Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 28.08 | 28.33 | 28.00 | 28.12 | 1,275,235 | +0.05(+0.17%) |
Jul 29, 2004 | 27.66 | 28.23 | 27.55 | 28.07 | 1,594,829 | +0.52(+1.88%) |
Jul 28, 2004 | 27.78 | 27.81 | 26.89 | 27.55 | 1,949,267 | -0.24(-0.86%) |
Jul 27, 2004 | 27.38 | 27.85 | 27.28 | 27.79 | 1,208,546 | +0.29(+1.07%) |
Jul 26, 2004 | 27.66 | 27.70 | 27.35 | 27.49 | 1,503,863 | -0.15(-0.53%) |
Jul 23, 2004 | 27.98 | 28.28 | 27.63 | 27.64 | 1,232,251 | -0.39(-1.37%) |
Jul 22, 2004 | 28.12 | 28.42 | 27.59 | 28.02 | 1,524,427 | -0.08(-0.27%) |
Jul 21, 2004 | 29.40 | 29.68 | 28.02 | 28.10 | 3,009,869 | -0.40(-1.40%) |
Jul 20, 2004 | 27.95 | 28.52 | 27.77 | 28.50 | 1,969,545 | +0.49(+1.75%) |
Jul 19, 2004 | 27.77 | 28.10 | 27.63 | 28.01 | 1,356,633 | +0.38(+1.37%) |
Jul 16, 2004 | 27.67 | 27.98 | 27.51 | 27.63 | 1,727,922 | -0.04(-0.13%) |
Jul 15, 2004 | 27.84 | 28.05 | 27.65 | 27.67 | 1,373,769 | -0.12(-0.43%) |
Jul 14, 2004 | 28.19 | 28.38 | 27.73 | 27.79 | 2,376,107 | -0.52(-1.84%) |
Jul 13, 2004 | 28.70 | 28.75 | 28.02 | 28.31 | 3,803,856 | -0.47(-1.64%) |
Jul 12, 2004 | 29.17 | 29.23 | 28.54 | 28.78 | 1,926,562 | +0.08(+0.29%) |
Jul 09, 2004 | 28.89 | 29.03 | 28.63 | 28.70 | 1,369,914 | -0.22(-0.75%) |
Jul 08, 2004 | 28.82 | 29.27 | 28.79 | 28.91 | 1,507,433 | -0.15(-0.53%) |
Jul 07, 2004 | 28.94 | 29.29 | 28.91 | 29.07 | 1,356,633 | +0.13(+0.46%) |
Jul 06, 2004 | 29.29 | 29.29 | 28.90 | 28.93 | 999,196 | -0.48(-1.62%) |
Jul 02, 2004 | 28.95 | 29.55 | 28.94 | 29.41 | 994,626 | +0.27(+0.91%) |
Jul 01, 2004 | 29.59 | 29.92 | 29.06 | 29.14 | 1,241,819 | -0.46(-1.56%) |
Jun 30, 2004 | 29.61 | 29.72 | 29.26 | 29.61 | 1,425,464 | +0.16(+0.55%) |
Jun 29, 2004 | 29.76 | 29.79 | 29.33 | 29.45 | 1,138,857 | -0.18(-0.61%) |
Jun 28, 2004 | 30.01 | 30.13 | 29.54 | 29.63 | 1,352,777 | -0.20(-0.66%) |
Jun 25, 2004 | 29.64 | 30.12 | 29.62 | 29.82 | 2,773,101 | +0.27(+0.90%) |
Jun 24, 2004 | 29.33 | 29.61 | 29.23 | 29.56 | 1,688,651 | +0.27(+0.93%) |
Jun 23, 2004 | 28.91 | 29.29 | 28.65 | 29.29 | 1,555,844 | +0.35(+1.21%) |
Jun 22, 2004 | 28.67 | 29.07 | 28.55 | 28.93 | 1,545,276 | +0.30(+1.05%) |
Jun 21, 2004 | 28.93 | 29.01 | 28.63 | 28.63 | 2,180,323 | -0.27(-0.92%) |
Jun 18, 2004 | 29.14 | 29.22 | 28.72 | 28.90 | 1,929,418 | +0.04(+0.12%) |
Jun 17, 2004 | 29.90 | 29.95 | 28.61 | 28.86 | 5,252,884 | -0.81(-2.71%) |
