Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 27.25 | 27.48 | 27.20 | 27.48 | 1,407,539 | +0.29(+1.08%) |
Jul 29, 2004 | 27.09 | 27.20 | 26.89 | 27.18 | 1,475,000 | +0.18(+0.66%) |
Jul 28, 2004 | 26.86 | 27.13 | 26.66 | 27.00 | 1,999,128 | +0.15(+0.55%) |
Jul 27, 2004 | 26.51 | 26.99 | 26.51 | 26.85 | 2,419,670 | +0.23(+0.85%) |
Jul 26, 2004 | 27.04 | 27.20 | 26.46 | 26.63 | 1,813,066 | -0.34(-1.28%) |
Jul 23, 2004 | 27.14 | 27.27 | 26.79 | 26.97 | 1,041,183 | -0.16(-0.59%) |
Jul 22, 2004 | 27.08 | 27.37 | 26.90 | 27.14 | 1,741,035 | +0.09(+0.34%) |
Jul 21, 2004 | 27.76 | 27.83 | 27.04 | 27.04 | 2,060,822 | -0.67(-2.42%) |
Jul 20, 2004 | 27.94 | 27.95 | 27.63 | 27.71 | 1,597,082 | -0.13(-0.48%) |
Jul 19, 2004 | 27.93 | 28.13 | 27.71 | 27.85 | 2,072,247 | -0.09(-0.31%) |
Jul 16, 2004 | 27.69 | 28.09 | 27.60 | 27.93 | 1,402,860 | +0.36(+1.32%) |
Jul 15, 2004 | 27.51 | 27.69 | 27.33 | 27.57 | 1,792,828 | +0.09(+0.33%) |
Jul 14, 2004 | 27.19 | 27.59 | 27.19 | 27.48 | 1,752,460 | +0.22(+0.79%) |
Jul 13, 2004 | 27.47 | 27.50 | 27.12 | 27.26 | 1,557,368 | -0.19(-0.70%) |
Jul 12, 2004 | 27.69 | 27.75 | 27.39 | 27.46 | 1,142,809 | -0.23(-0.85%) |
Jul 09, 2004 | 27.56 | 27.79 | 27.49 | 27.69 | 1,478,373 | +0.13(+0.48%) |
Jul 08, 2004 | 27.95 | 28.01 | 27.29 | 27.56 | 2,041,672 | -0.39(-1.40%) |
Jul 07, 2004 | 27.46 | 28.01 | 27.25 | 27.95 | 2,952,938 | +0.49(+1.79%) |
Jul 06, 2004 | 27.30 | 27.65 | 27.30 | 27.46 | 1,418,202 | +0.31(+1.15%) |
Jul 02, 2004 | 27.15 | 27.32 | 27.02 | 27.14 | 1,446,057 | -0.00(-0.02%) |
Jul 01, 2004 | 26.92 | 27.25 | 26.77 | 27.15 | 1,679,341 | +0.22(+0.82%) |
Jun 30, 2004 | 26.70 | 26.96 | 26.57 | 26.93 | 1,690,004 | +0.28(+1.03%) |
Jun 29, 2004 | 26.20 | 26.68 | 26.19 | 26.65 | 1,764,320 | +0.46(+1.75%) |
Jun 28, 2004 | 26.74 | 26.74 | 26.14 | 26.19 | 2,084,868 | -0.38(-1.44%) |
Jun 25, 2004 | 26.97 | 27.12 | 26.57 | 26.57 | 2,390,075 | -0.33(-1.23%) |
Jun 24, 2004 | 27.36 | 27.57 | 26.85 | 26.91 | 1,895,216 | -0.46(-1.68%) |
Jun 23, 2004 | 26.70 | 27.36 | 26.60 | 27.36 | 1,920,024 | +0.68(+2.57%) |
Jun 22, 2004 | 26.55 | 26.72 | 26.42 | 26.68 | 1,541,046 | +0.13(+0.48%) |
Jun 21, 2004 | 26.68 | 26.80 | 26.49 | 26.55 | 1,669,548 | -0.13(-0.48%) |
Jun 18, 2004 | 26.63 | 26.72 | 26.47 | 26.68 | 1,606,766 | +0.04(+0.14%) |
Jun 17, 2004 | 26.51 | 26.69 | 26.43 | 26.64 | 1,569,663 | +0.14(+0.52%) |
