Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.96 | 27.25 | 26.96 | 27.19 | 287,420 | +0.16(+0.60%) |
Aug 30, 2004 | 26.89 | 27.11 | 26.89 | 27.03 | 148,385 | +0.21(+0.80%) |
Aug 27, 2004 | 26.98 | 27.11 | 26.76 | 26.82 | 174,530 | -0.21(-0.79%) |
Aug 26, 2004 | 26.91 | 27.13 | 26.91 | 27.03 | 246,385 | +0.09(+0.32%) |
Aug 25, 2004 | 27.17 | 27.35 | 26.91 | 26.94 | 619,686 | -0.23(-0.85%) |
Aug 24, 2004 | 26.64 | 27.19 | 26.64 | 27.17 | 167,258 | +0.40(+1.51%) |
Aug 23, 2004 | 26.51 | 26.78 | 26.49 | 26.77 | 238,074 | +0.23(+0.87%) |
Aug 20, 2004 | 26.00 | 26.61 | 26.00 | 26.54 | 233,399 | +0.54(+2.09%) |
Aug 19, 2004 | 26.65 | 26.65 | 26.00 | 26.00 | 106,311 | -0.66(-2.47%) |
Aug 18, 2004 | 26.21 | 26.65 | 26.13 | 26.65 | 184,399 | +0.44(+1.70%) |
Aug 17, 2004 | 25.98 | 26.23 | 25.98 | 26.21 | 215,046 | +0.28(+1.07%) |
Aug 16, 2004 | 25.67 | 25.97 | 25.67 | 25.93 | 245,346 | +0.28(+1.08%) |
Aug 13, 2004 | 25.76 | 25.82 | 25.62 | 25.65 | 90,554 | -0.10(-0.40%) |
Aug 12, 2004 | 26.02 | 26.05 | 25.70 | 25.76 | 161,024 | -0.23(-0.89%) |
Aug 11, 2004 | 26.15 | 26.19 | 25.92 | 25.99 | 267,855 | -0.16(-0.60%) |
Aug 10, 2004 | 26.37 | 26.42 | 26.04 | 26.15 | 329,148 | -0.22(-0.83%) |
Aug 09, 2004 | 26.16 | 26.37 | 25.96 | 26.37 | 555,969 | +0.25(+0.95%) |
Aug 06, 2004 | 26.69 | 26.89 | 25.90 | 26.12 | 259,544 | -0.54(-2.04%) |
Aug 05, 2004 | 26.80 | 27.03 | 26.65 | 26.66 | 118,777 | -0.20(-0.73%) |
Aug 04, 2004 | 26.80 | 26.91 | 26.59 | 26.86 | 153,926 | -0.01(-0.02%) |
Aug 03, 2004 | 26.72 | 27.05 | 26.51 | 26.86 | 135,053 | +0.21(+0.78%) |
Aug 02, 2004 | 25.99 | 26.77 | 25.99 | 26.65 | 295,039 | +0.66(+2.56%) |
Jul 30, 2004 | 25.83 | 25.99 | 25.82 | 25.99 | 251,233 | +0.21(+0.83%) |
Jul 29, 2004 | 26.05 | 26.25 | 25.78 | 25.78 | 119,297 | -0.21(-0.82%) |
Jul 28, 2004 | 25.47 | 26.13 | 25.27 | 25.99 | 318,240 | +0.39(+1.51%) |
Jul 27, 2004 | 25.69 | 26.01 | 25.52 | 25.60 | 239,286 | -0.17(-0.67%) |
Jul 26, 2004 | 26.02 | 26.06 | 25.68 | 25.78 | 176,088 | -0.35(-1.35%) |
Jul 23, 2004 | 26.31 | 26.42 | 26.13 | 26.13 | 151,675 | -0.12(-0.46%) |
Jul 22, 2004 | 27.04 | 27.04 | 26.23 | 26.25 | 221,452 | -0.81(-2.99%) |
Jul 21, 2004 | 27.14 | 27.15 | 27.01 | 27.06 | 170,374 | -0.06(-0.23%) |
Jul 20, 2004 | 26.98 | 27.29 | 26.86 | 27.12 | 217,643 | +0.09(+0.32%) |
