Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.82 | 29.21 | 28.47 | 28.91 | 6,298,680 | +0.13(+0.44%) |
Jun 29, 2004 | 29.29 | 29.40 | 28.55 | 28.78 | 7,133,804 | -0.65(-2.22%) |
Jun 28, 2004 | 29.28 | 29.80 | 29.22 | 29.44 | 4,496,534 | +0.08(+0.26%) |
Jun 25, 2004 | 29.74 | 29.91 | 28.49 | 29.36 | 5,914,093 | -0.48(-1.62%) |
Jun 24, 2004 | 29.99 | 30.17 | 29.70 | 29.84 | 4,629,857 | -0.27(-0.89%) |
Jun 23, 2004 | 29.42 | 30.19 | 29.40 | 30.11 | 5,388,633 | +0.53(+1.78%) |
Jun 22, 2004 | 29.33 | 29.70 | 29.07 | 29.58 | 6,065,791 | +0.22(+0.77%) |
Jun 21, 2004 | 29.50 | 29.56 | 29.25 | 29.36 | 3,514,128 | -0.14(-0.48%) |
Jun 18, 2004 | 29.21 | 29.62 | 29.06 | 29.50 | 4,496,819 | +0.29(+1.01%) |
Jun 17, 2004 | 29.14 | 29.25 | 28.79 | 29.21 | 3,402,882 | +0.03(+0.10%) |
Jun 16, 2004 | 29.06 | 29.25 | 29.02 | 29.18 | 3,332,517 | +0.06(+0.22%) |
Jun 15, 2004 | 28.96 | 29.35 | 28.82 | 29.11 | 3,955,975 | +0.36(+1.25%) |
Jun 14, 2004 | 28.91 | 29.04 | 28.39 | 28.76 | 4,586,128 | -0.46(-1.59%) |
Jun 10, 2004 | 29.02 | 29.32 | 28.67 | 29.22 | 9,488,901 | +0.66(+2.31%) |
Jun 09, 2004 | 27.90 | 28.66 | 27.84 | 28.56 | 9,821,212 | +0.44(+1.57%) |
Jun 08, 2004 | 27.60 | 28.18 | 27.50 | 28.12 | 7,813,241 | +0.50(+1.80%) |
Jun 07, 2004 | 27.13 | 27.73 | 26.88 | 27.62 | 5,483,641 | +0.20(+0.74%) |
Jun 04, 2004 | 27.79 | 27.97 | 27.00 | 27.42 | 5,284,795 | -0.14(-0.51%) |
Jun 03, 2004 | 27.56 | 27.98 | 27.24 | 27.56 | 7,729,486 | +0.33(+1.21%) |
Jun 02, 2004 | 26.94 | 27.37 | 26.79 | 27.23 | 4,932,684 | +0.45(+1.68%) |
Jun 01, 2004 | 26.48 | 26.83 | 26.43 | 26.78 | 3,879,770 | +0.17(+0.63%) |
May 28, 2004 | 27.03 | 27.04 | 26.51 | 26.61 | 3,820,943 | -0.12(-0.45%) |
May 27, 2004 | 27.03 | 27.60 | 26.65 | 26.73 | 11,112,143 | +0.44(+1.68%) |
May 26, 2004 | 26.06 | 26.36 | 25.98 | 26.28 | 2,387,003 | +0.07(+0.27%) |
May 25, 2004 | 25.74 | 26.27 | 25.67 | 26.21 | 3,655,428 | +0.37(+1.44%) |
May 24, 2004 | 25.67 | 26.19 | 25.65 | 25.84 | 3,644,745 | +0.19(+0.74%) |
May 21, 2004 | 25.90 | 25.93 | 25.55 | 25.65 | 3,872,506 | -0.11(-0.41%) |
May 20, 2004 | 25.60 | 25.79 | 25.49 | 25.76 | 4,894,368 | +0.12(+0.47%) |
May 19, 2004 | 25.84 | 26.01 | 25.59 | 25.64 | 4,809,474 | +0.09(+0.36%) |
May 18, 2004 | 25.16 | 25.95 | 25.11 | 25.55 | 6,275,890 | +0.60(+2.39%) |
May 17, 2004 | 25.00 | 25.11 | 24.61 | 24.95 | 3,741,034 | -0.22(-0.86%) |