Jun 16, 2004 | 26.33 | 26.56 | 26.32 | 26.51 | 1,362,601 | +0.40(+1.55%) |
Jun 15, 2004 | 25.85 | 26.28 | 25.79 | 26.10 | 1,784,994 | +0.41(+1.59%) |
Jun 14, 2004 | 25.96 | 26.07 | 25.62 | 25.69 | 2,258,417 | -0.72(-2.73%) |
Jun 10, 2004 | 26.54 | 26.74 | 26.22 | 26.41 | 3,211,139 | +0.64(+2.50%) |
Jun 09, 2004 | 25.89 | 25.90 | 25.38 | 25.77 | 2,005,547 | -0.13(-0.51%) |
Jun 08, 2004 | 25.89 | 26.12 | 25.76 | 25.90 | 2,144,169 | -0.04(-0.14%) |
Jun 07, 2004 | 25.60 | 25.95 | 25.36 | 25.94 | 1,472,280 | +0.28(+1.09%) |
Jun 04, 2004 | 25.76 | 25.76 | 25.35 | 25.66 | 1,619,823 | -0.07(-0.29%) |
Jun 03, 2004 | 25.77 | 26.17 | 25.61 | 25.73 | 2,634,893 | +0.02(+0.07%) |
Jun 02, 2004 | 25.73 | 25.92 | 25.60 | 25.71 | 1,802,947 | +0.17(+0.67%) |
Jun 01, 2004 | 25.18 | 25.67 | 25.13 | 25.55 | 1,837,439 | +0.49(+1.96%) |
May 28, 2004 | 24.77 | 25.15 | 24.70 | 25.05 | 970,457 | +0.24(+0.96%) |
May 27, 2004 | 25.20 | 25.23 | 24.69 | 24.81 | 1,454,653 | -0.39(-1.53%) |
May 26, 2004 | 25.57 | 25.71 | 25.03 | 25.20 | 1,496,979 | -0.36(-1.42%) |
May 25, 2004 | 25.13 | 25.68 | 24.97 | 25.56 | 1,679,341 | +0.37(+1.46%) |
May 24, 2004 | 24.65 | 25.21 | 24.27 | 25.20 | 2,483,323 | +0.71(+2.91%) |
May 21, 2004 | 24.84 | 24.96 | 24.39 | 24.48 | 1,605,678 | -0.22(-0.89%) |
May 20, 2004 | 24.73 | 25.11 | 24.70 | 24.70 | 1,304,715 | +0.04(+0.15%) |
May 19, 2004 | 25.04 | 25.18 | 24.64 | 24.67 | 2,351,883 | -0.25(-1.01%) |
May 18, 2004 | 25.45 | 25.45 | 24.78 | 24.92 | 1,511,124 | -0.53(-2.08%) |
May 17, 2004 | 25.36 | 25.76 | 25.35 | 25.45 | 1,523,093 | +0.09(+0.34%) |
May 14, 2004 | 24.81 | 25.61 | 24.81 | 25.36 | 1,669,222 | +0.67(+2.72%) |
May 13, 2004 | 25.03 | 25.20 | 24.66 | 24.69 | 2,350,686 | -0.34(-1.34%) |
May 12, 2004 | 24.77 | 25.50 | 24.61 | 25.03 | 2,193,785 | +0.31(+1.25%) |
May 11, 2004 | 24.42 | 24.78 | 24.41 | 24.72 | 1,843,968 | +0.36(+1.47%) |
May 10, 2004 | 25.04 | 25.04 | 24.24 | 24.36 | 2,733,690 | -0.89(-3.53%) |
May 07, 2004 | 25.76 | 25.90 | 25.23 | 25.25 | 1,615,797 | -0.51(-1.96%) |
May 06, 2004 | 26.10 | 26.16 | 25.62 | 25.76 | 1,800,009 | -0.40(-1.51%) |
May 05, 2004 | 25.67 | 26.17 | 25.35 | 26.15 | 2,408,354 | +0.48(+1.86%) |
May 04, 2004 | 26.05 | 26.21 | 25.57 | 25.67 | 2,534,789 | -0.11(-0.43%) |
May 03, 2004 | 24.81 | 25.89 | 24.77 | 25.78 | 3,066,207 | +1.16(+4.72%) |
