Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.58 | 27.82 | 27.43 | 27.54 | 640,208 | -0.04(-0.16%) |
Aug 30, 2004 | 27.94 | 27.96 | 27.57 | 27.59 | 493,894 | -0.47(-1.68%) |
Aug 27, 2004 | 27.90 | 28.14 | 27.75 | 28.06 | 455,574 | +0.12(+0.41%) |
Aug 26, 2004 | 28.16 | 28.16 | 27.85 | 27.94 | 467,598 | -0.21(-0.76%) |
Aug 25, 2004 | 27.42 | 28.23 | 27.42 | 28.16 | 1,103,424 | +0.69(+2.53%) |
Aug 24, 2004 | 27.29 | 27.60 | 27.29 | 27.46 | 767,194 | +0.17(+0.62%) |
Aug 23, 2004 | 27.43 | 27.46 | 27.23 | 27.29 | 634,477 | -0.05(-0.20%) |
Aug 20, 2004 | 27.03 | 27.36 | 26.90 | 27.35 | 816,190 | +0.21(+0.79%) |
Aug 19, 2004 | 27.32 | 27.34 | 26.87 | 27.13 | 876,311 | -0.22(-0.81%) |
Aug 18, 2004 | 26.79 | 27.37 | 26.70 | 27.35 | 923,509 | +0.57(+2.13%) |
Aug 17, 2004 | 26.74 | 26.96 | 26.65 | 26.79 | 1,160,961 | +0.12(+0.43%) |
Aug 16, 2004 | 26.21 | 26.72 | 26.12 | 26.67 | 995,543 | +0.67(+2.57%) |
Aug 13, 2004 | 26.21 | 26.25 | 25.57 | 26.00 | 2,341,588 | -0.73(-2.73%) |
Aug 12, 2004 | 27.11 | 27.12 | 26.66 | 26.73 | 526,596 | -0.36(-1.35%) |
Aug 11, 2004 | 26.63 | 27.12 | 26.63 | 27.10 | 1,066,565 | +0.40(+1.50%) |
Aug 10, 2004 | 26.70 | 26.79 | 26.50 | 26.70 | 1,507,193 | +0.04(+0.17%) |
Aug 09, 2004 | 26.96 | 26.96 | 26.64 | 26.65 | 537,946 | -0.20(-0.76%) |
Aug 06, 2004 | 27.01 | 27.06 | 26.61 | 26.86 | 966,662 | -0.37(-1.37%) |
Aug 05, 2004 | 27.85 | 27.98 | 27.14 | 27.23 | 1,565,067 | -0.69(-2.45%) |
Aug 04, 2004 | 27.89 | 27.92 | 27.45 | 27.92 | 1,448,083 | +0.03(+0.10%) |
Aug 03, 2004 | 28.52 | 28.67 | 27.84 | 27.89 | 1,806,227 | -0.66(-2.31%) |
Aug 02, 2004 | 28.63 | 28.79 | 28.37 | 28.55 | 906,990 | -0.08(-0.28%) |
Jul 30, 2004 | 28.38 | 28.64 | 28.34 | 28.63 | 773,712 | +0.26(+0.91%) |
Jul 29, 2004 | 28.08 | 28.42 | 27.85 | 28.37 | 879,570 | +0.44(+1.59%) |
Jul 28, 2004 | 27.93 | 28.06 | 27.72 | 27.92 | 1,578,889 | +0.00(+0.00%) |
Jul 27, 2004 | 28.24 | 28.36 | 27.88 | 27.92 | 2,391,034 | -0.36(-1.26%) |
Jul 26, 2004 | 28.59 | 28.64 | 28.09 | 28.28 | 1,456,174 | -0.28(-1.00%) |
Jul 23, 2004 | 28.69 | 28.98 | 28.47 | 28.56 | 2,275,174 | -0.13(-0.47%) |
Jul 22, 2004 | 28.30 | 28.78 | 28.30 | 28.70 | 2,226,065 | +0.31(+1.10%) |
Jul 21, 2004 | 28.48 | 28.64 | 28.26 | 28.39 | 3,700,894 | -0.08(-0.28%) |
Jul 20, 2004 | 27.16 | 28.51 | 27.10 | 28.47 | 4,247,943 | +1.37(+5.06%) |
