Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 33.98 | 34.43 | 33.82 | 34.41 | 547,318 | +0.44(+1.30%) |
May 27, 2004 | 34.17 | 34.42 | 33.44 | 33.97 | 914,201 | -0.14(-0.41%) |
May 26, 2004 | 33.94 | 34.22 | 33.77 | 34.11 | 519,910 | +0.17(+0.49%) |
May 25, 2004 | 33.19 | 34.09 | 33.13 | 33.94 | 820,677 | +0.67(+2.03%) |
May 24, 2004 | 33.24 | 33.53 | 32.99 | 33.27 | 661,759 | +0.05(+0.15%) |
May 21, 2004 | 33.28 | 33.28 | 32.72 | 33.22 | 445,981 | +0.37(+1.11%) |
May 20, 2004 | 32.71 | 33.02 | 32.58 | 32.85 | 380,466 | +0.17(+0.51%) |
May 19, 2004 | 33.19 | 33.24 | 32.68 | 32.68 | 469,181 | -0.27(-0.83%) |
May 18, 2004 | 32.78 | 33.23 | 32.73 | 32.96 | 526,522 | +0.37(+1.12%) |
May 17, 2004 | 32.47 | 32.85 | 32.04 | 32.59 | 456,439 | +0.13(+0.41%) |
May 14, 2004 | 32.75 | 32.99 | 32.44 | 32.46 | 427,588 | -0.24(-0.74%) |
May 13, 2004 | 32.16 | 32.85 | 32.11 | 32.70 | 693,134 | +0.56(+1.73%) |
May 12, 2004 | 32.24 | 32.53 | 31.71 | 32.14 | 690,489 | -0.13(-0.41%) |
May 11, 2004 | 32.36 | 32.61 | 32.06 | 32.28 | 544,313 | +0.19(+0.60%) |
May 10, 2004 | 32.61 | 32.87 | 31.63 | 32.09 | 734,847 | -0.70(-2.13%) |
May 07, 2004 | 33.19 | 33.27 | 32.54 | 32.78 | 547,438 | -0.41(-1.23%) |
May 06, 2004 | 33.42 | 33.46 | 32.98 | 33.19 | 423,020 | -0.22(-0.65%) |
May 05, 2004 | 33.37 | 33.48 | 33.32 | 33.41 | 474,350 | +0.03(+0.10%) |
May 04, 2004 | 33.27 | 33.44 | 33.18 | 33.37 | 666,327 | +0.13(+0.40%) |
May 03, 2004 | 33.03 | 33.36 | 32.83 | 33.24 | 785,455 | +0.18(+0.55%) |
Apr 30, 2004 | 33.23 | 33.27 | 32.93 | 33.06 | 491,060 | -0.19(-0.58%) |
Apr 29, 2004 | 33.25 | 33.34 | 33.11 | 33.25 | 558,979 | +0.03(+0.10%) |
Apr 28, 2004 | 33.36 | 33.44 | 33.08 | 33.22 | 711,526 | -0.13(-0.40%) |
Apr 27, 2004 | 33.69 | 33.95 | 33.31 | 33.35 | 804,809 | -0.34(-1.01%) |
Apr 26, 2004 | 33.52 | 33.89 | 33.48 | 33.69 | 588,791 | +0.09(+0.27%) |
Apr 23, 2004 | 34.27 | 34.27 | 33.44 | 33.60 | 914,441 | -0.69(-2.01%) |
Apr 22, 2004 | 33.82 | 34.73 | 32.38 | 34.29 | 2,264,166 | +0.47(+1.38%) |
Apr 21, 2004 | 33.15 | 34.08 | 33.08 | 33.82 | 818,754 | +0.79(+2.39%) |
Apr 20, 2004 | 33.18 | 33.41 | 33.03 | 33.03 | 652,983 | -0.01(-0.03%) |