Apr 30, 2004 | 24.81 | 25.13 | 24.59 | 24.62 | 2,389,966 | +0.31(+1.29%) |
Apr 29, 2004 | 25.48 | 25.52 | 24.13 | 24.31 | 3,316,248 | -1.27(-4.98%) |
Apr 28, 2004 | 25.57 | 26.15 | 25.51 | 25.58 | 2,264,946 | -0.22(-0.85%) |
Apr 27, 2004 | 25.39 | 26.00 | 25.31 | 25.80 | 2,100,754 | +0.63(+2.52%) |
Apr 26, 2004 | 25.14 | 25.50 | 25.09 | 25.17 | 1,857,025 | +0.25(+1.01%) |
Apr 23, 2004 | 25.04 | 25.14 | 24.74 | 24.92 | 1,173,602 | -0.26(-1.02%) |
Apr 22, 2004 | 24.90 | 25.29 | 24.80 | 25.17 | 1,590,336 | +0.28(+1.13%) |
Apr 21, 2004 | 24.82 | 25.04 | 24.47 | 24.89 | 2,355,256 | +0.00(+0.00%) |
Apr 20, 2004 | 25.57 | 25.57 | 24.86 | 24.89 | 1,933,299 | -0.72(-2.82%) |
Apr 19, 2004 | 25.64 | 25.80 | 25.46 | 25.61 | 1,894,346 | -0.25(-0.98%) |
Apr 16, 2004 | 25.64 | 25.89 | 25.45 | 25.87 | 2,100,428 | +0.42(+1.64%) |
Apr 15, 2004 | 24.98 | 25.56 | 24.93 | 25.45 | 2,482,561 | +0.58(+2.33%) |
Apr 14, 2004 | 24.52 | 25.00 | 24.47 | 24.87 | 1,703,714 | +0.26(+1.05%) |
Apr 13, 2004 | 24.91 | 25.03 | 24.58 | 24.61 | 1,467,275 | -0.20(-0.80%) |
Apr 12, 2004 | 24.35 | 24.97 | 24.35 | 24.81 | 1,677,056 | +0.56(+2.29%) |
Apr 08, 2004 | 24.17 | 24.40 | 24.07 | 24.25 | 1,411,782 | +0.40(+1.70%) |
Apr 07, 2004 | 23.67 | 24.02 | 23.55 | 23.85 | 1,580,870 | +0.24(+1.01%) |
Apr 06, 2004 | 23.75 | 23.85 | 23.58 | 23.61 | 1,690,222 | -0.22(-0.91%) |
Apr 05, 2004 | 23.59 | 23.83 | 23.36 | 23.83 | 1,308,633 | +0.23(+0.97%) |
Apr 02, 2004 | 23.60 | 23.83 | 23.37 | 23.60 | 1,429,845 | +0.23(+0.98%) |
Apr 01, 2004 | 23.90 | 23.94 | 23.32 | 23.37 | 1,642,564 | -0.46(-1.95%) |
Mar 31, 2004 | 23.87 | 24.08 | 23.55 | 23.83 | 1,470,321 | +0.05(+0.19%) |
Mar 30, 2004 | 23.25 | 23.90 | 23.16 | 23.79 | 2,649,690 | +0.51(+2.19%) |
Mar 29, 2004 | 23.44 | 23.56 | 23.24 | 23.27 | 1,872,693 | -0.09(-0.39%) |
Mar 26, 2004 | 23.24 | 23.54 | 23.19 | 23.37 | 1,719,600 | +0.14(+0.59%) |
Mar 25, 2004 | 23.25 | 23.51 | 23.23 | 23.23 | 1,808,061 | -0.11(-0.47%) |
Mar 24, 2004 | 23.98 | 24.13 | 23.32 | 23.34 | 1,840,159 | -0.71(-2.96%) |
Mar 23, 2004 | 24.33 | 24.33 | 23.84 | 24.05 | 1,472,062 | -0.21(-0.87%) |
Mar 22, 2004 | 24.18 | 24.79 | 24.10 | 24.26 | 3,812,194 | +0.09(+0.36%) |
Mar 19, 2004 | 24.35 | 24.51 | 24.17 | 24.18 | 1,308,197 | -0.18(-0.74%) |
Mar 18, 2004 | 24.42 | 24.49 | 24.14 | 24.35 | 1,343,125 | +0.17(+0.70%) |