Jul 19, 2004 | 27.05 | 27.24 | 26.84 | 27.10 | 1,357,620 | +0.04(+0.13%) |
Jul 16, 2004 | 26.95 | 27.06 | 26.74 | 27.06 | 1,880,058 | +0.33(+1.23%) |
Jul 15, 2004 | 26.52 | 26.86 | 26.49 | 26.73 | 1,840,726 | +0.22(+0.84%) |
Jul 14, 2004 | 26.43 | 26.85 | 26.38 | 26.51 | 2,469,360 | +0.03(+0.10%) |
Jul 13, 2004 | 26.32 | 26.56 | 26.14 | 26.48 | 2,131,444 | +0.16(+0.61%) |
Jul 12, 2004 | 26.38 | 26.40 | 25.93 | 26.32 | 2,108,856 | -0.06(-0.24%) |
Jul 09, 2004 | 26.79 | 26.81 | 26.25 | 26.38 | 1,643,955 | -0.41(-1.53%) |
Jul 08, 2004 | 27.18 | 27.30 | 26.79 | 26.79 | 1,298,173 | -0.47(-1.73%) |
Jul 07, 2004 | 27.05 | 27.39 | 26.99 | 27.27 | 1,682,275 | +0.33(+1.22%) |
Jul 06, 2004 | 27.01 | 27.20 | 26.90 | 26.94 | 2,526,335 | -0.20(-0.72%) |
Jul 02, 2004 | 27.57 | 27.99 | 26.97 | 27.13 | 2,699,058 | -0.42(-1.52%) |
Jul 01, 2004 | 28.93 | 29.28 | 26.70 | 27.55 | 8,729,629 | -3.00(-9.82%) |
Jun 30, 2004 | 30.48 | 30.56 | 30.15 | 30.55 | 847,655 | +0.07(+0.23%) |
Jun 29, 2004 | 29.86 | 30.65 | 29.86 | 30.48 | 1,175,570 | +0.67(+2.24%) |
Jun 28, 2004 | 30.18 | 30.18 | 29.75 | 29.81 | 1,334,245 | -0.37(-1.24%) |
Jun 25, 2004 | 30.40 | 30.44 | 30.00 | 30.18 | 1,537,759 | -0.27(-0.88%) |
Jun 24, 2004 | 30.66 | 30.69 | 30.33 | 30.45 | 1,048,360 | -0.24(-0.78%) |
Jun 23, 2004 | 30.59 | 30.76 | 30.36 | 30.69 | 949,468 | +0.03(+0.09%) |
Jun 22, 2004 | 30.70 | 30.76 | 30.45 | 30.66 | 1,938,494 | -0.48(-1.54%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.14 | 31.15 | 1,240,299 | -0.14(-0.46%) |
Jun 18, 2004 | 31.46 | 31.50 | 31.26 | 31.29 | 1,582,935 | -0.57(-1.79%) |
Jun 17, 2004 | 31.37 | 31.95 | 31.23 | 31.86 | 2,798,960 | +0.47(+1.50%) |
Jun 16, 2004 | 31.10 | 31.56 | 31.08 | 31.39 | 1,564,392 | +0.12(+0.40%) |
Jun 15, 2004 | 31.04 | 31.32 | 30.92 | 31.26 | 2,065,816 | +0.31(+1.01%) |
Jun 14, 2004 | 30.92 | 31.01 | 30.85 | 30.95 | 1,522,588 | -0.15(-0.49%) |
Jun 10, 2004 | 31.04 | 31.14 | 30.97 | 31.10 | 857,882 | +0.10(+0.32%) |
Jun 09, 2004 | 30.90 | 31.15 | 30.90 | 31.00 | 1,128,596 | +0.11(+0.35%) |
Jun 08, 2004 | 30.77 | 30.93 | 30.37 | 30.90 | 1,140,845 | -0.02(-0.06%) |
Jun 07, 2004 | 30.19 | 31.06 | 30.10 | 30.91 | 1,945,461 | +0.67(+2.21%) |
Jun 04, 2004 | 30.15 | 30.60 | 30.15 | 30.25 | 861,590 | +0.11(+0.35%) |
Jun 03, 2004 | 30.34 | 30.56 | 30.10 | 30.14 | 1,083,533 | -0.38(-1.25%) |
