Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.70 | 33.73 | 33.20 | 33.27 | 3,433,742 | -0.44(-1.29%) |
Apr 29, 2004 | 34.31 | 34.40 | 33.56 | 33.70 | 3,189,529 | -0.61(-1.77%) |
Apr 28, 2004 | 34.33 | 34.99 | 33.94 | 34.31 | 7,761,565 | +0.37(+1.10%) |
Apr 27, 2004 | 33.69 | 34.29 | 33.69 | 33.94 | 3,711,578 | +0.24(+0.72%) |
Apr 26, 2004 | 33.62 | 33.90 | 33.45 | 33.69 | 4,249,155 | +0.62(+1.86%) |
Apr 23, 2004 | 32.85 | 33.31 | 32.63 | 33.08 | 2,856,126 | +0.14(+0.43%) |
Apr 22, 2004 | 32.49 | 33.22 | 32.22 | 32.94 | 4,598,343 | +1.11(+3.48%) |
Apr 21, 2004 | 31.55 | 32.12 | 31.41 | 31.83 | 2,743,067 | +0.23(+0.74%) |
Apr 20, 2004 | 32.31 | 32.49 | 31.60 | 31.60 | 2,941,466 | -0.73(-2.27%) |
Apr 19, 2004 | 32.44 | 32.50 | 32.25 | 32.33 | 1,684,724 | -0.01(-0.02%) |
Apr 16, 2004 | 32.75 | 32.91 | 32.26 | 32.34 | 3,368,807 | -0.02(-0.07%) |
Apr 15, 2004 | 32.61 | 32.75 | 32.03 | 32.36 | 1,945,749 | -0.03(-0.10%) |
Apr 14, 2004 | 32.52 | 32.65 | 32.28 | 32.39 | 2,139,015 | -0.16(-0.50%) |
Apr 13, 2004 | 32.86 | 33.20 | 32.48 | 32.56 | 3,318,630 | -0.29(-0.88%) |
Apr 12, 2004 | 32.49 | 32.88 | 32.42 | 32.84 | 2,061,246 | +0.62(+1.93%) |
Apr 08, 2004 | 32.69 | 32.91 | 32.10 | 32.22 | 2,761,675 | -0.32(-0.98%) |
Apr 07, 2004 | 32.85 | 33.01 | 32.35 | 32.54 | 3,651,391 | -0.47(-1.42%) |
Apr 06, 2004 | 33.00 | 33.04 | 32.81 | 33.01 | 2,470,364 | -0.14(-0.42%) |
Apr 05, 2004 | 32.61 | 33.18 | 32.61 | 33.15 | 3,069,412 | +0.55(+1.67%) |
Apr 02, 2004 | 32.03 | 32.76 | 31.99 | 32.60 | 4,200,518 | +0.83(+2.62%) |
Apr 01, 2004 | 32.00 | 32.16 | 31.64 | 31.77 | 2,972,009 | -0.23(-0.73%) |
Mar 31, 2004 | 31.56 | 32.22 | 31.42 | 32.00 | 4,384,416 | +0.58(+1.84%) |
Mar 30, 2004 | 31.01 | 31.50 | 30.94 | 31.43 | 3,166,301 | +0.31(+1.00%) |
Mar 29, 2004 | 31.01 | 31.19 | 30.86 | 31.11 | 2,737,934 | +0.45(+1.47%) |
Mar 26, 2004 | 30.80 | 30.99 | 30.47 | 30.66 | 4,609,508 | -0.29(-0.93%) |
Mar 25, 2004 | 30.59 | 31.09 | 30.47 | 30.95 | 2,599,080 | +0.54(+1.77%) |
Mar 24, 2004 | 30.18 | 30.60 | 29.88 | 30.41 | 4,338,987 | -0.06(-0.20%) |
Mar 23, 2004 | 30.34 | 31.08 | 30.34 | 30.48 | 4,486,310 | +0.34(+1.11%) |
Mar 22, 2004 | 29.95 | 30.31 | 29.64 | 30.14 | 5,743,822 | -0.58(-1.90%) |
Mar 19, 2004 | 30.95 | 31.21 | 30.68 | 30.73 | 3,506,506 | -0.23(-0.73%) |
Mar 18, 2004 | 30.97 | 31.11 | 30.62 | 30.95 | 3,019,363 | -0.06(-0.20%) |
