Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.39 | 33.60 | 32.84 | 33.32 | 7,123,692 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.37 | 33.55 | 14,463,763 | +1.83(+5.78%) |
Apr 28, 2004 | 32.17 | 32.35 | 31.72 | 31.72 | 3,057,923 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.50 | 32.08 | 32.27 | 3,145,604 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.23 | 31.76 | 32.14 | 3,638,905 | +0.46(+1.47%) |
Apr 23, 2004 | 31.55 | 31.79 | 31.52 | 31.68 | 2,006,604 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.88 | 31.38 | 31.68 | 4,624,155 | +0.51(+1.65%) |
Apr 21, 2004 | 30.89 | 31.28 | 30.74 | 31.16 | 3,536,118 | +0.26(+0.84%) |
Apr 20, 2004 | 31.11 | 31.36 | 30.90 | 30.90 | 6,627,812 | -0.24(-0.78%) |
Apr 19, 2004 | 31.88 | 31.89 | 30.83 | 31.15 | 8,022,120 | -1.28(-3.94%) |
Apr 16, 2004 | 32.07 | 32.56 | 31.86 | 32.43 | 3,500,383 | +0.50(+1.56%) |
Apr 15, 2004 | 31.59 | 32.17 | 31.54 | 31.93 | 3,427,069 | +0.37(+1.16%) |
Apr 14, 2004 | 31.72 | 31.76 | 31.37 | 31.56 | 2,324,173 | -0.15(-0.46%) |
Apr 13, 2004 | 31.84 | 31.99 | 31.65 | 31.71 | 2,326,261 | +0.02(+0.05%) |
Apr 12, 2004 | 31.59 | 31.90 | 31.49 | 31.69 | 2,037,305 | +0.11(+0.34%) |
Apr 08, 2004 | 31.76 | 31.89 | 31.40 | 31.59 | 1,909,712 | -0.10(-0.31%) |
Apr 07, 2004 | 31.68 | 31.92 | 31.43 | 31.68 | 1,891,415 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.49 | 31.86 | 2,442,064 | +0.15(+0.49%) |
Apr 05, 2004 | 31.59 | 31.77 | 31.43 | 31.71 | 3,379,544 | +0.12(+0.39%) |
Apr 02, 2004 | 31.82 | 31.91 | 31.43 | 31.59 | 3,098,693 | +0.02(+0.05%) |
Apr 01, 2004 | 31.73 | 31.82 | 31.42 | 31.57 | 3,229,356 | -0.27(-0.84%) |
Mar 31, 2004 | 31.87 | 32.06 | 31.42 | 31.84 | 2,156,670 | -0.15(-0.48%) |
Mar 30, 2004 | 31.05 | 31.99 | 31.05 | 31.99 | 2,675,022 | +0.24(+0.77%) |
Mar 29, 2004 | 31.28 | 31.76 | 31.15 | 31.75 | 2,400,557 | +0.46(+1.48%) |
Mar 26, 2004 | 31.37 | 31.72 | 31.23 | 31.29 | 2,667,408 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.64 | 30.75 | 31.56 | 2,953,417 | +0.86(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.71 | 2,719,354 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.93 | 30.43 | 30.71 | 2,332,156 | -0.15(-0.50%) |
Mar 22, 2004 | 31.19 | 31.31 | 30.63 | 30.86 | 2,555,166 | -0.46(-1.46%) |
Mar 19, 2004 | 31.31 | 31.49 | 31.25 | 31.32 | 3,512,540 | -0.18(-0.57%) |
Mar 18, 2004 | 31.16 | 31.85 | 30.98 | 31.50 | 2,740,108 | +0.14(+0.44%) |
Mar 17, 2004 | 30.70 | 31.47 | 30.68 | 31.36 | 2,575,183 | +0.68(+2.20%) |
Mar 16, 2004 | 30.72 | 30.94 | 30.54 | 30.68 | 2,700,320 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.71 | 30.43 | 30.51 | 2,705,355 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.63 | 30.78 | 4,069,698 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.67 | 30.95 | 31.00 | 4,591,244 | -0.90(-2.83%) |
