Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.03 | 28.13 | 27.85 | 28.01 | 3,428,855 | -0.03(-0.10%) |
May 27, 2004 | 28.04 | 28.27 | 27.93 | 28.04 | 2,737,418 | -0.01(-0.02%) |
May 26, 2004 | 28.06 | 28.22 | 27.88 | 28.05 | 4,623,465 | -0.11(-0.38%) |
May 25, 2004 | 27.77 | 28.22 | 27.63 | 28.15 | 2,270,085 | +0.25(+0.91%) |
May 24, 2004 | 28.19 | 28.19 | 27.79 | 27.90 | 1,749,913 | -0.17(-0.60%) |
May 21, 2004 | 27.83 | 28.22 | 27.78 | 28.07 | 2,512,605 | +0.41(+1.48%) |
May 20, 2004 | 27.91 | 27.91 | 27.52 | 27.66 | 2,268,810 | -0.25(-0.89%) |
May 19, 2004 | 28.21 | 28.34 | 27.64 | 27.91 | 3,931,178 | -0.26(-0.93%) |
May 18, 2004 | 28.10 | 28.27 | 28.03 | 28.17 | 2,474,782 | +0.06(+0.23%) |
May 17, 2004 | 28.06 | 28.68 | 27.71 | 28.10 | 2,037,339 | -0.30(-1.04%) |
May 14, 2004 | 28.34 | 28.58 | 28.11 | 28.40 | 2,599,725 | +0.06(+0.20%) |
May 13, 2004 | 28.38 | 28.70 | 28.24 | 28.34 | 3,675,200 | -0.46(-1.59%) |
May 12, 2004 | 28.21 | 28.87 | 28.15 | 28.80 | 5,486,735 | +0.37(+1.32%) |
May 11, 2004 | 28.10 | 28.55 | 28.10 | 28.43 | 3,236,340 | +0.33(+1.18%) |
May 10, 2004 | 28.06 | 28.24 | 27.66 | 28.10 | 4,504,897 | -0.30(-1.07%) |
May 07, 2004 | 28.24 | 28.58 | 28.22 | 28.40 | 3,769,403 | -0.10(-0.35%) |
May 06, 2004 | 28.80 | 28.99 | 28.48 | 28.50 | 3,335,218 | -0.43(-1.49%) |
May 05, 2004 | 29.23 | 29.23 | 28.78 | 28.93 | 5,011,328 | -0.01(-0.05%) |
May 04, 2004 | 29.18 | 29.47 | 28.69 | 28.94 | 4,402,336 | -0.15(-0.51%) |
May 03, 2004 | 28.59 | 29.17 | 28.59 | 29.09 | 3,831,308 | +0.38(+1.33%) |
Apr 30, 2004 | 29.57 | 29.74 | 28.71 | 28.71 | 2,978,946 | -0.84(-2.84%) |
Apr 29, 2004 | 29.54 | 30.03 | 28.86 | 29.55 | 8,639,214 | -0.28(-0.92%) |
Apr 28, 2004 | 30.14 | 30.19 | 29.65 | 29.83 | 3,863,040 | -0.40(-1.31%) |
Apr 27, 2004 | 30.25 | 30.46 | 30.14 | 30.22 | 2,952,314 | +0.18(+0.61%) |
Apr 26, 2004 | 30.06 | 30.21 | 29.75 | 30.04 | 3,313,828 | -0.04(-0.12%) |
Apr 23, 2004 | 30.29 | 30.29 | 29.84 | 30.07 | 4,095,644 | -0.21(-0.70%) |
Apr 22, 2004 | 29.83 | 30.52 | 29.65 | 30.28 | 4,272,009 | +0.49(+1.66%) |
Apr 21, 2004 | 29.93 | 29.93 | 29.54 | 29.79 | 3,773,795 | -0.08(-0.28%) |
Apr 20, 2004 | 30.26 | 30.27 | 29.65 | 29.87 | 4,106,410 | -0.37(-1.24%) |
Apr 19, 2004 | 30.07 | 30.28 | 29.83 | 30.25 | 3,064,508 | +0.11(+0.35%) |
Apr 16, 2004 | 29.54 | 30.35 | 29.49 | 30.14 | 5,143,920 | +0.60(+2.03%) |