Jun 16, 2004 | 29.78 | 29.88 | 29.52 | 29.67 | 663,179 | -0.01(-0.02%) |
Jun 15, 2004 | 29.84 | 30.26 | 29.65 | 29.68 | 2,388,388 | +0.08(+0.26%) |
Jun 14, 2004 | 29.97 | 29.97 | 29.49 | 29.60 | 1,111,154 | -0.41(-1.38%) |
Jun 10, 2004 | 30.69 | 30.81 | 29.99 | 30.01 | 1,572,980 | -0.22(-0.74%) |
Jun 09, 2004 | 30.80 | 30.80 | 30.17 | 30.24 | 913,942 | -0.57(-1.86%) |
Jun 08, 2004 | 30.55 | 30.81 | 30.41 | 30.81 | 912,942 | +0.10(+0.32%) |
Jun 07, 2004 | 30.45 | 30.79 | 30.38 | 30.71 | 1,121,150 | +0.42(+1.39%) |
Jun 04, 2004 | 30.29 | 30.48 | 30.07 | 30.29 | 914,085 | +0.32(+1.07%) |
Jun 03, 2004 | 30.12 | 30.24 | 29.91 | 29.97 | 1,208,546 | -0.31(-1.02%) |
Jun 02, 2004 | 30.09 | 30.30 | 29.81 | 30.28 | 1,396,761 | +0.11(+0.37%) |
Jun 01, 2004 | 30.11 | 30.18 | 29.73 | 30.17 | 1,058,602 | +0.09(+0.30%) |
May 28, 2004 | 30.33 | 30.35 | 29.99 | 30.08 | 957,354 | -0.20(-0.67%) |
May 27, 2004 | 30.50 | 30.54 | 30.05 | 30.28 | 1,092,446 | +0.10(+0.33%) |
May 26, 2004 | 29.87 | 30.43 | 29.83 | 30.18 | 1,258,812 | +0.11(+0.35%) |
May 25, 2004 | 29.30 | 30.08 | 29.19 | 30.08 | 1,769,478 | +0.69(+2.36%) |
May 24, 2004 | 29.10 | 29.47 | 29.03 | 29.38 | 1,587,118 | +0.35(+1.21%) |
May 21, 2004 | 28.93 | 29.28 | 28.79 | 29.03 | 1,325,216 | +0.25(+0.88%) |
May 20, 2004 | 28.65 | 28.93 | 28.59 | 28.78 | 1,115,009 | +0.04(+0.12%) |
May 19, 2004 | 28.63 | 29.35 | 28.61 | 28.75 | 1,975,115 | +0.13(+0.47%) |
May 18, 2004 | 28.34 | 29.03 | 28.26 | 28.61 | 1,826,171 | +0.46(+1.62%) |
May 17, 2004 | 28.31 | 28.38 | 27.79 | 28.16 | 1,517,287 | -0.24(-0.84%) |
May 14, 2004 | 28.54 | 28.91 | 28.35 | 28.40 | 1,443,743 | -0.19(-0.66%) |
May 13, 2004 | 28.60 | 29.39 | 28.29 | 28.58 | 1,708,643 | -0.01(-0.05%) |
May 12, 2004 | 28.33 | 28.61 | 27.77 | 28.60 | 2,134,483 | +0.28(+0.99%) |
May 11, 2004 | 28.32 | 28.67 | 27.96 | 28.32 | 2,107,922 | +0.06(+0.22%) |
May 10, 2004 | 28.43 | 28.51 | 27.86 | 28.26 | 2,329,125 | -0.34(-1.20%) |
May 07, 2004 | 29.73 | 29.86 | 28.47 | 28.60 | 2,719,121 | -1.34(-4.49%) |
May 06, 2004 | 30.21 | 30.21 | 29.64 | 29.94 | 1,033,040 | -0.37(-1.22%) |
May 05, 2004 | 30.04 | 30.60 | 29.93 | 30.31 | 1,589,688 | +0.30(+1.00%) |
May 04, 2004 | 29.59 | 30.12 | 29.52 | 30.01 | 1,960,977 | +0.38(+1.28%) |
May 03, 2004 | 29.52 | 29.85 | 29.47 | 29.64 | 1,844,307 | +0.08(+0.26%) |