Mar 10, 2004 | 31.86 | 32.25 | 31.78 | 31.90 | 3,998,104 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.60 | 31.74 | 3,190,673 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,907,980 | -0.27(-0.83%) |
Mar 05, 2004 | 31.54 | 32.37 | 31.41 | 32.22 | 4,226,764 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.54 | 2,262,895 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.82 | 31.23 | 31.71 | 2,797,089 | +0.23(+0.72%) |
Mar 02, 2004 | 32.21 | 32.21 | 31.33 | 31.48 | 3,647,746 | -0.50(-1.58%) |
Mar 01, 2004 | 31.47 | 32.08 | 31.44 | 31.99 | 3,181,831 | +0.64(+2.05%) |
Feb 27, 2004 | 30.67 | 31.49 | 30.67 | 31.34 | 5,192,611 | +0.21(+0.68%) |
Feb 26, 2004 | 31.30 | 31.36 | 31.13 | 31.13 | 2,497,080 | -0.17(-0.55%) |
Feb 25, 2004 | 30.94 | 31.57 | 30.94 | 31.30 | 4,803,202 | +0.44(+1.42%) |
Feb 24, 2004 | 30.87 | 31.05 | 30.75 | 30.86 | 3,229,724 | -0.14(-0.45%) |
Feb 23, 2004 | 31.01 | 31.13 | 30.86 | 31.00 | 2,897,050 | -0.01(-0.03%) |
Feb 20, 2004 | 30.94 | 31.39 | 30.86 | 31.01 | 5,477,514 | +0.25(+0.82%) |
Feb 19, 2004 | 30.60 | 30.89 | 30.52 | 30.76 | 2,271,736 | +0.30(+0.99%) |
Feb 18, 2004 | 30.29 | 30.54 | 30.06 | 30.46 | 2,409,522 | +0.11(+0.38%) |
Feb 17, 2004 | 30.52 | 30.69 | 30.19 | 30.34 | 2,329,945 | +0.17(+0.57%) |
Feb 13, 2004 | 30.02 | 30.54 | 30.02 | 30.17 | 1,732,016 | -0.09(-0.30%) |
Feb 12, 2004 | 30.15 | 30.31 | 30.01 | 30.26 | 2,108,040 | -0.10(-0.32%) |
Feb 11, 2004 | 30.13 | 30.54 | 29.97 | 30.36 | 2,860,578 | +0.25(+0.84%) |
Feb 10, 2004 | 29.97 | 30.33 | 29.76 | 30.11 | 2,599,621 | +0.17(+0.57%) |
Feb 09, 2004 | 29.94 | 30.01 | 29.73 | 29.93 | 2,364,821 | -0.17(-0.57%) |
Feb 06, 2004 | 30.05 | 30.24 | 29.81 | 30.11 | 1,916,344 | -0.07(-0.22%) |
Feb 05, 2004 | 29.54 | 30.33 | 29.40 | 30.17 | 3,501,856 | +0.51(+1.73%) |
Feb 04, 2004 | 29.17 | 29.79 | 29.15 | 29.66 | 3,036,678 | +0.44(+1.50%) |
Feb 03, 2004 | 29.32 | 29.36 | 29.15 | 29.22 | 3,664,570 | -0.08(-0.28%) |
Feb 02, 2004 | 29.56 | 29.63 | 29.19 | 29.30 | 4,745,485 | -0.22(-0.74%) |
Jan 30, 2004 | 29.74 | 29.87 | 29.32 | 29.52 | 3,449,051 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.09 | 28.51 | 29.93 | 7,947,824 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.35 | 4,566,683 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.62 | 30.74 | 4,399,425 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.09 | 29.55 | 30.87 | 5,702,613 | +1.31(+4.44%) |
Jan 23, 2004 | 29.32 | 29.83 | 29.32 | 29.56 | 2,819,070 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.78 | 29.52 | 29.54 | 2,977,364 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.96 | 29.72 | 29.84 | 2,495,607 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.48 | 29.76 | 2,425,240 | +0.01(+0.03%) |