Mar 17, 2004 | 23.64 | 24.24 | 23.60 | 24.18 | 1,702,844 | +0.66(+2.81%) |
Mar 16, 2004 | 23.57 | 23.72 | 23.41 | 23.52 | 1,221,369 | +0.03(+0.12%) |
Mar 15, 2004 | 23.53 | 23.78 | 23.45 | 23.50 | 1,416,896 | +0.07(+0.29%) |
Mar 12, 2004 | 23.29 | 23.68 | 23.23 | 23.43 | 1,259,560 | +0.18(+0.79%) |
Mar 11, 2004 | 23.80 | 23.81 | 23.16 | 23.24 | 1,768,455 | -0.59(-2.47%) |
Mar 10, 2004 | 24.38 | 24.44 | 23.72 | 23.83 | 1,536,694 | -0.36(-1.48%) |
Mar 09, 2004 | 24.15 | 24.29 | 24.03 | 24.19 | 1,420,378 | +0.06(+0.27%) |
Mar 08, 2004 | 24.38 | 24.52 | 24.05 | 24.13 | 1,332,244 | -0.05(-0.19%) |
Mar 05, 2004 | 23.65 | 24.19 | 23.65 | 24.17 | 2,171,044 | +0.57(+2.39%) |
Mar 04, 2004 | 23.82 | 23.88 | 23.46 | 23.61 | 1,284,151 | -0.26(-1.10%) |
Mar 03, 2004 | 23.87 | 24.03 | 23.64 | 23.87 | 1,160,436 | +0.00(+0.02%) |
Mar 02, 2004 | 24.17 | 24.54 | 23.84 | 23.86 | 2,058,428 | -0.20(-0.84%) |
Mar 01, 2004 | 23.59 | 24.07 | 23.59 | 24.07 | 1,599,803 | +0.51(+2.19%) |
Feb 27, 2004 | 23.26 | 23.66 | 23.21 | 23.55 | 1,342,907 | +0.40(+1.73%) |
Feb 26, 2004 | 22.93 | 23.29 | 22.90 | 23.15 | 1,492,192 | +0.23(+1.00%) |
Feb 25, 2004 | 23.00 | 23.16 | 22.76 | 22.92 | 2,373,427 | -0.03(-0.14%) |
Feb 24, 2004 | 23.61 | 23.61 | 22.88 | 22.95 | 3,615,578 | -0.66(-2.78%) |
Feb 23, 2004 | 23.52 | 23.71 | 23.45 | 23.61 | 1,525,596 | +0.09(+0.39%) |
Feb 20, 2004 | 23.44 | 23.57 | 23.27 | 23.52 | 2,129,697 | +0.06(+0.23%) |
Feb 19, 2004 | 23.50 | 23.61 | 23.43 | 23.46 | 1,212,555 | -0.03(-0.14%) |
Feb 18, 2004 | 23.85 | 23.85 | 23.46 | 23.50 | 1,138,457 | -0.31(-1.29%) |
Feb 17, 2004 | 23.71 | 23.87 | 23.62 | 23.80 | 1,401,446 | +0.13(+0.56%) |
Feb 13, 2004 | 23.98 | 23.99 | 23.50 | 23.67 | 2,331,427 | -0.35(-1.45%) |
Feb 12, 2004 | 23.87 | 24.02 | 23.61 | 24.02 | 1,874,869 | +0.23(+0.95%) |
Feb 11, 2004 | 23.64 | 23.80 | 23.38 | 23.79 | 1,950,926 | +0.25(+1.07%) |
Feb 10, 2004 | 23.16 | 23.57 | 23.00 | 23.54 | 2,052,226 | +0.35(+1.51%) |
Feb 09, 2004 | 22.97 | 23.21 | 22.91 | 23.19 | 1,921,656 | +0.17(+0.74%) |
Feb 06, 2004 | 22.29 | 23.02 | 22.29 | 23.02 | 2,354,712 | +0.67(+2.98%) |
Feb 05, 2004 | 22.86 | 22.94 | 22.29 | 22.36 | 2,295,738 | -0.47(-2.07%) |
Feb 04, 2004 | 23.20 | 23.33 | 22.75 | 22.83 | 2,336,432 | -0.43(-1.86%) |
Feb 03, 2004 | 23.37 | 23.59 | 23.14 | 23.26 | 2,364,614 | -0.16(-0.67%) |
Feb 02, 2004 | 23.30 | 23.62 | 22.99 | 23.42 | 3,614,817 | +0.49(+2.12%) |