Apr 19, 2004 | 32.61 | 33.19 | 32.47 | 33.04 | 448,265 | +0.52(+1.59%) |
Apr 16, 2004 | 32.63 | 32.78 | 32.01 | 32.53 | 803,367 | -0.10(-0.31%) |
Apr 15, 2004 | 33.03 | 33.11 | 32.51 | 32.63 | 763,697 | -0.23(-0.71%) |
Apr 14, 2004 | 32.90 | 33.23 | 32.65 | 32.86 | 589,993 | -0.11(-0.33%) |
Apr 13, 2004 | 33.23 | 33.34 | 32.93 | 32.97 | 534,095 | -0.18(-0.55%) |
Apr 12, 2004 | 32.75 | 33.27 | 32.75 | 33.15 | 349,692 | +0.40(+1.22%) |
Apr 08, 2004 | 32.70 | 32.78 | 32.55 | 32.75 | 467,619 | +0.05(+0.15%) |
Apr 07, 2004 | 32.90 | 32.91 | 32.60 | 32.70 | 584,223 | -0.23(-0.71%) |
Apr 06, 2004 | 32.78 | 32.99 | 32.68 | 32.93 | 386,837 | +0.09(+0.28%) |
Apr 05, 2004 | 32.69 | 32.86 | 32.48 | 32.84 | 688,926 | +0.23(+0.71%) |
Apr 02, 2004 | 32.78 | 32.79 | 32.44 | 32.61 | 599,730 | +0.04(+0.13%) |
Apr 01, 2004 | 32.58 | 32.66 | 32.38 | 32.57 | 864,434 | -0.08(-0.25%) |
Mar 31, 2004 | 32.73 | 32.73 | 32.48 | 32.65 | 679,069 | +0.04(+0.13%) |
Mar 30, 2004 | 32.44 | 32.71 | 32.43 | 32.61 | 582,179 | +0.19(+0.59%) |
Mar 29, 2004 | 32.44 | 32.84 | 32.36 | 32.42 | 675,703 | +0.06(+0.18%) |
Mar 26, 2004 | 32.36 | 32.56 | 32.18 | 32.36 | 450,308 | +0.07(+0.21%) |
Mar 25, 2004 | 31.95 | 32.53 | 31.82 | 32.29 | 425,545 | +0.34(+1.07%) |
Mar 24, 2004 | 32.02 | 32.09 | 31.86 | 31.95 | 468,821 | -0.06(-0.18%) |
Mar 23, 2004 | 31.74 | 32.27 | 31.71 | 32.01 | 544,674 | +0.37(+1.18%) |
Mar 22, 2004 | 31.74 | 31.83 | 31.40 | 31.64 | 508,851 | -0.41(-1.27%) |
Mar 19, 2004 | 32.28 | 32.28 | 31.74 | 32.04 | 653,224 | -0.11(-0.34%) |
Mar 18, 2004 | 31.40 | 32.36 | 31.37 | 32.15 | 526,642 | +0.67(+2.11%) |
Mar 17, 2004 | 31.36 | 31.70 | 31.34 | 31.49 | 741,699 | +0.17(+0.56%) |
Mar 16, 2004 | 31.57 | 31.69 | 31.12 | 31.31 | 571,120 | -0.18(-0.58%) |
Mar 15, 2004 | 31.20 | 31.77 | 31.11 | 31.49 | 779,685 | -0.16(-0.50%) |
Mar 12, 2004 | 32.03 | 32.09 | 31.65 | 31.65 | 499,234 | -0.03(-0.11%) |
Mar 11, 2004 | 31.79 | 32.00 | 31.57 | 31.69 | 359,790 | -0.10(-0.31%) |
Mar 10, 2004 | 31.74 | 32.01 | 31.59 | 31.79 | 645,410 | +0.05(+0.16%) |
Mar 09, 2004 | 31.94 | 32.14 | 31.57 | 31.74 | 632,668 | -0.17(-0.55%) |
Mar 08, 2004 | 32.22 | 32.28 | 31.90 | 31.91 | 532,292 | -0.31(-0.96%) |