May 14, 2004 | 25.35 | 25.59 | 25.03 | 25.17 | 3,691,323 | -0.15(-0.61%) |
May 13, 2004 | 25.60 | 25.62 | 24.99 | 25.32 | 4,322,473 | -0.34(-1.31%) |
May 12, 2004 | 25.13 | 25.72 | 24.90 | 25.66 | 4,237,294 | +0.30(+1.19%) |
May 11, 2004 | 25.56 | 25.74 | 25.20 | 25.36 | 3,879,770 | -0.21(-0.82%) |
May 10, 2004 | 24.96 | 25.61 | 24.82 | 25.57 | 5,824,214 | +0.53(+2.13%) |
May 07, 2004 | 25.38 | 25.69 | 24.92 | 25.04 | 6,803,201 | -0.45(-1.76%) |
May 06, 2004 | 25.98 | 26.05 | 25.38 | 25.48 | 7,676,499 | -0.78(-2.97%) |
May 05, 2004 | 26.20 | 26.47 | 26.13 | 26.26 | 6,746,510 | -0.04(-0.16%) |
May 04, 2004 | 26.38 | 26.61 | 26.21 | 26.31 | 4,901,917 | -0.08(-0.29%) |
May 03, 2004 | 26.26 | 26.74 | 26.21 | 26.38 | 4,238,861 | +0.06(+0.21%) |
Apr 30, 2004 | 26.66 | 26.76 | 26.26 | 26.33 | 4,251,395 | -0.11(-0.43%) |
Apr 29, 2004 | 26.71 | 26.92 | 26.19 | 26.44 | 3,572,528 | -0.23(-0.87%) |
Apr 28, 2004 | 26.81 | 26.92 | 26.56 | 26.67 | 9,008,594 | -0.04(-0.13%) |
Apr 27, 2004 | 26.91 | 27.03 | 26.64 | 26.71 | 4,999,773 | -0.04(-0.13%) |
Apr 26, 2004 | 27.06 | 27.18 | 26.68 | 26.74 | 3,331,663 | -0.32(-1.17%) |
Apr 23, 2004 | 26.81 | 27.07 | 26.67 | 27.06 | 4,006,969 | +0.18(+0.65%) |
Apr 22, 2004 | 26.73 | 27.20 | 26.64 | 26.88 | 5,935,032 | -0.01(-0.05%) |
Apr 21, 2004 | 26.50 | 26.94 | 26.40 | 26.90 | 4,109,098 | +0.37(+1.38%) |
Apr 20, 2004 | 26.78 | 27.12 | 26.48 | 26.53 | 3,462,707 | -0.18(-0.66%) |
Apr 19, 2004 | 26.69 | 26.91 | 26.63 | 26.71 | 3,268,847 | -0.03(-0.10%) |
Apr 16, 2004 | 26.45 | 26.88 | 26.17 | 26.73 | 4,374,606 | +0.50(+1.90%) |
Apr 15, 2004 | 26.57 | 26.67 | 26.15 | 26.24 | 4,024,346 | -0.23(-0.88%) |
Apr 14, 2004 | 26.01 | 26.65 | 25.80 | 26.47 | 4,751,501 | +0.38(+1.45%) |
Apr 13, 2004 | 26.43 | 26.53 | 25.99 | 26.09 | 5,453,158 | -0.35(-1.33%) |
Apr 12, 2004 | 26.71 | 26.75 | 26.31 | 26.44 | 2,862,894 | -0.17(-0.63%) |
Apr 08, 2004 | 27.02 | 27.22 | 26.38 | 26.61 | 7,522,237 | -0.18(-0.66%) |
Apr 07, 2004 | 26.66 | 26.94 | 26.33 | 26.78 | 5,822,932 | +0.06(+0.21%) |
Apr 06, 2004 | 26.45 | 26.73 | 26.36 | 26.73 | 3,515,410 | -0.01(-0.03%) |
Apr 05, 2004 | 26.41 | 26.75 | 26.36 | 26.73 | 3,138,514 | +0.27(+1.01%) |
Apr 02, 2004 | 26.65 | 26.68 | 26.19 | 26.47 | 3,747,729 | +0.25(+0.94%) |
Apr 01, 2004 | 26.28 | 26.42 | 25.90 | 26.22 | 3,574,807 | -0.18(-0.69%) |