Apr 30, 2004 | 29.68 | 29.91 | 29.42 | 29.56 | 1,941,699 | -0.06(-0.19%) |
Apr 29, 2004 | 29.87 | 30.15 | 29.40 | 29.61 | 2,741,256 | -0.21(-0.70%) |
Apr 28, 2004 | 31.10 | 31.10 | 29.81 | 29.82 | 2,457,362 | -1.09(-3.53%) |
Apr 27, 2004 | 30.85 | 31.19 | 30.70 | 30.92 | 1,542,849 | +0.14(+0.45%) |
Apr 26, 2004 | 31.33 | 31.64 | 30.61 | 30.78 | 2,883,631 | -0.56(-1.79%) |
Apr 23, 2004 | 31.30 | 31.43 | 30.93 | 31.34 | 1,257,527 | -0.08(-0.27%) |
Apr 22, 2004 | 30.94 | 31.54 | 30.46 | 31.42 | 2,010,102 | +0.62(+2.02%) |
Apr 21, 2004 | 30.83 | 31.26 | 30.55 | 30.80 | 1,832,454 | +0.02(+0.07%) |
Apr 20, 2004 | 31.02 | 31.62 | 30.68 | 30.78 | 2,772,815 | -0.20(-0.63%) |
Apr 19, 2004 | 31.20 | 31.27 | 30.74 | 30.97 | 2,273,717 | -0.31(-0.98%) |
Apr 16, 2004 | 30.75 | 31.28 | 30.61 | 31.28 | 1,536,280 | +0.62(+2.01%) |
Apr 15, 2004 | 30.71 | 31.44 | 30.28 | 30.66 | 1,992,965 | -0.15(-0.50%) |
Apr 14, 2004 | 32.21 | 32.21 | 30.69 | 30.82 | 3,331,034 | -1.51(-4.68%) |
Apr 13, 2004 | 33.33 | 33.40 | 32.18 | 32.33 | 1,777,332 | -0.72(-2.18%) |
Apr 12, 2004 | 32.84 | 33.23 | 32.75 | 33.05 | 755,002 | +0.25(+0.77%) |
Apr 08, 2004 | 33.23 | 33.33 | 32.67 | 32.80 | 1,687,366 | -0.39(-1.16%) |
Apr 07, 2004 | 33.71 | 33.71 | 33.14 | 33.19 | 1,209,402 | -0.27(-0.82%) |
Apr 06, 2004 | 33.03 | 33.60 | 32.91 | 33.46 | 1,751,199 | +0.38(+1.14%) |
Apr 05, 2004 | 32.56 | 33.09 | 32.56 | 33.08 | 1,626,531 | +0.42(+1.29%) |
Apr 02, 2004 | 33.13 | 33.23 | 32.58 | 32.66 | 2,250,012 | -0.20(-0.62%) |
Apr 01, 2004 | 32.47 | 33.02 | 32.43 | 32.86 | 1,089,590 | +0.24(+0.73%) |
Mar 31, 2004 | 32.58 | 32.81 | 32.29 | 32.63 | 1,648,238 | +0.30(+0.93%) |
Mar 30, 2004 | 32.17 | 32.44 | 31.97 | 32.32 | 1,267,523 | +0.17(+0.52%) |
Mar 29, 2004 | 31.98 | 32.28 | 31.80 | 32.16 | 2,043,089 | +0.17(+0.53%) |
Mar 26, 2004 | 32.04 | 32.25 | 31.81 | 31.99 | 2,093,927 | -0.15(-0.46%) |
Mar 25, 2004 | 31.66 | 32.32 | 31.66 | 32.14 | 1,339,925 | +0.48(+1.50%) |
Mar 24, 2004 | 31.97 | 32.11 | 31.64 | 31.66 | 1,182,270 | -0.29(-0.92%) |
Mar 23, 2004 | 32.27 | 32.32 | 31.88 | 31.95 | 1,194,122 | -0.20(-0.63%) |
Mar 22, 2004 | 32.39 | 32.70 | 31.89 | 32.16 | 1,295,656 | -0.67(-2.03%) |
Mar 19, 2004 | 33.21 | 33.33 | 32.81 | 32.82 | 1,262,097 | -0.34(-1.03%) |
Mar 18, 2004 | 33.52 | 33.55 | 32.91 | 33.16 | 1,316,933 | -0.46(-1.37%) |