Apr 15, 2004 | 29.15 | 29.55 | 28.87 | 29.54 | 4,751,667 | +0.44(+1.53%) |
Apr 14, 2004 | 29.78 | 29.78 | 28.91 | 29.10 | 4,639,898 | -0.48(-1.62%) |
Apr 13, 2004 | 30.42 | 30.52 | 29.58 | 29.58 | 4,521,329 | -0.77(-2.54%) |
Apr 12, 2004 | 30.25 | 30.57 | 30.09 | 30.35 | 4,952,539 | +0.17(+0.56%) |
Apr 08, 2004 | 29.86 | 30.38 | 29.81 | 30.18 | 6,835,187 | +0.74(+2.52%) |
Apr 07, 2004 | 29.47 | 29.58 | 29.30 | 29.44 | 6,402,844 | +0.21(+0.72%) |
Apr 06, 2004 | 29.66 | 29.68 | 29.12 | 29.23 | 4,346,664 | -0.52(-1.76%) |
Apr 05, 2004 | 29.61 | 29.79 | 29.34 | 29.75 | 4,515,663 | +0.01(+0.02%) |
Apr 02, 2004 | 28.78 | 29.79 | 28.78 | 29.74 | 3,951,293 | +0.96(+3.34%) |
Apr 01, 2004 | 28.59 | 29.38 | 28.55 | 28.78 | 8,344,846 | +0.54(+1.90%) |
Mar 31, 2004 | 28.37 | 28.38 | 28.14 | 28.24 | 4,166,757 | -0.13(-0.47%) |
Mar 30, 2004 | 28.19 | 28.52 | 28.10 | 28.38 | 2,173,898 | +0.18(+0.65%) |
Mar 29, 2004 | 27.99 | 28.31 | 27.88 | 28.19 | 2,597,600 | +0.14(+0.50%) |
Mar 26, 2004 | 28.11 | 28.24 | 27.95 | 28.05 | 1,086,099 | -0.06(-0.20%) |
Mar 25, 2004 | 27.78 | 28.27 | 27.66 | 28.11 | 1,938,178 | +0.44(+1.58%) |
Mar 24, 2004 | 27.81 | 28.03 | 27.50 | 27.67 | 1,881,939 | -0.22(-0.78%) |
Mar 23, 2004 | 27.99 | 28.16 | 27.74 | 27.89 | 1,217,133 | -0.10(-0.35%) |
Mar 22, 2004 | 28.36 | 28.36 | 27.83 | 27.99 | 1,013,003 | -0.37(-1.29%) |
Mar 19, 2004 | 28.58 | 28.77 | 28.31 | 28.36 | 1,096,723 | -0.30(-1.03%) |
Mar 18, 2004 | 28.52 | 28.76 | 28.34 | 28.65 | 1,989,033 | -0.04(-0.15%) |
Mar 17, 2004 | 28.57 | 28.79 | 28.41 | 28.70 | 1,268,272 | +0.24(+0.84%) |
Mar 16, 2004 | 28.10 | 28.52 | 28.04 | 28.46 | 3,111,822 | +0.56(+2.00%) |
Mar 15, 2004 | 28.68 | 28.68 | 27.75 | 27.90 | 1,397,040 | -0.78(-2.73%) |
Mar 12, 2004 | 28.34 | 28.68 | 28.19 | 28.68 | 1,178,602 | +0.37(+1.32%) |
Mar 11, 2004 | 28.80 | 28.82 | 28.17 | 28.31 | 2,297,142 | -0.51(-1.76%) |
Mar 10, 2004 | 29.41 | 29.41 | 28.71 | 28.82 | 1,064,850 | -0.54(-1.83%) |
Mar 09, 2004 | 29.71 | 29.71 | 29.24 | 29.35 | 1,178,036 | -0.36(-1.21%) |
Mar 08, 2004 | 29.86 | 29.92 | 29.66 | 29.71 | 1,243,057 | -0.11(-0.36%) |
Mar 05, 2004 | 30.04 | 30.17 | 29.79 | 29.82 | 1,282,155 | -0.34(-1.12%) |
Mar 04, 2004 | 30.35 | 30.35 | 29.97 | 30.16 | 1,046,576 | -0.20(-0.65%) |
Mar 03, 2004 | 29.98 | 30.40 | 29.85 | 30.35 | 1,116,272 | +0.37(+1.25%) |