Jan 16, 2004 | 29.52 | 29.78 | 29.44 | 29.75 | 3,059,151 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,707,811 | -0.05(-0.17%) |
Jan 14, 2004 | 28.99 | 29.44 | 28.99 | 29.42 | 3,240,163 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.57 | 29.11 | 29.33 | 3,153,709 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.48 | 29.18 | 29.37 | 3,245,566 | -0.11(-0.39%) |
Jan 09, 2004 | 29.54 | 29.62 | 29.23 | 29.49 | 2,699,828 | -0.34(-1.15%) |
Jan 08, 2004 | 29.60 | 29.83 | 29.56 | 29.83 | 2,892,629 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.17 | 29.62 | 3,256,618 | +0.11(+0.39%) |
Jan 06, 2004 | 29.52 | 29.64 | 29.16 | 29.50 | 2,495,607 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.32 | 29.65 | 3,185,147 | +0.24(+0.83%) |
Jan 02, 2004 | 29.84 | 29.95 | 29.19 | 29.40 | 3,019,240 | -0.50(-1.69%) |
Dec 31, 2003 | 29.72 | 29.95 | 29.64 | 29.91 | 2,072,304 | +0.20(+0.69%) |
Dec 30, 2003 | 29.54 | 29.79 | 29.54 | 29.71 | 1,841,065 | -0.07(-0.25%) |
Dec 29, 2003 | 29.58 | 29.87 | 29.36 | 29.78 | 2,328,717 | +0.20(+0.69%) |
Dec 26, 2003 | 29.48 | 29.62 | 29.40 | 29.58 | 607,998 | +0.07(+0.22%) |
Dec 24, 2003 | 29.64 | 29.68 | 29.49 | 29.51 | 734,977 | -0.15(-0.52%) |
Dec 23, 2003 | 29.65 | 29.72 | 29.36 | 29.67 | 2,393,066 | +0.07(+0.25%) |
Dec 22, 2003 | 29.18 | 29.59 | 29.18 | 29.59 | 2,373,909 | +0.29(+1.00%) |
Dec 19, 2003 | 29.40 | 29.49 | 29.13 | 29.30 | 4,741,432 | -0.11(-0.36%) |
Dec 18, 2003 | 29.68 | 29.94 | 29.27 | 29.40 | 5,263,837 | +0.04(+0.14%) |
Dec 17, 2003 | 28.91 | 29.47 | 28.91 | 29.36 | 3,945,053 | +0.41(+1.41%) |
Dec 16, 2003 | 28.83 | 29.05 | 28.71 | 28.96 | 3,291,494 | +0.11(+0.37%) |
Dec 15, 2003 | 28.54 | 29.13 | 28.54 | 28.85 | 3,175,814 | +0.02(+0.08%) |
Dec 12, 2003 | 28.45 | 28.90 | 28.45 | 28.83 | 3,412,824 | +0.47(+1.67%) |
Dec 11, 2003 | 28.32 | 28.62 | 28.32 | 28.35 | 3,074,501 | -0.05(-0.17%) |
Dec 10, 2003 | 28.22 | 28.40 | 28.22 | 28.40 | 3,969,000 | +0.09(+0.32%) |
Dec 09, 2003 | 28.19 | 28.47 | 28.12 | 28.31 | 3,346,510 | -0.05(-0.17%) |
Dec 08, 2003 | 28.24 | 28.44 | 28.14 | 28.36 | 2,322,454 | +0.07(+0.23%) |
Dec 05, 2003 | 28.40 | 28.48 | 28.12 | 28.30 | 2,939,909 | -0.06(-0.20%) |
Dec 04, 2003 | 27.83 | 28.38 | 27.83 | 28.35 | 3,739,235 | +0.38(+1.37%) |
Dec 03, 2003 | 27.74 | 28.20 | 27.73 | 27.97 | 3,559,082 | +0.37(+1.33%) |
Dec 02, 2003 | 27.91 | 27.91 | 27.56 | 27.61 | 2,637,567 | -0.09(-0.32%) |
Dec 01, 2003 | 27.47 | 27.66 | 27.36 | 27.69 | 2,586,972 | +0.24(+0.89%) |
Nov 28, 2003 | 27.36 | 27.57 | 27.28 | 27.45 | 1,151,525 | +0.02(+0.06%) |
Nov 26, 2003 | 27.30 | 27.45 | 27.20 | 27.43 | 1,669,141 | +0.11(+0.42%) |