Mar 17, 2004 | 33.16 | 33.79 | 33.05 | 33.63 | 904,231 | +0.64(+1.95%) |
Mar 16, 2004 | 32.55 | 33.23 | 32.53 | 32.98 | 1,587,689 | +0.74(+2.30%) |
Mar 15, 2004 | 32.98 | 33.01 | 32.16 | 32.24 | 1,024,043 | -0.90(-2.73%) |
Mar 12, 2004 | 32.46 | 33.25 | 32.39 | 33.14 | 1,094,303 | +0.77(+2.38%) |
Mar 11, 2004 | 33.19 | 33.28 | 32.37 | 32.37 | 1,240,676 | -0.95(-2.86%) |
Mar 10, 2004 | 33.79 | 34.10 | 33.16 | 33.33 | 1,014,333 | -0.58(-1.71%) |
Mar 09, 2004 | 34.52 | 34.59 | 33.82 | 33.91 | 1,141,571 | -0.78(-2.24%) |
Mar 08, 2004 | 35.01 | 35.16 | 34.61 | 34.68 | 810,267 | -0.36(-1.04%) |
Mar 05, 2004 | 34.63 | 35.19 | 34.56 | 35.05 | 1,469,305 | +0.48(+1.38%) |
Mar 04, 2004 | 34.54 | 34.80 | 34.44 | 34.57 | 957,354 | -0.17(-0.48%) |
Mar 03, 2004 | 34.61 | 34.79 | 34.52 | 34.74 | 760,714 | +0.16(+0.47%) |
Mar 02, 2004 | 34.74 | 34.89 | 34.45 | 34.58 | 783,562 | -0.13(-0.38%) |
Mar 01, 2004 | 34.84 | 34.94 | 34.54 | 34.71 | 857,963 | -0.06(-0.16%) |
Feb 27, 2004 | 34.87 | 34.97 | 34.50 | 34.77 | 1,188,839 | +0.09(+0.26%) |
Feb 26, 2004 | 34.62 | 34.95 | 34.42 | 34.68 | 1,157,136 | +0.01(+0.04%) |
Feb 25, 2004 | 33.99 | 34.84 | 33.96 | 34.66 | 2,365,825 | +0.68(+2.00%) |
Feb 24, 2004 | 33.82 | 34.12 | 33.75 | 33.98 | 1,870,011 | +0.17(+0.50%) |
Feb 23, 2004 | 34.01 | 34.07 | 33.76 | 33.82 | 1,521,856 | -0.27(-0.80%) |
Feb 20, 2004 | 34.30 | 34.49 | 33.72 | 34.09 | 1,495,009 | -0.08(-0.25%) |
Feb 19, 2004 | 34.27 | 34.36 | 33.94 | 34.17 | 1,366,915 | +0.04(+0.13%) |
Feb 18, 2004 | 34.38 | 34.49 | 33.99 | 34.13 | 1,140,857 | -0.21(-0.62%) |
Feb 17, 2004 | 34.36 | 34.54 | 34.25 | 34.34 | 933,792 | +0.05(+0.14%) |
Feb 13, 2004 | 33.72 | 34.30 | 33.72 | 34.29 | 1,849,162 | +0.51(+1.51%) |
Feb 12, 2004 | 33.86 | 33.86 | 33.47 | 33.78 | 1,071,026 | -0.08(-0.25%) |
Feb 11, 2004 | 33.36 | 33.90 | 33.19 | 33.86 | 934,934 | +0.51(+1.53%) |
Feb 10, 2004 | 33.27 | 33.53 | 33.17 | 33.35 | 793,844 | -0.01(-0.04%) |
Feb 09, 2004 | 33.47 | 33.54 | 33.24 | 33.37 | 866,531 | -0.14(-0.42%) |
Feb 06, 2004 | 32.85 | 33.61 | 32.77 | 33.51 | 1,069,027 | +0.74(+2.26%) |
Feb 05, 2004 | 32.59 | 32.87 | 32.39 | 32.77 | 898,376 | +0.11(+0.33%) |
Feb 04, 2004 | 33.02 | 33.13 | 32.44 | 32.66 | 1,292,371 | -0.48(-1.46%) |
Feb 03, 2004 | 33.31 | 33.40 | 33.02 | 33.14 | 891,093 | -0.32(-0.96%) |
