Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 34.24 | 34.27 | 33.81 | 34.08 | 4,532,797 | -0.17(-0.48%) |
Aug 30, 2004 | 34.36 | 34.46 | 34.25 | 34.25 | 1,927,211 | -0.18(-0.52%) |
Aug 27, 2004 | 34.18 | 34.61 | 34.17 | 34.43 | 3,163,857 | -0.34(-0.98%) |
Aug 26, 2004 | 35.11 | 35.11 | 34.61 | 34.77 | 2,833,604 | -0.32(-0.93%) |
Aug 25, 2004 | 34.65 | 35.18 | 34.58 | 35.09 | 4,472,676 | +0.48(+1.40%) |
Aug 24, 2004 | 34.58 | 34.65 | 34.48 | 34.61 | 3,057,189 | +0.20(+0.59%) |
Aug 23, 2004 | 34.23 | 34.63 | 34.23 | 34.40 | 3,152,913 | +0.10(+0.29%) |
Aug 20, 2004 | 34.00 | 34.37 | 33.94 | 34.30 | 3,654,802 | +0.32(+0.93%) |
Aug 19, 2004 | 33.74 | 34.01 | 33.73 | 33.99 | 2,974,211 | +0.15(+0.45%) |
Aug 18, 2004 | 33.21 | 33.83 | 33.13 | 33.83 | 3,184,359 | +0.54(+1.63%) |
Aug 17, 2004 | 33.65 | 33.73 | 33.21 | 33.29 | 3,640,118 | -0.31(-0.92%) |
Aug 16, 2004 | 33.28 | 33.64 | 33.11 | 33.60 | 4,674,651 | +0.45(+1.35%) |
Aug 13, 2004 | 33.55 | 33.57 | 32.95 | 33.16 | 5,475,069 | -0.47(-1.40%) |
Aug 12, 2004 | 34.27 | 34.28 | 33.62 | 33.62 | 3,811,478 | -0.65(-1.90%) |
Aug 11, 2004 | 33.92 | 34.29 | 33.71 | 34.27 | 3,447,148 | +0.18(+0.53%) |
Aug 10, 2004 | 33.77 | 34.09 | 33.57 | 34.09 | 3,730,854 | +0.52(+1.55%) |
Aug 09, 2004 | 33.36 | 33.73 | 33.23 | 33.57 | 2,583,975 | +0.21(+0.63%) |
Aug 06, 2004 | 33.55 | 33.75 | 33.21 | 33.36 | 2,829,171 | -0.36(-1.07%) |
Aug 05, 2004 | 34.01 | 34.07 | 33.73 | 33.73 | 2,676,236 | -0.29(-0.85%) |
Aug 04, 2004 | 33.78 | 34.11 | 33.64 | 34.01 | 2,350,693 | +0.10(+0.30%) |
Aug 03, 2004 | 34.07 | 34.09 | 33.83 | 33.91 | 4,000,708 | -0.04(-0.11%) |
Aug 02, 2004 | 33.78 | 34.02 | 33.57 | 33.95 | 3,110,662 | -0.04(-0.11%) |
Jul 30, 2004 | 33.90 | 34.07 | 33.62 | 33.99 | 2,683,300 | +0.09(+0.26%) |
Jul 29, 2004 | 33.95 | 34.17 | 33.82 | 33.90 | 3,055,527 | -0.04(-0.13%) |
Jul 28, 2004 | 33.78 | 34.09 | 33.51 | 33.94 | 3,998,492 | +0.12(+0.36%) |
Jul 27, 2004 | 33.71 | 33.99 | 33.62 | 33.82 | 3,866,890 | +0.32(+0.97%) |
Jul 26, 2004 | 33.46 | 33.51 | 33.21 | 33.49 | 2,791,768 | +0.27(+0.83%) |
Jul 23, 2004 | 33.08 | 33.52 | 33.00 | 33.22 | 3,580,135 | +0.14(+0.44%) |
Jul 22, 2004 | 33.11 | 33.54 | 32.85 | 33.08 | 6,334,086 | -0.20(-0.61%) |
Jul 21, 2004 | 33.71 | 34.05 | 33.25 | 33.28 | 5,495,433 | -0.39(-1.16%) |
Jul 20, 2004 | 34.38 | 34.38 | 33.55 | 33.67 | 7,337,726 | -0.71(-2.06%) |