Mar 02, 2004 | 30.02 | 30.21 | 29.89 | 29.98 | 893,443 | -0.06(-0.19%) |
Mar 01, 2004 | 30.17 | 30.57 | 30.03 | 30.04 | 1,206,792 | -0.13(-0.44%) |
Feb 27, 2004 | 30.00 | 30.23 | 29.85 | 30.17 | 1,428,064 | +0.25(+0.85%) |
Feb 26, 2004 | 29.88 | 30.01 | 29.61 | 29.92 | 1,022,211 | +0.01(+0.02%) |
Feb 25, 2004 | 29.80 | 30.03 | 29.73 | 29.91 | 1,138,229 | +0.08(+0.28%) |
Feb 24, 2004 | 30.04 | 30.04 | 29.75 | 29.83 | 983,254 | -0.29(-0.96%) |
Feb 23, 2004 | 30.40 | 30.45 | 29.98 | 30.11 | 912,708 | -0.28(-0.93%) |
Feb 20, 2004 | 30.48 | 30.55 | 30.19 | 30.40 | 888,485 | -0.01(-0.05%) |
Feb 19, 2004 | 30.43 | 30.62 | 30.30 | 30.41 | 955,914 | +0.00(+0.00%) |
Feb 18, 2004 | 30.48 | 30.53 | 30.28 | 30.41 | 770,483 | -0.06(-0.21%) |
Feb 17, 2004 | 30.57 | 30.68 | 30.46 | 30.47 | 1,407,240 | -0.04(-0.12%) |
Feb 13, 2004 | 30.50 | 30.80 | 30.34 | 30.51 | 1,895,255 | -0.09(-0.30%) |
Feb 12, 2004 | 30.31 | 30.64 | 30.31 | 30.60 | 1,346,751 | +0.30(+0.98%) |
Feb 11, 2004 | 30.33 | 30.34 | 29.84 | 30.31 | 1,763,087 | -0.06(-0.19%) |
Feb 10, 2004 | 30.33 | 30.59 | 30.16 | 30.36 | 1,277,055 | -0.11(-0.35%) |
Feb 09, 2004 | 30.13 | 30.61 | 30.13 | 30.47 | 1,573,264 | +0.27(+0.89%) |
Feb 06, 2004 | 29.79 | 30.26 | 29.79 | 30.20 | 1,262,606 | +0.36(+1.21%) |
Feb 05, 2004 | 29.82 | 29.92 | 29.51 | 29.84 | 1,244,757 | +0.02(+0.07%) |
Feb 04, 2004 | 30.43 | 30.43 | 29.73 | 29.82 | 1,510,934 | -0.64(-2.09%) |
Feb 03, 2004 | 30.35 | 30.64 | 30.20 | 30.45 | 1,541,249 | +0.18(+0.61%) |
Feb 02, 2004 | 30.00 | 30.47 | 29.90 | 30.27 | 2,373,071 | +0.53(+1.78%) |
Jan 30, 2004 | 29.23 | 29.90 | 29.23 | 29.74 | 3,466,536 | +0.36(+1.23%) |
Jan 29, 2004 | 28.73 | 29.55 | 28.72 | 29.38 | 2,213,988 | +0.75(+2.61%) |
Jan 28, 2004 | 28.94 | 29.35 | 28.63 | 28.63 | 1,887,464 | -0.32(-1.12%) |
Jan 27, 2004 | 29.26 | 29.36 | 28.91 | 28.96 | 1,436,847 | -0.36(-1.23%) |
Jan 26, 2004 | 29.57 | 29.61 | 29.00 | 29.32 | 1,913,387 | -0.23(-0.76%) |
Jan 23, 2004 | 29.61 | 29.90 | 29.32 | 29.54 | 2,432,284 | -0.07(-0.24%) |
Jan 22, 2004 | 29.74 | 29.74 | 29.47 | 29.61 | 1,816,776 | -0.21(-0.71%) |
Jan 21, 2004 | 29.58 | 29.96 | 29.58 | 29.83 | 3,007,986 | +0.28(+0.96%) |
Jan 20, 2004 | 29.75 | 29.75 | 29.37 | 29.54 | 2,346,439 | -0.48(-1.60%) |
Jan 16, 2004 | 29.68 | 30.02 | 29.62 | 30.02 | 2,443,192 | +0.42(+1.43%) |
Jan 15, 2004 | 29.71 | 29.71 | 29.54 | 29.60 | 1,990,450 | -0.02(-0.07%) |