Nov 25, 2003 | 27.36 | 27.39 | 27.21 | 27.32 | 2,591,884 | -0.03(-0.12%) |
Nov 24, 2003 | 27.32 | 27.54 | 27.28 | 27.35 | 2,125,969 | +0.09(+0.33%) |
Nov 21, 2003 | 27.13 | 27.40 | 27.14 | 27.26 | 2,203,089 | +0.13(+0.48%) |
Nov 20, 2003 | 26.99 | 27.34 | 26.99 | 27.13 | 3,236,847 | +0.05(+0.18%) |
Nov 19, 2003 | 26.99 | 27.21 | 26.88 | 27.08 | 2,934,505 | +0.17(+0.64%) |
Nov 18, 2003 | 27.25 | 27.34 | 26.88 | 26.91 | 3,670,833 | -0.33(-1.23%) |
Nov 17, 2003 | 27.07 | 27.34 | 26.51 | 27.25 | 3,319,493 | +0.07(+0.24%) |
Nov 14, 2003 | 27.28 | 27.39 | 27.13 | 27.18 | 3,242,987 | -0.03(-0.12%) |
Nov 13, 2003 | 26.97 | 27.23 | 26.95 | 27.21 | 2,393,434 | +0.15(+0.57%) |
Nov 12, 2003 | 26.82 | 27.14 | 26.68 | 27.06 | 2,950,961 | +0.34(+1.28%) |
Nov 11, 2003 | 26.71 | 26.90 | 26.67 | 26.72 | 2,797,948 | -0.03(-0.12%) |
Nov 10, 2003 | 27.09 | 27.02 | 26.70 | 26.75 | 3,169,919 | -0.34(-1.26%) |
Nov 07, 2003 | 27.30 | 27.30 | 27.09 | 27.09 | 3,022,678 | -0.20(-0.72%) |
Nov 06, 2003 | 27.44 | 27.65 | 27.05 | 27.29 | 5,089,088 | -0.15(-0.56%) |
Nov 05, 2003 | 26.39 | 27.85 | 27.25 | 27.44 | 7,827,722 | -0.37(-1.32%) |
Nov 04, 2003 | 26.39 | 27.89 | 27.25 | 27.81 | 14,442,641 | +1.42(+5.37%) |
Nov 03, 2003 | 26.02 | 26.54 | 26.00 | 26.39 | 3,348,733 | +0.42(+1.60%) |
Oct 31, 2003 | 25.95 | 26.11 | 25.87 | 25.98 | 4,014,314 | +0.08(+0.31%) |
Oct 30, 2003 | 26.06 | 26.11 | 25.74 | 25.90 | 5,112,298 | -0.08(-0.31%) |
Oct 29, 2003 | 25.60 | 26.67 | 25.24 | 25.98 | 5,078,527 | +0.37(+1.46%) |
Oct 28, 2003 | 25.33 | 25.60 | 25.31 | 25.60 | 3,199,760 | +0.40(+1.58%) |
Oct 27, 2003 | 25.37 | 25.41 | 25.16 | 25.20 | 2,897,050 | -0.18(-0.71%) |
Oct 24, 2003 | 25.50 | 25.50 | 25.16 | 25.38 | 4,912,742 | -0.11(-0.45%) |
Oct 23, 2003 | 25.16 | 25.50 | 25.16 | 25.50 | 5,748,910 | +0.22(+0.87%) |
Oct 22, 2003 | 25.08 | 25.41 | 25.08 | 25.28 | 3,895,441 | -0.14(-0.54%) |
Oct 21, 2003 | 25.46 | 25.74 | 25.39 | 25.41 | 3,357,194 | -0.11(-0.45%) |
Oct 20, 2003 | 25.59 | 25.68 | 25.38 | 25.53 | 3,216,093 | +0.20(+0.77%) |
Oct 17, 2003 | 25.64 | 25.59 | 25.29 | 25.33 | 3,389,737 | -0.31(-1.21%) |
Oct 16, 2003 | 25.63 | 25.66 | 25.37 | 25.64 | 3,626,624 | +0.01(+0.03%) |
Oct 15, 2003 | 25.76 | 25.88 | 25.61 | 25.63 | 3,979,806 | -0.15(-0.60%) |
Oct 14, 2003 | 25.69 | 25.81 | 25.53 | 25.79 | 3,705,218 | +0.07(+0.29%) |
Oct 13, 2003 | 25.71 | 25.83 | 25.61 | 25.72 | 3,965,930 | +0.01(+0.03%) |
Oct 10, 2003 | 25.70 | 25.97 | 25.64 | 25.71 | 4,933,251 | -0.07(-0.25%) |
Oct 09, 2003 | 25.98 | 26.13 | 25.67 | 25.77 | 6,364,522 | -0.20(-0.78%) |
Oct 08, 2003 | 26.42 | 26.42 | 25.98 | 25.98 | 4,386,285 | -0.44(-1.66%) |
Oct 07, 2003 | 26.15 | 26.42 | 26.04 | 26.42 | 3,297,389 | +0.23(+0.87%) |
Oct 06, 2003 | 26.38 | 26.38 | 26.04 | 26.19 | 3,320,599 | -0.43(-1.62%) |