Mar 17, 2004 | 30.82 | 31.08 | 30.76 | 31.01 | 3,313,240 | +0.30(+0.99%) |
Mar 16, 2004 | 30.37 | 30.85 | 30.37 | 30.71 | 4,657,119 | -0.29(-0.93%) |
Mar 15, 2004 | 31.13 | 31.53 | 30.73 | 31.00 | 3,996,216 | -0.41(-1.29%) |
Mar 12, 2004 | 31.23 | 31.47 | 30.29 | 31.40 | 5,902,054 | +0.12(+0.37%) |
Mar 11, 2004 | 31.95 | 32.04 | 31.22 | 31.29 | 3,995,446 | -0.76(-2.36%) |
Mar 10, 2004 | 32.53 | 32.53 | 31.74 | 32.04 | 4,807,009 | -0.44(-1.34%) |
Mar 09, 2004 | 32.88 | 33.27 | 32.27 | 32.48 | 4,570,880 | -0.58(-1.74%) |
Mar 08, 2004 | 33.29 | 33.39 | 33.04 | 33.06 | 3,276,024 | -0.23(-0.70%) |
Mar 05, 2004 | 33.16 | 33.43 | 32.84 | 33.29 | 4,059,996 | +0.07(+0.21%) |
Mar 04, 2004 | 33.41 | 33.51 | 32.90 | 33.22 | 3,109,964 | -0.34(-1.00%) |
Mar 03, 2004 | 33.56 | 33.82 | 33.48 | 33.55 | 3,642,536 | -0.21(-0.62%) |
Mar 02, 2004 | 33.94 | 34.18 | 33.49 | 33.76 | 3,648,696 | -0.34(-1.01%) |
Mar 01, 2004 | 33.80 | 34.19 | 33.51 | 34.11 | 3,364,829 | +0.31(+0.92%) |
Feb 27, 2004 | 33.23 | 33.95 | 33.23 | 33.80 | 8,665,783 | +0.72(+2.19%) |
Feb 26, 2004 | 33.51 | 34.07 | 32.70 | 33.07 | 9,161,011 | -1.08(-3.15%) |
Feb 25, 2004 | 33.68 | 34.33 | 33.58 | 34.15 | 3,952,070 | +0.47(+1.39%) |
Feb 24, 2004 | 33.74 | 34.08 | 33.43 | 33.68 | 4,038,436 | -0.31(-0.92%) |
Feb 23, 2004 | 34.71 | 34.73 | 33.58 | 33.99 | 5,183,788 | -0.56(-1.62%) |
Feb 20, 2004 | 34.79 | 35.02 | 34.52 | 34.55 | 4,205,523 | -0.14(-0.40%) |
Feb 19, 2004 | 34.99 | 35.03 | 34.60 | 34.69 | 4,532,381 | -0.05(-0.16%) |
Feb 18, 2004 | 34.99 | 35.14 | 34.58 | 34.75 | 3,801,923 | -0.01(-0.02%) |
Feb 17, 2004 | 34.75 | 34.87 | 34.59 | 34.75 | 2,696,355 | +0.12(+0.34%) |
Feb 13, 2004 | 34.44 | 34.80 | 34.42 | 34.64 | 2,484,352 | +0.06(+0.18%) |
Feb 12, 2004 | 34.52 | 34.66 | 34.30 | 34.57 | 2,307,769 | -0.09(-0.27%) |
Feb 11, 2004 | 33.97 | 34.76 | 33.76 | 34.67 | 4,037,281 | +0.56(+1.65%) |
Feb 10, 2004 | 34.15 | 34.21 | 33.90 | 34.11 | 3,597,749 | -0.15(-0.43%) |
Feb 09, 2004 | 34.44 | 34.56 | 34.07 | 34.26 | 3,904,844 | -0.30(-0.88%) |
Feb 06, 2004 | 34.57 | 35.08 | 34.28 | 34.56 | 6,259,070 | -0.01(-0.02%) |
Feb 05, 2004 | 34.00 | 34.64 | 33.96 | 34.57 | 4,370,043 | +0.62(+1.84%) |
Feb 04, 2004 | 33.59 | 34.48 | 33.55 | 33.94 | 6,952,569 | +0.36(+1.07%) |
Feb 03, 2004 | 33.15 | 33.88 | 32.89 | 33.59 | 4,877,462 | +0.44(+1.32%) |
Feb 02, 2004 | 32.47 | 33.58 | 32.42 | 33.15 | 4,232,087 | +0.62(+1.89%) |