Jul 19, 2004 | 26.99 | 27.10 | 26.82 | 27.04 | 150,289 | +0.10(+0.39%) |
Jul 16, 2004 | 27.02 | 27.03 | 26.79 | 26.93 | 103,021 | +0.01(+0.04%) |
Jul 15, 2004 | 26.80 | 27.06 | 26.80 | 26.92 | 96,614 | +0.09(+0.34%) |
Jul 14, 2004 | 26.57 | 26.83 | 26.53 | 26.83 | 107,696 | +0.28(+1.04%) |
Jul 13, 2004 | 26.74 | 26.86 | 26.47 | 26.55 | 142,325 | -0.19(-0.71%) |
Jul 12, 2004 | 26.82 | 26.86 | 26.57 | 26.74 | 236,169 | -0.08(-0.28%) |
Jul 09, 2004 | 26.65 | 26.86 | 26.42 | 26.82 | 521,340 | +0.22(+0.83%) |
Jul 08, 2004 | 26.86 | 26.90 | 26.54 | 26.60 | 416,587 | -0.26(-0.97%) |
Jul 07, 2004 | 26.89 | 27.01 | 26.85 | 26.86 | 172,279 | +0.03(+0.11%) |
Jul 06, 2004 | 26.80 | 26.87 | 26.34 | 26.83 | 180,070 | +0.05(+0.19%) |
Jul 02, 2004 | 26.60 | 26.81 | 26.51 | 26.78 | 270,799 | +0.32(+1.22%) |
Jul 01, 2004 | 26.19 | 26.47 | 26.01 | 26.45 | 305,601 | +0.00(+0.00%) |
Jun 30, 2004 | 26.13 | 26.46 | 26.03 | 26.45 | 500,908 | +0.39(+1.48%) |
Jun 29, 2004 | 26.25 | 26.25 | 25.87 | 26.06 | 464,548 | -0.18(-0.70%) |
Jun 28, 2004 | 26.17 | 26.43 | 26.16 | 26.25 | 217,989 | -0.16(-0.61%) |
Jun 25, 2004 | 26.43 | 26.60 | 26.38 | 26.41 | 339,364 | -0.02(-0.09%) |
Jun 24, 2004 | 26.53 | 26.60 | 26.35 | 26.43 | 239,286 | -0.09(-0.33%) |
Jun 23, 2004 | 26.34 | 26.53 | 26.34 | 26.52 | 292,095 | +0.14(+0.53%) |
Jun 22, 2004 | 26.28 | 26.46 | 26.25 | 26.38 | 346,117 | +0.05(+0.18%) |
Jun 21, 2004 | 26.13 | 26.36 | 26.09 | 26.34 | 205,869 | +0.29(+1.11%) |
Jun 18, 2004 | 26.13 | 26.16 | 25.97 | 26.05 | 276,166 | -0.08(-0.31%) |
Jun 17, 2004 | 26.19 | 26.20 | 25.92 | 26.13 | 690,502 | -0.17(-0.64%) |
Jun 16, 2004 | 26.20 | 26.31 | 26.11 | 26.30 | 230,109 | -0.08(-0.31%) |
Jun 15, 2004 | 25.79 | 26.38 | 25.79 | 26.38 | 526,014 | +0.47(+1.81%) |
Jun 14, 2004 | 26.19 | 26.20 | 25.74 | 25.91 | 311,661 | -0.54(-2.05%) |
Jun 10, 2004 | 26.63 | 26.65 | 26.35 | 26.45 | 119,123 | -0.14(-0.52%) |
Jun 09, 2004 | 26.97 | 26.97 | 26.53 | 26.59 | 188,381 | -0.37(-1.37%) |
Jun 08, 2004 | 26.72 | 26.96 | 26.67 | 26.96 | 197,039 | +0.18(+0.67%) |
Jun 07, 2004 | 26.57 | 26.81 | 26.57 | 26.78 | 217,124 | +0.21(+0.80%) |
Jun 04, 2004 | 26.68 | 26.79 | 26.48 | 26.57 | 110,986 | -0.06(-0.22%) |
Jun 03, 2004 | 26.80 | 26.80 | 26.55 | 26.63 | 196,346 | -0.12(-0.43%) |