Mar 31, 2004 | 26.30 | 26.50 | 26.11 | 26.40 | 3,817,239 | +0.23(+0.89%) |
Mar 30, 2004 | 26.04 | 26.21 | 25.83 | 26.17 | 3,377,813 | +0.07(+0.27%) |
Mar 29, 2004 | 25.72 | 26.29 | 25.71 | 26.10 | 2,371,192 | +0.39(+1.53%) |
Mar 26, 2004 | 25.95 | 26.07 | 25.67 | 25.71 | 5,292,202 | -0.24(-0.92%) |
Mar 25, 2004 | 25.59 | 26.15 | 25.54 | 25.95 | 3,228,394 | +0.37(+1.43%) |
Mar 24, 2004 | 25.69 | 25.82 | 25.36 | 25.58 | 5,461,990 | -0.02(-0.08%) |
Mar 23, 2004 | 25.60 | 26.01 | 25.54 | 25.60 | 3,416,984 | -0.17(-0.65%) |
Mar 22, 2004 | 26.01 | 26.07 | 25.34 | 25.77 | 5,193,206 | -0.37(-1.40%) |
Mar 19, 2004 | 26.22 | 26.39 | 26.00 | 26.14 | 5,415,697 | -0.11(-0.40%) |
Mar 18, 2004 | 26.17 | 26.36 | 26.01 | 26.24 | 5,562,695 | +0.05(+0.19%) |
Mar 17, 2004 | 26.24 | 26.33 | 25.93 | 26.19 | 4,046,994 | +0.19(+0.73%) |
Mar 16, 2004 | 26.52 | 26.54 | 25.81 | 26.00 | 5,488,341 | -0.27(-1.02%) |
Mar 15, 2004 | 26.77 | 26.79 | 26.19 | 26.27 | 4,443,974 | -0.62(-2.30%) |
Mar 12, 2004 | 26.45 | 26.92 | 26.33 | 26.89 | 3,382,086 | +0.47(+1.78%) |
Mar 11, 2004 | 26.22 | 26.91 | 26.15 | 26.42 | 5,653,144 | +0.11(+0.43%) |
Mar 10, 2004 | 26.31 | 26.81 | 26.24 | 26.31 | 5,152,611 | -0.06(-0.24%) |
Mar 09, 2004 | 26.57 | 26.57 | 26.15 | 26.37 | 5,378,378 | -0.16(-0.61%) |
Mar 08, 2004 | 26.73 | 26.86 | 26.47 | 26.53 | 4,308,229 | -0.25(-0.94%) |
Mar 05, 2004 | 26.64 | 26.94 | 26.53 | 26.78 | 6,253,954 | -0.34(-1.27%) |
Mar 04, 2004 | 26.68 | 27.30 | 26.54 | 27.13 | 7,579,640 | +0.23(+0.86%) |
Mar 03, 2004 | 27.18 | 27.56 | 26.54 | 26.90 | 14,523,999 | -0.98(-3.53%) |
Mar 02, 2004 | 28.26 | 28.38 | 27.42 | 27.88 | 6,714,177 | -0.16(-0.58%) |
Mar 01, 2004 | 27.51 | 28.08 | 27.34 | 28.04 | 6,483,852 | +0.76(+2.78%) |
Feb 27, 2004 | 26.85 | 27.47 | 26.75 | 27.28 | 8,716,166 | +0.18(+0.67%) |
Feb 26, 2004 | 27.06 | 27.38 | 26.93 | 27.10 | 4,438,988 | -0.06(-0.23%) |
Feb 25, 2004 | 26.88 | 27.33 | 26.76 | 27.16 | 3,924,069 | +0.17(+0.62%) |
Feb 24, 2004 | 26.66 | 27.23 | 26.66 | 26.99 | 4,357,513 | +0.21(+0.79%) |
Feb 23, 2004 | 26.68 | 27.14 | 26.56 | 26.78 | 4,058,247 | -0.02(-0.08%) |
Feb 20, 2004 | 26.51 | 27.03 | 26.33 | 26.80 | 3,863,105 | +0.49(+1.87%) |
Feb 19, 2004 | 26.68 | 26.86 | 26.31 | 26.31 | 3,481,509 | -0.25(-0.93%) |
Feb 18, 2004 | 26.45 | 26.68 | 26.34 | 26.56 | 2,628,011 | +0.05(+0.19%) |
Feb 17, 2004 | 26.52 | 26.88 | 26.47 | 26.51 | 2,898,361 | +0.11(+0.40%) |