Jan 30, 2004 | 32.73 | 32.84 | 32.35 | 32.53 | 3,399,222 | -0.43(-1.30%) |
Jan 29, 2004 | 33.12 | 33.26 | 32.73 | 32.96 | 4,285,730 | +0.59(+1.83%) |
Jan 28, 2004 | 32.69 | 33.20 | 32.34 | 32.37 | 4,356,440 | -0.31(-0.95%) |
Jan 27, 2004 | 32.96 | 33.20 | 32.46 | 32.68 | 2,710,086 | -0.39(-1.18%) |
Jan 26, 2004 | 32.61 | 33.15 | 32.46 | 33.07 | 3,679,881 | +0.46(+1.41%) |
Jan 23, 2004 | 33.39 | 33.57 | 32.45 | 32.61 | 5,224,597 | -0.82(-2.45%) |
Jan 22, 2004 | 33.82 | 34.00 | 33.41 | 33.43 | 3,326,073 | -0.55(-1.61%) |
Jan 21, 2004 | 33.69 | 34.15 | 33.43 | 33.97 | 4,601,166 | +0.33(+0.97%) |
Jan 20, 2004 | 34.72 | 34.84 | 33.49 | 33.65 | 6,421,152 | -0.65(-1.89%) |
Jan 16, 2004 | 33.86 | 34.29 | 33.55 | 34.29 | 3,393,190 | +0.76(+2.25%) |
Jan 15, 2004 | 33.66 | 33.82 | 33.28 | 33.54 | 3,020,261 | -0.05(-0.16%) |
Jan 14, 2004 | 33.20 | 33.74 | 33.16 | 33.59 | 3,808,853 | +0.68(+2.06%) |
Jan 13, 2004 | 32.96 | 33.09 | 32.42 | 32.91 | 3,058,889 | -0.13(-0.40%) |
Jan 12, 2004 | 33.23 | 33.23 | 32.77 | 33.05 | 3,143,074 | -0.18(-0.54%) |
Jan 09, 2004 | 33.35 | 34.70 | 33.15 | 33.23 | 5,237,045 | -0.17(-0.51%) |
Jan 08, 2004 | 33.12 | 33.62 | 32.93 | 33.40 | 3,996,986 | +0.45(+1.37%) |
Jan 07, 2004 | 32.67 | 33.23 | 32.49 | 32.95 | 5,414,526 | +0.27(+0.83%) |
Jan 06, 2004 | 32.73 | 32.73 | 32.31 | 32.67 | 3,228,542 | -0.11(-0.33%) |
Jan 05, 2004 | 32.88 | 33.18 | 32.68 | 32.78 | 5,281,447 | +0.06(+0.19%) |
Jan 02, 2004 | 33.12 | 33.27 | 32.50 | 32.72 | 4,038,180 | -0.12(-0.36%) |
Dec 31, 2003 | 33.16 | 33.16 | 32.64 | 32.84 | 3,122,156 | -0.11(-0.33%) |
Dec 30, 2003 | 33.23 | 33.80 | 32.86 | 32.95 | 6,268,695 | +0.22(+0.67%) |
Dec 29, 2003 | 32.37 | 32.75 | 32.24 | 32.73 | 2,404,017 | +0.41(+1.28%) |
Dec 26, 2003 | 32.34 | 32.46 | 32.22 | 32.31 | 645,374 | +0.09(+0.27%) |
Dec 24, 2003 | 32.42 | 32.62 | 32.17 | 32.23 | 1,721,298 | -0.45(-1.38%) |
Dec 23, 2003 | 32.51 | 32.73 | 32.46 | 32.68 | 2,729,849 | +0.26(+0.82%) |
Dec 22, 2003 | 32.33 | 32.63 | 32.17 | 32.42 | 3,556,042 | +0.09(+0.29%) |
Dec 19, 2003 | 32.52 | 32.69 | 32.07 | 32.32 | 7,663,264 | +0.10(+0.31%) |
Dec 18, 2003 | 31.93 | 32.24 | 31.71 | 32.22 | 4,034,073 | +0.38(+1.20%) |
Dec 17, 2003 | 31.15 | 32.02 | 31.15 | 31.84 | 7,102,587 | +0.72(+2.33%) |
Dec 16, 2003 | 30.52 | 31.16 | 30.52 | 31.11 | 3,651,648 | +0.57(+1.86%) |
