +0.38(+1.83%) |
Dec 05, 2003 | 20.78 | 20.88 | 20.76 | 20.80 | 3,266,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.61 | 20.84 | 20.53 | 20.84 | 6,311,246 | +0.23(+1.11%) |
Dec 03, 2003 | 20.62 | 20.64 | 20.56 | 20.61 | 6,859,121 | +0.10(+0.51%) |
Dec 02, 2003 | 20.47 | 20.68 | 20.42 | 20.51 | 7,886,752 | -0.10(-0.51%) |
Dec 01, 2003 | 20.46 | 20.68 | 20.46 | 20.61 | 4,675,378 | +0.24(+1.19%) |
Nov 28, 2003 | 20.29 | 20.45 | 20.18 | 20.37 | 3,261,257 | -0.10(-0.47%) |
Nov 26, 2003 | 20.44 | 20.50 | 20.31 | 20.46 | 3,871,171 | +0.14(+0.68%) |
Nov 25, 2003 | 20.35 | 20.38 | 20.24 | 20.33 | 6,679,500 | -0.17(-0.81%) |
Nov 24, 2003 | 20.46 | 20.58 | 20.43 | 20.49 | 4,234,395 | +0.17(+0.82%) |
Nov 21, 2003 | 20.37 | 20.39 | 20.29 | 20.33 | 4,079,925 | -0.05(-0.23%) |
Nov 20, 2003 | 20.26 | 20.44 | 20.22 | 20.37 | 4,843,051 | +0.10(+0.47%) |
Nov 19, 2003 | 20.33 | 20.33 | 20.21 | 20.28 | 8,271,564 | +0.19(+0.93%) |
Nov 18, 2003 | 20.28 | 20.29 | 20.09 | 20.09 | 6,410,383 | -0.22(-1.08%) |
Nov 17, 2003 | 20.32 | 20.34 | 20.22 | 20.31 | 5,428,862 | -0.16(-0.79%) |
Nov 14, 2003 | 20.40 | 20.59 | 20.37 | 20.47 | 6,963,288 | +0.20(+0.96%) |
Nov 13, 2003 | 20.33 | 20.30 | 20.10 | 20.28 | 4,628,848 | -0.05(-0.23%) |
Nov 12, 2003 | 20.33 | 20.33 | 20.04 | 20.33 | 4,770,742 | +0.00(+0.00%) |
Nov 11, 2003 | 20.32 | 20.38 | 20.20 | 20.33 | 3,630,769 | +0.01(+0.05%) |
Nov 10, 2003 | 20.49 | 20.51 | 20.29 | 20.32 | 4,129,599 | -0.10(-0.47%) |
Nov 07, 2003 | 20.42 | 20.50 | 20.33 | 20.41 | 5,272,716 | +0.13(+0.64%) |
Nov 06, 2003 | 20.16 | 20.30 | 20.16 | 20.28 | 4,536,208 | -0.04(-0.19%) |
Nov 05, 2003 | 20.30 | 20.36 | 20.22 | 20.32 | 4,658,820 | +0.02(+0.09%) |
Nov 04, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 4,954,345 | -0.03(-0.16%) |
Nov 03, 2003 | 20.22 | 20.47 | 20.22 | 20.33 | 5,355,090 | +0.11(+0.57%) |
Oct 31, 2003 | 20.02 | 20.25 | 20.02 | 20.22 | 5,853,077 | +0.30(+1.48%) |
Oct 30, 2003 | 20.16 | 20.28 | 19.90 | 19.92 | 7,269,084 | -0.23(-1.16%) |
Oct 29, 2003 | 19.99 | 20.22 | 19.94 | 20.16 | 6,762,289 | +0.01(+0.05%) |
Oct 28, 2003 | 20.23 | 20.29 | 19.99 | 20.15 | 9,036,786 | -0.11(-0.52%) |
Oct 27, 2003 | 20.21 | 20.32 | 20.11 | 20.25 | 5,191,394 | -0.17(-0.84%) |