Oct 03, 2003 | 26.77 | 26.83 | 26.45 | 26.62 | 3,256,495 | +0.06(+0.21%) |
Oct 02, 2003 | 26.66 | 26.75 | 26.47 | 26.56 | 2,464,783 | -0.12(-0.46%) |
Oct 01, 2003 | 26.04 | 26.73 | 26.03 | 26.68 | 3,167,586 | +0.64(+2.47%) |
Sep 30, 2003 | 26.02 | 26.20 | 25.70 | 26.04 | 3,712,464 | +0.02(+0.09%) |
Sep 29, 2003 | 25.58 | 25.99 | 25.49 | 26.02 | 2,678,829 | +0.44(+1.72%) |
Sep 26, 2003 | 25.59 | 25.73 | 25.45 | 25.58 | 2,831,473 | -0.11(-0.44%) |
Sep 25, 2003 | 25.82 | 25.90 | 25.68 | 25.69 | 4,768,817 | -0.22(-0.85%) |
Sep 24, 2003 | 26.16 | 26.16 | 25.92 | 25.91 | 3,620,116 | -0.28(-1.06%) |
Sep 23, 2003 | 26.06 | 26.20 | 25.90 | 26.19 | 3,428,911 | +0.17(+0.66%) |
Sep 22, 2003 | 26.18 | 26.21 | 25.85 | 26.02 | 3,672,921 | -0.37(-1.39%) |
Sep 19, 2003 | 26.48 | 26.53 | 26.25 | 26.38 | 4,697,223 | -0.20(-0.74%) |
Sep 18, 2003 | 26.73 | 26.95 | 26.51 | 26.58 | 3,232,549 | -0.20(-0.73%) |
Sep 17, 2003 | 26.51 | 26.81 | 26.51 | 26.77 | 3,929,825 | +0.25(+0.95%) |
Sep 16, 2003 | 26.47 | 26.52 | 26.34 | 26.52 | 3,999,455 | +0.12(+0.46%) |
Sep 15, 2003 | 26.49 | 26.67 | 26.40 | 26.40 | 3,507,137 | -0.22(-0.83%) |
Sep 12, 2003 | 26.66 | 26.82 | 26.23 | 26.62 | 3,929,089 | -0.25(-0.94%) |
Sep 11, 2003 | 26.63 | 26.95 | 26.62 | 26.87 | 4,413,425 | +0.39(+1.48%) |
Sep 10, 2003 | 26.64 | 26.95 | 26.27 | 26.48 | 3,731,744 | -0.16(-0.61%) |
Sep 09, 2003 | 26.69 | 26.86 | 26.62 | 26.64 | 2,124,495 | -0.24(-0.88%) |
Sep 08, 2003 | 26.91 | 26.95 | 26.76 | 26.88 | 2,798,194 | -0.11(-0.39%) |
Sep 05, 2003 | 27.08 | 27.12 | 26.81 | 26.99 | 4,248,254 | -0.21(-0.78%) |
Sep 04, 2003 | 27.08 | 27.34 | 27.04 | 27.20 | 2,906,138 | +0.06(+0.21%) |
Sep 03, 2003 | 26.95 | 27.20 | 26.29 | 27.14 | 3,819,548 | +0.39(+1.46%) |
Sep 02, 2003 | 26.47 | 26.85 | 26.40 | 26.75 | 3,484,541 | +0.32(+1.20%) |
Aug 29, 2003 | 26.18 | 26.43 | 26.18 | 26.43 | 2,320,121 | +0.11(+0.40%) |
Aug 28, 2003 | 26.45 | 26.45 | 26.14 | 26.33 | 3,854,179 | -0.06(-0.22%) |
Aug 27, 2003 | 25.95 | 26.45 | 25.91 | 26.38 | 4,756,291 | +0.49(+1.89%) |
Aug 26, 2003 | 25.77 | 25.98 | 25.60 | 25.90 | 3,506,891 | +0.06(+0.22%) |
Aug 25, 2003 | 25.60 | 25.89 | 25.57 | 25.84 | 2,405,101 | +0.20(+0.76%) |
Aug 22, 2003 | 25.90 | 25.95 | 25.59 | 25.64 | 4,406,548 | -0.01(-0.03%) |
Aug 21, 2003 | 25.77 | 25.94 | 25.65 | 25.65 | 2,683,127 | -0.13(-0.51%) |
Aug 20, 2003 | 25.67 | 25.93 | 25.66 | 25.78 | 3,350,317 | -0.06(-0.22%) |
Aug 19, 2003 | 25.90 | 25.96 | 25.78 | 25.84 | 3,557,363 | -0.09(-0.35%) |
Aug 18, 2003 | 25.87 | 26.05 | 25.65 | 25.93 | 3,974,280 | +0.26(+1.02%) |
Aug 15, 2003 | 25.77 | 25.85 | 25.63 | 25.67 | 2,447,591 | -0.04(-0.16%) |
Aug 14, 2003 | 25.77 | 25.81 | 25.55 | 25.71 | 4,882,410 | -0.08(-0.32%) |