Dec 15, 2003 | 30.96 | 31.07 | 30.55 | 30.55 | 3,540,257 | -0.13(-0.43%) |
Dec 12, 2003 | 30.77 | 30.77 | 30.31 | 30.68 | 3,347,504 | -0.15(-0.48%) |
Dec 11, 2003 | 30.31 | 30.87 | 30.31 | 30.83 | 3,923,581 | +0.54(+1.78%) |
Dec 10, 2003 | 30.00 | 30.39 | 29.84 | 30.29 | 4,081,556 | +0.23(+0.75%) |
Dec 09, 2003 | 30.43 | 30.48 | 29.73 | 30.06 | 4,289,451 | -0.42(-1.38%) |
Dec 08, 2003 | 29.75 | 30.48 | 29.73 | 30.48 | 3,793,710 | +0.87(+2.95%) |
Dec 05, 2003 | 30.28 | 30.34 | 29.51 | 29.61 | 5,550,171 | -0.86(-2.84%) |
Dec 04, 2003 | 30.02 | 30.55 | 29.88 | 30.48 | 3,968,368 | +0.46(+1.53%) |
Dec 03, 2003 | 29.52 | 30.14 | 29.34 | 30.02 | 4,854,491 | +0.54(+1.82%) |
Dec 02, 2003 | 29.61 | 29.98 | 29.30 | 29.48 | 8,082,007 | -0.15(-0.50%) |
Dec 01, 2003 | 29.30 | 30.14 | 29.30 | 29.63 | 9,186,549 | -0.29(-0.96%) |
Nov 28, 2003 | 29.91 | 30.20 | 29.80 | 29.91 | 1,553,570 | +0.09(+0.29%) |
Nov 26, 2003 | 29.77 | 29.91 | 29.31 | 29.83 | 4,467,318 | +0.02(+0.05%) |
Nov 25, 2003 | 30.13 | 30.31 | 29.77 | 29.81 | 4,898,765 | -0.49(-1.62%) |
Nov 24, 2003 | 30.43 | 30.43 | 29.63 | 30.30 | 7,943,281 | +0.02(+0.08%) |
Nov 21, 2003 | 30.66 | 30.76 | 30.00 | 30.28 | 3,585,044 | -0.38(-1.25%) |
Nov 20, 2003 | 30.47 | 30.83 | 30.32 | 30.66 | 3,355,461 | -0.04(-0.13%) |
Nov 19, 2003 | 30.08 | 30.87 | 30.02 | 30.70 | 3,133,834 | +0.44(+1.47%) |
Nov 18, 2003 | 30.59 | 30.91 | 30.01 | 30.26 | 6,848,364 | -0.71(-2.29%) |
Nov 17, 2003 | 30.39 | 31.15 | 30.31 | 30.97 | 4,352,462 | +0.38(+1.25%) |
Nov 14, 2003 | 31.15 | 31.17 | 30.37 | 30.59 | 2,425,320 | -0.51(-1.63%) |
Nov 13, 2003 | 30.40 | 31.29 | 30.40 | 31.09 | 5,212,020 | +0.65(+2.12%) |
Nov 12, 2003 | 29.72 | 30.62 | 29.69 | 30.44 | 3,736,474 | +0.58(+1.96%) |
Nov 11, 2003 | 30.08 | 30.23 | 29.66 | 29.86 | 3,049,136 | -0.40(-1.31%) |
Nov 10, 2003 | 30.39 | 30.39 | 29.91 | 30.26 | 2,904,764 | -0.05(-0.18%) |
Nov 07, 2003 | 30.55 | 30.57 | 30.16 | 30.31 | 3,326,330 | +0.01(+0.03%) |
Nov 06, 2003 | 29.89 | 30.43 | 29.89 | 30.30 | 3,758,804 | +0.23(+0.75%) |
Nov 05, 2003 | 30.35 | 30.39 | 29.85 | 30.08 | 3,390,623 | -0.10(-0.34%) |
Nov 04, 2003 | 30.13 | 30.44 | 30.01 | 30.18 | 2,765,910 | -0.14(-0.46%) |
Nov 03, 2003 | 30.03 | 30.59 | 30.03 | 30.32 | 3,371,374 | +0.33(+1.09%) |
Oct 31, 2003 | 30.31 | 30.39 | 29.70 | 29.99 | 3,896,118 | -0.22(-0.72%) |
Oct 30, 2003 | 30.39 | 30.55 | 30.14 | 30.21 | 7,325,882 | +0.21(+0.70%) |