Mar 05, 2004 | 32.60 | 32.68 | 32.19 | 32.22 | 735,568 | -0.38(-1.17%) |
Mar 04, 2004 | 32.42 | 32.65 | 32.31 | 32.60 | 536,499 | +0.22(+0.67%) |
Mar 03, 2004 | 32.04 | 32.48 | 32.02 | 32.38 | 307,378 | +0.16(+0.49%) |
Mar 02, 2004 | 32.44 | 32.53 | 32.07 | 32.23 | 717,056 | -0.37(-1.12%) |
Mar 01, 2004 | 32.60 | 32.73 | 31.94 | 32.59 | 812,863 | -0.01(-0.03%) |
Feb 27, 2004 | 32.48 | 32.81 | 32.48 | 32.60 | 612,833 | +0.27(+0.82%) |
Feb 26, 2004 | 32.25 | 32.40 | 32.03 | 32.33 | 601,052 | +0.07(+0.23%) |
Feb 25, 2004 | 31.90 | 32.32 | 31.82 | 32.26 | 848,446 | +0.19(+0.60%) |
Feb 24, 2004 | 31.66 | 32.28 | 31.40 | 32.07 | 892,323 | +0.37(+1.15%) |
Feb 23, 2004 | 31.92 | 32.11 | 31.61 | 31.70 | 757,446 | -0.01(-0.03%) |
Feb 20, 2004 | 31.40 | 31.91 | 31.40 | 31.71 | 1,060,497 | +0.16(+0.50%) |
Feb 19, 2004 | 32.57 | 32.77 | 31.39 | 31.55 | 1,529,919 | -1.11(-3.39%) |
Feb 18, 2004 | 32.93 | 32.93 | 32.47 | 32.66 | 764,539 | -0.18(-0.56%) |
Feb 17, 2004 | 32.53 | 33.04 | 32.53 | 32.84 | 1,391,797 | +0.40(+1.23%) |
Feb 13, 2004 | 33.16 | 33.61 | 32.28 | 32.44 | 1,919,522 | -0.71(-2.13%) |
Feb 12, 2004 | 34.46 | 34.56 | 33.08 | 33.15 | 5,635,952 | -3.62(-9.84%) |
Feb 11, 2004 | 35.37 | 36.77 | 34.98 | 36.77 | 1,829,364 | +1.40(+3.95%) |
Feb 10, 2004 | 34.81 | 35.46 | 34.42 | 35.37 | 776,800 | +0.73(+2.11%) |
Feb 09, 2004 | 35.77 | 35.77 | 34.61 | 34.64 | 1,121,203 | +0.50(+1.46%) |
Feb 06, 2004 | 33.29 | 34.36 | 33.29 | 34.14 | 673,539 | +0.13(+0.39%) |
Feb 05, 2004 | 34.70 | 34.73 | 33.86 | 34.01 | 479,399 | -0.52(-1.52%) |
Feb 04, 2004 | 34.52 | 34.98 | 34.35 | 34.53 | 595,282 | -0.15(-0.43%) |
Feb 03, 2004 | 35.06 | 35.07 | 34.35 | 34.68 | 721,503 | -0.40(-1.14%) |
Feb 02, 2004 | 35.44 | 35.44 | 34.64 | 35.08 | 1,031,406 | -0.44(-1.24%) |
Jan 30, 2004 | 34.41 | 35.65 | 34.27 | 35.52 | 1,433,030 | +1.11(+3.21%) |
Jan 29, 2004 | 34.38 | 34.52 | 33.77 | 34.41 | 727,514 | +0.03(+0.10%) |
Jan 28, 2004 | 34.69 | 34.94 | 34.27 | 34.38 | 1,122,285 | -0.27(-0.79%) |
Jan 27, 2004 | 33.94 | 34.77 | 33.94 | 34.66 | 2,135,901 | +0.72(+2.11%) |
Jan 26, 2004 | 33.96 | 34.07 | 33.33 | 33.94 | 1,129,979 | -0.02(-0.05%) |