Jan 30, 2004 | 22.42 | 23.26 | 22.24 | 22.93 | 5,748,540 | +0.51(+2.25%) |
Jan 29, 2004 | 22.93 | 22.93 | 22.06 | 22.42 | 3,460,310 | -0.53(-2.30%) |
Jan 28, 2004 | 23.33 | 23.35 | 22.95 | 22.95 | 2,512,810 | -0.37(-1.60%) |
Jan 27, 2004 | 24.07 | 24.07 | 23.28 | 23.33 | 3,773,894 | -0.75(-3.11%) |
Jan 26, 2004 | 23.73 | 24.13 | 23.45 | 24.07 | 2,298,567 | +0.34(+1.43%) |
Jan 23, 2004 | 23.60 | 23.93 | 23.60 | 23.73 | 1,443,337 | +0.25(+1.06%) |
Jan 22, 2004 | 23.67 | 23.99 | 23.38 | 23.49 | 1,880,201 | -0.40(-1.69%) |
Jan 21, 2004 | 23.90 | 23.94 | 23.63 | 23.89 | 2,106,412 | -0.08(-0.33%) |
Jan 20, 2004 | 23.27 | 24.08 | 23.27 | 23.97 | 2,463,085 | +0.88(+3.80%) |
Jan 16, 2004 | 23.00 | 23.20 | 22.93 | 23.09 | 2,142,863 | +0.09(+0.40%) |
Jan 15, 2004 | 23.67 | 23.78 | 22.88 | 23.00 | 2,831,182 | -0.59(-2.49%) |
Jan 14, 2004 | 23.64 | 23.78 | 23.32 | 23.59 | 2,176,811 | -0.28(-1.16%) |
Jan 13, 2004 | 24.08 | 24.35 | 23.85 | 23.86 | 1,951,470 | -0.09(-0.36%) |
Jan 12, 2004 | 23.93 | 24.13 | 23.88 | 23.95 | 1,732,548 | +0.03(+0.12%) |
Jan 09, 2004 | 23.90 | 24.29 | 23.81 | 23.92 | 2,823,892 | -0.10(-0.42%) |
Jan 08, 2004 | 23.95 | 24.02 | 23.66 | 24.02 | 1,697,186 | +0.07(+0.31%) |
Jan 07, 2004 | 23.94 | 24.02 | 23.63 | 23.95 | 1,889,776 | +0.01(+0.06%) |
Jan 06, 2004 | 24.20 | 24.23 | 23.93 | 23.94 | 2,306,510 | -0.21(-0.88%) |
Jan 05, 2004 | 23.96 | 24.23 | 23.72 | 24.15 | 2,816,384 | +0.65(+2.78%) |
Jan 02, 2004 | 23.45 | 23.62 | 23.35 | 23.50 | 1,555,844 | +0.06(+0.24%) |
Dec 31, 2003 | 23.57 | 23.71 | 23.35 | 23.44 | 1,491,974 | -0.11(-0.45%) |
Dec 30, 2003 | 23.55 | 23.77 | 23.50 | 23.55 | 1,049,887 | -0.02(-0.10%) |
Dec 29, 2003 | 23.10 | 23.67 | 23.04 | 23.57 | 1,790,216 | +0.48(+2.07%) |
Dec 26, 2003 | 23.23 | 23.30 | 23.05 | 23.09 | 800,826 | -0.09(-0.40%) |
Dec 24, 2003 | 22.97 | 23.51 | 22.97 | 23.18 | 1,161,198 | +0.21(+0.92%) |
Dec 23, 2003 | 23.08 | 23.25 | 22.81 | 22.97 | 1,720,253 | -0.31(-1.32%) |
Dec 22, 2003 | 22.98 | 23.34 | 22.98 | 23.28 | 1,379,140 | -0.06(-0.24%) |
Dec 19, 2003 | 23.48 | 23.48 | 23.16 | 23.33 | 2,019,584 | -0.08(-0.33%) |
Dec 18, 2003 | 22.79 | 23.57 | 22.75 | 23.41 | 3,904,572 | +0.69(+3.05%) |
Dec 17, 2003 | 22.52 | 22.74 | 22.40 | 22.72 | 2,101,625 | +0.23(+1.00%) |
Dec 16, 2003 | 22.07 | 22.57 | 22.07 | 22.49 | 2,351,665 | +0.42(+1.92%) |