Jul 19, 2004 | 33.44 | 34.43 | 33.43 | 34.38 | 4,412,831 | +1.03(+3.07%) |
Jul 16, 2004 | 33.90 | 33.90 | 33.29 | 33.35 | 3,318,316 | -0.39(-1.16%) |
Jul 15, 2004 | 33.97 | 34.02 | 33.70 | 33.74 | 3,130,610 | -0.23(-0.68%) |
Jul 14, 2004 | 33.77 | 34.14 | 33.67 | 33.97 | 3,467,096 | +0.13(+0.38%) |
Jul 13, 2004 | 34.00 | 34.06 | 33.78 | 33.84 | 1,911,973 | -0.12(-0.34%) |
Jul 12, 2004 | 33.71 | 34.28 | 33.67 | 33.96 | 3,247,805 | +0.32(+0.94%) |
Jul 09, 2004 | 33.33 | 33.75 | 33.33 | 33.64 | 2,275,195 | +0.31(+0.93%) |
Jul 08, 2004 | 33.42 | 33.65 | 33.29 | 33.33 | 2,365,654 | -0.31(-0.92%) |
Jul 07, 2004 | 33.55 | 33.78 | 33.45 | 33.64 | 2,629,413 | +0.13(+0.39%) |
Jul 06, 2004 | 33.43 | 33.67 | 33.23 | 33.51 | 3,389,658 | +0.09(+0.26%) |
Jul 02, 2004 | 33.57 | 33.65 | 33.39 | 33.42 | 1,462,308 | -0.18(-0.54%) |
Jul 01, 2004 | 33.60 | 33.86 | 33.45 | 33.60 | 3,261,242 | +0.00(+0.00%) |
Jun 30, 2004 | 33.28 | 33.69 | 33.21 | 33.60 | 2,707,266 | +0.43(+1.31%) |
Jun 29, 2004 | 33.11 | 33.31 | 33.03 | 33.17 | 2,204,407 | +0.09(+0.26%) |
Jun 28, 2004 | 33.28 | 33.34 | 33.05 | 33.08 | 3,555,616 | -0.05(-0.15%) |
Jun 25, 2004 | 33.48 | 33.60 | 33.13 | 33.13 | 3,607,425 | -0.34(-1.01%) |
Jun 24, 2004 | 33.39 | 33.58 | 33.35 | 33.47 | 3,072,566 | +0.15(+0.45%) |
Jun 23, 2004 | 33.16 | 33.41 | 33.05 | 33.32 | 2,916,167 | +0.17(+0.52%) |
Jun 22, 2004 | 32.91 | 33.26 | 32.87 | 33.15 | 2,410,260 | +0.18(+0.55%) |
Jun 21, 2004 | 32.92 | 33.16 | 32.91 | 32.97 | 1,937,739 | -0.02(-0.07%) |
Jun 18, 2004 | 32.66 | 33.12 | 32.62 | 32.99 | 3,172,445 | +0.17(+0.53%) |
Jun 17, 2004 | 32.47 | 32.91 | 32.37 | 32.82 | 3,372,619 | +0.28(+0.87%) |
Jun 16, 2004 | 32.70 | 32.81 | 32.51 | 32.53 | 2,160,770 | -0.17(-0.53%) |
Jun 15, 2004 | 32.63 | 32.94 | 32.57 | 32.71 | 3,413,624 | +0.39(+1.21%) |
Jun 14, 2004 | 32.49 | 32.56 | 32.27 | 32.32 | 2,358,866 | -0.28(-0.86%) |
Jun 10, 2004 | 32.77 | 32.83 | 32.46 | 32.60 | 4,325,558 | +0.27(+0.85%) |
Jun 09, 2004 | 32.43 | 32.56 | 32.29 | 32.33 | 2,797,448 | -0.10(-0.31%) |
Jun 08, 2004 | 32.20 | 32.48 | 32.09 | 32.43 | 3,385,225 | +0.23(+0.72%) |
Jun 07, 2004 | 31.76 | 32.21 | 31.76 | 32.20 | 3,907,340 | +0.60(+1.90%) |
Jun 04, 2004 | 31.49 | 31.76 | 31.49 | 31.60 | 2,970,193 | +0.22(+0.71%) |
Jun 03, 2004 | 31.56 | 31.80 | 31.36 | 31.37 | 4,566,460 | -0.55(-1.72%) |