Jan 23, 2004 | 33.98 | 34.21 | 33.75 | 33.96 | 529,166 | +0.02(+0.05%) |
Jan 22, 2004 | 33.73 | 34.27 | 33.73 | 33.94 | 792,548 | +0.08(+0.25%) |
Jan 21, 2004 | 34.23 | 34.27 | 33.63 | 33.86 | 685,921 | -0.22(-0.66%) |
Jan 20, 2004 | 33.99 | 34.52 | 33.99 | 34.08 | 894,246 | +0.20(+0.59%) |
Jan 16, 2004 | 33.86 | 33.89 | 33.59 | 33.88 | 1,129,378 | +0.19(+0.57%) |
Jan 15, 2004 | 33.49 | 33.90 | 33.49 | 33.69 | 1,277,117 | +0.20(+0.60%) |
Jan 14, 2004 | 32.78 | 33.77 | 32.74 | 33.49 | 1,667,080 | +0.92(+2.84%) |
Jan 13, 2004 | 32.24 | 32.89 | 32.15 | 32.57 | 1,184,314 | +0.41(+1.27%) |
Jan 12, 2004 | 31.90 | 32.17 | 31.90 | 32.16 | 584,223 | +0.42(+1.31%) |
Jan 09, 2004 | 31.49 | 32.03 | 31.46 | 31.74 | 722,465 | +0.13(+0.42%) |
Jan 08, 2004 | 31.63 | 32.43 | 31.53 | 31.61 | 974,426 | -0.02(-0.05%) |
Jan 07, 2004 | 31.07 | 31.73 | 31.00 | 31.63 | 962,646 | +0.64(+2.07%) |
Jan 06, 2004 | 30.74 | 31.15 | 30.70 | 30.99 | 706,717 | +0.25(+0.81%) |
Jan 05, 2004 | 31.15 | 31.26 | 30.70 | 30.74 | 723,306 | -0.40(-1.28%) |
Jan 02, 2004 | 31.20 | 31.39 | 30.96 | 31.14 | 740,016 | +0.40(+1.30%) |
Dec 31, 2003 | 30.78 | 31.02 | 30.36 | 30.74 | 382,990 | -0.12(-0.40%) |
Dec 30, 2003 | 30.28 | 31.38 | 30.27 | 30.86 | 953,510 | +0.60(+1.98%) |
Dec 29, 2003 | 29.60 | 30.35 | 29.53 | 30.26 | 673,058 | +0.57(+1.93%) |
Dec 26, 2003 | 29.70 | 29.78 | 29.42 | 29.69 | 196,183 | -0.07(-0.22%) |
Dec 24, 2003 | 29.78 | 29.83 | 29.68 | 29.76 | 222,629 | +0.14(+0.48%) |
Dec 23, 2003 | 29.76 | 29.76 | 29.42 | 29.61 | 352,577 | -0.17(-0.56%) |
Dec 22, 2003 | 29.49 | 29.93 | 29.41 | 29.78 | 396,694 | +0.08(+0.28%) |
Dec 19, 2003 | 29.78 | 29.82 | 29.40 | 29.70 | 412,803 | -0.07(-0.25%) |
Dec 18, 2003 | 29.12 | 29.79 | 29.11 | 29.77 | 902,540 | +0.67(+2.32%) |
Dec 17, 2003 | 29.29 | 29.30 | 28.91 | 29.10 | 640,001 | -0.24(-0.82%) |
Dec 16, 2003 | 29.37 | 29.45 | 29.00 | 29.34 | 606,221 | -0.41(-1.37%) |
Dec 15, 2003 | 29.99 | 30.02 | 29.73 | 29.75 | 492,863 | -0.03(-0.11%) |
Dec 12, 2003 | 29.65 | 29.89 | 29.49 | 29.78 | 301,608 | +0.12(+0.42%) |
Dec 11, 2003 | 29.28 | 29.85 | 29.20 | 29.66 | 577,972 | +0.25(+0.85%) |
Dec 10, 2003 | 29.91 | 29.91 | 29.31 | 29.41 | 465,214 | -0.38(-1.28%) |