Aug 13, 2003 | 25.65 | 25.86 | 25.65 | 25.79 | 5,001,898 | +0.05(+0.19%) |
Aug 12, 2003 | 25.35 | 25.74 | 25.33 | 25.74 | 3,250,969 | +0.28(+1.09%) |
Aug 11, 2003 | 25.33 | 25.53 | 25.30 | 25.46 | 2,616,936 | -0.02(-0.10%) |
Aug 08, 2003 | 25.34 | 25.51 | 25.08 | 25.49 | 4,204,414 | +0.33(+1.29%) |
Aug 07, 2003 | 24.76 | 25.20 | 24.67 | 25.16 | 4,828,377 | +0.50(+2.01%) |
Aug 06, 2003 | 24.47 | 25.08 | 24.46 | 24.67 | 7,103,552 | +0.07(+0.27%) |
Aug 05, 2003 | 25.04 | 25.49 | 24.23 | 24.60 | 10,340,891 | -0.13(-0.53%) |
Aug 04, 2003 | 24.43 | 24.74 | 24.23 | 24.73 | 6,355,926 | +0.10(+0.40%) |
Aug 01, 2003 | 25.03 | 25.03 | 24.58 | 24.63 | 6,129,477 | -0.42(-1.66%) |
Jul 31, 2003 | 25.41 | 25.50 | 25.00 | 25.05 | 5,173,699 | -0.40(-1.57%) |
Jul 30, 2003 | 25.37 | 25.51 | 25.31 | 25.45 | 2,706,337 | +0.03(+0.13%) |
Jul 29, 2003 | 25.33 | 25.61 | 25.13 | 25.41 | 3,692,447 | +0.05(+0.19%) |
Jul 28, 2003 | 25.49 | 25.55 | 25.34 | 25.37 | 3,410,245 | -0.31(-1.21%) |
Jul 25, 2003 | 25.68 | 25.80 | 25.34 | 25.68 | 3,975,508 | -0.12(-0.47%) |
Jul 24, 2003 | 26.06 | 26.07 | 25.66 | 25.80 | 4,537,210 | -0.26(-1.00%) |
Jul 23, 2003 | 26.42 | 26.42 | 25.90 | 26.06 | 1,980,324 | -0.23(-0.87%) |
Jul 22, 2003 | 26.16 | 26.38 | 25.85 | 26.29 | 2,307,226 | +0.14(+0.53%) |
Jul 21, 2003 | 25.85 | 26.26 | 25.77 | 26.15 | 2,760,002 | +0.16(+0.63%) |
Jul 18, 2003 | 25.94 | 26.03 | 25.67 | 25.98 | 2,487,379 | +0.19(+0.73%) |
Jul 17, 2003 | 25.93 | 26.08 | 25.66 | 25.80 | 3,507,874 | -0.12(-0.47%) |
Jul 16, 2003 | 25.90 | 26.06 | 25.75 | 25.92 | 2,255,281 | -0.02(-0.06%) |
Jul 15, 2003 | 25.89 | 26.02 | 25.74 | 25.94 | 3,547,662 | -0.24(-0.90%) |
Jul 14, 2003 | 26.45 | 26.47 | 26.06 | 26.17 | 2,797,211 | -0.13(-0.50%) |
Jul 11, 2003 | 26.11 | 26.47 | 26.11 | 26.30 | 2,501,133 | +0.20(+0.75%) |
Jul 10, 2003 | 25.85 | 26.23 | 25.80 | 26.11 | 3,960,526 | +0.05(+0.19%) |
Jul 09, 2003 | 26.39 | 26.43 | 26.01 | 26.06 | 3,021,818 | -0.33(-1.23%) |
Jul 08, 2003 | 26.55 | 26.61 | 26.20 | 26.38 | 2,554,184 | -0.37(-1.40%) |
Jul 07, 2003 | 26.56 | 26.87 | 26.51 | 26.76 | 2,723,038 | +0.36(+1.36%) |
Jul 03, 2003 | 26.60 | 26.77 | 26.30 | 26.40 | 1,791,576 | -0.10(-0.37%) |
Jul 02, 2003 | 26.10 | 26.60 | 26.10 | 26.50 | 4,167,941 | +0.40(+1.53%) |
Jul 01, 2003 | 25.67 | 26.30 | 25.58 | 26.10 | 3,590,643 | +0.15(+0.60%) |
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,277 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.45 | 25.68 | 4,171,257 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.72 | 3,334,844 | +0.25(+0.99%) |
Jun 25, 2003 | 26.02 | 26.02 | 25.43 | 25.46 | 4,159,590 | -0.55(-2.13%) |
Jun 24, 2003 | 25.90 | 26.21 | 25.83 | 26.02 | 3,063,203 | +0.20(+0.79%) |