Oct 29, 2003 | 29.03 | 30.31 | 28.91 | 30.00 | 10,422,373 | +1.92(+6.83%) |
Oct 28, 2003 | 28.09 | 28.35 | 27.51 | 28.08 | 4,858,469 | +0.00(+0.00%) |
Oct 27, 2003 | 28.26 | 28.43 | 27.99 | 28.08 | 1,956,913 | -0.19(-0.66%) |
Oct 24, 2003 | 27.62 | 28.27 | 27.62 | 28.27 | 2,572,259 | +0.26(+0.95%) |
Oct 23, 2003 | 28.18 | 28.18 | 27.68 | 28.01 | 2,959,047 | -0.17(-0.61%) |
Oct 22, 2003 | 28.21 | 28.36 | 28.01 | 28.18 | 2,735,239 | -0.34(-1.20%) |
Oct 21, 2003 | 29.03 | 29.03 | 28.30 | 28.52 | 2,969,827 | -0.52(-1.80%) |
Oct 20, 2003 | 28.87 | 29.31 | 28.77 | 29.04 | 2,448,163 | +0.02(+0.08%) |
Oct 17, 2003 | 29.22 | 29.42 | 28.98 | 29.02 | 2,757,183 | -0.16(-0.56%) |
Oct 16, 2003 | 28.68 | 29.36 | 28.61 | 29.18 | 3,655,241 | +0.35(+1.22%) |
Oct 15, 2003 | 28.77 | 28.90 | 28.53 | 28.83 | 3,612,250 | -0.12(-0.40%) |
Oct 14, 2003 | 28.83 | 29.01 | 28.69 | 28.95 | 3,687,965 | -0.12(-0.40%) |
Oct 13, 2003 | 28.80 | 29.07 | 28.75 | 29.07 | 2,772,711 | +0.27(+0.95%) |
Oct 10, 2003 | 28.83 | 29.02 | 28.74 | 28.79 | 3,305,669 | +0.12(+0.43%) |
Oct 09, 2003 | 28.62 | 29.03 | 28.49 | 28.67 | 4,659,814 | +0.40(+1.41%) |
Oct 08, 2003 | 27.97 | 28.40 | 27.86 | 28.27 | 2,883,332 | +0.09(+0.30%) |
Oct 07, 2003 | 28.13 | 28.28 | 27.69 | 28.18 | 2,809,029 | +0.28(+1.01%) |
Oct 06, 2003 | 27.74 | 27.99 | 27.48 | 27.90 | 2,738,575 | -0.03(-0.11%) |
Oct 03, 2003 | 27.93 | 28.30 | 27.72 | 27.94 | 4,511,977 | +0.41(+1.47%) |
Oct 02, 2003 | 27.27 | 27.62 | 27.13 | 27.53 | 3,002,038 | -0.01(-0.03%) |
Oct 01, 2003 | 26.88 | 27.55 | 26.81 | 27.54 | 3,498,806 | +0.79(+2.94%) |
Sep 30, 2003 | 26.61 | 26.96 | 26.41 | 26.75 | 3,516,772 | -0.09(-0.35%) |
Sep 29, 2003 | 26.84 | 27.16 | 26.74 | 26.84 | 4,329,234 | +0.34(+1.29%) |
Sep 26, 2003 | 26.35 | 26.79 | 26.26 | 26.50 | 3,903,818 | +0.19(+0.74%) |
Sep 25, 2003 | 26.46 | 26.88 | 26.23 | 26.31 | 3,921,142 | -0.34(-1.29%) |
Sep 24, 2003 | 27.20 | 27.34 | 26.56 | 26.65 | 3,888,803 | -0.74(-2.70%) |
Sep 23, 2003 | 27.03 | 27.52 | 26.70 | 27.39 | 4,307,418 | +0.20(+0.75%) |
Sep 22, 2003 | 27.62 | 27.62 | 27.05 | 27.19 | 3,697,847 | -0.70(-2.51%) |
Sep 19, 2003 | 28.16 | 28.52 | 27.80 | 27.89 | 4,469,243 | -0.27(-0.97%) |
Sep 18, 2003 | 27.80 | 28.32 | 27.65 | 28.16 | 4,329,875 | +0.55(+2.00%) |
Sep 17, 2003 | 27.83 | 27.94 | 27.61 | 27.61 | 2,047,643 | -0.30(-1.06%) |