Dec 15, 2003 | 22.10 | 22.26 | 21.94 | 22.07 | 1,714,486 | -0.02(-0.10%) |
Dec 12, 2003 | 22.11 | 22.17 | 22.05 | 22.09 | 1,867,579 | +0.03(+0.15%) |
Dec 11, 2003 | 22.06 | 22.14 | 21.81 | 22.06 | 1,518,632 | -0.08(-0.35%) |
Dec 10, 2003 | 22.50 | 22.50 | 22.01 | 22.14 | 2,866,001 | -0.26(-1.15%) |
Dec 09, 2003 | 22.24 | 22.53 | 22.22 | 22.40 | 3,111,145 | +0.23(+1.02%) |
Dec 08, 2003 | 22.01 | 22.11 | 21.79 | 22.17 | 1,743,429 | +0.20(+0.92%) |
Dec 05, 2003 | 21.94 | 22.03 | 21.84 | 21.97 | 1,775,527 | +0.01(+0.06%) |
Dec 04, 2003 | 21.44 | 22.17 | 21.36 | 21.96 | 2,664,053 | +0.53(+2.49%) |
Dec 03, 2003 | 21.17 | 21.60 | 21.26 | 21.42 | 3,572,382 | +0.25(+1.19%) |
Dec 02, 2003 | 21.04 | 21.27 | 21.04 | 21.17 | 2,240,029 | +0.21(+0.99%) |
Dec 01, 2003 | 20.65 | 20.96 | 20.63 | 20.96 | 1,572,601 | +0.32(+1.54%) |
Nov 28, 2003 | 20.71 | 20.73 | 20.58 | 20.65 | 982,535 | -0.06(-0.27%) |
Nov 26, 2003 | 20.64 | 20.74 | 20.50 | 20.70 | 1,614,818 | +0.06(+0.31%) |
Nov 25, 2003 | 20.67 | 20.72 | 20.60 | 20.64 | 1,190,358 | -0.09(-0.42%) |
Nov 24, 2003 | 20.43 | 20.74 | 20.38 | 20.72 | 2,330,122 | +0.29(+1.42%) |
Nov 21, 2003 | 20.48 | 20.60 | 20.28 | 20.44 | 2,058,537 | -0.05(-0.22%) |
Nov 20, 2003 | 20.45 | 20.63 | 20.38 | 20.48 | 1,812,087 | -0.06(-0.31%) |
Nov 19, 2003 | 20.44 | 20.55 | 20.40 | 20.55 | 1,782,926 | +0.10(+0.47%) |
Nov 18, 2003 | 20.42 | 20.52 | 20.32 | 20.45 | 1,415,700 | +0.03(+0.14%) |
Nov 17, 2003 | 20.40 | 20.56 | 20.18 | 20.42 | 1,573,362 | -0.15(-0.72%) |
Nov 14, 2003 | 20.23 | 20.68 | 20.23 | 20.57 | 3,179,259 | +0.38(+1.87%) |
Nov 13, 2003 | 19.99 | 20.23 | 19.96 | 20.19 | 2,173,220 | +0.27(+1.36%) |
Nov 12, 2003 | 19.84 | 19.92 | 19.72 | 19.92 | 1,834,284 | +0.11(+0.58%) |
Nov 11, 2003 | 19.99 | 19.99 | 19.77 | 19.81 | 812,795 | -0.16(-0.81%) |
Nov 10, 2003 | 20.10 | 20.19 | 19.91 | 19.97 | 1,657,362 | -0.04(-0.18%) |
Nov 07, 2003 | 19.98 | 20.04 | 19.70 | 20.00 | 2,005,221 | +0.10(+0.48%) |
Nov 06, 2003 | 19.81 | 19.93 | 19.58 | 19.91 | 2,100,863 | +0.14(+0.72%) |
Nov 05, 2003 | 19.76 | 19.84 | 19.62 | 19.76 | 1,519,176 | -0.04(-0.19%) |
Nov 04, 2003 | 19.76 | 20.02 | 19.76 | 19.80 | 1,902,180 | -0.16(-0.81%) |
Nov 03, 2003 | 20.04 | 20.06 | 19.78 | 19.96 | 2,255,547 | -0.08(-0.41%) |
Oct 31, 2003 | 19.85 | 20.02 | 19.85 | 20.04 | 4,600,834 | +0.40(+2.04%) |