Feb 13, 2004 | 26.57 | 26.73 | 26.20 | 26.40 | 3,241,213 | -0.10(-0.37%) |
Feb 12, 2004 | 26.96 | 27.18 | 26.36 | 26.50 | 7,760,538 | -0.98(-3.58%) |
Feb 11, 2004 | 27.46 | 27.59 | 27.18 | 27.49 | 5,667,388 | -0.18(-0.66%) |
Feb 10, 2004 | 26.85 | 27.73 | 26.81 | 27.67 | 5,981,752 | +0.77(+2.87%) |
Feb 09, 2004 | 26.63 | 27.09 | 26.47 | 26.90 | 4,376,315 | +0.12(+0.45%) |
Feb 06, 2004 | 26.54 | 26.85 | 26.50 | 26.78 | 5,692,172 | +0.15(+0.58%) |
Feb 05, 2004 | 26.68 | 26.78 | 26.24 | 26.62 | 6,193,987 | +0.44(+1.66%) |
Feb 04, 2004 | 26.00 | 26.55 | 25.92 | 26.19 | 4,449,102 | +0.12(+0.46%) |
Feb 03, 2004 | 26.05 | 26.40 | 25.98 | 26.07 | 3,207,313 | -0.06(-0.24%) |
Feb 02, 2004 | 25.95 | 26.40 | 25.86 | 26.13 | 3,018,723 | +0.20(+0.76%) |
Jan 30, 2004 | 25.92 | 26.31 | 25.75 | 25.93 | 4,280,168 | +0.03(+0.11%) |
Jan 29, 2004 | 25.52 | 25.91 | 25.38 | 25.91 | 5,786,325 | +0.58(+2.27%) |
Jan 28, 2004 | 25.98 | 26.09 | 25.27 | 25.33 | 5,163,864 | -0.43(-1.66%) |
Jan 27, 2004 | 26.12 | 26.26 | 25.65 | 25.76 | 4,808,049 | -0.30(-1.16%) |
Jan 26, 2004 | 26.24 | 26.34 | 25.67 | 26.06 | 4,999,773 | -0.16(-0.62%) |
Jan 23, 2004 | 25.74 | 26.28 | 25.62 | 26.22 | 7,378,657 | +0.60(+2.33%) |
Jan 22, 2004 | 25.71 | 25.79 | 25.41 | 25.62 | 4,784,974 | -0.04(-0.14%) |
Jan 21, 2004 | 25.50 | 25.74 | 25.44 | 25.66 | 4,523,170 | +0.11(+0.41%) |
Jan 20, 2004 | 26.11 | 26.12 | 25.53 | 25.55 | 4,483,429 | -0.47(-1.81%) |
Jan 16, 2004 | 26.23 | 26.24 | 25.76 | 26.03 | 4,541,260 | +0.00(+0.00%) |
Jan 15, 2004 | 25.97 | 26.34 | 25.21 | 26.03 | 5,063,845 | +0.02(+0.08%) |
Jan 14, 2004 | 26.08 | 26.27 | 25.92 | 26.00 | 6,511,563 | -0.58(-2.17%) |
Jan 13, 2004 | 26.35 | 26.66 | 26.30 | 26.58 | 2,980,073 | +0.11(+0.42%) |
Jan 12, 2004 | 26.46 | 26.58 | 26.08 | 26.47 | 4,551,476 | -0.18(-0.68%) |
Jan 09, 2004 | 26.20 | 26.93 | 25.96 | 26.65 | 8,821,624 | +0.49(+1.88%) |
Jan 08, 2004 | 26.26 | 26.35 | 25.99 | 26.16 | 7,077,429 | +0.13(+0.49%) |
Jan 07, 2004 | 25.68 | 26.10 | 25.64 | 26.03 | 4,938,460 | +0.37(+1.42%) |
Jan 06, 2004 | 25.34 | 25.93 | 25.32 | 25.67 | 4,451,523 | +0.29(+1.13%) |
Jan 05, 2004 | 25.58 | 25.70 | 25.18 | 25.38 | 5,652,574 | -0.12(-0.47%) |
Jan 02, 2004 | 26.11 | 26.27 | 25.40 | 25.50 | 3,707,703 | -0.60(-2.31%) |
Dec 31, 2003 | 26.12 | 26.24 | 25.87 | 26.10 | 3,511,849 | -0.08(-0.29%) |