Jun 02, 2004 | 31.75 | 32.02 | 31.75 | 31.92 | 3,414,178 | +0.18(+0.57%) |
Jun 01, 2004 | 31.75 | 31.87 | 31.63 | 31.74 | 3,594,681 | -0.01(-0.02%) |
May 28, 2004 | 31.83 | 31.87 | 31.64 | 31.75 | 3,163,164 | -0.09(-0.27%) |
May 27, 2004 | 32.09 | 32.12 | 31.80 | 31.83 | 4,589,455 | +0.08(+0.25%) |
May 26, 2004 | 31.63 | 31.94 | 31.49 | 31.76 | 3,538,438 | -0.13(-0.41%) |
May 25, 2004 | 31.55 | 31.93 | 31.35 | 31.89 | 4,070,804 | +0.34(+1.08%) |
May 24, 2004 | 31.73 | 31.86 | 31.47 | 31.55 | 2,491,161 | +0.02(+0.07%) |
May 21, 2004 | 31.73 | 31.91 | 31.52 | 31.52 | 3,375,251 | -0.08(-0.25%) |
May 20, 2004 | 31.34 | 31.67 | 31.22 | 31.60 | 3,275,649 | +0.40(+1.30%) |
May 19, 2004 | 31.30 | 31.66 | 31.12 | 31.20 | 2,801,881 | -0.03(-0.09%) |
May 18, 2004 | 31.28 | 31.50 | 31.03 | 31.23 | 3,428,585 | -0.07(-0.23%) |
May 17, 2004 | 31.51 | 31.51 | 31.00 | 31.30 | 3,680,014 | -0.25(-0.78%) |
May 14, 2004 | 31.83 | 31.87 | 31.42 | 31.55 | 4,303,394 | -0.27(-0.86%) |
May 13, 2004 | 31.47 | 32.27 | 31.47 | 31.82 | 5,325,874 | +0.19(+0.62%) |
May 12, 2004 | 31.86 | 31.86 | 30.98 | 31.63 | 6,500,182 | -0.28(-0.88%) |
May 11, 2004 | 31.92 | 32.23 | 31.80 | 31.91 | 7,282,730 | +0.00(+0.00%) |
May 10, 2004 | 31.94 | 32.25 | 31.55 | 31.91 | 4,922,894 | -0.42(-1.30%) |
May 07, 2004 | 32.77 | 32.92 | 32.30 | 32.33 | 4,322,095 | -0.60(-1.82%) |
May 06, 2004 | 33.20 | 33.20 | 32.65 | 32.92 | 3,614,490 | -0.31(-0.93%) |
May 05, 2004 | 33.34 | 33.58 | 33.21 | 33.23 | 2,215,073 | -0.12(-0.37%) |
May 04, 2004 | 33.30 | 33.75 | 33.05 | 33.36 | 3,318,593 | -0.06(-0.19%) |
May 03, 2004 | 33.11 | 33.49 | 33.04 | 33.42 | 2,760,461 | +0.29(+0.87%) |
Apr 30, 2004 | 33.31 | 33.46 | 33.08 | 33.13 | 2,354,849 | -0.05(-0.15%) |
Apr 29, 2004 | 33.13 | 33.92 | 33.13 | 33.18 | 3,016,323 | -0.18(-0.54%) |
Apr 28, 2004 | 33.82 | 33.84 | 33.31 | 33.36 | 2,615,006 | -0.43(-1.28%) |
Apr 27, 2004 | 33.70 | 34.11 | 33.67 | 33.80 | 3,053,449 | +0.30(+0.88%) |
Apr 26, 2004 | 33.57 | 33.78 | 33.44 | 33.50 | 2,635,785 | -0.07(-0.19%) |
Apr 23, 2004 | 33.70 | 33.74 | 33.39 | 33.57 | 3,022,834 | -0.14(-0.41%) |
Apr 22, 2004 | 32.99 | 34.46 | 32.85 | 33.70 | 5,036,626 | +0.50(+1.50%) |
Apr 21, 2004 | 33.46 | 33.60 | 32.64 | 33.21 | 3,962,059 | -0.17(-0.52%) |
Apr 20, 2004 | 34.22 | 34.22 | 33.38 | 33.38 | 2,926,003 | -0.58(-1.70%) |
Apr 19, 2004 | 34.09 | 34.14 | 33.85 | 33.96 | 2,287,108 | -0.12(-0.34%) |