Jun 02, 2004 | 26.37 | 26.74 | 26.31 | 26.74 | 258,505 | +0.25(+0.96%) |
Jun 01, 2004 | 26.97 | 26.97 | 26.43 | 26.49 | 287,940 | -0.49(-1.82%) |
May 28, 2004 | 26.57 | 26.98 | 26.57 | 26.98 | 305,947 | +0.32(+1.21%) |
May 27, 2004 | 26.60 | 26.72 | 26.24 | 26.65 | 339,018 | +0.12(+0.44%) |
May 26, 2004 | 26.05 | 26.55 | 25.97 | 26.54 | 248,117 | +0.40(+1.55%) |
May 25, 2004 | 25.93 | 26.13 | 25.84 | 26.13 | 353,908 | +0.23(+0.89%) |
May 24, 2004 | 25.85 | 26.08 | 25.79 | 25.90 | 246,212 | +0.14(+0.56%) |
May 21, 2004 | 25.87 | 26.00 | 25.73 | 25.76 | 366,894 | -0.06(-0.22%) |
May 20, 2004 | 25.24 | 25.82 | 25.24 | 25.82 | 357,198 | +0.64(+2.52%) |
May 19, 2004 | 25.87 | 26.02 | 25.09 | 25.18 | 473,725 | -0.73(-2.81%) |
May 18, 2004 | 25.64 | 25.91 | 25.57 | 25.91 | 500,908 | +0.27(+1.06%) |
May 17, 2004 | 25.33 | 25.71 | 25.07 | 25.64 | 257,813 | +0.30(+1.19%) |
May 14, 2004 | 24.98 | 25.57 | 24.98 | 25.34 | 281,014 | +0.30(+1.20%) |
May 13, 2004 | 24.76 | 25.18 | 24.72 | 25.04 | 692,234 | +0.27(+1.10%) |
May 12, 2004 | 24.72 | 24.89 | 24.37 | 24.77 | 468,011 | +0.05(+0.19%) |
May 11, 2004 | 24.46 | 24.98 | 24.46 | 24.72 | 260,064 | +0.21(+0.87%) |
May 10, 2004 | 24.43 | 24.81 | 24.12 | 24.51 | 584,018 | -0.10(-0.40%) |
May 07, 2004 | 24.75 | 24.80 | 24.58 | 24.60 | 439,961 | -0.20(-0.82%) |
May 06, 2004 | 24.68 | 24.95 | 24.53 | 24.81 | 305,774 | +0.06(+0.26%) |
May 05, 2004 | 24.86 | 25.09 | 24.74 | 24.74 | 287,420 | -0.05(-0.21%) |
May 04, 2004 | 24.72 | 24.96 | 24.71 | 24.79 | 689,810 | +0.08(+0.30%) |
May 03, 2004 | 24.44 | 24.84 | 24.42 | 24.72 | 426,283 | +0.28(+1.13%) |
Apr 30, 2004 | 24.29 | 24.52 | 24.14 | 24.44 | 433,209 | +0.36(+1.49%) |
Apr 29, 2004 | 24.29 | 24.60 | 23.83 | 24.08 | 221,972 | -0.24(-1.00%) |
Apr 28, 2004 | 24.44 | 24.55 | 24.32 | 24.33 | 125,703 | -0.11(-0.45%) |
Apr 27, 2004 | 24.20 | 24.62 | 24.20 | 24.44 | 198,251 | +0.20(+0.83%) |
Apr 26, 2004 | 24.05 | 24.44 | 24.05 | 24.23 | 304,735 | +0.15(+0.62%) |
Apr 23, 2004 | 24.37 | 24.37 | 24.01 | 24.08 | 502,986 | -0.20(-0.81%) |
Apr 22, 2004 | 23.82 | 24.46 | 23.74 | 24.28 | 187,862 | +0.36(+1.50%) |
Apr 21, 2004 | 23.77 | 24.03 | 23.69 | 23.92 | 268,721 | +0.10(+0.41%) |
Apr 20, 2004 | 24.30 | 24.36 | 23.82 | 23.82 | 291,230 | -0.53(-2.18%) |
Apr 19, 2004 | 24.46 | 24.46 | 24.01 | 24.36 | 290,883 | -0.18(-0.73%) |