Dec 30, 2003 | 25.91 | 26.26 | 25.81 | 26.18 | 4,247,604 | +0.22(+0.84%) |
Dec 29, 2003 | 25.46 | 25.97 | 25.46 | 25.96 | 3,978,250 | +0.42(+1.65%) |
Dec 26, 2003 | 25.35 | 25.72 | 25.27 | 25.54 | 1,913,152 | +0.22(+0.89%) |
Dec 24, 2003 | 25.34 | 25.44 | 25.20 | 25.32 | 1,201,650 | -0.13(-0.52%) |
Dec 23, 2003 | 25.25 | 25.52 | 25.10 | 25.45 | 3,493,273 | +0.29(+1.14%) |
Dec 22, 2003 | 25.73 | 25.74 | 25.13 | 25.16 | 6,145,382 | -0.53(-2.05%) |
Dec 19, 2003 | 25.80 | 25.87 | 25.48 | 25.69 | 5,329,052 | +0.05(+0.19%) |
Dec 18, 2003 | 25.31 | 25.66 | 25.27 | 25.64 | 4,755,595 | +0.37(+1.47%) |
Dec 17, 2003 | 25.24 | 25.37 | 25.06 | 25.27 | 6,516,717 | +0.08(+0.33%) |
Dec 16, 2003 | 25.11 | 25.24 | 24.71 | 25.18 | 5,026,512 | +0.31(+1.24%) |
Dec 15, 2003 | 25.41 | 25.61 | 24.82 | 24.87 | 6,873,635 | -0.34(-1.34%) |
Dec 12, 2003 | 25.56 | 25.56 | 24.78 | 25.21 | 6,469,297 | -0.16(-0.64%) |
Dec 11, 2003 | 25.30 | 25.62 | 25.29 | 25.37 | 5,701,716 | +0.03(+0.11%) |
Dec 10, 2003 | 25.61 | 25.66 | 24.99 | 25.34 | 7,071,142 | +0.07(+0.28%) |
Dec 09, 2003 | 25.31 | 25.80 | 24.66 | 25.27 | 17,250,352 | -0.10(-0.39%) |
Dec 08, 2003 | 25.11 | 25.41 | 24.92 | 25.37 | 6,581,369 | +0.22(+0.89%) |
Dec 05, 2003 | 25.39 | 25.46 | 24.94 | 25.15 | 5,315,942 | -0.25(-0.97%) |
Dec 04, 2003 | 25.41 | 25.54 | 24.93 | 25.39 | 10,717,143 | +0.26(+1.03%) |
Dec 03, 2003 | 25.48 | 25.62 | 24.88 | 25.13 | 7,838,655 | -0.16(-0.64%) |
Dec 02, 2003 | 25.72 | 25.72 | 25.25 | 25.29 | 4,062,057 | -0.40(-1.56%) |
Dec 01, 2003 | 25.24 | 25.71 | 25.11 | 25.70 | 6,336,024 | +0.55(+2.18%) |
Nov 28, 2003 | 24.73 | 25.24 | 24.65 | 25.15 | 1,937,547 | +0.29(+1.16%) |
Nov 26, 2003 | 24.92 | 25.06 | 24.59 | 24.86 | 5,350,485 | +0.01(+0.03%) |
Nov 25, 2003 | 24.64 | 25.10 | 24.49 | 24.85 | 4,405,659 | +0.18(+0.71%) |
Nov 24, 2003 | 24.21 | 24.75 | 24.06 | 24.68 | 5,820,271 | +0.73(+3.05%) |
Nov 21, 2003 | 24.08 | 24.16 | 23.89 | 23.95 | 3,796,946 | -0.02(-0.09%) |
Nov 20, 2003 | 23.57 | 24.31 | 23.48 | 23.97 | 5,087,563 | +0.22(+0.95%) |
Nov 19, 2003 | 23.64 | 23.94 | 23.52 | 23.74 | 4,144,714 | +0.13(+0.54%) |
Nov 18, 2003 | 23.83 | 24.16 | 23.57 | 23.62 | 4,536,001 | -0.18(-0.74%) |
Nov 17, 2003 | 23.92 | 24.03 | 23.36 | 23.79 | 5,196,928 | -0.19(-0.79%) |
Nov 14, 2003 | 24.09 | 24.61 | 23.86 | 23.98 | 6,147,668 | -0.09(-0.38%) |
Nov 13, 2003 | 24.29 | 24.32 | 23.83 | 24.07 | 6,910,369 | -0.42(-1.72%) |