Oct 24, 2003 | 20.23 | 20.43 | 20.17 | 20.43 | 5,696,721 | +0.11(+0.52%) |
Oct 23, 2003 | 20.13 | 20.36 | 20.12 | 20.32 | 5,857,479 | -0.15(-0.72%) |
Oct 22, 2003 | 20.49 | 20.54 | 20.39 | 20.47 | 5,904,637 | -0.11(-0.56%) |
Oct 21, 2003 | 20.60 | 20.64 | 20.48 | 20.58 | 8,554,095 | -0.16(-0.78%) |
Oct 20, 2003 | 20.83 | 20.85 | 20.70 | 20.75 | 5,012,612 | -0.06(-0.28%) |
Oct 17, 2003 | 20.69 | 20.80 | 20.58 | 20.80 | 5,464,703 | -0.09(-0.41%) |
Oct 16, 2003 | 20.95 | 20.95 | 20.78 | 20.89 | 5,608,273 | -0.06(-0.27%) |
Oct 15, 2003 | 21.15 | 21.15 | 20.83 | 20.95 | 6,846,964 | -0.13(-0.61%) |
Oct 14, 2003 | 21.02 | 21.10 | 20.98 | 21.07 | 7,212,284 | -0.27(-1.25%) |
Oct 13, 2003 | 21.09 | 21.34 | 21.09 | 21.34 | 6,674,470 | +0.32(+1.52%) |
Oct 10, 2003 | 21.04 | 21.14 | 21.00 | 21.02 | 6,020,542 | +0.16(+0.78%) |
Oct 09, 2003 | 20.80 | 21.02 | 20.78 | 20.86 | 4,626,333 | +0.03(+0.14%) |
Oct 08, 2003 | 20.98 | 21.00 | 20.87 | 20.83 | 4,934,224 | -0.15(-0.70%) |
Oct 07, 2003 | 20.83 | 20.99 | 20.77 | 20.98 | 4,707,655 | +0.15(+0.71%) |
Oct 06, 2003 | 20.95 | 21.01 | 20.83 | 20.83 | 6,546,619 | +0.04(+0.21%) |
Oct 03, 2003 | 20.64 | 20.90 | 20.61 | 20.79 | 7,758,691 | +0.38(+1.85%) |
Oct 02, 2003 | 20.28 | 20.59 | 20.18 | 20.41 | 9,869,497 | -0.18(-0.86%) |
Oct 01, 2003 | 20.21 | 20.59 | 20.19 | 20.59 | 6,562,757 | +0.50(+2.49%) |
Sep 30, 2003 | 20.02 | 20.09 | 19.74 | 20.09 | 15,662,421 | +0.05(+0.24%) |
Sep 29, 2003 | 20.19 | 20.12 | 19.95 | 20.04 | 4,962,100 | -0.15(-0.73%) |
Sep 26, 2003 | 20.13 | 20.24 | 20.04 | 20.19 | 12,631,086 | -0.29(-1.40%) |
Sep 25, 2003 | 20.56 | 20.59 | 20.47 | 20.47 | 7,231,357 | +0.12(+0.61%) |
Sep 24, 2003 | 20.45 | 20.50 | 20.32 | 20.35 | 7,920,497 | +0.19(+0.95%) |
Sep 23, 2003 | 20.22 | 20.26 | 20.11 | 20.16 | 6,874,002 | -0.16(-0.77%) |
Sep 22, 2003 | 20.10 | 20.35 | 20.08 | 20.32 | 7,365,077 | +0.17(+0.85%) |
Sep 19, 2003 | 20.16 | 20.18 | 20.05 | 20.14 | 7,048,802 | -0.10(-0.47%) |
Sep 18, 2003 | 20.35 | 20.30 | 20.11 | 20.24 | 8,276,175 | -0.11(-0.54%) |
Sep 17, 2003 | 20.46 | 20.54 | 20.35 | 20.35 | 9,932,374 | -0.18(-0.88%) |
Sep 16, 2003 | 20.45 | 20.55 | 20.18 | 20.53 | 9,451,570 | +0.08(+0.37%) |