Jun 02, 2004 | 30.64 | 30.73 | 30.30 | 30.52 | 1,045,663 | -0.10(-0.32%) |
Jun 01, 2004 | 30.52 | 30.79 | 30.36 | 30.62 | 1,303,791 | +0.01(+0.03%) |
May 28, 2004 | 30.52 | 30.70 | 30.26 | 30.61 | 1,462,130 | +0.12(+0.38%) |
May 27, 2004 | 31.00 | 31.08 | 30.24 | 30.50 | 2,670,289 | -0.52(-1.66%) |
May 26, 2004 | 30.99 | 31.22 | 30.91 | 31.01 | 1,740,374 | -0.08(-0.26%) |
May 25, 2004 | 29.77 | 31.11 | 29.77 | 31.09 | 3,057,876 | +1.32(+4.42%) |
May 24, 2004 | 30.13 | 30.38 | 29.76 | 29.77 | 1,773,413 | -0.13(-0.45%) |
May 21, 2004 | 29.90 | 29.97 | 29.54 | 29.91 | 1,361,216 | +0.22(+0.75%) |
May 20, 2004 | 29.99 | 30.05 | 29.29 | 29.69 | 1,858,482 | -0.48(-1.59%) |
May 19, 2004 | 29.97 | 30.55 | 29.69 | 30.17 | 2,196,623 | +0.26(+0.86%) |
May 18, 2004 | 30.04 | 30.43 | 29.90 | 29.91 | 1,958,609 | -0.12(-0.39%) |
May 17, 2004 | 29.81 | 30.12 | 29.66 | 30.02 | 2,103,462 | -0.19(-0.62%) |
May 14, 2004 | 29.68 | 30.52 | 29.55 | 30.21 | 3,245,544 | +0.40(+1.34%) |
May 13, 2004 | 29.14 | 29.85 | 28.97 | 29.81 | 2,249,439 | +0.57(+1.95%) |
May 12, 2004 | 29.01 | 29.24 | 28.65 | 29.24 | 2,566,453 | +0.41(+1.42%) |
May 11, 2004 | 28.83 | 29.18 | 28.67 | 28.83 | 1,621,255 | -0.05(-0.18%) |
May 10, 2004 | 29.28 | 29.63 | 28.70 | 28.89 | 1,915,232 | -0.66(-2.23%) |
May 07, 2004 | 29.70 | 29.72 | 29.18 | 29.54 | 2,711,307 | -0.67(-2.21%) |
May 06, 2004 | 29.41 | 30.21 | 29.38 | 30.21 | 2,935,835 | +0.17(+0.56%) |
May 05, 2004 | 29.72 | 30.25 | 29.72 | 30.04 | 3,891,934 | -0.14(-0.47%) |
May 04, 2004 | 29.86 | 30.52 | 29.77 | 30.18 | 4,356,386 | +0.42(+1.41%) |
May 03, 2004 | 29.05 | 30.54 | 28.97 | 29.77 | 5,891,786 | +0.52(+1.80%) |
Apr 30, 2004 | 27.59 | 29.36 | 27.59 | 29.24 | 7,136,580 | +2.46(+9.21%) |
Apr 29, 2004 | 26.79 | 27.12 | 26.25 | 26.78 | 1,938,269 | -0.13(-0.50%) |
Apr 28, 2004 | 27.34 | 27.34 | 26.73 | 26.91 | 2,024,462 | -0.50(-1.82%) |
Apr 27, 2004 | 27.69 | 27.92 | 27.36 | 27.41 | 2,282,591 | -0.46(-1.66%) |
Apr 26, 2004 | 28.40 | 28.65 | 27.87 | 27.87 | 1,384,028 | -0.53(-1.88%) |
Apr 23, 2004 | 28.28 | 28.62 | 28.11 | 28.40 | 1,540,793 | +0.04(+0.13%) |
Apr 22, 2004 | 28.88 | 29.01 | 28.30 | 28.37 | 4,181,978 | -0.55(-1.91%) |
Apr 21, 2004 | 27.41 | 29.10 | 27.41 | 28.92 | 2,957,074 | +1.39(+5.04%) |
Apr 20, 2004 | 28.40 | 28.45 | 27.53 | 27.53 | 1,799,372 | -0.87(-3.07%) |