Nov 12, 2003 | 24.26 | 24.52 | 24.14 | 24.49 | 3,215,845 | +0.28(+1.16%) |
Nov 11, 2003 | 24.33 | 24.44 | 23.94 | 24.21 | 3,660,849 | +0.03(+0.12%) |
Nov 10, 2003 | 24.22 | 24.46 | 24.05 | 24.19 | 3,683,609 | -0.03(-0.12%) |
Nov 07, 2003 | 24.66 | 24.73 | 24.19 | 24.21 | 4,819,043 | -0.35(-1.43%) |
Nov 06, 2003 | 24.56 | 24.59 | 24.15 | 24.56 | 6,862,899 | +0.08(+0.34%) |
Nov 05, 2003 | 24.85 | 24.92 | 24.33 | 24.48 | 6,450,029 | -0.29(-1.19%) |
Nov 04, 2003 | 24.61 | 24.93 | 24.39 | 24.78 | 5,675,054 | -0.01(-0.06%) |
Nov 03, 2003 | 24.78 | 25.05 | 24.66 | 24.79 | 3,546,453 | -0.10(-0.39%) |
Oct 31, 2003 | 24.49 | 24.91 | 24.44 | 24.89 | 5,590,500 | +0.45(+1.84%) |
Oct 30, 2003 | 24.79 | 25.11 | 23.95 | 24.44 | 5,877,307 | -0.35(-1.42%) |
Oct 29, 2003 | 24.39 | 24.87 | 24.24 | 24.79 | 7,155,879 | +0.39(+1.58%) |
Oct 28, 2003 | 23.68 | 24.40 | 23.63 | 24.40 | 5,752,149 | +0.60(+2.54%) |
Oct 27, 2003 | 23.69 | 23.94 | 23.64 | 23.80 | 3,438,777 | +0.13(+0.53%) |
Oct 24, 2003 | 23.72 | 23.85 | 23.17 | 23.67 | 4,645,811 | -0.24(-1.00%) |
Oct 23, 2003 | 23.73 | 24.05 | 23.63 | 23.91 | 4,080,325 | +0.13(+0.53%) |
Oct 22, 2003 | 23.76 | 23.98 | 23.52 | 23.79 | 4,800,643 | -0.02(-0.09%) |
Oct 21, 2003 | 23.50 | 23.94 | 23.40 | 23.81 | 5,288,403 | +0.32(+1.38%) |
Oct 20, 2003 | 23.41 | 23.52 | 23.10 | 23.48 | 3,746,995 | +0.10(+0.42%) |
Oct 17, 2003 | 23.71 | 24.08 | 23.38 | 23.39 | 3,745,914 | -0.42(-1.77%) |
Oct 16, 2003 | 23.76 | 23.93 | 23.72 | 23.81 | 4,064,989 | +0.19(+0.80%) |
Oct 15, 2003 | 23.60 | 23.81 | 23.29 | 23.62 | 5,082,701 | +0.12(+0.51%) |
Oct 14, 2003 | 23.09 | 23.58 | 23.07 | 23.50 | 4,384,930 | +0.08(+0.36%) |
Oct 13, 2003 | 23.17 | 23.48 | 23.14 | 23.41 | 4,273,043 | +0.34(+1.46%) |
Oct 10, 2003 | 23.20 | 23.39 | 23.07 | 23.08 | 5,273,294 | -0.08(-0.36%) |
Oct 09, 2003 | 23.45 | 23.58 | 23.04 | 23.16 | 7,703,685 | +0.04(+0.18%) |
Oct 08, 2003 | 23.98 | 24.08 | 22.75 | 23.12 | 19,804,794 | -0.29(-1.23%) |
Oct 07, 2003 | 22.98 | 23.54 | 22.78 | 23.41 | 7,420,321 | +0.21(+0.91%) |
Oct 06, 2003 | 22.75 | 23.20 | 22.61 | 23.20 | 5,381,980 | +0.55(+2.42%) |
Oct 03, 2003 | 22.82 | 23.01 | 22.59 | 22.65 | 6,779,633 | +0.22(+1.00%) |
Oct 02, 2003 | 22.64 | 22.73 | 22.16 | 22.42 | 6,314,967 | -0.25(-1.11%) |
Oct 01, 2003 | 21.87 | 22.71 | 21.83 | 22.68 | 6,567,833 | +0.81(+3.69%) |