Dec 09, 2003 | 30.23 | 30.23 | 29.66 | 29.79 | 398,738 | -0.40(-1.32%) |
Dec 08, 2003 | 30.02 | 30.22 | 29.61 | 30.19 | 434,440 | +0.11(+0.36%) |
Dec 05, 2003 | 30.00 | 30.43 | 29.95 | 30.08 | 386,476 | +0.08(+0.28%) |
Dec 04, 2003 | 30.11 | 30.19 | 29.63 | 30.00 | 560,061 | -0.12(-0.39%) |
Dec 03, 2003 | 30.70 | 30.82 | 29.96 | 30.11 | 516,544 | -0.50(-1.63%) |
Dec 02, 2003 | 30.27 | 30.70 | 30.14 | 30.61 | 742,540 | +0.36(+1.18%) |
Dec 01, 2003 | 30.16 | 30.18 | 29.96 | 30.26 | 830,294 | +0.21(+0.69%) |
Nov 28, 2003 | 30.11 | 30.23 | 29.99 | 30.05 | 275,041 | +0.10(+0.33%) |
Nov 26, 2003 | 30.07 | 30.24 | 29.91 | 29.95 | 647,093 | +0.08(+0.28%) |
Nov 25, 2003 | 29.86 | 30.04 | 29.86 | 29.86 | 1,076,846 | +0.04(+0.14%) |
Nov 24, 2003 | 29.95 | 30.01 | 29.79 | 29.82 | 875,253 | +0.04(+0.14%) |
Nov 21, 2003 | 29.82 | 30.02 | 29.69 | 29.78 | 478,317 | -0.04(-0.14%) |
Nov 20, 2003 | 29.91 | 29.98 | 29.68 | 29.82 | 674,381 | -0.07(-0.22%) |
Nov 19, 2003 | 29.86 | 30.13 | 29.66 | 29.89 | 820,797 | -0.07(-0.22%) |
Nov 18, 2003 | 30.07 | 30.26 | 29.79 | 29.96 | 561,864 | -0.02(-0.06%) |
Nov 17, 2003 | 29.49 | 30.26 | 29.49 | 29.97 | 921,534 | +0.36(+1.21%) |
Nov 14, 2003 | 30.28 | 30.61 | 29.89 | 29.61 | 1,257,282 | -0.58(-1.93%) |
Nov 13, 2003 | 29.51 | 30.40 | 29.35 | 30.20 | 1,179,385 | +0.69(+2.34%) |
Nov 12, 2003 | 28.96 | 29.51 | 28.94 | 29.51 | 522,795 | +0.55(+1.90%) |
Nov 11, 2003 | 28.93 | 29.18 | 28.83 | 28.96 | 947,619 | -0.06(-0.20%) |
Nov 10, 2003 | 28.95 | 29.02 | 28.78 | 29.02 | 1,012,774 | +0.26(+0.90%) |
Nov 07, 2003 | 28.91 | 28.93 | 28.71 | 28.76 | 655,147 | -0.25(-0.86%) |
Nov 06, 2003 | 28.85 | 29.12 | 28.70 | 29.01 | 880,903 | +0.24(+0.84%) |
Nov 05, 2003 | 29.07 | 28.90 | 28.33 | 28.77 | 1,148,611 | +0.05(+0.17%) |
Nov 04, 2003 | 29.07 | 29.07 | 28.72 | 28.72 | 1,566,584 | -0.82(-2.79%) |
Nov 03, 2003 | 29.58 | 29.74 | 29.42 | 29.54 | 936,490 | +0.05(+0.17%) |
Oct 31, 2003 | 29.65 | 29.70 | 29.21 | 29.49 | 1,664,315 | -0.16(-0.53%) |
Oct 30, 2003 | 28.90 | 30.09 | 28.90 | 29.65 | 2,205,022 | +0.82(+2.86%) |
Oct 29, 2003 | 28.74 | 28.94 | 28.45 | 28.82 | 793,389 | +0.04(+0.14%) |