Apr 19, 2004 | 28.43 | 28.45 | 28.16 | 28.40 | 1,451,117 | +0.04(+0.13%) |
Apr 16, 2004 | 28.25 | 28.45 | 28.13 | 28.37 | 2,688,045 | +0.47(+1.69%) |
Apr 15, 2004 | 27.41 | 27.90 | 27.28 | 27.90 | 1,885,227 | +0.62(+2.28%) |
Apr 14, 2004 | 27.19 | 27.50 | 27.07 | 27.27 | 1,843,760 | -0.12(-0.42%) |
Apr 13, 2004 | 27.89 | 27.92 | 27.32 | 27.39 | 1,610,804 | -0.50(-1.79%) |
Apr 12, 2004 | 27.71 | 27.89 | 27.67 | 27.89 | 988,688 | +0.18(+0.64%) |
Apr 08, 2004 | 27.63 | 27.74 | 27.56 | 27.71 | 1,621,030 | +0.21(+0.78%) |
Apr 07, 2004 | 27.19 | 27.59 | 27.13 | 27.50 | 1,717,899 | +0.23(+0.85%) |
Apr 06, 2004 | 27.37 | 27.40 | 27.14 | 27.27 | 1,179,166 | -0.14(-0.52%) |
Apr 05, 2004 | 27.03 | 27.50 | 27.00 | 27.41 | 1,310,759 | +0.37(+1.38%) |
Apr 02, 2004 | 26.70 | 27.29 | 26.70 | 27.03 | 3,331,737 | +0.52(+1.95%) |
Apr 01, 2004 | 26.71 | 26.82 | 26.40 | 26.52 | 1,555,964 | -0.26(-0.96%) |
Mar 31, 2004 | 26.36 | 26.87 | 26.26 | 26.78 | 1,876,911 | +0.30(+1.14%) |
Mar 30, 2004 | 26.55 | 26.60 | 26.03 | 26.47 | 1,397,513 | -0.15(-0.57%) |
Mar 29, 2004 | 26.21 | 26.67 | 25.82 | 26.62 | 3,016,184 | +0.46(+1.77%) |
Mar 26, 2004 | 25.81 | 27.36 | 25.81 | 26.16 | 6,295,667 | +1.01(+4.03%) |
Mar 25, 2004 | 24.55 | 25.25 | 24.49 | 25.15 | 2,591,064 | +0.61(+2.50%) |
Mar 24, 2004 | 24.56 | 24.73 | 24.36 | 24.53 | 1,305,814 | -0.14(-0.58%) |
Mar 23, 2004 | 24.78 | 24.78 | 24.51 | 24.68 | 1,788,022 | +0.02(+0.07%) |
Mar 22, 2004 | 24.71 | 24.87 | 24.48 | 24.66 | 1,486,291 | -0.04(-0.18%) |
Mar 19, 2004 | 25.07 | 25.19 | 24.68 | 24.70 | 1,875,900 | -0.45(-1.80%) |
Mar 18, 2004 | 25.08 | 25.29 | 24.83 | 25.16 | 1,417,179 | +0.02(+0.07%) |
Mar 17, 2004 | 25.05 | 25.17 | 24.87 | 25.14 | 1,458,084 | +0.18(+0.71%) |
Mar 16, 2004 | 24.80 | 24.99 | 24.72 | 24.96 | 1,470,670 | +0.22(+0.90%) |
Mar 15, 2004 | 24.87 | 25.05 | 24.61 | 24.74 | 1,604,623 | -0.22(-0.89%) |
Mar 12, 2004 | 24.86 | 25.00 | 24.62 | 24.96 | 1,204,001 | +0.08(+0.32%) |
Mar 11, 2004 | 24.92 | 25.16 | 24.70 | 24.88 | 1,927,031 | -0.23(-0.92%) |
Mar 10, 2004 | 24.76 | 25.19 | 24.74 | 25.11 | 2,217,974 | +0.28(+1.11%) |
Mar 09, 2004 | 25.15 | 25.15 | 24.70 | 24.84 | 1,449,431 | -0.46(-1.83%) |
Mar 08, 2004 | 25.30 | 25.51 | 25.08 | 25.30 | 1,746,105 | +0.00(+0.00%) |