Sep 30, 2003 | 21.90 | 22.04 | 21.60 | 21.87 | 5,384,505 | -0.15(-0.67%) |
Sep 29, 2003 | 21.87 | 22.33 | 21.74 | 22.02 | 7,071,492 | +0.11(+0.51%) |
Sep 26, 2003 | 22.16 | 22.22 | 21.85 | 21.90 | 6,044,556 | -0.42(-1.89%) |
Sep 25, 2003 | 22.46 | 22.71 | 22.26 | 22.33 | 5,008,030 | -0.14(-0.63%) |
Sep 24, 2003 | 22.99 | 23.03 | 22.34 | 22.47 | 6,260,019 | -0.56(-2.42%) |
Sep 23, 2003 | 22.85 | 23.09 | 22.63 | 23.02 | 5,749,222 | +0.37(+1.62%) |
Sep 22, 2003 | 22.66 | 22.90 | 22.48 | 22.66 | 7,407,001 | -0.22(-0.95%) |
Sep 19, 2003 | 22.80 | 23.20 | 22.54 | 22.87 | 15,135,746 | +0.58(+2.61%) |
Sep 18, 2003 | 22.20 | 22.40 | 22.01 | 22.29 | 6,341,889 | +0.15(+0.70%) |
Sep 17, 2003 | 21.94 | 22.35 | 21.72 | 22.14 | 9,637,112 | +0.39(+1.78%) |
Sep 16, 2003 | 21.80 | 21.83 | 21.55 | 21.75 | 9,968,056 | +0.05(+0.23%) |
Sep 15, 2003 | 22.01 | 22.16 | 21.62 | 21.70 | 8,529,712 | -0.34(-1.53%) |
Sep 12, 2003 | 22.05 | 22.18 | 21.71 | 22.04 | 7,698,007 | -0.17(-0.76%) |
Sep 11, 2003 | 21.78 | 22.45 | 21.71 | 22.21 | 8,518,317 | +0.65(+3.00%) |
Sep 10, 2003 | 21.68 | 22.08 | 21.52 | 21.56 | 6,595,239 | -0.22(-1.00%) |
Sep 09, 2003 | 22.27 | 22.27 | 21.62 | 21.78 | 16,321,730 | -0.53(-2.36%) |
Sep 08, 2003 | 22.64 | 22.68 | 22.11 | 22.30 | 12,195,254 | -0.30(-1.34%) |
Sep 05, 2003 | 23.06 | 23.06 | 22.54 | 22.61 | 6,685,689 | -0.44(-1.89%) |
Sep 04, 2003 | 23.54 | 23.62 | 22.82 | 23.04 | 11,336,058 | -0.31(-1.32%) |
Sep 03, 2003 | 23.39 | 23.39 | 23.06 | 23.35 | 10,143,696 | +0.09(+0.39%) |
Sep 02, 2003 | 22.63 | 23.33 | 22.55 | 23.26 | 11,289,480 | +0.62(+2.73%) |
Aug 29, 2003 | 22.47 | 22.70 | 22.31 | 22.64 | 9,205,303 | +0.05(+0.22%) |
Aug 28, 2003 | 22.40 | 22.61 | 22.25 | 22.59 | 5,477,658 | +0.27(+1.23%) |
Aug 27, 2003 | 22.12 | 22.40 | 22.11 | 22.32 | 4,676,578 | +0.12(+0.54%) |
Aug 26, 2003 | 21.90 | 22.28 | 21.90 | 22.20 | 5,837,318 | +0.12(+0.54%) |
Aug 25, 2003 | 21.73 | 22.25 | 21.69 | 22.08 | 7,630,918 | +0.39(+1.81%) |
Aug 22, 2003 | 21.73 | 21.83 | 21.63 | 21.69 | 7,733,332 | +0.11(+0.49%) |
Aug 21, 2003 | 21.66 | 21.69 | 21.41 | 21.58 | 6,079,608 | +0.17(+0.79%) |
Aug 20, 2003 | 21.43 | 21.69 | 21.17 | 21.41 | 10,740,375 | +0.01(+0.03%) |
Aug 19, 2003 | 21.58 | 21.69 | 21.36 | 21.41 | 10,013,079 | -0.10(-0.46%) |
Aug 18, 2003 | 21.78 | 21.90 | 21.46 | 21.50 | 10,015,927 | -0.22(-1.03%) |
Aug 15, 2003 | 21.67 | 21.83 | 21.48 | 21.73 | 5,504,009 | +0.07(+0.32%) |