Sep 16, 2003 | 27.65 | 28.01 | 27.65 | 27.90 | 3,910,234 | +0.24(+0.87%) |
Sep 15, 2003 | 27.59 | 27.80 | 27.44 | 27.66 | 2,872,553 | -0.12(-0.45%) |
Sep 12, 2003 | 27.83 | 28.05 | 27.64 | 27.79 | 4,463,724 | -0.05(-0.17%) |
Sep 11, 2003 | 27.76 | 28.13 | 27.36 | 27.83 | 5,032,357 | +0.08(+0.28%) |
Sep 10, 2003 | 28.19 | 28.43 | 27.53 | 27.76 | 5,208,940 | -0.55(-1.95%) |
Sep 09, 2003 | 28.64 | 28.76 | 28.25 | 28.31 | 4,440,496 | -0.49(-1.70%) |
Sep 08, 2003 | 29.18 | 29.29 | 28.63 | 28.80 | 5,910,524 | -0.16(-0.54%) |
Sep 05, 2003 | 29.53 | 29.53 | 28.68 | 28.96 | 5,054,815 | -0.57(-1.93%) |
Sep 04, 2003 | 29.90 | 30.20 | 29.45 | 29.53 | 4,056,659 | -0.37(-1.25%) |
Sep 03, 2003 | 29.46 | 30.31 | 29.23 | 29.90 | 6,336,068 | +0.53(+1.80%) |
Sep 02, 2003 | 29.06 | 29.44 | 29.02 | 29.37 | 3,830,412 | +0.23(+0.80%) |
Aug 29, 2003 | 28.76 | 29.19 | 28.50 | 29.14 | 3,569,003 | +0.32(+1.11%) |
Aug 28, 2003 | 28.16 | 28.89 | 28.07 | 28.82 | 5,132,199 | +0.65(+2.32%) |
Aug 27, 2003 | 27.78 | 28.33 | 27.54 | 28.16 | 4,916,218 | +0.34(+1.20%) |
Aug 26, 2003 | 27.43 | 27.90 | 27.36 | 27.83 | 4,354,130 | +0.32(+1.16%) |
Aug 25, 2003 | 27.80 | 27.87 | 27.37 | 27.51 | 3,819,376 | -0.30(-1.06%) |
Aug 22, 2003 | 27.78 | 28.27 | 27.62 | 27.80 | 8,239,083 | +0.58(+2.12%) |
Aug 21, 2003 | 26.88 | 27.47 | 26.87 | 27.23 | 5,020,294 | +0.45(+1.69%) |
Aug 20, 2003 | 26.75 | 26.98 | 26.47 | 26.77 | 3,930,895 | +0.02(+0.09%) |
Aug 19, 2003 | 26.21 | 26.77 | 26.13 | 26.75 | 5,843,792 | +0.58(+2.23%) |
Aug 18, 2003 | 25.79 | 26.23 | 25.71 | 26.17 | 3,832,979 | +0.50(+1.94%) |
Aug 15, 2003 | 25.83 | 25.83 | 25.45 | 25.67 | 2,135,165 | -0.03(-0.12%) |
Aug 14, 2003 | 25.33 | 25.75 | 25.03 | 25.70 | 2,921,447 | +0.47(+1.85%) |
Aug 13, 2003 | 25.28 | 25.50 | 25.11 | 25.23 | 2,367,443 | -0.18(-0.71%) |
Aug 12, 2003 | 25.03 | 25.42 | 24.98 | 25.41 | 2,719,967 | +0.30(+1.21%) |
Aug 11, 2003 | 25.25 | 25.36 | 24.71 | 25.11 | 2,780,026 | -0.02(-0.09%) |
Aug 08, 2003 | 24.88 | 25.35 | 24.87 | 25.13 | 3,522,676 | +0.25(+1.00%) |
Aug 07, 2003 | 24.72 | 24.92 | 24.43 | 24.88 | 2,137,346 | +0.02(+0.06%) |
Aug 06, 2003 | 24.35 | 25.14 | 24.16 | 24.87 | 4,177,547 | +0.54(+2.21%) |
Aug 05, 2003 | 24.90 | 25.08 | 24.33 | 24.33 | 5,021,064 | -0.78(-3.10%) |
Aug 04, 2003 | 25.09 | 25.44 | 24.90 | 25.11 | 4,150,084 | -0.16(-0.62%) |
Aug 01, 2003 | 25.49 | 25.71 | 25.23 | 25.26 | 4,548,423 | -0.55(-2.11%) |