Apr 16, 2004 | 23.59 | 24.60 | 23.59 | 24.53 | 590,598 | +0.92(+3.89%) |
Apr 15, 2004 | 23.04 | 23.62 | 23.04 | 23.62 | 234,784 | +0.49(+2.12%) |
Apr 14, 2004 | 23.55 | 23.63 | 23.06 | 23.13 | 420,396 | -0.57(-2.41%) |
Apr 13, 2004 | 23.54 | 24.00 | 22.92 | 23.70 | 494,675 | +0.08(+0.32%) |
Apr 12, 2004 | 24.60 | 24.60 | 22.84 | 23.62 | 614,838 | -1.09(-4.42%) |
Apr 08, 2004 | 24.78 | 24.83 | 24.57 | 24.71 | 287,940 | -0.15(-0.60%) |
Apr 07, 2004 | 24.46 | 25.12 | 24.26 | 24.86 | 463,336 | +0.43(+1.77%) |
Apr 06, 2004 | 24.89 | 24.90 | 24.22 | 24.43 | 736,040 | -0.61(-2.42%) |
Apr 05, 2004 | 25.70 | 25.70 | 24.57 | 25.04 | 445,675 | -0.69(-2.69%) |
Apr 02, 2004 | 25.99 | 25.99 | 25.73 | 25.73 | 384,555 | -0.16(-0.60%) |
Apr 01, 2004 | 25.99 | 25.99 | 25.86 | 25.89 | 233,919 | -0.08(-0.29%) |
Mar 31, 2004 | 25.37 | 25.98 | 25.30 | 25.96 | 529,651 | +0.59(+2.32%) |
Mar 30, 2004 | 25.14 | 25.38 | 25.04 | 25.37 | 313,392 | +0.23(+0.92%) |
Mar 29, 2004 | 25.30 | 25.35 | 25.11 | 25.14 | 338,498 | -0.46(-1.80%) |
Mar 26, 2004 | 26.11 | 26.11 | 25.60 | 25.60 | 327,763 | -0.50(-1.92%) |
Mar 25, 2004 | 26.02 | 26.17 | 26.02 | 26.11 | 255,389 | +0.13(+0.51%) |
Mar 24, 2004 | 26.02 | 26.16 | 25.97 | 25.97 | 428,361 | -0.08(-0.29%) |
Mar 23, 2004 | 25.94 | 26.05 | 25.94 | 26.05 | 105,618 | +0.11(+0.42%) |
Mar 22, 2004 | 26.02 | 26.05 | 25.79 | 25.94 | 142,844 | -0.02(-0.09%) |
Mar 19, 2004 | 25.89 | 25.96 | 25.82 | 25.96 | 307,505 | +0.08(+0.29%) |
Mar 18, 2004 | 25.99 | 25.99 | 25.85 | 25.89 | 268,028 | -0.10(-0.40%) |
Mar 17, 2004 | 25.56 | 25.99 | 25.44 | 25.99 | 293,307 | +0.50(+1.97%) |
Mar 16, 2004 | 25.61 | 25.64 | 25.38 | 25.49 | 140,074 | -0.08(-0.29%) |
Mar 15, 2004 | 25.79 | 25.79 | 25.47 | 25.56 | 95,576 | -0.14(-0.54%) |
Mar 12, 2004 | 25.79 | 25.85 | 25.66 | 25.70 | 130,032 | -0.06(-0.22%) |
Mar 11, 2004 | 25.99 | 25.99 | 25.70 | 25.76 | 231,495 | -0.20(-0.78%) |
Mar 10, 2004 | 26.19 | 26.35 | 25.96 | 25.96 | 210,890 | -0.13(-0.49%) |
Mar 09, 2004 | 26.19 | 26.19 | 26.07 | 26.09 | 147,173 | -0.10(-0.40%) |
Mar 08, 2004 | 26.05 | 26.19 | 25.92 | 26.19 | 221,972 | +0.10(+0.38%) |
Mar 05, 2004 | 25.76 | 26.09 | 25.70 | 26.09 | 162,237 | +0.18(+0.71%) |
Mar 04, 2004 | 25.79 | 25.91 | 25.71 | 25.91 | 134,880 | +0.15(+0.58%) |