Jan 14, 2004 | 29.61 | 29.76 | 29.51 | 29.62 | 2,084,228 | +0.14(+0.48%) |
Jan 13, 2004 | 29.33 | 29.56 | 29.23 | 29.48 | 2,532,720 | +0.20(+0.67%) |
Jan 12, 2004 | 28.94 | 29.35 | 28.84 | 29.28 | 3,079,524 | +0.83(+2.90%) |
Jan 09, 2004 | 27.99 | 28.64 | 27.93 | 28.46 | 2,479,032 | +0.47(+1.66%) |
Jan 08, 2004 | 27.95 | 27.99 | 27.76 | 27.99 | 3,513,284 | +0.18(+0.63%) |
Jan 07, 2004 | 27.99 | 27.99 | 27.72 | 27.81 | 2,551,561 | +0.00(+0.00%) |
Jan 06, 2004 | 28.00 | 28.00 | 27.62 | 27.81 | 1,452,996 | -0.21(-0.76%) |
Jan 05, 2004 | 28.10 | 28.22 | 27.73 | 28.03 | 1,184,127 | +0.07(+0.25%) |
Jan 02, 2004 | 28.06 | 28.16 | 27.90 | 27.95 | 1,467,587 | -0.04(-0.13%) |
Dec 31, 2003 | 28.02 | 28.05 | 27.83 | 27.99 | 1,122,647 | +0.04(+0.13%) |
Dec 30, 2003 | 27.51 | 27.83 | 27.50 | 27.95 | 2,540,653 | +0.42(+1.54%) |
Dec 29, 2003 | 27.31 | 27.55 | 27.11 | 27.53 | 2,360,180 | +0.18(+0.65%) |
Dec 26, 2003 | 27.32 | 27.46 | 27.31 | 27.35 | 642,565 | +0.10(+0.36%) |
Dec 24, 2003 | 27.04 | 27.38 | 27.01 | 27.26 | 422,993 | +0.11(+0.42%) |
Dec 23, 2003 | 26.93 | 27.18 | 26.92 | 27.14 | 1,769,745 | +0.26(+0.97%) |
Dec 22, 2003 | 27.03 | 27.04 | 26.82 | 26.88 | 1,842,416 | -0.14(-0.52%) |
Dec 19, 2003 | 27.35 | 27.35 | 26.86 | 27.02 | 2,341,481 | -0.19(-0.70%) |
Dec 18, 2003 | 26.99 | 27.16 | 26.87 | 27.21 | 1,536,716 | +0.28(+1.05%) |
Dec 17, 2003 | 26.89 | 26.93 | 26.77 | 26.93 | 3,150,778 | +0.04(+0.16%) |
Dec 16, 2003 | 26.72 | 26.89 | 26.68 | 26.89 | 1,278,613 | +0.17(+0.63%) |
Dec 15, 2003 | 27.21 | 27.25 | 26.70 | 26.72 | 1,512,492 | -0.35(-1.28%) |
Dec 12, 2003 | 27.07 | 27.14 | 26.91 | 27.07 | 1,139,221 | +0.03(+0.10%) |
Dec 11, 2003 | 26.85 | 27.05 | 26.79 | 27.04 | 1,180,727 | +0.19(+0.71%) |
Dec 10, 2003 | 26.86 | 26.92 | 26.80 | 26.85 | 1,845,249 | +0.04(+0.16%) |
Dec 09, 2003 | 27.06 | 27.07 | 26.73 | 26.80 | 2,204,355 | -0.27(-0.99%) |
Dec 08, 2003 | 27.00 | 27.19 | 26.96 | 27.07 | 2,264,277 | +0.12(+0.45%) |
Dec 05, 2003 | 27.05 | 27.29 | 26.93 | 26.95 | 1,942,569 | -0.10(-0.37%) |
Dec 04, 2003 | 26.92 | 26.99 | 26.77 | 27.05 | 2,485,548 | +0.20(+0.76%) |
Dec 03, 2003 | 26.82 | 26.97 | 26.82 | 26.85 | 3,471,778 | +0.16(+0.58%) |
Dec 02, 2003 | 26.30 | 26.72 | 26.26 | 26.69 | 3,035,751 | +0.23(+0.88%) |
Dec 01, 2003 | 26.26 | 26.56 | 26.18 | 26.46 | 2,345,306 | +0.27(+1.02%) |