Apr 16, 2004 | 34.00 | 34.20 | 33.90 | 34.07 | 2,620,131 | +0.38(+1.14%) |
Apr 15, 2004 | 33.82 | 33.91 | 33.45 | 33.69 | 3,657,988 | -0.27(-0.79%) |
Apr 14, 2004 | 33.68 | 34.22 | 33.60 | 33.96 | 3,858,578 | +0.06(+0.19%) |
Apr 13, 2004 | 34.36 | 34.36 | 33.82 | 33.89 | 3,658,820 | -0.38(-1.12%) |
Apr 12, 2004 | 34.64 | 34.77 | 34.07 | 34.27 | 4,290,649 | -0.27(-0.77%) |
Apr 08, 2004 | 34.11 | 34.64 | 34.07 | 34.54 | 8,349,263 | +1.44(+4.36%) |
Apr 07, 2004 | 33.17 | 33.29 | 32.96 | 33.10 | 2,365,100 | -0.22(-0.67%) |
Apr 06, 2004 | 33.46 | 33.49 | 33.20 | 33.32 | 1,922,639 | -0.25(-0.73%) |
Apr 05, 2004 | 33.29 | 33.59 | 33.29 | 33.57 | 2,741,344 | +0.28(+0.85%) |
Apr 02, 2004 | 33.62 | 33.64 | 33.21 | 33.29 | 3,693,590 | -0.06(-0.17%) |
Apr 01, 2004 | 33.02 | 33.53 | 32.97 | 33.34 | 4,482,373 | +0.53(+1.61%) |
Mar 31, 2004 | 32.85 | 32.94 | 32.53 | 32.82 | 2,896,219 | +0.07(+0.22%) |
Mar 30, 2004 | 32.74 | 32.77 | 32.59 | 32.74 | 2,168,251 | +0.00(+0.00%) |
Mar 29, 2004 | 32.41 | 32.86 | 32.40 | 32.74 | 2,845,379 | +0.43(+1.34%) |
Mar 26, 2004 | 32.44 | 32.64 | 32.27 | 32.31 | 3,141,276 | -0.13(-0.40%) |
Mar 25, 2004 | 32.32 | 32.55 | 31.80 | 32.44 | 4,157,384 | +0.84(+2.67%) |
Mar 24, 2004 | 32.02 | 32.17 | 31.55 | 31.60 | 3,752,465 | -0.49(-1.53%) |
Mar 23, 2004 | 32.04 | 32.16 | 31.88 | 32.09 | 2,912,427 | +0.07(+0.20%) |
Mar 22, 2004 | 31.91 | 32.06 | 31.77 | 32.02 | 2,888,184 | -0.29(-0.89%) |
Mar 19, 2004 | 32.34 | 32.65 | 32.12 | 32.31 | 2,951,631 | -0.02(-0.07%) |
Mar 18, 2004 | 32.17 | 32.48 | 31.99 | 32.33 | 2,273,671 | +0.17(+0.52%) |
Mar 17, 2004 | 32.09 | 32.25 | 31.99 | 32.17 | 2,261,758 | +0.14(+0.45%) |
Mar 16, 2004 | 31.89 | 32.05 | 31.87 | 32.02 | 3,288,671 | +0.30(+0.96%) |
Mar 15, 2004 | 32.17 | 32.23 | 31.70 | 31.72 | 3,749,833 | -0.51(-1.59%) |
Mar 12, 2004 | 32.02 | 32.30 | 32.02 | 32.23 | 3,797,764 | +0.43(+1.36%) |
Mar 11, 2004 | 32.25 | 32.40 | 31.73 | 31.80 | 4,448,572 | -0.58(-1.78%) |
Mar 10, 2004 | 32.79 | 32.82 | 32.25 | 32.38 | 3,575,702 | -0.21(-0.64%) |
Mar 09, 2004 | 32.50 | 32.90 | 32.49 | 32.59 | 5,604,317 | +0.10(+0.31%) |
Mar 08, 2004 | 32.12 | 32.69 | 32.12 | 32.48 | 4,289,402 | +0.40(+1.24%) |
Mar 05, 2004 | 32.09 | 32.20 | 32.02 | 32.09 | 4,762,062 | -0.04(-0.11%) |
Mar 04, 2004 | 32.15 | 32.21 | 32.09 | 32.12 | 3,894,872 | +0.01(+0.04%) |