Aug 14, 2003 | 21.34 | 21.74 | 21.29 | 21.66 | 10,120,193 | +0.39(+1.82%) |
Aug 13, 2003 | 21.27 | 21.45 | 21.06 | 21.27 | 10,177,311 | +0.18(+0.83%) |
Aug 12, 2003 | 21.06 | 21.31 | 20.92 | 21.10 | 19,128,644 | +0.42(+2.04%) |
Aug 11, 2003 | 20.60 | 20.88 | 20.50 | 20.68 | 11,463,256 | +0.16(+0.79%) |
Aug 08, 2003 | 20.56 | 20.57 | 20.40 | 20.51 | 11,567,950 | +0.13(+0.65%) |
Aug 07, 2003 | 20.56 | 20.75 | 20.30 | 20.38 | 23,054,708 | +0.10(+0.48%) |
Aug 06, 2003 | 21.32 | 21.32 | 20.24 | 20.28 | 36,272,536 | -0.82(-3.89%) |
Aug 05, 2003 | 22.47 | 22.96 | 21.04 | 21.10 | 80,881,208 | -4.84(-18.67%) |
Aug 04, 2003 | 25.56 | 26.19 | 25.34 | 25.95 | 3,092,079 | +0.25(+0.98%) |
Aug 01, 2003 | 25.91 | 26.13 | 25.62 | 25.70 | 3,250,757 | -0.27(-1.05%) |
Jul 31, 2003 | 26.10 | 26.47 | 25.85 | 25.97 | 4,131,034 | +0.20(+0.76%) |
Jul 30, 2003 | 25.86 | 26.05 | 25.66 | 25.77 | 3,804,420 | -0.11(-0.43%) |
Jul 29, 2003 | 25.83 | 25.97 | 25.45 | 25.88 | 3,517,261 | -0.01(-0.05%) |
Jul 28, 2003 | 25.59 | 25.96 | 25.51 | 25.90 | 2,228,610 | +0.25(+0.99%) |
Jul 25, 2003 | 25.39 | 25.80 | 25.23 | 25.65 | 2,853,350 | +0.24(+0.94%) |
Jul 24, 2003 | 25.87 | 25.94 | 25.27 | 25.41 | 3,865,669 | -0.41(-1.58%) |
Jul 23, 2003 | 25.76 | 25.84 | 25.30 | 25.81 | 2,967,017 | +0.18(+0.69%) |
Jul 22, 2003 | 25.65 | 25.79 | 25.20 | 25.64 | 3,580,220 | +0.13(+0.49%) |
Jul 21, 2003 | 26.08 | 26.08 | 25.34 | 25.51 | 2,906,195 | -0.19(-0.74%) |
Jul 18, 2003 | 25.93 | 25.96 | 25.38 | 25.70 | 3,828,634 | +0.11(+0.41%) |
Jul 17, 2003 | 25.91 | 26.10 | 25.56 | 25.60 | 3,078,547 | -0.29(-1.14%) |
Jul 16, 2003 | 26.10 | 26.21 | 25.46 | 25.89 | 2,556,364 | -0.18(-0.70%) |
Jul 15, 2003 | 26.30 | 26.34 | 25.78 | 26.07 | 3,044,362 | -0.01(-0.03%) |
Jul 14, 2003 | 26.25 | 26.47 | 25.90 | 26.08 | 2,916,878 | +0.15(+0.57%) |
Jul 11, 2003 | 25.87 | 26.01 | 25.60 | 25.93 | 3,486,779 | +0.48(+1.90%) |
Jul 10, 2003 | 25.96 | 26.29 | 25.41 | 25.45 | 4,553,367 | -0.34(-1.31%) |
Jul 09, 2003 | 26.00 | 26.03 | 25.62 | 25.79 | 3,069,716 | -0.11(-0.43%) |
Jul 08, 2003 | 25.48 | 26.09 | 25.45 | 25.90 | 4,821,724 | -0.08(-0.30%) |
Jul 07, 2003 | 25.45 | 25.98 | 25.39 | 25.98 | 3,582,784 | +0.63(+2.49%) |
Jul 03, 2003 | 25.52 | 25.81 | 25.25 | 25.34 | 2,300,542 | -0.46(-1.77%) |
Jul 02, 2003 | 25.66 | 25.84 | 25.36 | 25.80 | 4,071,921 | +0.17(+0.66%) |