Mar 05, 2004 | 24.45 | 25.30 | 24.38 | 25.30 | 2,361,816 | +0.92(+3.76%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.37 | 24.38 | 2,005,021 | -0.31(-1.26%) |
Mar 03, 2004 | 24.65 | 24.84 | 24.55 | 24.69 | 1,643,955 | +0.04(+0.14%) |
Mar 02, 2004 | 24.65 | 24.84 | 24.52 | 24.66 | 1,885,677 | -0.10(-0.40%) |
Mar 01, 2004 | 24.44 | 24.78 | 24.19 | 24.76 | 1,977,039 | +0.45(+1.87%) |
Feb 27, 2004 | 24.77 | 24.81 | 24.04 | 24.30 | 2,969,323 | -0.51(-2.04%) |
Feb 26, 2004 | 24.67 | 24.89 | 24.43 | 24.81 | 1,072,633 | +0.13(+0.54%) |
Feb 25, 2004 | 24.78 | 25.03 | 24.60 | 24.68 | 1,071,172 | -0.11(-0.43%) |
Feb 24, 2004 | 24.65 | 25.01 | 24.65 | 24.78 | 1,162,647 | +0.13(+0.54%) |
Feb 23, 2004 | 25.14 | 25.15 | 24.47 | 24.65 | 2,264,273 | -0.44(-1.77%) |
Feb 20, 2004 | 25.41 | 25.44 | 24.93 | 25.09 | 1,494,831 | -0.20(-0.81%) |
Feb 19, 2004 | 25.77 | 25.80 | 25.28 | 25.30 | 2,396,653 | -0.27(-1.04%) |
Feb 18, 2004 | 25.58 | 25.89 | 25.49 | 25.57 | 1,433,923 | +0.12(+0.45%) |
Feb 17, 2004 | 25.54 | 25.73 | 25.39 | 25.45 | 1,260,976 | -0.01(-0.03%) |
Feb 13, 2004 | 25.54 | 25.71 | 25.18 | 25.46 | 1,344,696 | -0.01(-0.03%) |
Feb 12, 2004 | 25.36 | 25.58 | 25.16 | 25.47 | 2,184,486 | +0.11(+0.42%) |
Feb 11, 2004 | 25.33 | 25.47 | 25.19 | 25.36 | 2,537,011 | +0.04(+0.14%) |
Feb 10, 2004 | 25.45 | 25.65 | 25.18 | 25.33 | 2,783,790 | -0.30(-1.18%) |
Feb 09, 2004 | 25.98 | 25.99 | 25.39 | 25.63 | 3,133,842 | -0.56(-2.14%) |
Feb 06, 2004 | 25.81 | 26.19 | 25.67 | 26.19 | 1,288,283 | +0.39(+1.52%) |
Feb 05, 2004 | 26.02 | 26.07 | 25.73 | 25.80 | 1,543,266 | -0.10(-0.38%) |
Feb 04, 2004 | 26.21 | 26.28 | 25.88 | 25.90 | 1,978,163 | -0.48(-1.82%) |
Feb 03, 2004 | 26.14 | 26.46 | 25.98 | 26.38 | 1,612,152 | +0.29(+1.13%) |
Feb 02, 2004 | 26.03 | 26.26 | 25.94 | 26.08 | 2,538,359 | -0.06(-0.24%) |
Jan 30, 2004 | 26.03 | 26.21 | 25.94 | 26.14 | 2,036,711 | +0.03(+0.10%) |
Jan 29, 2004 | 25.81 | 26.21 | 25.72 | 26.12 | 2,494,420 | +0.31(+1.21%) |
Jan 28, 2004 | 25.81 | 26.03 | 25.67 | 25.81 | 2,629,946 | -0.01(-0.03%) |
Jan 27, 2004 | 26.17 | 26.24 | 25.81 | 25.82 | 2,586,906 | -0.35(-1.33%) |
Jan 26, 2004 | 26.07 | 26.43 | 26.07 | 26.16 | 2,822,110 | +0.09(+0.34%) |
Jan 23, 2004 | 26.70 | 26.99 | 25.96 | 26.07 | 7,629,688 | -1.94(-6.92%) |
Jan 22, 2004 | 27.72 | 28.51 | 27.52 | 28.01 | 3,862,154 | +0.52(+1.88%) |
Jan 21, 2004 | 26.90 | 27.59 | 26.84 | 27.50 | 2,389,236 | +0.60(+2.22%) |