Mar 03, 2004 | 25.57 | 25.86 | 25.56 | 25.76 | 214,353 | +0.21(+0.84%) |
Mar 02, 2004 | 25.49 | 25.57 | 25.46 | 25.55 | 150,636 | +0.05(+0.20%) |
Mar 01, 2004 | 25.30 | 25.59 | 25.21 | 25.49 | 184,919 | +0.25(+1.01%) |
Feb 27, 2004 | 25.12 | 25.24 | 24.93 | 25.24 | 218,855 | +0.12(+0.46%) |
Feb 26, 2004 | 25.33 | 25.33 | 25.11 | 25.12 | 256,427 | -0.14(-0.57%) |
Feb 25, 2004 | 25.35 | 25.39 | 25.27 | 25.27 | 144,056 | -0.05(-0.21%) |
Feb 24, 2004 | 24.89 | 25.32 | 24.86 | 25.32 | 322,742 | +0.07(+0.27%) |
Feb 23, 2004 | 25.40 | 25.49 | 25.25 | 25.25 | 220,933 | -0.13(-0.52%) |
Feb 20, 2004 | 25.30 | 25.39 | 25.30 | 25.38 | 181,456 | -0.02(-0.07%) |
Feb 19, 2004 | 25.47 | 25.49 | 25.37 | 25.40 | 291,057 | -0.01(-0.05%) |
Feb 18, 2004 | 25.53 | 25.53 | 25.35 | 25.41 | 371,742 | +0.01(+0.02%) |
Feb 17, 2004 | 25.31 | 25.43 | 25.29 | 25.41 | 127,261 | +0.17(+0.66%) |
Feb 13, 2004 | 25.38 | 25.43 | 25.17 | 25.24 | 149,251 | -0.12(-0.46%) |
Feb 12, 2004 | 25.75 | 25.76 | 25.35 | 25.35 | 254,696 | -0.40(-1.57%) |
Feb 11, 2004 | 25.37 | 25.76 | 25.35 | 25.76 | 224,742 | +0.40(+1.59%) |
Feb 10, 2004 | 25.41 | 25.41 | 25.33 | 25.35 | 195,134 | -0.06(-0.23%) |
Feb 09, 2004 | 25.33 | 25.43 | 25.25 | 25.41 | 247,078 | +0.09(+0.34%) |
Feb 06, 2004 | 25.18 | 25.36 | 25.12 | 25.33 | 280,668 | +0.12(+0.46%) |
Feb 05, 2004 | 24.83 | 25.28 | 24.82 | 25.21 | 248,290 | +0.35(+1.39%) |
Feb 04, 2004 | 25.34 | 25.34 | 24.81 | 24.86 | 237,728 | -0.48(-1.89%) |
Feb 03, 2004 | 25.33 | 25.61 | 25.32 | 25.34 | 222,491 | +0.05(+0.18%) |
Feb 02, 2004 | 25.09 | 25.39 | 25.09 | 25.30 | 179,551 | +0.17(+0.69%) |
Jan 30, 2004 | 24.75 | 25.13 | 24.67 | 25.12 | 238,767 | +0.35(+1.40%) |
Jan 29, 2004 | 24.83 | 24.83 | 24.63 | 24.78 | 182,148 | -0.06(-0.23%) |
Jan 28, 2004 | 24.83 | 25.22 | 24.78 | 24.83 | 224,049 | +0.09(+0.37%) |
Jan 27, 2004 | 24.29 | 24.75 | 24.27 | 24.74 | 351,830 | +0.51(+2.12%) |
Jan 26, 2004 | 23.91 | 24.23 | 23.91 | 24.23 | 223,703 | +0.23(+0.96%) |
Jan 23, 2004 | 23.85 | 24.08 | 23.83 | 24.00 | 205,696 | +0.09(+0.36%) |
Jan 22, 2004 | 24.03 | 24.16 | 23.86 | 23.91 | 398,233 | -0.06(-0.24%) |
Jan 21, 2004 | 23.97 | 23.99 | 23.59 | 23.97 | 209,678 | +0.08(+0.31%) |
Jan 20, 2004 | 24.14 | 24.23 | 23.84 | 23.89 | 211,410 | -0.13(-0.55%) |
Jan 16, 2004 | 24.40 | 24.49 | 24.03 | 24.03 | 189,767 | -0.27(-1.09%) |