Nov 28, 2003 | 26.39 | 26.41 | 26.19 | 26.19 | 1,041,335 | -0.20(-0.78%) |
Nov 26, 2003 | 26.33 | 26.42 | 26.16 | 26.39 | 2,658,230 | +0.20(+0.75%) |
Nov 25, 2003 | 25.77 | 26.26 | 25.69 | 26.20 | 4,397,236 | +0.70(+2.74%) |
Nov 24, 2003 | 25.32 | 25.73 | 25.27 | 25.50 | 2,491,498 | +0.45(+1.80%) |
Nov 21, 2003 | 24.81 | 25.38 | 24.83 | 25.05 | 2,300,116 | +0.23(+0.94%) |
Nov 20, 2003 | 25.36 | 25.36 | 24.85 | 24.81 | 3,215,942 | -0.54(-2.12%) |
Nov 19, 2003 | 26.37 | 26.37 | 25.35 | 25.35 | 5,486,877 | -0.63(-2.42%) |
Nov 18, 2003 | 26.64 | 26.72 | 25.74 | 25.98 | 3,233,932 | -0.66(-2.49%) |
Nov 17, 2003 | 27.21 | 27.73 | 25.62 | 26.64 | 15,202,416 | +0.68(+2.64%) |
Nov 14, 2003 | 26.19 | 26.36 | 25.87 | 25.96 | 1,008,328 | -0.23(-0.89%) |
Nov 13, 2003 | 26.09 | 26.25 | 26.06 | 26.19 | 1,278,330 | +0.15(+0.57%) |
Nov 12, 2003 | 26.12 | 26.42 | 26.03 | 26.04 | 1,829,384 | -0.05(-0.19%) |
Nov 11, 2003 | 26.24 | 26.24 | 25.96 | 26.09 | 1,369,275 | -0.32(-1.20%) |
Nov 10, 2003 | 26.41 | 26.54 | 26.32 | 26.41 | 1,030,427 | +0.06(+0.21%) |
Nov 07, 2003 | 26.86 | 26.86 | 26.43 | 26.35 | 1,788,444 | -0.51(-1.89%) |
Nov 06, 2003 | 26.68 | 26.94 | 26.68 | 26.86 | 1,408,940 | -0.17(-0.63%) |
Nov 05, 2003 | 27.25 | 27.61 | 26.97 | 27.03 | 1,613,212 | -0.47(-1.72%) |
Nov 04, 2003 | 27.25 | 27.61 | 27.21 | 27.50 | 1,898,306 | +0.16(+0.57%) |
Nov 03, 2003 | 26.92 | 27.25 | 27.02 | 27.35 | 961,202 | +0.43(+1.60%) |
Oct 31, 2003 | 26.81 | 27.09 | 26.85 | 26.92 | 1,712,373 | +0.11(+0.39%) |
Oct 30, 2003 | 26.85 | 27.57 | 26.59 | 26.81 | 4,852,811 | +1.31(+5.12%) |
Oct 29, 2003 | 25.20 | 25.59 | 25.05 | 25.50 | 1,963,535 | +0.23(+0.92%) |
Oct 28, 2003 | 25.34 | 25.37 | 24.90 | 25.27 | 1,831,933 | -0.12(-0.47%) |
Oct 27, 2003 | 25.34 | 25.57 | 25.26 | 25.39 | 1,120,380 | +0.19(+0.76%) |
Oct 24, 2003 | 25.27 | 25.34 | 25.06 | 25.20 | 942,032 | -0.20(-0.78%) |
Oct 23, 2003 | 25.23 | 25.55 | 25.17 | 25.40 | 1,160,895 | +0.16(+0.62%) |
Oct 22, 2003 | 25.60 | 25.60 | 24.99 | 25.24 | 2,066,237 | -0.36(-1.41%) |
Oct 21, 2003 | 25.52 | 25.71 | 25.45 | 25.60 | 1,529,775 | -0.02(-0.08%) |
Oct 20, 2003 | 25.98 | 25.98 | 25.44 | 25.62 | 1,663,359 | -0.13(-0.52%) |
Oct 17, 2003 | 26.73 | 26.23 | 25.58 | 25.76 | 3,954,410 | -0.97(-3.64%) |
Oct 16, 2003 | 26.50 | 26.87 | 26.45 | 26.73 | 1,023,486 | +0.23(+0.85%) |
Oct 15, 2003 | 26.63 | 26.73 | 26.39 | 26.51 | 951,948 | -0.04(-0.13%) |