Jun 23, 2003 | 26.14 | 26.14 | 25.49 | 25.81 | 2,971,346 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.81 | 26.14 | 9,628,386 | -0.13(-0.50%) |
Jun 19, 2003 | 26.55 | 26.59 | 26.14 | 26.27 | 4,712,205 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.04 | 24.60 | 26.92 | 5,350,782 | +0.14(+0.52%) |
Jun 17, 2003 | 27.20 | 27.23 | 26.71 | 26.78 | 3,966,421 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.81 | 27.10 | 3,920,492 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.19 | 26.73 | 26.82 | 4,154,064 | +0.04(+0.15%) |
Jun 12, 2003 | 26.63 | 26.83 | 26.30 | 26.77 | 5,009,757 | +0.01(+0.03%) |
Jun 11, 2003 | 27.16 | 27.16 | 26.51 | 26.77 | 5,933,237 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.11 | 3,917,422 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.04 | 27.22 | 2,416,644 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.37 | 27.04 | 27.15 | 3,443,033 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,428,788 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.11 | 26.84 | 26.99 | 4,326,112 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.16 | 3,565,959 | +0.22(+0.82%) |
Jun 02, 2003 | 27.34 | 27.47 | 26.87 | 26.94 | 3,410,982 | -0.43(-1.58%) |
May 30, 2003 | 27.08 | 27.51 | 27.03 | 27.37 | 3,757,901 | +0.43(+1.60%) |
May 29, 2003 | 26.82 | 26.95 | 26.75 | 26.94 | 4,367,496 | +0.23(+0.85%) |
May 28, 2003 | 26.71 | 26.87 | 26.47 | 26.71 | 3,655,729 | -0.15(-0.58%) |
May 27, 2003 | 26.67 | 26.91 | 26.44 | 26.86 | 3,885,002 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.86 | 26.55 | 26.72 | 2,454,959 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.51 | 26.96 | 3,489,207 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,019 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.47 | 4,863,130 | -0.13(-0.49%) |
May 19, 2003 | 26.71 | 26.84 | 26.47 | 26.60 | 3,316,546 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.90 | 26.68 | 26.79 | 5,689,964 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.15 | 26.70 | 8,009,348 | +0.63(+2.41%) |
May 14, 2003 | 25.69 | 26.09 | 25.66 | 26.07 | 5,529,706 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,534,754 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.02 | 25.61 | 25.81 | 4,109,978 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.85 | 25.15 | 25.68 | 6,060,093 | +0.27(+1.06%) |
May 08, 2003 | 25.76 | 25.77 | 25.37 | 25.41 | 3,915,212 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.79 | 25.02 | 25.72 | 7,437,822 | +0.50(+2.00%) |
May 06, 2003 | 26.24 | 26.42 | 25.22 | 25.22 | 13,743,031 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.15 | 25.28 | 26.04 | 10,089,881 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.27 | 24.76 | 8,748,256 | +0.29(+1.17%) |