Jan 20, 2004 | 26.87 | 26.98 | 26.69 | 26.90 | 2,755,358 | +0.10(+0.36%) |
Jan 16, 2004 | 27.09 | 27.09 | 26.56 | 26.80 | 2,122,454 | -0.04(-0.17%) |
Jan 15, 2004 | 26.71 | 26.97 | 26.56 | 26.85 | 2,875,489 | +0.43(+1.62%) |
Jan 14, 2004 | 25.76 | 26.56 | 25.76 | 26.42 | 3,233,183 | +0.68(+2.63%) |
Jan 13, 2004 | 26.23 | 26.34 | 25.61 | 25.74 | 3,380,733 | -0.49(-1.87%) |
Jan 12, 2004 | 26.37 | 26.44 | 26.13 | 26.23 | 1,857,695 | -0.21(-0.81%) |
Jan 09, 2004 | 26.65 | 26.65 | 26.20 | 26.45 | 3,948,909 | -0.18(-0.67%) |
Jan 08, 2004 | 27.00 | 27.03 | 26.54 | 26.62 | 3,233,520 | -0.21(-0.80%) |
Jan 07, 2004 | 26.72 | 27.03 | 26.64 | 26.84 | 3,190,705 | +0.15(+0.57%) |
Jan 06, 2004 | 26.82 | 26.96 | 26.41 | 26.69 | 3,362,079 | -0.20(-0.76%) |
Jan 05, 2004 | 27.67 | 27.73 | 26.79 | 26.89 | 4,675,310 | -0.57(-2.07%) |
Jan 02, 2004 | 27.85 | 27.86 | 27.32 | 27.46 | 4,787,575 | -1.16(-4.04%) |
Dec 31, 2003 | 27.59 | 29.40 | 27.51 | 28.62 | 7,589,232 | +0.94(+3.41%) |
Dec 30, 2003 | 27.72 | 27.80 | 27.47 | 27.67 | 1,224,678 | -0.04(-0.16%) |
Dec 29, 2003 | 27.60 | 27.75 | 27.54 | 27.72 | 1,280,529 | +0.12(+0.45%) |
Dec 26, 2003 | 27.75 | 27.75 | 27.52 | 27.59 | 300,157 | -0.07(-0.26%) |
Dec 24, 2003 | 27.68 | 27.84 | 27.65 | 27.67 | 356,570 | -0.14(-0.51%) |
Dec 23, 2003 | 28.06 | 28.23 | 27.72 | 27.81 | 1,226,364 | -0.37(-1.33%) |
Dec 22, 2003 | 28.03 | 28.36 | 27.84 | 28.18 | 2,514,198 | +0.25(+0.89%) |
Dec 19, 2003 | 27.99 | 28.00 | 27.56 | 27.93 | 1,944,113 | -0.14(-0.51%) |
Dec 18, 2003 | 27.72 | 28.21 | 27.67 | 28.08 | 1,932,538 | +0.24(+0.86%) |
Dec 17, 2003 | 27.76 | 27.86 | 27.64 | 27.84 | 1,843,086 | +0.03(+0.10%) |
Dec 16, 2003 | 27.50 | 27.88 | 27.43 | 27.81 | 1,735,654 | +0.32(+1.17%) |
Dec 15, 2003 | 27.70 | 28.02 | 27.40 | 27.49 | 1,585,632 | -0.07(-0.26%) |
Dec 12, 2003 | 27.25 | 27.58 | 26.96 | 27.56 | 1,347,281 | +0.31(+1.14%) |
Dec 11, 2003 | 27.19 | 27.67 | 27.15 | 27.25 | 1,487,077 | -0.06(-0.23%) |
Dec 10, 2003 | 27.43 | 27.57 | 27.18 | 27.31 | 1,748,465 | -0.11(-0.39%) |
Dec 09, 2003 | 27.24 | 27.63 | 27.24 | 27.42 | 1,612,490 | +0.15(+0.55%) |
Dec 08, 2003 | 26.87 | 27.30 | 26.87 | 27.27 | 1,640,471 | +0.26(+0.96%) |
Dec 05, 2003 | 26.96 | 27.13 | 26.87 | 27.01 | 1,145,003 | -0.01(-0.03%) |
Dec 04, 2003 | 26.87 | 27.17 | 26.85 | 27.02 | 1,488,651 | +0.18(+0.66%) |