Jan 15, 2004 | 24.31 | 24.37 | 24.17 | 24.29 | 128,473 | +0.04(+0.17%) |
Jan 14, 2004 | 24.16 | 24.37 | 24.16 | 24.25 | 283,958 | +0.02(+0.07%) |
Jan 13, 2004 | 24.69 | 24.74 | 24.06 | 24.23 | 501,774 | -0.44(-1.78%) |
Jan 12, 2004 | 24.90 | 24.92 | 24.55 | 24.67 | 180,763 | -0.16(-0.65%) |
Jan 09, 2004 | 24.83 | 24.90 | 24.77 | 24.83 | 142,498 | -0.03(-0.14%) |
Jan 08, 2004 | 24.88 | 24.98 | 24.82 | 24.87 | 348,714 | +0.03(+0.14%) |
Jan 07, 2004 | 25.14 | 25.14 | 24.70 | 24.83 | 404,293 | -0.27(-1.08%) |
Jan 06, 2004 | 25.18 | 25.41 | 25.09 | 25.11 | 482,209 | -0.45(-1.76%) |
Jan 05, 2004 | 25.61 | 25.81 | 25.44 | 25.56 | 217,297 | +0.06(+0.23%) |
Jan 02, 2004 | 25.70 | 25.91 | 25.34 | 25.50 | 345,770 | -0.09(-0.34%) |
Dec 31, 2003 | 25.33 | 25.59 | 25.33 | 25.59 | 600,294 | +0.20(+0.80%) |
Dec 30, 2003 | 25.50 | 25.54 | 25.38 | 25.38 | 128,646 | -0.03(-0.11%) |
Dec 29, 2003 | 25.27 | 25.48 | 25.22 | 25.41 | 225,954 | +0.12(+0.46%) |
Dec 26, 2003 | 25.18 | 25.39 | 25.15 | 25.30 | 62,159 | +0.06(+0.25%) |
Dec 24, 2003 | 25.22 | 25.30 | 25.22 | 25.23 | 39,996 | -0.01(-0.05%) |
Dec 23, 2003 | 24.93 | 25.33 | 24.93 | 25.24 | 302,311 | +0.31(+1.25%) |
Dec 22, 2003 | 24.74 | 24.93 | 24.69 | 24.93 | 256,427 | +0.18(+0.75%) |
Dec 19, 2003 | 24.78 | 24.87 | 24.69 | 24.75 | 373,474 | -0.11(-0.44%) |
Dec 18, 2003 | 25.01 | 25.01 | 24.83 | 24.86 | 138,516 | -0.08(-0.32%) |
Dec 17, 2003 | 25.01 | 25.01 | 24.89 | 24.94 | 213,487 | -0.38(-1.48%) |
Dec 16, 2003 | 25.18 | 25.31 | 25.06 | 25.31 | 192,017 | +0.17(+0.67%) |
Dec 15, 2003 | 25.28 | 25.52 | 25.07 | 25.15 | 268,721 | -0.13(-0.53%) |
Dec 12, 2003 | 25.09 | 25.28 | 25.09 | 25.28 | 249,675 | +0.33(+1.32%) |
Dec 11, 2003 | 25.04 | 25.05 | 24.82 | 24.95 | 545,926 | +0.06(+0.23%) |
Dec 10, 2003 | 25.01 | 25.01 | 24.89 | 24.89 | 101,809 | -0.06(-0.23%) |
Dec 09, 2003 | 25.01 | 25.01 | 24.93 | 24.95 | 215,046 | +0.01(+0.02%) |
Dec 08, 2003 | 25.04 | 25.04 | 24.92 | 24.94 | 451,735 | -0.01(-0.02%) |
Dec 05, 2003 | 24.95 | 25.00 | 24.89 | 24.95 | 117,738 | +0.03(+0.12%) |
Dec 04, 2003 | 24.95 | 25.01 | 24.88 | 24.92 | 352,004 | +0.02(+0.07%) |
Dec 03, 2003 | 24.98 | 25.02 | 24.90 | 24.90 | 106,830 | +0.01(+0.05%) |
Dec 02, 2003 | 24.77 | 25.45 | 24.89 | 24.89 | 219,721 | +0.13(+0.51%) |