Jul 31, 2003 | 25.42 | 26.03 | 25.42 | 25.81 | 6,693,469 | +0.47(+1.84%) |
Jul 30, 2003 | 24.94 | 25.37 | 24.94 | 25.34 | 4,164,585 | +0.37(+1.47%) |
Jul 29, 2003 | 25.40 | 25.61 | 24.93 | 24.97 | 4,508,897 | -0.56(-2.20%) |
Jul 28, 2003 | 25.47 | 25.71 | 25.33 | 25.54 | 4,273,025 | +0.07(+0.28%) |
Jul 25, 2003 | 24.58 | 25.54 | 24.28 | 25.47 | 5,417,093 | +0.37(+1.49%) |
Jul 24, 2003 | 25.40 | 25.60 | 25.08 | 25.09 | 7,469,613 | -0.38(-1.50%) |
Jul 23, 2003 | 25.12 | 25.91 | 24.74 | 25.47 | 6,162,309 | +0.09(+0.37%) |
Jul 22, 2003 | 25.09 | 25.52 | 25.09 | 25.38 | 5,710,713 | +0.17(+0.68%) |
Jul 21, 2003 | 25.71 | 25.71 | 25.04 | 25.21 | 5,807,603 | -0.78(-3.00%) |
Jul 18, 2003 | 25.88 | 25.99 | 25.34 | 25.99 | 5,181,478 | +0.14(+0.54%) |
Jul 17, 2003 | 25.83 | 26.15 | 25.03 | 25.85 | 4,653,269 | -0.17(-0.66%) |
Jul 16, 2003 | 26.03 | 26.46 | 25.77 | 26.02 | 4,738,994 | -0.04(-0.15%) |
Jul 15, 2003 | 26.07 | 26.53 | 25.71 | 26.06 | 11,911,008 | -0.89(-3.30%) |
Jul 14, 2003 | 27.59 | 27.61 | 26.88 | 26.95 | 5,280,420 | -0.47(-1.71%) |
Jul 11, 2003 | 27.06 | 27.41 | 27.01 | 27.41 | 2,680,442 | +0.38(+1.41%) |
Jul 10, 2003 | 27.14 | 27.39 | 26.89 | 27.03 | 2,698,665 | -0.42(-1.53%) |
Jul 09, 2003 | 27.27 | 27.70 | 26.98 | 27.45 | 4,429,973 | +0.19(+0.69%) |
Jul 08, 2003 | 27.37 | 27.43 | 26.79 | 27.27 | 4,008,407 | -0.02(-0.06%) |
Jul 07, 2003 | 27.18 | 27.43 | 27.05 | 27.28 | 4,738,609 | +0.34(+1.24%) |
Jul 03, 2003 | 26.73 | 27.01 | 26.67 | 26.95 | 2,891,931 | -0.17(-0.63%) |
Jul 02, 2003 | 26.82 | 27.22 | 26.69 | 27.12 | 5,129,504 | +0.12(+0.43%) |
Jul 01, 2003 | 26.57 | 27.08 | 26.42 | 27.00 | 7,242,083 | +0.26(+0.96%) |
Jun 30, 2003 | 26.92 | 27.10 | 26.52 | 26.74 | 6,363,659 | +0.08(+0.29%) |
Jun 27, 2003 | 26.73 | 27.12 | 26.65 | 26.67 | 3,049,136 | -0.14(-0.52%) |
Jun 26, 2003 | 26.67 | 27.18 | 26.59 | 26.81 | 3,594,797 | -0.01(-0.03%) |
Jun 25, 2003 | 26.91 | 27.39 | 26.68 | 26.81 | 3,031,811 | -0.07(-0.26%) |
Jun 24, 2003 | 26.77 | 27.35 | 26.74 | 26.88 | 5,226,907 | +0.03(+0.12%) |
Jun 23, 2003 | 27.15 | 27.43 | 26.77 | 26.85 | 6,276,395 | -0.83(-3.01%) |
Jun 20, 2003 | 27.66 | 27.92 | 27.43 | 27.69 | 7,471,794 | +0.02(+0.08%) |
Jun 19, 2003 | 27.62 | 27.83 | 27.35 | 27.66 | 6,031,796 | -0.26(-0.92%) |
Jun 18, 2003 | 28.05 | 28.06 | 27.48 | 27.92 | 10,468,443 | -0.25(-0.89%) |