Oct 14, 2003 | 26.49 | 26.63 | 26.34 | 26.54 | 872,052 | +0.08(+0.32%) |
Oct 13, 2003 | 26.18 | 26.46 | 26.06 | 26.46 | 639,165 | +0.30(+1.16%) |
Oct 10, 2003 | 26.29 | 26.29 | 25.98 | 26.15 | 1,291,363 | -0.11(-0.43%) |
Oct 09, 2003 | 26.72 | 26.72 | 26.27 | 26.27 | 1,439,255 | -0.28(-1.04%) |
Oct 08, 2003 | 26.51 | 26.80 | 26.54 | 26.54 | 952,373 | +0.04(+0.13%) |
Oct 07, 2003 | 26.54 | 26.57 | 26.35 | 26.51 | 1,170,103 | -0.04(-0.13%) |
Oct 06, 2003 | 26.50 | 26.59 | 26.45 | 26.54 | 1,570,856 | +0.04(+0.16%) |
Oct 03, 2003 | 26.48 | 26.63 | 26.34 | 26.50 | 2,219,371 | +0.17(+0.64%) |
Oct 02, 2003 | 26.38 | 26.54 | 26.14 | 26.33 | 1,846,241 | -0.16(-0.59%) |
Oct 01, 2003 | 26.22 | 26.53 | 26.12 | 26.49 | 1,865,365 | +0.35(+1.32%) |
Sep 30, 2003 | 26.36 | 26.36 | 25.98 | 26.14 | 1,885,339 | -0.23(-0.86%) |
Sep 29, 2003 | 26.43 | 26.44 | 26.21 | 26.37 | 1,907,154 | +0.18(+0.67%) |
Sep 26, 2003 | 26.33 | 26.33 | 26.18 | 26.19 | 1,695,516 | -0.35(-1.33%) |
Sep 25, 2003 | 26.77 | 26.77 | 26.54 | 26.54 | 1,095,732 | -0.22(-0.82%) |
Sep 24, 2003 | 27.17 | 27.25 | 26.68 | 26.76 | 2,036,489 | -0.41(-1.51%) |
Sep 23, 2003 | 26.97 | 27.15 | 26.85 | 27.17 | 1,618,737 | +0.35(+1.29%) |
Sep 22, 2003 | 27.13 | 27.13 | 26.65 | 26.82 | 1,727,389 | -0.30(-1.12%) |
Sep 19, 2003 | 26.97 | 27.14 | 26.73 | 27.13 | 2,726,227 | +0.16(+0.60%) |
Sep 18, 2003 | 26.44 | 27.28 | 26.40 | 26.97 | 3,887,972 | +0.53(+2.00%) |
Sep 17, 2003 | 27.01 | 27.01 | 25.84 | 26.44 | 7,873,264 | -0.67(-2.47%) |
Sep 16, 2003 | 26.24 | 27.11 | 26.23 | 27.11 | 2,864,202 | +0.99(+3.78%) |
Sep 15, 2003 | 26.15 | 26.20 | 25.82 | 26.12 | 2,320,799 | +0.00(+0.00%) |
Sep 12, 2003 | 26.08 | 26.18 | 25.90 | 26.12 | 4,342,272 | +0.00(+0.00%) |
Sep 11, 2003 | 26.05 | 26.19 | 26.02 | 26.12 | 2,812,497 | +0.13(+0.52%) |
Sep 10, 2003 | 25.78 | 26.01 | 25.75 | 25.98 | 3,288,471 | +0.14(+0.55%) |
Sep 09, 2003 | 25.98 | 26.04 | 25.84 | 25.84 | 3,065,783 | +0.01(+0.03%) |
Sep 08, 2003 | 25.77 | 25.84 | 25.43 | 25.84 | 2,916,333 | +0.84(+3.36%) |
Sep 05, 2003 | 24.85 | 25.02 | 24.79 | 25.00 | 978,580 | +0.06(+0.26%) |
Sep 04, 2003 | 24.99 | 25.02 | 24.78 | 24.93 | 815,105 | +0.01(+0.06%) |
Sep 03, 2003 | 24.69 | 25.04 | 24.64 | 24.92 | 1,464,895 | +0.23(+0.91%) |
Sep 02, 2003 | 24.57 | 24.70 | 24.35 | 24.69 | 983,679 | +0.16(+0.63%) |