Dec 01, 2003 | 24.31 | 24.77 | 24.29 | 24.77 | 150,809 | +0.49(+2.00%) |
Nov 28, 2003 | 24.31 | 24.34 | 24.27 | 24.28 | 106,311 | -0.01(-0.02%) |
Nov 26, 2003 | 24.43 | 24.48 | 24.27 | 24.29 | 167,258 | -0.05(-0.19%) |
Nov 25, 2003 | 24.05 | 24.23 | 24.05 | 24.33 | 118,777 | +0.33(+1.37%) |
Nov 24, 2003 | 24.11 | 24.14 | 23.93 | 24.00 | 118,950 | -0.05(-0.22%) |
Nov 21, 2003 | 24.08 | 24.11 | 23.80 | 24.05 | 220,413 | +0.05(+0.22%) |
Nov 20, 2003 | 24.37 | 24.37 | 23.95 | 24.00 | 261,968 | -0.31(-1.28%) |
Nov 19, 2003 | 24.43 | 24.55 | 24.31 | 24.31 | 356,679 | +0.12(+0.48%) |
Nov 18, 2003 | 24.23 | 24.37 | 24.16 | 24.20 | 230,283 | +0.03(+0.12%) |
Nov 17, 2003 | 23.99 | 24.17 | 23.93 | 24.17 | 239,113 | -0.03(-0.14%) |
Nov 14, 2003 | 23.94 | 24.19 | 23.94 | 24.21 | 185,611 | +0.35(+1.48%) |
Nov 13, 2003 | 23.71 | 23.85 | 23.62 | 23.85 | 111,505 | +0.17(+0.73%) |
Nov 12, 2003 | 23.34 | 23.64 | 23.34 | 23.68 | 184,572 | +0.29(+1.23%) |
Nov 11, 2003 | 23.54 | 23.51 | 23.30 | 23.39 | 165,873 | -0.14(-0.61%) |
Nov 10, 2003 | 23.51 | 23.62 | 23.46 | 23.54 | 162,410 | +0.03(+0.12%) |
Nov 07, 2003 | 23.37 | 23.51 | 23.25 | 23.51 | 464,548 | +0.38(+1.62%) |
Nov 06, 2003 | 23.03 | 23.17 | 22.97 | 23.13 | 339,364 | +0.06(+0.28%) |
Nov 05, 2003 | 23.36 | 23.37 | 23.04 | 23.07 | 247,770 | -0.27(-1.14%) |
Nov 04, 2003 | 23.12 | 23.33 | 23.12 | 23.33 | 405,159 | +0.09(+0.37%) |
Nov 03, 2003 | 23.04 | 23.25 | 23.03 | 23.25 | 180,590 | +0.38(+1.64%) |
Oct 31, 2003 | 22.92 | 22.92 | 22.67 | 22.87 | 343,000 | +0.02(+0.10%) |
Oct 30, 2003 | 22.80 | 22.87 | 22.77 | 22.85 | 281,534 | +0.15(+0.66%) |
Oct 29, 2003 | 22.67 | 23.02 | 22.62 | 22.70 | 158,947 | +0.08(+0.36%) |
Oct 28, 2003 | 22.87 | 22.89 | 22.40 | 22.62 | 217,124 | -0.23(-0.99%) |
Oct 27, 2003 | 22.78 | 23.21 | 22.78 | 22.84 | 185,438 | +0.14(+0.64%) |
Oct 24, 2003 | 22.90 | 22.95 | 22.70 | 22.70 | 156,003 | -0.16(-0.68%) |
Oct 23, 2003 | 22.90 | 22.93 | 22.73 | 22.85 | 243,095 | -0.10(-0.45%) |
Oct 22, 2003 | 23.16 | 23.22 | 22.94 | 22.96 | 199,636 | -0.17(-0.75%) |
Oct 21, 2003 | 23.24 | 23.33 | 23.15 | 23.13 | 173,664 | -0.08(-0.32%) |
Oct 20, 2003 | 23.33 | 23.47 | 23.20 | 23.21 | 273,569 | -0.01(-0.05%) |
Oct 17, 2003 | 23.41 | 23.41 | 23.19 | 23.22 | 270,972 | -0.08(-0.32%) |