Feb 02, 2004 | 33.17 | 33.70 | 32.96 | 33.47 | 1,793,897 | +0.23(+0.70%) |
Jan 30, 2004 | 33.24 | 33.46 | 32.93 | 33.23 | 1,704,074 | -0.12(-0.36%) |
Jan 29, 2004 | 33.16 | 33.43 | 32.89 | 33.35 | 1,729,921 | +0.10(+0.32%) |
Jan 28, 2004 | 33.93 | 34.17 | 33.06 | 33.25 | 1,590,973 | -0.85(-2.51%) |
Jan 27, 2004 | 34.90 | 34.90 | 34.03 | 34.10 | 1,241,962 | -0.67(-1.93%) |
Jan 26, 2004 | 34.48 | 34.82 | 34.42 | 34.78 | 1,437,031 | +0.04(+0.10%) |
Jan 23, 2004 | 35.26 | 35.38 | 34.52 | 34.74 | 2,146,622 | -0.74(-2.07%) |
Jan 22, 2004 | 35.66 | 35.79 | 35.26 | 35.48 | 1,617,963 | -0.07(-0.20%) |
Jan 21, 2004 | 34.67 | 35.61 | 34.19 | 35.55 | 2,564,036 | +0.61(+1.74%) |
Jan 20, 2004 | 35.30 | 35.78 | 34.90 | 34.94 | 2,782,954 | -0.34(-0.97%) |
Jan 16, 2004 | 35.54 | 35.76 | 35.06 | 35.28 | 1,919,707 | +0.07(+0.20%) |
Jan 15, 2004 | 34.12 | 35.96 | 34.10 | 35.21 | 4,083,387 | +1.18(+3.48%) |
Jan 14, 2004 | 33.79 | 34.07 | 33.73 | 34.03 | 1,893,692 | +0.27(+0.79%) |
Jan 13, 2004 | 34.32 | 34.32 | 33.44 | 33.76 | 1,595,694 | -0.39(-1.15%) |
Jan 12, 2004 | 34.26 | 34.38 | 33.91 | 34.15 | 1,546,226 | -0.02(-0.06%) |
Jan 09, 2004 | 33.77 | 34.61 | 33.69 | 34.17 | 2,635,215 | +0.48(+1.43%) |
Jan 08, 2004 | 33.63 | 33.92 | 33.58 | 33.69 | 1,361,658 | -0.13(-0.39%) |
Jan 07, 2004 | 33.91 | 33.95 | 33.34 | 33.82 | 2,761,355 | +0.44(+1.32%) |
Jan 06, 2004 | 33.31 | 33.38 | 33.00 | 33.38 | 1,149,568 | +0.32(+0.97%) |
Jan 05, 2004 | 32.29 | 33.16 | 32.25 | 33.06 | 2,084,788 | +0.72(+2.23%) |
Jan 02, 2004 | 32.56 | 32.74 | 32.18 | 32.34 | 1,357,061 | -0.07(-0.22%) |
Dec 31, 2003 | 32.21 | 32.52 | 32.04 | 32.41 | 1,099,015 | +0.24(+0.74%) |
Dec 30, 2003 | 31.81 | 32.38 | 31.81 | 32.17 | 1,170,026 | +0.25(+0.79%) |
Dec 29, 2003 | 31.83 | 31.92 | 31.62 | 31.92 | 1,258,949 | +0.04(+0.13%) |
Dec 26, 2003 | 31.71 | 31.91 | 31.62 | 31.88 | 345,720 | +0.16(+0.51%) |
Dec 24, 2003 | 31.85 | 31.86 | 31.68 | 31.71 | 333,373 | -0.19(-0.59%) |
Dec 23, 2003 | 31.74 | 32.05 | 31.58 | 31.90 | 1,043,713 | +0.27(+0.86%) |
Dec 22, 2003 | 31.30 | 31.72 | 31.11 | 31.63 | 1,537,192 | +0.24(+0.76%) |
Dec 19, 2003 | 31.24 | 31.74 | 31.17 | 31.39 | 1,261,180 | +0.08(+0.27%) |
Dec 18, 2003 | 30.99 | 31.39 | 30.85 | 31.31 | 1,970,916 | +0.29(+0.93%) |
Dec 17, 2003 | 31.48 | 31.52 | 30.90 | 31.02 | 1,490,848 | -0.57(-1.80%) |