Aug 29, 2003 | 24.36 | 24.54 | 24.19 | 24.54 | 1,065,133 | +0.22(+0.90%) |
Aug 28, 2003 | 24.25 | 24.32 | 23.89 | 24.32 | 1,365,875 | +0.11(+0.44%) |
Aug 27, 2003 | 24.25 | 24.26 | 24.11 | 24.21 | 1,080,999 | -0.11(-0.44%) |
Aug 26, 2003 | 24.25 | 24.35 | 23.92 | 24.32 | 965,830 | +0.05(+0.20%) |
Aug 25, 2003 | 24.39 | 24.39 | 24.00 | 24.27 | 864,828 | -0.12(-0.49%) |
Aug 22, 2003 | 24.78 | 24.78 | 24.34 | 24.39 | 1,268,697 | -0.28(-1.14%) |
Aug 21, 2003 | 24.78 | 24.95 | 24.60 | 24.67 | 1,085,249 | +0.19(+0.78%) |
Aug 20, 2003 | 24.46 | 24.59 | 24.29 | 24.48 | 1,617,178 | +0.03(+0.12%) |
Aug 19, 2003 | 25.09 | 25.09 | 24.39 | 24.45 | 706,170 | -0.14(-0.57%) |
Aug 18, 2003 | 24.61 | 24.67 | 24.48 | 24.59 | 504,447 | +0.13(+0.52%) |
Aug 15, 2003 | 24.42 | 24.59 | 24.28 | 24.47 | 411,519 | +0.06(+0.26%) |
Aug 14, 2003 | 24.30 | 24.52 | 24.18 | 24.40 | 2,689,254 | +0.01(+0.03%) |
Aug 13, 2003 | 24.57 | 24.82 | 24.31 | 24.40 | 1,087,374 | -0.27(-1.09%) |
Aug 12, 2003 | 24.76 | 24.77 | 24.35 | 24.66 | 1,386,699 | -0.09(-0.37%) |
Aug 11, 2003 | 24.76 | 25.05 | 24.66 | 24.76 | 1,890,864 | +0.05(+0.20%) |
Aug 08, 2003 | 24.71 | 24.81 | 24.59 | 24.71 | 1,485,294 | +0.16(+0.66%) |
Aug 07, 2003 | 24.59 | 24.59 | 24.32 | 24.54 | 1,313,887 | +0.06(+0.26%) |
Aug 06, 2003 | 24.25 | 24.65 | 24.18 | 24.48 | 2,096,552 | +0.18(+0.73%) |
Aug 05, 2003 | 24.64 | 24.71 | 24.24 | 24.30 | 2,025,015 | -0.32(-1.32%) |
Aug 04, 2003 | 24.50 | 24.71 | 24.21 | 24.63 | 1,740,988 | +0.08(+0.32%) |
Aug 01, 2003 | 24.78 | 24.81 | 24.35 | 24.55 | 1,963,960 | -0.28(-1.11%) |
Jul 31, 2003 | 24.74 | 25.15 | 24.40 | 24.83 | 2,114,118 | +0.36(+1.47%) |
Jul 30, 2003 | 24.64 | 24.78 | 24.21 | 24.47 | 2,714,044 | -0.63(-2.50%) |
Jul 29, 2003 | 25.13 | 25.38 | 24.67 | 25.10 | 1,163,303 | -0.04(-0.14%) |
Jul 28, 2003 | 25.34 | 25.39 | 24.95 | 25.13 | 1,434,438 | -0.10(-0.39%) |
Jul 25, 2003 | 24.71 | 25.28 | 24.64 | 25.23 | 1,211,467 | +0.65(+2.64%) |
Jul 24, 2003 | 24.49 | 25.00 | 24.47 | 24.58 | 1,522,550 | +0.11(+0.43%) |
Jul 23, 2003 | 24.92 | 24.93 | 24.19 | 24.47 | 1,442,796 | -0.37(-1.51%) |
Jul 22, 2003 | 24.79 | 24.95 | 24.67 | 24.85 | 1,586,155 | +0.03(+0.11%) |
Jul 21, 2003 | 24.70 | 24.88 | 24.64 | 24.82 | 1,679,367 | +0.04(+0.17%) |
Jul 18, 2003 | 24.85 | 24.93 | 24.64 | 24.78 | 2,335,248 | +0.12(+0.49%) |
Jul 17, 2003 | 24.85 | 24.85 | 24.52 | 24.66 | 2,645,623 | -0.25(-1.02%) |