Oct 30, 2003 | 19.87 | 19.90 | 19.54 | 19.64 | 3,170,880 | +0.19(+0.97%) |
Oct 29, 2003 | 19.17 | 19.51 | 19.12 | 19.46 | 2,817,799 | +0.29(+1.51%) |
Oct 28, 2003 | 19.15 | 19.19 | 18.90 | 19.17 | 1,645,937 | +0.10(+0.51%) |
Oct 27, 2003 | 19.16 | 19.30 | 19.02 | 19.07 | 1,395,570 | -0.14(-0.74%) |
Oct 24, 2003 | 19.07 | 19.23 | 19.05 | 19.21 | 1,835,154 | +0.14(+0.75%) |
Oct 23, 2003 | 19.16 | 19.24 | 18.96 | 19.07 | 1,943,962 | -0.21(-1.10%) |
Oct 22, 2003 | 19.14 | 19.30 | 19.05 | 19.28 | 1,663,890 | +0.17(+0.91%) |
Oct 21, 2003 | 19.07 | 19.27 | 19.07 | 19.11 | 1,164,788 | +0.04(+0.19%) |
Oct 20, 2003 | 18.91 | 19.15 | 18.76 | 19.07 | 2,545,996 | +0.07(+0.36%) |
Oct 17, 2003 | 19.22 | 19.30 | 18.94 | 19.00 | 1,865,729 | -0.22(-1.12%) |
Oct 16, 2003 | 19.19 | 19.35 | 19.16 | 19.22 | 1,930,035 | +0.12(+0.63%) |
Oct 15, 2003 | 19.59 | 19.60 | 19.12 | 19.10 | 2,858,928 | -0.41(-2.10%) |
Oct 14, 2003 | 19.62 | 19.63 | 19.42 | 19.51 | 1,508,839 | -0.29(-1.46%) |
Oct 13, 2003 | 19.64 | 19.83 | 19.54 | 19.80 | 1,942,548 | +0.03(+0.16%) |
Oct 10, 2003 | 19.62 | 19.92 | 19.61 | 19.76 | 1,774,113 | +0.08(+0.42%) |
Oct 09, 2003 | 19.45 | 19.74 | 19.38 | 19.68 | 1,963,003 | +0.22(+1.11%) |
Oct 08, 2003 | 19.76 | 19.80 | 19.45 | 19.47 | 2,073,117 | -0.30(-1.53%) |
Oct 07, 2003 | 19.81 | 19.96 | 19.58 | 19.77 | 2,413,468 | -0.05(-0.23%) |
Oct 06, 2003 | 19.45 | 19.83 | 19.35 | 19.81 | 2,347,748 | +0.51(+2.67%) |
Oct 03, 2003 | 19.32 | 19.40 | 19.08 | 19.30 | 1,732,766 | +0.16(+0.84%) |
Oct 02, 2003 | 19.09 | 19.27 | 19.07 | 19.14 | 1,860,289 | -0.12(-0.62%) |
Oct 01, 2003 | 19.19 | 19.26 | 19.07 | 19.26 | 1,801,206 | +0.07(+0.36%) |
Sep 30, 2003 | 19.11 | 19.29 | 18.88 | 19.19 | 1,952,776 | +0.08(+0.41%) |
Sep 29, 2003 | 19.05 | 19.18 | 18.75 | 19.11 | 2,639,354 | +0.04(+0.19%) |
Sep 26, 2003 | 19.43 | 19.43 | 18.79 | 19.07 | 4,980,683 | -0.39(-2.01%) |
Sep 25, 2003 | 19.87 | 19.98 | 19.61 | 19.47 | 4,737,171 | -0.83(-4.08%) |
Sep 24, 2003 | 20.43 | 20.55 | 20.20 | 20.29 | 3,007,777 | +0.02(+0.11%) |
Sep 23, 2003 | 20.51 | 20.52 | 20.18 | 20.27 | 3,406,341 | -0.25(-1.21%) |
Sep 22, 2003 | 20.04 | 20.57 | 20.12 | 20.52 | 6,156,570 | +0.48(+2.41%) |
Sep 19, 2003 | 19.25 | 20.04 | 19.19 | 20.04 | 5,132,688 | +0.80(+4.18%) |
Sep 18, 2003 | 19.09 | 19.28 | 18.98 | 19.23 | 1,894,563 | +0.14(+0.72%) |
Sep 17, 2003 | 19.39 | 19.39 | 19.04 | 19.09 | 1,673,683 | -0.24(-1.26%) |