Mar 03, 2004 | 32.21 | 32.31 | 32.07 | 32.11 | 6,558,502 | -0.06(-0.20%) |
Mar 02, 2004 | 32.66 | 32.66 | 32.12 | 32.17 | 6,807,300 | -0.40(-1.22%) |
Mar 01, 2004 | 32.94 | 33.00 | 32.51 | 32.57 | 5,801,027 | -0.37(-1.12%) |
Feb 27, 2004 | 33.03 | 33.31 | 32.87 | 32.94 | 2,677,067 | -0.08(-0.24%) |
Feb 26, 2004 | 32.78 | 33.06 | 32.61 | 33.02 | 2,675,404 | +0.16(+0.48%) |
Feb 25, 2004 | 33.11 | 33.13 | 32.77 | 32.86 | 3,169,813 | -0.30(-0.91%) |
Feb 24, 2004 | 33.21 | 33.27 | 33.03 | 33.16 | 3,870,214 | -0.22(-0.67%) |
Feb 23, 2004 | 33.62 | 33.66 | 33.18 | 33.39 | 2,830,418 | -0.22(-0.64%) |
Feb 20, 2004 | 33.71 | 33.71 | 33.31 | 33.60 | 3,711,322 | +0.07(+0.22%) |
Feb 19, 2004 | 33.78 | 33.81 | 33.41 | 33.53 | 2,461,239 | -0.01(-0.04%) |
Feb 18, 2004 | 33.73 | 33.80 | 33.44 | 33.55 | 1,693,374 | -0.13(-0.39%) |
Feb 17, 2004 | 33.75 | 33.93 | 33.56 | 33.68 | 2,626,227 | -0.06(-0.17%) |
Feb 13, 2004 | 33.64 | 34.07 | 33.55 | 33.73 | 3,630,006 | +0.12(+0.34%) |
Feb 12, 2004 | 33.78 | 33.83 | 33.39 | 33.62 | 2,249,567 | -0.34(-1.00%) |
Feb 11, 2004 | 33.58 | 33.98 | 33.46 | 33.96 | 3,534,836 | +0.29(+0.86%) |
Feb 10, 2004 | 33.46 | 33.80 | 33.45 | 33.67 | 3,969,262 | +0.24(+0.71%) |
Feb 09, 2004 | 33.28 | 33.68 | 33.17 | 33.43 | 3,352,256 | -0.14(-0.43%) |
Feb 06, 2004 | 32.83 | 33.58 | 32.77 | 33.57 | 4,850,166 | +0.83(+2.54%) |
Feb 05, 2004 | 32.56 | 32.85 | 32.34 | 32.74 | 5,698,932 | +0.41(+1.27%) |
Feb 04, 2004 | 32.80 | 32.80 | 32.27 | 32.33 | 4,011,652 | -0.47(-1.43%) |
Feb 03, 2004 | 33.03 | 33.15 | 32.69 | 32.80 | 3,473,745 | -0.35(-1.05%) |
Feb 02, 2004 | 32.82 | 33.22 | 32.81 | 33.15 | 3,382,455 | +0.33(+1.01%) |
Jan 30, 2004 | 32.36 | 32.87 | 32.26 | 32.82 | 2,854,106 | +0.45(+1.41%) |
Jan 29, 2004 | 32.63 | 32.85 | 32.21 | 32.36 | 3,365,139 | -0.15(-0.47%) |
Jan 28, 2004 | 32.63 | 33.05 | 32.48 | 32.51 | 2,980,306 | -0.11(-0.33%) |
Jan 27, 2004 | 32.77 | 32.88 | 32.48 | 32.62 | 2,721,811 | -0.32(-0.99%) |
Jan 26, 2004 | 32.56 | 32.98 | 32.55 | 32.95 | 3,757,729 | +0.54(+1.67%) |
Jan 23, 2004 | 32.48 | 32.72 | 32.11 | 32.40 | 1,854,899 | -0.06(-0.20%) |
Jan 22, 2004 | 32.62 | 32.63 | 32.21 | 32.47 | 2,664,461 | -0.13(-0.40%) |
Jan 21, 2004 | 32.48 | 32.66 | 32.25 | 32.60 | 5,570,793 | +0.74(+2.31%) |
Jan 20, 2004 | 32.16 | 32.16 | 31.69 | 31.86 | 3,915,375 | -0.40(-1.25%) |
Jan 16, 2004 | 32.20 | 32.30 | 31.91 | 32.27 | 4,050,717 | +0.06(+0.20%) |