Jul 16, 2003 | 25.55 | 25.66 | 24.90 | 24.91 | 2,115,535 | -0.64(-2.51%) |
Jul 15, 2003 | 25.64 | 25.73 | 25.39 | 25.55 | 1,499,035 | -0.01(-0.03%) |
Jul 14, 2003 | 25.70 | 26.10 | 25.55 | 25.56 | 1,828,534 | +0.11(+0.42%) |
Jul 11, 2003 | 25.50 | 25.62 | 25.41 | 25.46 | 1,528,500 | +0.06(+0.22%) |
Jul 10, 2003 | 25.81 | 25.82 | 25.19 | 25.40 | 1,732,064 | -0.42(-1.61%) |
Jul 09, 2003 | 25.94 | 25.98 | 25.77 | 25.82 | 1,474,953 | -0.23(-0.89%) |
Jul 08, 2003 | 25.84 | 26.12 | 25.76 | 26.05 | 1,447,613 | +0.04(+0.16%) |
Jul 07, 2003 | 25.87 | 26.27 | 25.86 | 26.01 | 1,697,216 | +0.47(+1.82%) |
Jul 03, 2003 | 25.77 | 25.91 | 25.36 | 25.54 | 1,324,086 | -0.23(-0.88%) |
Jul 02, 2003 | 25.84 | 26.06 | 25.62 | 25.77 | 2,380,154 | -0.07(-0.27%) |
Jul 01, 2003 | 25.78 | 25.91 | 25.41 | 25.84 | 1,574,114 | +0.06(+0.25%) |
Jun 30, 2003 | 26.19 | 26.40 | 25.68 | 25.77 | 3,269,630 | -0.30(-1.16%) |
Jun 27, 2003 | 26.01 | 26.33 | 25.79 | 26.08 | 983,963 | +0.02(+0.08%) |
Jun 26, 2003 | 25.78 | 26.26 | 25.56 | 26.06 | 2,139,050 | +0.07(+0.27%) |
Jun 25, 2003 | 26.50 | 26.63 | 25.96 | 25.98 | 1,276,489 | -0.44(-1.68%) |
Jun 24, 2003 | 25.92 | 26.64 | 25.88 | 26.43 | 1,771,020 | +0.51(+1.96%) |
Jun 23, 2003 | 25.84 | 26.05 | 25.80 | 25.92 | 1,614,629 | +0.15(+0.58%) |
Jun 20, 2003 | 26.05 | 26.06 | 25.74 | 25.77 | 2,241,895 | -0.08(-0.30%) |
Jun 19, 2003 | 26.54 | 26.63 | 25.85 | 25.85 | 1,452,287 | -0.76(-2.86%) |
Jun 18, 2003 | 26.68 | 27.02 | 26.47 | 26.61 | 1,731,072 | -0.06(-0.21%) |
Jun 17, 2003 | 27.08 | 27.14 | 26.58 | 26.67 | 2,063,121 | -0.17(-0.63%) |
Jun 16, 2003 | 26.61 | 26.97 | 26.46 | 26.84 | 1,664,634 | +0.25(+0.96%) |
Jun 13, 2003 | 26.87 | 26.93 | 26.22 | 26.59 | 1,348,735 | -0.23(-0.87%) |
Jun 12, 2003 | 27.00 | 27.11 | 26.31 | 26.82 | 1,361,201 | +0.23(+0.88%) |
Jun 11, 2003 | 25.68 | 26.60 | 25.65 | 26.59 | 2,579,751 | +1.07(+4.21%) |
Jun 10, 2003 | 25.43 | 25.55 | 25.20 | 25.51 | 1,239,799 | +0.30(+1.20%) |
Jun 09, 2003 | 25.61 | 25.62 | 25.05 | 25.21 | 1,650,610 | -0.45(-1.76%) |
Jun 06, 2003 | 25.94 | 26.28 | 25.62 | 25.66 | 1,973,309 | +0.00(+0.00%) |
Jun 05, 2003 | 25.41 | 25.77 | 25.30 | 25.66 | 1,460,645 | +0.17(+0.66%) |
Jun 04, 2003 | 25.24 | 25.59 | 25.05 | 25.49 | 1,363,184 | +0.25(+0.98%) |
Jun 03, 2003 | 26.03 | 26.03 | 25.07 | 25.24 | 2,070,062 | -0.75(-2.88%) |