Dec 03, 2003 | 27.02 | 27.51 | 26.84 | 26.84 | 2,424,410 | -0.39(-1.44%) |
Dec 02, 2003 | 26.68 | 27.38 | 26.68 | 27.23 | 2,749,290 | +0.69(+2.58%) |
Dec 01, 2003 | 26.16 | 26.65 | 26.07 | 26.54 | 2,393,281 | +0.56(+2.16%) |
Nov 28, 2003 | 25.80 | 26.09 | 25.80 | 25.98 | 742,583 | +0.22(+0.86%) |
Nov 26, 2003 | 25.63 | 25.90 | 25.56 | 25.76 | 1,669,240 | +0.18(+0.70%) |
Nov 25, 2003 | 25.49 | 25.61 | 25.33 | 25.58 | 3,243,634 | -0.09(-0.35%) |
Nov 24, 2003 | 25.72 | 25.81 | 25.42 | 25.67 | 2,848,856 | +0.52(+2.09%) |
Nov 21, 2003 | 25.80 | 25.80 | 25.01 | 25.15 | 4,586,758 | -0.45(-1.77%) |
Nov 20, 2003 | 25.83 | 25.90 | 25.60 | 25.60 | 2,002,548 | -0.55(-2.11%) |
Nov 19, 2003 | 25.75 | 26.17 | 25.70 | 26.15 | 1,827,129 | +0.30(+1.17%) |
Nov 18, 2003 | 26.50 | 26.70 | 25.85 | 25.85 | 1,902,870 | -0.67(-2.52%) |
Nov 17, 2003 | 26.05 | 26.54 | 25.43 | 26.52 | 1,434,822 | -0.13(-0.50%) |
Nov 14, 2003 | 26.61 | 26.90 | 26.38 | 26.65 | 2,879,422 | +0.13(+0.50%) |
Nov 13, 2003 | 25.81 | 26.79 | 25.74 | 26.52 | 4,353,689 | +0.79(+3.08%) |
Nov 12, 2003 | 25.45 | 25.67 | 25.42 | 25.73 | 2,057,163 | +0.14(+0.56%) |
Nov 11, 2003 | 25.58 | 25.65 | 25.31 | 25.58 | 2,613,314 | +0.00(+0.00%) |
Nov 10, 2003 | 25.58 | 25.73 | 25.44 | 25.58 | 2,005,021 | +0.19(+0.74%) |
Nov 07, 2003 | 25.98 | 26.06 | 25.38 | 25.40 | 3,061,809 | -0.50(-1.92%) |
Nov 06, 2003 | 25.98 | 26.05 | 25.49 | 25.90 | 3,612,229 | -0.18(-0.68%) |
Nov 05, 2003 | 26.62 | 26.87 | 25.97 | 26.07 | 4,066,455 | +0.16(+0.62%) |
Nov 04, 2003 | 26.62 | 26.62 | 25.75 | 25.91 | 4,941,418 | -0.78(-2.93%) |
Nov 03, 2003 | 27.05 | 27.12 | 26.70 | 26.70 | 1,586,418 | -0.24(-0.89%) |
Oct 31, 2003 | 26.94 | 27.24 | 26.89 | 26.94 | 2,009,178 | +0.19(+0.70%) |
Oct 30, 2003 | 26.79 | 26.95 | 26.68 | 26.75 | 2,897,402 | +0.01(+0.03%) |
Oct 29, 2003 | 27.39 | 27.42 | 26.45 | 26.74 | 4,215,466 | -0.71(-2.59%) |
Oct 28, 2003 | 27.84 | 27.84 | 27.20 | 27.45 | 3,265,098 | -0.49(-1.75%) |
Oct 27, 2003 | 28.48 | 28.66 | 27.90 | 27.94 | 4,255,247 | -0.60(-2.09%) |
Oct 24, 2003 | 28.03 | 28.64 | 26.86 | 28.54 | 9,276,341 | -1.55(-5.15%) |
Oct 23, 2003 | 29.03 | 30.26 | 28.85 | 30.09 | 2,381,482 | +0.97(+3.33%) |
Oct 22, 2003 | 29.94 | 29.94 | 28.83 | 29.12 | 2,736,254 | -0.82(-2.73%) |
Oct 21, 2003 | 29.72 | 30.07 | 29.68 | 29.94 | 1,177,705 | +0.30(+1.02%) |