Jan 15, 2004 | 32.21 | 32.41 | 32.05 | 32.20 | 2,081,809 | +0.00(+0.00%) |
Jan 14, 2004 | 31.94 | 32.37 | 31.83 | 32.20 | 2,730,677 | +0.24(+0.75%) |
Jan 13, 2004 | 32.00 | 32.15 | 31.71 | 31.96 | 2,120,320 | -0.04(-0.11%) |
Jan 12, 2004 | 31.76 | 32.10 | 31.69 | 32.00 | 2,764,617 | +0.22(+0.70%) |
Jan 09, 2004 | 31.55 | 31.95 | 31.53 | 31.78 | 4,340,104 | +0.46(+1.48%) |
Jan 08, 2004 | 31.26 | 31.36 | 31.08 | 31.31 | 2,788,305 | +0.23(+0.74%) |
Jan 07, 2004 | 30.87 | 31.13 | 30.87 | 31.08 | 3,785,850 | +0.25(+0.82%) |
Jan 06, 2004 | 31.08 | 31.08 | 30.72 | 30.83 | 3,395,615 | -0.23(-0.74%) |
Jan 05, 2004 | 31.40 | 31.43 | 30.90 | 31.06 | 3,732,655 | -0.31(-0.99%) |
Jan 02, 2004 | 31.29 | 31.68 | 31.19 | 31.37 | 2,885,137 | +0.32(+1.02%) |
Dec 31, 2003 | 31.16 | 31.24 | 30.90 | 31.05 | 2,061,445 | -0.01(-0.02%) |
Dec 30, 2003 | 30.86 | 31.18 | 30.79 | 31.06 | 3,356,411 | +0.32(+1.03%) |
Dec 29, 2003 | 30.56 | 30.75 | 30.50 | 30.74 | 2,217,983 | +0.19(+0.61%) |
Dec 26, 2003 | 30.55 | 30.65 | 30.50 | 30.56 | 747,362 | +0.04(+0.14%) |
Dec 24, 2003 | 30.50 | 30.61 | 30.33 | 30.51 | 968,731 | +0.12(+0.38%) |
Dec 23, 2003 | 30.68 | 30.69 | 30.28 | 30.40 | 3,818,266 | -0.18(-0.59%) |
Dec 22, 2003 | 30.54 | 30.86 | 30.47 | 30.58 | 3,699,131 | -0.11(-0.35%) |
Dec 19, 2003 | 30.68 | 30.72 | 30.51 | 30.69 | 3,633,053 | +0.17(+0.57%) |
Dec 18, 2003 | 30.20 | 30.56 | 29.99 | 30.51 | 3,363,892 | +0.41(+1.37%) |
Dec 17, 2003 | 30.19 | 30.20 | 30.05 | 30.10 | 2,576,910 | -0.04(-0.12%) |
Dec 16, 2003 | 30.10 | 30.16 | 29.84 | 30.14 | 3,881,851 | +0.25(+0.85%) |
Dec 15, 2003 | 30.32 | 30.35 | 29.86 | 29.89 | 2,875,578 | -0.36(-1.19%) |
Dec 12, 2003 | 30.23 | 30.30 | 29.99 | 30.25 | 2,614,036 | +0.11(+0.36%) |
Dec 11, 2003 | 29.52 | 30.26 | 29.42 | 30.14 | 4,951,015 | +0.75(+2.55%) |
Dec 10, 2003 | 29.52 | 29.58 | 29.34 | 29.39 | 2,397,654 | -0.10(-0.34%) |
Dec 09, 2003 | 29.68 | 29.68 | 29.45 | 29.49 | 2,633,569 | -0.09(-0.29%) |
Dec 08, 2003 | 29.38 | 29.66 | 29.06 | 29.58 | 2,068,094 | +0.19(+0.64%) |
Dec 05, 2003 | 29.38 | 29.52 | 29.27 | 29.39 | 1,349,546 | -0.01(-0.02%) |
Dec 04, 2003 | 29.17 | 29.42 | 29.12 | 29.39 | 1,910,172 | +0.22(+0.77%) |
Dec 03, 2003 | 29.29 | 29.47 | 29.13 | 29.17 | 2,305,394 | -0.30(-1.00%) |
Dec 02, 2003 | 29.64 | 29.67 | 29.34 | 29.47 | 2,372,304 | -0.16(-0.54%) |