Oct 28, 2003 | 28.20 | 28.82 | 28.20 | 28.78 | 1,047,154 | +0.67(+2.37%) |
Oct 27, 2003 | 28.22 | 28.33 | 27.87 | 28.12 | 1,574,758 | -0.22(-0.79%) |
Oct 24, 2003 | 27.38 | 28.45 | 27.09 | 28.34 | 2,585,849 | +0.96(+3.52%) |
Oct 23, 2003 | 25.37 | 27.62 | 25.12 | 27.38 | 5,080,819 | +2.00(+7.90%) |
Oct 22, 2003 | 25.04 | 25.56 | 24.96 | 25.37 | 2,142,152 | +0.02(+0.07%) |
Oct 21, 2003 | 24.79 | 25.43 | 24.79 | 25.36 | 2,331,003 | +0.67(+2.70%) |
Oct 20, 2003 | 24.71 | 24.73 | 24.39 | 24.69 | 856,620 | +0.02(+0.10%) |
Oct 17, 2003 | 24.71 | 24.71 | 24.42 | 24.67 | 960,001 | +0.00(+0.00%) |
Oct 16, 2003 | 24.17 | 24.85 | 24.32 | 24.67 | 1,045,952 | +0.50(+2.07%) |
Oct 15, 2003 | 24.39 | 24.57 | 23.85 | 24.17 | 1,028,160 | -0.19(-0.79%) |
Oct 14, 2003 | 23.87 | 24.36 | 23.82 | 24.36 | 1,378,574 | +0.65(+2.74%) |
Oct 13, 2003 | 23.87 | 24.17 | 23.67 | 23.71 | 794,712 | -0.16(-0.66%) |
Oct 10, 2003 | 23.79 | 24.05 | 23.78 | 23.87 | 682,194 | +0.07(+0.31%) |
Oct 09, 2003 | 23.86 | 24.12 | 23.82 | 23.79 | 1,683,428 | +0.14(+0.60%) |
Oct 08, 2003 | 23.90 | 23.90 | 23.73 | 23.65 | 987,169 | -0.08(-0.35%) |
Oct 07, 2003 | 23.58 | 23.82 | 23.51 | 23.73 | 1,259,926 | +0.13(+0.56%) |
Oct 06, 2003 | 23.97 | 23.97 | 23.58 | 23.60 | 962,526 | -0.37(-1.53%) |
Oct 03, 2003 | 23.96 | 24.52 | 23.92 | 23.97 | 1,376,531 | +0.17(+0.73%) |
Oct 02, 2003 | 23.87 | 24.04 | 23.75 | 23.79 | 1,846,915 | -0.04(-0.17%) |
Oct 01, 2003 | 23.92 | 23.95 | 23.65 | 23.83 | 1,305,005 | -0.04(-0.17%) |
Sep 30, 2003 | 23.92 | 23.96 | 23.79 | 23.87 | 996,786 | -0.05(-0.21%) |
Sep 29, 2003 | 23.63 | 23.96 | 23.63 | 23.92 | 1,842,948 | +0.30(+1.27%) |
Sep 26, 2003 | 23.87 | 24.04 | 23.46 | 23.63 | 1,977,343 | -0.29(-1.22%) |
Sep 25, 2003 | 24.12 | 24.17 | 23.86 | 23.92 | 1,464,525 | -0.18(-0.76%) |
Sep 24, 2003 | 24.27 | 24.32 | 24.04 | 24.10 | 2,002,587 | -0.17(-0.72%) |
Sep 23, 2003 | 24.80 | 24.77 | 23.68 | 24.27 | 5,380,865 | -0.52(-2.11%) |
Sep 22, 2003 | 25.66 | 25.66 | 24.79 | 24.80 | 2,028,433 | -0.87(-3.37%) |
Sep 19, 2003 | 25.12 | 25.79 | 25.11 | 25.66 | 2,175,570 | +0.56(+2.22%) |
Sep 18, 2003 | 25.04 | 25.29 | 25.00 | 25.11 | 1,590,626 | +0.10(+0.40%) |