Oct 16, 2003 | 23.25 | 23.41 | 23.11 | 23.29 | 199,809 | +0.13(+0.57%) |
Oct 15, 2003 | 23.33 | 23.49 | 23.12 | 23.16 | 131,936 | -0.17(-0.74%) |
Oct 14, 2003 | 23.28 | 23.34 | 23.14 | 23.33 | 227,339 | +0.06(+0.25%) |
Oct 13, 2003 | 23.10 | 23.43 | 23.13 | 23.28 | 185,438 | +0.17(+0.75%) |
Oct 10, 2003 | 23.15 | 23.26 | 23.07 | 23.10 | 116,872 | -0.03(-0.12%) |
Oct 09, 2003 | 23.16 | 23.25 | 23.05 | 23.13 | 153,233 | +0.04(+0.17%) |
Oct 08, 2003 | 23.02 | 23.11 | 22.94 | 23.09 | 147,000 | +0.07(+0.30%) |
Oct 07, 2003 | 23.07 | 23.07 | 22.96 | 23.02 | 244,307 | +0.01(+0.02%) |
Oct 06, 2003 | 22.76 | 22.99 | 22.76 | 23.02 | 183,707 | +0.32(+1.43%) |
Oct 03, 2003 | 22.58 | 22.86 | 22.58 | 22.69 | 273,569 | +0.12(+0.54%) |
Oct 02, 2003 | 22.35 | 22.57 | 22.34 | 22.57 | 153,752 | +0.20(+0.90%) |
Oct 01, 2003 | 22.20 | 22.37 | 22.12 | 22.37 | 315,297 | +0.17(+0.78%) |
Sep 30, 2003 | 22.12 | 22.20 | 21.92 | 22.20 | 454,159 | +0.08(+0.34%) |
Sep 29, 2003 | 22.02 | 22.12 | 22.00 | 22.12 | 197,558 | +0.10(+0.45%) |
Sep 26, 2003 | 21.97 | 22.03 | 21.83 | 22.02 | 165,526 | -0.26(-1.17%) |
Sep 25, 2003 | 22.44 | 22.47 | 22.32 | 22.28 | 402,735 | -0.11(-0.49%) |
Sep 24, 2003 | 22.52 | 22.55 | 22.39 | 22.39 | 243,095 | -0.08(-0.33%) |
Sep 23, 2003 | 22.41 | 22.52 | 22.40 | 22.47 | 458,315 | +0.03(+0.13%) |
Sep 22, 2003 | 22.35 | 22.44 | 22.25 | 22.44 | 92,286 | +0.17(+0.78%) |
Sep 19, 2003 | 22.31 | 22.42 | 22.26 | 22.26 | 96,788 | -0.05(-0.21%) |
Sep 18, 2003 | 22.20 | 22.32 | 22.17 | 22.31 | 75,318 | +0.17(+0.78%) |
Sep 17, 2003 | 22.32 | 22.32 | 22.10 | 22.14 | 116,699 | -0.23(-1.03%) |
Sep 16, 2003 | 22.17 | 22.37 | 22.17 | 22.37 | 165,180 | +0.20(+0.91%) |
Sep 15, 2003 | 22.24 | 22.29 | 22.15 | 22.17 | 79,646 | -0.09(-0.42%) |
Sep 12, 2003 | 22.22 | 22.32 | 22.13 | 22.26 | 68,219 | +0.05(+0.23%) |
Sep 11, 2003 | 22.11 | 22.21 | 22.11 | 22.21 | 177,993 | +0.09(+0.42%) |
Sep 10, 2003 | 22.41 | 22.41 | 22.04 | 22.11 | 122,413 | -0.29(-1.31%) |
Sep 09, 2003 | 22.52 | 22.52 | 22.32 | 22.41 | 95,922 | -0.11(-0.49%) |
Sep 08, 2003 | 22.38 | 22.52 | 22.15 | 22.52 | 173,491 | +0.18(+0.80%) |
Sep 05, 2003 | 22.41 | 22.44 | 22.33 | 22.34 | 213,141 | -0.07(-0.31%) |
Sep 04, 2003 | 22.43 | 22.44 | 22.34 | 22.41 | 84,841 | -0.02(-0.08%) |
Sep 03, 2003 | 22.26 | 22.46 | 22.24 | 22.43 | 98,865 | +0.14(+0.65%) |