Dec 16, 2003 | 31.22 | 31.65 | 31.15 | 31.59 | 640,510 | +0.28(+0.89%) |
Dec 15, 2003 | 31.76 | 31.83 | 31.15 | 31.31 | 1,222,169 | -0.19(-0.60%) |
Dec 12, 2003 | 31.65 | 31.76 | 31.43 | 31.50 | 823,019 | -0.24(-0.75%) |
Dec 11, 2003 | 31.58 | 31.91 | 31.55 | 31.74 | 1,214,829 | +0.21(+0.67%) |
Dec 10, 2003 | 31.59 | 31.91 | 31.45 | 31.53 | 1,256,815 | -0.06(-0.18%) |
Dec 09, 2003 | 32.00 | 32.06 | 31.57 | 31.58 | 1,935,180 | -0.22(-0.68%) |
Dec 08, 2003 | 31.30 | 31.97 | 31.23 | 31.80 | 1,350,302 | +0.50(+1.59%) |
Dec 05, 2003 | 31.55 | 31.74 | 31.39 | 31.30 | 709,930 | -0.49(-1.54%) |
Dec 04, 2003 | 31.97 | 32.00 | 31.61 | 31.79 | 1,092,096 | -0.22(-0.70%) |
Dec 03, 2003 | 32.06 | 32.53 | 31.92 | 32.02 | 918,547 | -0.08(-0.24%) |
Dec 02, 2003 | 31.75 | 32.23 | 31.69 | 32.09 | 1,819,230 | +0.34(+1.08%) |
Dec 01, 2003 | 31.54 | 31.86 | 31.48 | 31.75 | 1,179,632 | +0.32(+1.00%) |
Nov 28, 2003 | 31.49 | 31.65 | 31.38 | 31.43 | 429,620 | -0.06(-0.20%) |
Nov 26, 2003 | 31.50 | 31.58 | 31.25 | 31.50 | 1,109,211 | +0.20(+0.63%) |
Nov 25, 2003 | 31.41 | 31.51 | 31.18 | 31.30 | 1,337,299 | -0.14(-0.45%) |
Nov 24, 2003 | 31.13 | 31.71 | 31.06 | 31.44 | 1,178,947 | +0.31(+0.99%) |
Nov 21, 2003 | 30.88 | 31.20 | 30.88 | 31.13 | 1,072,138 | +0.25(+0.82%) |
Nov 20, 2003 | 31.36 | 31.38 | 30.86 | 30.88 | 1,207,613 | -0.46(-1.45%) |
Nov 19, 2003 | 31.20 | 31.39 | 31.04 | 31.34 | 1,330,450 | +0.27(+0.86%) |
Nov 18, 2003 | 31.62 | 31.72 | 31.07 | 31.07 | 1,749,132 | -0.50(-1.60%) |
Nov 17, 2003 | 31.67 | 31.76 | 31.32 | 31.57 | 1,469,590 | -0.24(-0.75%) |
Nov 14, 2003 | 32.88 | 32.88 | 31.76 | 31.81 | 1,701,318 | -0.92(-2.82%) |
Nov 13, 2003 | 32.85 | 32.95 | 32.60 | 32.74 | 839,417 | -0.20(-0.62%) |
Nov 12, 2003 | 32.65 | 32.96 | 32.56 | 32.94 | 659,058 | +0.21(+0.64%) |
Nov 11, 2003 | 32.79 | 32.84 | 32.56 | 32.73 | 663,737 | -0.06(-0.19%) |
Nov 10, 2003 | 33.22 | 33.26 | 32.49 | 32.79 | 994,042 | -0.14(-0.43%) |
Nov 07, 2003 | 32.91 | 33.45 | 32.90 | 32.93 | 1,600,104 | +0.11(+0.32%) |
Nov 06, 2003 | 32.25 | 32.85 | 32.09 | 32.83 | 1,010,120 | +0.57(+1.76%) |
Nov 05, 2003 | 32.54 | 32.60 | 32.04 | 32.26 | 1,803,168 | -0.39(-1.20%) |
Nov 04, 2003 | 32.84 | 32.91 | 32.56 | 32.65 | 739,939 | -0.22(-0.66%) |
Nov 03, 2003 | 32.59 | 32.95 | 32.31 | 32.87 | 854,063 | +0.31(+0.95%) |
Oct 31, 2003 | 32.53 | 32.70 | 32.39 | 32.56 | 726,846 | +0.17(+0.52%) |