Sep 15, 2003 | 20.55 | 20.55 | 20.25 | 20.45 | 5,967,305 | -0.10(-0.49%) |
Sep 12, 2003 | 20.59 | 20.62 | 20.38 | 20.55 | 3,415,937 | +0.06(+0.28%) |
Sep 11, 2003 | 20.43 | 20.57 | 20.41 | 20.50 | 4,872,814 | +0.19(+0.94%) |
Sep 10, 2003 | 20.35 | 20.42 | 20.28 | 20.31 | 3,949,559 | -0.09(-0.44%) |
Sep 09, 2003 | 20.51 | 20.54 | 20.39 | 20.40 | 4,376,708 | -0.21(-1.04%) |
Sep 08, 2003 | 20.52 | 20.72 | 20.49 | 20.61 | 4,846,195 | +0.30(+1.46%) |
Sep 05, 2003 | 20.28 | 20.44 | 20.28 | 20.32 | 4,921,229 | -0.20(-0.98%) |
Sep 04, 2003 | 20.55 | 20.63 | 20.50 | 20.52 | 6,094,947 | +0.06(+0.28%) |
Sep 03, 2003 | 20.42 | 20.55 | 20.36 | 20.46 | 8,109,339 | +0.28(+1.37%) |
Sep 02, 2003 | 19.91 | 20.21 | 19.91 | 20.18 | 8,359,174 | +0.28(+1.39%) |
Aug 29, 2003 | 20.13 | 20.13 | 19.78 | 19.91 | 8,957,351 | -0.23(-1.14%) |
Aug 28, 2003 | 19.98 | 20.15 | 19.89 | 20.13 | 6,677,404 | +0.17(+0.86%) |
Aug 27, 2003 | 19.81 | 20.03 | 19.81 | 19.96 | 4,867,574 | +0.08(+0.38%) |
Aug 26, 2003 | 19.78 | 19.91 | 19.65 | 19.89 | 6,330,110 | -0.16(-0.79%) |
Aug 25, 2003 | 19.94 | 20.12 | 19.93 | 20.04 | 4,019,353 | +0.10(+0.50%) |
Aug 22, 2003 | 19.88 | 20.05 | 19.88 | 19.94 | 5,186,573 | -0.18(-0.90%) |
Aug 21, 2003 | 20.09 | 20.14 | 20.01 | 20.12 | 4,880,568 | -0.12(-0.61%) |
Aug 20, 2003 | 20.10 | 20.29 | 20.05 | 20.25 | 3,545,255 | +0.10(+0.50%) |
Aug 19, 2003 | 20.77 | 20.77 | 19.97 | 20.15 | 4,442,940 | -0.22(-1.10%) |
Aug 18, 2003 | 20.23 | 20.41 | 20.23 | 20.37 | 4,994,796 | +0.14(+0.71%) |
Aug 15, 2003 | 20.35 | 20.35 | 20.11 | 20.23 | 3,343,627 | -0.24(-1.17%) |
Aug 14, 2003 | 20.31 | 20.59 | 20.29 | 20.47 | 5,627,556 | +0.24(+1.18%) |
Aug 13, 2003 | 20.28 | 20.42 | 20.12 | 20.23 | 6,920,741 | -0.14(-0.70%) |
Aug 12, 2003 | 20.66 | 20.68 | 20.32 | 20.37 | 10,901,949 | -0.14(-0.70%) |
Aug 11, 2003 | 20.37 | 20.64 | 20.37 | 20.52 | 7,519,966 | +0.29(+1.42%) |
Aug 08, 2003 | 20.39 | 20.41 | 20.23 | 20.23 | 5,834,214 | +0.07(+0.35%) |
Aug 07, 2003 | 19.76 | 20.16 | 19.74 | 20.16 | 6,605,724 | +0.36(+1.83%) |
Aug 06, 2003 | 19.72 | 19.85 | 19.68 | 19.80 | 4,471,025 | +0.00(+0.02%) |
Aug 05, 2003 | 19.92 | 20.02 | 19.78 | 19.79 | 4,852,483 | -0.01(-0.05%) |
Aug 04, 2003 | 19.78 | 19.81 | 19.59 | 19.80 | 3,421,386 | +0.11(+0.58%) |