Dec 01, 2003 | 29.20 | 29.62 | 29.17 | 29.63 | 3,661,590 | +0.48(+1.63%) |
Nov 28, 2003 | 29.25 | 29.29 | 29.15 | 29.15 | 836,159 | -0.10(-0.35%) |
Nov 26, 2003 | 29.27 | 29.28 | 28.97 | 29.25 | 1,957,272 | +0.09(+0.32%) |
Nov 25, 2003 | 28.89 | 29.24 | 28.87 | 29.16 | 2,505,430 | +0.01(+0.05%) |
Nov 24, 2003 | 29.00 | 29.23 | 28.96 | 29.14 | 2,660,166 | +0.25(+0.87%) |
Nov 21, 2003 | 28.82 | 28.90 | 28.67 | 28.89 | 3,364,862 | +0.06(+0.23%) |
Nov 20, 2003 | 28.70 | 28.93 | 28.57 | 28.82 | 2,756,305 | +0.09(+0.33%) |
Nov 19, 2003 | 28.66 | 28.76 | 28.66 | 28.73 | 3,031,700 | -0.02(-0.08%) |
Nov 18, 2003 | 29.24 | 29.25 | 28.70 | 28.75 | 3,572,793 | -0.53(-1.82%) |
Nov 17, 2003 | 29.15 | 29.35 | 29.01 | 29.29 | 2,955,509 | -0.22(-0.76%) |
Nov 14, 2003 | 29.04 | 29.74 | 29.04 | 29.51 | 3,864,396 | +0.45(+1.56%) |
Nov 13, 2003 | 29.21 | 29.21 | 28.91 | 29.06 | 2,327,005 | -0.15(-0.52%) |
Nov 12, 2003 | 29.38 | 29.39 | 29.12 | 29.21 | 2,058,675 | -0.17(-0.59%) |
Nov 11, 2003 | 29.24 | 29.40 | 29.21 | 29.38 | 1,926,934 | +0.14(+0.49%) |
Nov 10, 2003 | 29.32 | 29.32 | 29.06 | 29.24 | 1,983,730 | +0.01(+0.05%) |
Nov 07, 2003 | 29.45 | 29.51 | 29.21 | 29.22 | 3,417,918 | +0.00(+0.00%) |
Nov 06, 2003 | 29.22 | 29.24 | 29.04 | 29.22 | 2,452,789 | +0.04(+0.15%) |
Nov 05, 2003 | 29.06 | 29.20 | 28.87 | 29.18 | 3,810,924 | +0.12(+0.40%) |
Nov 04, 2003 | 28.94 | 29.09 | 28.75 | 29.06 | 3,984,870 | +0.02(+0.07%) |
Nov 03, 2003 | 28.51 | 29.04 | 28.48 | 29.04 | 2,979,627 | +0.53(+1.85%) |
Oct 31, 2003 | 28.56 | 28.79 | 28.52 | 28.51 | 3,338,957 | -0.05(-0.18%) |
Oct 30, 2003 | 29.05 | 29.05 | 28.51 | 28.56 | 3,877,002 | -0.48(-1.66%) |
Oct 29, 2003 | 28.69 | 29.11 | 28.55 | 29.05 | 5,681,893 | +0.35(+1.21%) |
Oct 28, 2003 | 28.62 | 28.76 | 28.37 | 28.70 | 5,319,779 | -0.06(-0.20%) |
Oct 27, 2003 | 28.95 | 29.05 | 28.42 | 28.76 | 3,850,405 | -0.19(-0.65%) |
Oct 24, 2003 | 28.87 | 28.95 | 28.20 | 28.95 | 3,073,813 | +0.08(+0.28%) |
Oct 23, 2003 | 28.76 | 29.02 | 28.58 | 28.87 | 3,434,542 | +0.00(+0.00%) |
Oct 22, 2003 | 29.06 | 29.06 | 28.79 | 28.87 | 4,168,328 | -0.19(-0.65%) |
Oct 21, 2003 | 29.06 | 29.19 | 28.77 | 29.06 | 4,664,677 | +0.09(+0.30%) |
Oct 20, 2003 | 28.93 | 29.16 | 28.82 | 28.97 | 4,170,683 | +0.06(+0.20%) |
Oct 17, 2003 | 28.84 | 29.08 | 28.78 | 28.91 | 8,681,455 | +0.10(+0.35%) |
Oct 16, 2003 | 28.28 | 29.10 | 28.72 | 28.81 | 10,120,768 | +0.53(+1.89%) |