Oct 30, 2003 | 32.42 | 32.74 | 32.39 | 32.39 | 693,343 | -0.02(-0.06%) |
Oct 29, 2003 | 32.46 | 32.57 | 32.25 | 32.42 | 1,144,674 | -0.15(-0.45%) |
Oct 28, 2003 | 32.30 | 32.63 | 32.25 | 32.56 | 1,583,646 | +0.27(+0.85%) |
Oct 27, 2003 | 32.28 | 32.67 | 32.12 | 32.29 | 1,146,712 | +0.22(+0.70%) |
Oct 24, 2003 | 31.86 | 32.10 | 31.55 | 32.06 | 1,210,688 | +0.10(+0.31%) |
Oct 23, 2003 | 31.88 | 32.18 | 31.62 | 31.97 | 1,349,921 | -0.08(-0.24%) |
Oct 22, 2003 | 32.70 | 32.70 | 31.98 | 32.04 | 1,312,792 | -0.76(-2.31%) |
Oct 21, 2003 | 32.91 | 33.04 | 32.66 | 32.80 | 1,554,418 | -0.08(-0.23%) |
Oct 20, 2003 | 32.79 | 33.05 | 32.60 | 32.88 | 1,067,140 | +0.13(+0.41%) |
Oct 17, 2003 | 33.19 | 33.37 | 32.49 | 32.74 | 2,222,615 | -0.78(-2.34%) |
Oct 16, 2003 | 33.63 | 33.76 | 33.31 | 33.53 | 880,816 | -0.10(-0.29%) |
Oct 15, 2003 | 33.75 | 34.14 | 33.26 | 33.63 | 2,549,847 | +0.20(+0.61%) |
Oct 14, 2003 | 32.57 | 33.58 | 32.53 | 33.42 | 2,568,682 | +0.63(+1.92%) |
Oct 13, 2003 | 32.07 | 32.81 | 32.00 | 32.79 | 697,098 | +0.76(+2.36%) |
Oct 10, 2003 | 32.12 | 32.25 | 31.86 | 32.04 | 807,049 | -0.11(-0.35%) |
Oct 09, 2003 | 31.97 | 32.55 | 31.95 | 32.15 | 1,582,808 | +0.39(+1.21%) |
Oct 08, 2003 | 31.91 | 32.05 | 31.66 | 31.76 | 1,436,174 | -0.07(-0.22%) |
Oct 07, 2003 | 31.69 | 31.86 | 31.20 | 31.83 | 2,111,579 | +0.24(+0.75%) |
Oct 06, 2003 | 31.05 | 31.76 | 30.81 | 31.60 | 2,379,536 | +1.06(+3.49%) |
Oct 03, 2003 | 30.62 | 31.12 | 30.29 | 30.53 | 2,108,448 | +0.44(+1.47%) |
Oct 02, 2003 | 30.24 | 30.25 | 29.69 | 30.09 | 2,475,721 | -0.39(-1.29%) |
Oct 01, 2003 | 29.71 | 30.49 | 29.61 | 30.48 | 1,148,408 | +0.83(+2.79%) |
Sep 30, 2003 | 29.96 | 29.96 | 29.34 | 29.66 | 1,030,511 | -0.34(-1.12%) |
Sep 29, 2003 | 29.36 | 30.03 | 29.31 | 29.99 | 1,308,270 | +0.69(+2.37%) |
Sep 26, 2003 | 29.59 | 29.66 | 29.27 | 29.30 | 1,569,804 | -0.40(-1.34%) |
Sep 25, 2003 | 29.94 | 30.27 | 29.62 | 29.70 | 1,520,808 | -0.52(-1.71%) |
Sep 24, 2003 | 30.75 | 30.83 | 30.17 | 30.22 | 1,843,664 | -0.34(-1.10%) |
Sep 22, 2003 | 30.57 | 30.59 | 30.22 | 30.55 | 1,531,123 | -0.22(-0.73%) |
Sep 19, 2003 | 30.80 | 30.86 | 30.46 | 30.78 | 1,035,920 | +0.10(+0.32%) |
Sep 18, 2003 | 29.36 | 30.85 | 29.36 | 30.68 | 1,526,542 | +1.11(+3.77%) |
Sep 17, 2003 | 29.30 | 29.68 | 29.26 | 29.57 | 835,084 | +0.21(+0.72%) |