Sep 16, 2003 | 19.35 | 19.46 | 19.21 | 19.34 | 2,213,915 | -0.01(-0.05%) |
Sep 15, 2003 | 19.59 | 19.62 | 19.31 | 19.35 | 1,449,430 | -0.28(-1.41%) |
Sep 12, 2003 | 19.71 | 19.71 | 19.45 | 19.62 | 1,833,957 | -0.05(-0.23%) |
Sep 11, 2003 | 19.81 | 19.90 | 19.49 | 19.67 | 1,761,165 | -0.09(-0.47%) |
Sep 10, 2003 | 19.91 | 19.96 | 19.68 | 19.76 | 2,144,060 | -0.29(-1.47%) |
Sep 09, 2003 | 20.22 | 20.22 | 19.89 | 20.05 | 1,455,632 | -0.17(-0.86%) |
Sep 08, 2003 | 19.90 | 20.24 | 19.87 | 20.23 | 1,830,802 | +0.34(+1.71%) |
Sep 05, 2003 | 20.27 | 20.27 | 19.87 | 19.89 | 1,733,528 | -0.38(-1.86%) |
Sep 04, 2003 | 20.10 | 20.28 | 19.92 | 20.27 | 2,383,655 | +0.19(+0.94%) |
Sep 03, 2003 | 19.92 | 20.08 | 19.89 | 20.08 | 1,986,615 | +0.16(+0.81%) |
Sep 02, 2003 | 19.99 | 20.05 | 19.79 | 19.92 | 1,356,073 | -0.07(-0.37%) |
Aug 29, 2003 | 19.94 | 20.02 | 19.72 | 19.99 | 860,670 | +0.05(+0.23%) |
Aug 28, 2003 | 19.58 | 20.01 | 19.55 | 19.94 | 1,998,910 | +0.32(+1.64%) |
Aug 27, 2003 | 19.66 | 19.76 | 19.56 | 19.62 | 1,351,721 | -0.03(-0.16%) |
Aug 26, 2003 | 19.53 | 19.67 | 19.39 | 19.65 | 1,496,217 | +0.12(+0.64%) |
Aug 25, 2003 | 19.76 | 19.88 | 19.52 | 19.53 | 1,737,118 | -0.27(-1.35%) |
Aug 22, 2003 | 20.16 | 20.20 | 19.75 | 19.80 | 1,941,568 | -0.32(-1.58%) |
Aug 21, 2003 | 20.13 | 20.33 | 19.78 | 20.11 | 2,712,255 | +0.01(+0.05%) |
Aug 20, 2003 | 19.92 | 20.55 | 19.80 | 20.10 | 3,330,502 | +0.14(+0.69%) |
Aug 19, 2003 | 20.28 | 20.28 | 19.90 | 19.97 | 3,260,538 | -0.51(-2.47%) |
Aug 18, 2003 | 20.68 | 20.78 | 20.41 | 20.47 | 2,194,112 | -0.21(-1.00%) |
Aug 15, 2003 | 20.64 | 20.89 | 20.59 | 20.68 | 1,611,119 | +0.04(+0.18%) |
Aug 14, 2003 | 20.75 | 20.93 | 20.39 | 20.64 | 4,794,077 | +0.03(+0.16%) |
Aug 13, 2003 | 20.15 | 21.00 | 19.81 | 20.61 | 8,144,926 | +1.01(+5.16%) |
Aug 12, 2003 | 19.53 | 19.75 | 19.41 | 19.60 | 1,764,755 | +0.07(+0.35%) |
Aug 11, 2003 | 19.29 | 19.67 | 19.23 | 19.53 | 2,805,503 | +0.40(+2.09%) |
Aug 08, 2003 | 19.30 | 19.42 | 19.04 | 19.13 | 2,314,888 | -0.08(-0.43%) |
Aug 07, 2003 | 18.70 | 19.26 | 18.70 | 19.21 | 3,930,577 | +0.51(+2.73%) |
Aug 06, 2003 | 18.72 | 18.98 | 18.66 | 18.70 | 3,273,377 | +0.10(+0.52%) |
Aug 05, 2003 | 18.70 | 19.19 | 18.51 | 18.61 | 5,303,190 | -0.00(-0.02%) |
Aug 04, 2003 | 19.48 | 19.49 | 18.56 | 18.61 | 6,094,223 | -1.00(-5.11%) |