Jun 17, 2003 | 27.97 | 29.11 | 27.69 | 28.17 | 7,438,172 | -0.20(-0.71%) |
Jun 16, 2003 | 27.78 | 28.40 | 27.59 | 28.37 | 5,699,420 | +0.83(+3.03%) |
Jun 13, 2003 | 27.86 | 28.01 | 27.30 | 27.54 | 6,445,278 | -0.32(-1.15%) |
Jun 12, 2003 | 27.97 | 27.97 | 27.22 | 27.86 | 6,307,836 | +0.27(+0.99%) |
Jun 11, 2003 | 26.74 | 27.59 | 26.49 | 27.59 | 6,766,746 | +0.85(+3.18%) |
Jun 10, 2003 | 26.35 | 27.46 | 25.71 | 26.74 | 7,989,609 | +0.89(+3.44%) |
Jun 09, 2003 | 26.81 | 27.04 | 25.58 | 25.85 | 7,687,262 | -1.32(-4.85%) |
Jun 06, 2003 | 26.61 | 27.41 | 26.46 | 27.16 | 8,754,459 | +0.92(+3.50%) |
Jun 05, 2003 | 26.14 | 26.46 | 25.92 | 26.24 | 5,941,837 | +0.10(+0.39%) |
Jun 04, 2003 | 25.03 | 26.21 | 24.96 | 26.14 | 9,538,431 | +1.12(+4.48%) |
Jun 03, 2003 | 24.90 | 25.05 | 24.70 | 25.02 | 5,624,475 | +0.12(+0.47%) |
Jun 02, 2003 | 24.23 | 25.30 | 24.16 | 24.90 | 9,428,965 | +1.01(+4.21%) |
May 30, 2003 | 23.53 | 24.05 | 23.49 | 23.90 | 5,417,221 | +0.56(+2.40%) |
May 29, 2003 | 23.68 | 24.05 | 23.23 | 23.34 | 4,618,748 | -0.34(-1.42%) |
May 28, 2003 | 23.34 | 23.88 | 23.30 | 23.67 | 5,672,856 | +0.37(+1.61%) |
May 27, 2003 | 23.37 | 23.38 | 22.92 | 23.30 | 5,965,064 | -0.07(-0.30%) |
May 23, 2003 | 22.61 | 23.85 | 22.41 | 23.37 | 7,400,571 | +0.69(+3.06%) |
May 22, 2003 | 22.44 | 22.79 | 22.41 | 22.68 | 3,203,004 | +0.23(+1.04%) |
May 21, 2003 | 22.44 | 22.83 | 22.25 | 22.44 | 4,169,077 | -0.10(-0.45%) |
May 20, 2003 | 22.73 | 22.79 | 22.30 | 22.54 | 4,838,450 | -0.11(-0.48%) |
May 19, 2003 | 23.42 | 23.42 | 22.56 | 22.65 | 5,807,731 | -1.05(-4.44%) |
May 16, 2003 | 23.65 | 23.97 | 23.45 | 23.70 | 6,702,709 | +0.20(+0.86%) |
May 15, 2003 | 23.03 | 23.57 | 22.99 | 23.50 | 5,998,559 | +0.52(+2.27%) |
May 14, 2003 | 23.14 | 23.24 | 22.70 | 22.98 | 4,398,661 | -0.05(-0.20%) |
May 13, 2003 | 23.21 | 23.21 | 22.82 | 23.03 | 4,845,251 | -0.21(-0.91%) |
May 12, 2003 | 22.52 | 23.36 | 22.47 | 23.24 | 6,516,501 | +0.56(+2.47%) |
May 09, 2003 | 22.25 | 22.68 | 22.05 | 22.68 | 5,304,675 | +0.75(+3.41%) |
May 08, 2003 | 21.82 | 22.14 | 21.77 | 21.93 | 3,769,584 | -0.19(-0.85%) |
May 07, 2003 | 21.93 | 22.57 | 21.83 | 22.11 | 5,990,089 | +0.19(+0.85%) |
May 06, 2003 | 21.43 | 22.02 | 21.35 | 21.93 | 7,006,981 | +0.41(+1.88%) |
May 05, 2003 | 21.91 | 22.12 | 21.39 | 21.52 | 9,035,888 | -0.78(-3.49%) |
May 02, 2003 | 21.47 | 22.42 | 21.42 | 22.30 | 7,288,410 | +1.18(+5.57%) |