Sep 16, 2003 | 28.92 | 29.46 | 28.91 | 29.36 | 1,329,496 | +0.34(+1.18%) |
Sep 15, 2003 | 29.13 | 29.14 | 28.86 | 29.01 | 1,412,326 | -0.14(-0.48%) |
Sep 12, 2003 | 29.17 | 29.26 | 28.92 | 29.15 | 1,264,667 | -0.01(-0.02%) |
Sep 11, 2003 | 29.12 | 29.39 | 29.09 | 29.16 | 1,463,735 | +0.04(+0.14%) |
Sep 10, 2003 | 29.78 | 29.85 | 29.01 | 29.12 | 1,232,822 | -0.74(-2.46%) |
Sep 09, 2003 | 29.92 | 30.01 | 29.62 | 29.85 | 1,592,259 | -0.08(-0.26%) |
Sep 08, 2003 | 29.92 | 30.11 | 29.87 | 29.93 | 2,058,655 | +0.04(+0.14%) |
Sep 05, 2003 | 30.24 | 30.41 | 29.77 | 29.89 | 1,450,740 | -0.39(-1.27%) |
Sep 04, 2003 | 30.26 | 30.39 | 30.16 | 30.27 | 1,327,358 | -0.04(-0.12%) |
Sep 03, 2003 | 30.29 | 30.62 | 30.05 | 30.31 | 1,588,117 | +0.08(+0.28%) |
Sep 02, 2003 | 29.56 | 30.44 | 29.17 | 30.22 | 1,897,858 | +0.64(+2.18%) |
Aug 29, 2003 | 29.40 | 29.61 | 29.17 | 29.58 | 1,025,614 | +0.06(+0.21%) |
Aug 28, 2003 | 29.54 | 29.59 | 29.09 | 29.52 | 1,531,139 | -0.06(-0.19%) |
Aug 27, 2003 | 29.72 | 29.85 | 29.40 | 29.57 | 2,005,817 | -0.21(-0.71%) |
Aug 26, 2003 | 29.47 | 29.93 | 29.24 | 29.78 | 1,917,137 | +0.13(+0.45%) |
Aug 25, 2003 | 29.76 | 29.85 | 29.46 | 29.65 | 1,736,918 | -0.18(-0.59%) |
Aug 22, 2003 | 30.52 | 30.67 | 29.80 | 29.82 | 1,789,899 | -0.56(-1.84%) |
Aug 21, 2003 | 30.54 | 30.71 | 30.06 | 30.38 | 1,760,338 | -0.15(-0.50%) |
Aug 20, 2003 | 30.41 | 30.76 | 30.32 | 30.54 | 1,224,540 | -0.01(-0.02%) |
Aug 19, 2003 | 30.36 | 30.73 | 30.24 | 30.55 | 943,931 | +0.14(+0.46%) |
Aug 18, 2003 | 30.12 | 30.47 | 30.04 | 30.41 | 1,179,271 | +0.26(+0.86%) |
Aug 15, 2003 | 30.44 | 30.48 | 29.60 | 30.15 | 722,014 | -0.33(-1.08%) |
Aug 14, 2003 | 30.06 | 30.54 | 29.78 | 30.48 | 1,137,144 | +0.43(+1.42%) |
Aug 13, 2003 | 29.99 | 30.27 | 29.75 | 30.05 | 1,417,181 | -0.24(-0.79%) |
Aug 12, 2003 | 29.81 | 30.29 | 29.81 | 30.29 | 1,224,968 | +0.45(+1.50%) |
Aug 11, 2003 | 29.97 | 30.10 | 29.55 | 29.84 | 875,671 | +0.02(+0.07%) |
Aug 08, 2003 | 30.06 | 30.11 | 29.61 | 29.82 | 1,138,286 | -0.08(-0.26%) |
Aug 07, 2003 | 29.48 | 29.96 | 29.24 | 29.89 | 1,677,369 | +0.39(+1.31%) |
Aug 06, 2003 | 29.04 | 29.82 | 29.01 | 29.51 | 2,060,226 | +0.31(+1.06%) |
Aug 05, 2003 | 29.87 | 29.96 | 29.20 | 29.20 | 1,871,868 | -0.69(-2.30%) |
Aug 04, 2003 | 29.78 | 30.01 | 29.14 | 29.89 | 1,827,599 | -0.04(-0.14%) |