Oct 20, 2003 | 29.90 | 29.92 | 29.47 | 29.63 | 1,186,583 | -0.29(-0.98%) |
Oct 17, 2003 | 30.34 | 30.45 | 29.92 | 29.93 | 1,568,550 | -0.40(-1.32%) |
Oct 16, 2003 | 29.92 | 30.18 | 29.92 | 30.33 | 1,083,533 | +0.42(+1.40%) |
Oct 15, 2003 | 29.87 | 30.19 | 29.81 | 29.91 | 1,507,080 | +0.12(+0.42%) |
Oct 14, 2003 | 29.65 | 29.80 | 29.37 | 29.78 | 1,240,861 | +0.17(+0.57%) |
Oct 13, 2003 | 29.68 | 29.95 | 29.68 | 29.61 | 1,250,525 | +0.12(+0.39%) |
Oct 10, 2003 | 29.45 | 29.52 | 29.32 | 29.50 | 1,110,729 | +0.04(+0.15%) |
Oct 09, 2003 | 29.45 | 29.59 | 29.32 | 29.45 | 1,909,838 | +0.13(+0.46%) |
Oct 08, 2003 | 29.37 | 29.40 | 29.24 | 29.32 | 1,286,935 | -0.04(-0.15%) |
Oct 07, 2003 | 29.74 | 29.59 | 29.17 | 29.37 | 2,418,341 | -0.37(-1.26%) |
Oct 06, 2003 | 30.34 | 30.34 | 29.63 | 29.74 | 1,542,816 | -0.64(-2.11%) |
Oct 03, 2003 | 30.97 | 30.97 | 30.26 | 30.38 | 1,457,860 | -0.07(-0.23%) |
Oct 02, 2003 | 30.34 | 30.56 | 30.25 | 30.45 | 1,273,450 | -0.20(-0.64%) |
Oct 01, 2003 | 29.89 | 30.65 | 29.77 | 30.65 | 1,215,801 | +1.02(+3.45%) |
Sep 30, 2003 | 29.68 | 29.86 | 29.40 | 29.62 | 1,552,256 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,048 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,057 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,859 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,264 | -0.98(-3.17%) |
Sep 23, 2003 | 30.90 | 31.06 | 30.82 | 30.87 | 835,856 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.90 | 1,379,983 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,476 | -0.73(-2.27%) |
Sep 18, 2003 | 31.55 | 32.28 | 31.51 | 32.20 | 1,953,440 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.55 | 918,340 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,342 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,370 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,703 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.49 | 30.62 | 650,884 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,204 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,691 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,726 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,784 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.91 | 1,643,505 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.02 | 30.82 | 3,115,188 | +0.90(+3.00%) |