Oct 15, 2003 | 28.38 | 28.44 | 27.99 | 28.28 | 5,540,871 | +0.34(+1.21%) |
Oct 14, 2003 | 27.36 | 27.83 | 27.23 | 27.94 | 4,550,529 | +0.54(+1.98%) |
Oct 13, 2003 | 27.39 | 28.15 | 27.37 | 27.39 | 3,308,342 | +0.00(+0.00%) |
Oct 10, 2003 | 27.63 | 27.55 | 27.39 | 27.39 | 1,458,430 | -0.23(-0.84%) |
Oct 09, 2003 | 27.82 | 27.97 | 27.48 | 27.63 | 2,691,889 | -0.01(-0.05%) |
Oct 08, 2003 | 27.39 | 27.64 | 27.30 | 27.64 | 2,563,889 | +0.21(+0.76%) |
Oct 07, 2003 | 27.11 | 27.43 | 27.01 | 27.43 | 1,901,583 | +0.16(+0.58%) |
Oct 06, 2003 | 27.16 | 27.38 | 26.98 | 27.27 | 1,570,915 | +0.10(+0.37%) |
Oct 03, 2003 | 27.29 | 27.41 | 26.98 | 27.17 | 2,946,228 | +0.19(+0.70%) |
Oct 02, 2003 | 26.93 | 27.04 | 26.83 | 26.98 | 2,901,345 | +0.06(+0.21%) |
Oct 01, 2003 | 26.43 | 26.99 | 26.39 | 26.93 | 3,527,079 | +0.56(+2.11%) |
Sep 30, 2003 | 26.47 | 26.49 | 26.17 | 26.37 | 3,440,083 | -0.06(-0.22%) |
Sep 29, 2003 | 26.35 | 26.51 | 26.28 | 26.43 | 3,331,476 | +0.08(+0.30%) |
Sep 26, 2003 | 26.35 | 26.49 | 26.12 | 26.35 | 2,391,975 | +0.01(+0.03%) |
Sep 25, 2003 | 26.64 | 26.67 | 26.33 | 26.34 | 2,446,693 | -0.15(-0.57%) |
Sep 24, 2003 | 27.03 | 27.03 | 26.49 | 26.49 | 2,830,141 | -0.54(-2.00%) |
Sep 23, 2003 | 26.83 | 26.88 | 26.83 | 27.03 | 1,742,829 | +0.17(+0.62%) |
Sep 22, 2003 | 26.93 | 27.01 | 26.74 | 26.87 | 2,414,278 | -0.19(-0.69%) |
Sep 19, 2003 | 26.78 | 26.97 | 26.48 | 27.06 | 4,361,299 | +0.38(+1.43%) |
Sep 18, 2003 | 26.30 | 26.82 | 26.23 | 26.67 | 3,966,492 | +0.37(+1.40%) |
Sep 17, 2003 | 26.53 | 26.55 | 26.30 | 26.30 | 2,303,455 | -0.30(-1.14%) |
Sep 16, 2003 | 25.67 | 26.60 | 25.70 | 26.61 | 6,889,863 | +0.94(+3.66%) |
Sep 15, 2003 | 25.73 | 25.84 | 25.18 | 25.67 | 5,556,109 | -0.31(-1.19%) |
Sep 12, 2003 | 26.20 | 26.20 | 25.81 | 25.98 | 3,953,055 | -0.42(-1.59%) |
Sep 11, 2003 | 26.75 | 26.91 | 26.13 | 26.40 | 4,491,377 | -0.32(-1.22%) |
Sep 10, 2003 | 26.71 | 26.98 | 26.65 | 26.72 | 2,776,669 | +0.07(+0.27%) |
Sep 09, 2003 | 26.67 | 26.84 | 26.59 | 26.65 | 2,887,907 | -0.12(-0.46%) |
Sep 08, 2003 | 26.58 | 26.96 | 26.56 | 26.77 | 2,676,651 | +0.21(+0.79%) |
Sep 05, 2003 | 26.38 | 26.65 | 26.38 | 26.56 | 2,505,291 | +0.00(+0.00%) |
Sep 04, 2003 | 26.34 | 26.61 | 26.34 | 26.56 | 3,067,995 | +0.15(+0.57%) |
Sep 03, 2003 | 26.20 | 26.53 | 26.17 | 26.41 | 3,143,354 | +0.30(+1.16%) |