Sep 17, 2003 | 25.07 | 25.11 | 24.89 | 25.01 | 1,910,626 | -0.02(-0.07%) |
Sep 16, 2003 | 25.29 | 25.29 | 25.01 | 25.02 | 1,385,667 | -0.17(-0.69%) |
Sep 15, 2003 | 25.29 | 25.50 | 25.11 | 25.20 | 1,166,042 | -0.17(-0.69%) |
Sep 12, 2003 | 25.06 | 25.50 | 24.96 | 25.37 | 1,203,908 | +0.10(+0.39%) |
Sep 11, 2003 | 25.29 | 25.51 | 25.24 | 25.27 | 830,414 | -0.07(-0.30%) |
Sep 10, 2003 | 25.46 | 25.60 | 25.35 | 25.35 | 611,751 | -0.10(-0.39%) |
Sep 09, 2003 | 25.53 | 25.53 | 25.28 | 25.45 | 910,474 | -0.08(-0.33%) |
Sep 08, 2003 | 25.46 | 25.66 | 25.29 | 25.53 | 1,184,074 | +0.09(+0.36%) |
Sep 05, 2003 | 25.94 | 25.94 | 25.12 | 25.44 | 734,847 | -0.50(-1.92%) |
Sep 04, 2003 | 25.54 | 25.98 | 25.37 | 25.94 | 1,022,751 | +0.44(+1.73%) |
Sep 03, 2003 | 25.52 | 25.74 | 25.37 | 25.50 | 1,244,299 | -0.02(-0.10%) |
Sep 02, 2003 | 25.17 | 25.66 | 25.04 | 25.52 | 1,197,537 | +0.36(+1.42%) |
Aug 29, 2003 | 25.08 | 25.36 | 25.00 | 25.16 | 600,812 | +0.08(+0.33%) |
Aug 28, 2003 | 25.05 | 25.20 | 24.84 | 25.08 | 903,863 | +0.03(+0.13%) |
Aug 27, 2003 | 25.16 | 25.21 | 24.58 | 25.05 | 1,613,225 | +0.01(+0.03%) |
Aug 26, 2003 | 25.04 | 25.09 | 24.87 | 25.04 | 1,893,797 | -0.17(-0.69%) |
Aug 25, 2003 | 25.39 | 25.70 | 25.21 | 25.21 | 3,619,540 | -0.28(-1.11%) |
Aug 22, 2003 | 25.89 | 25.91 | 25.18 | 25.50 | 1,020,227 | -0.29(-1.13%) |
Aug 21, 2003 | 26.00 | 26.12 | 25.75 | 25.79 | 731,962 | -0.11(-0.42%) |
Aug 20, 2003 | 26.12 | 26.19 | 25.75 | 25.90 | 595,402 | -0.31(-1.17%) |
Aug 19, 2003 | 26.20 | 26.28 | 26.00 | 26.20 | 479,159 | +0.08(+0.32%) |
Aug 18, 2003 | 26.04 | 26.16 | 25.89 | 26.12 | 748,310 | +0.02(+0.10%) |
Aug 15, 2003 | 25.91 | 26.25 | 25.70 | 26.10 | 330,098 | +0.24(+0.93%) |
Aug 14, 2003 | 26.15 | 26.20 | 25.84 | 25.85 | 826,688 | -0.15(-0.58%) |
Aug 13, 2003 | 26.15 | 26.18 | 25.70 | 26.00 | 888,115 | +0.09(+0.35%) |
Aug 12, 2003 | 26.25 | 26.25 | 25.54 | 25.91 | 755,282 | -0.34(-1.30%) |
Aug 11, 2003 | 26.24 | 26.37 | 26.00 | 26.25 | 459,564 | +0.17(+0.67%) |
Aug 08, 2003 | 25.75 | 26.34 | 25.75 | 26.08 | 712,608 | +0.47(+1.85%) |
Aug 07, 2003 | 25.39 | 25.86 | 25.12 | 25.61 | 1,651,212 | +0.22(+0.85%) |
Aug 06, 2003 | 25.70 | 25.75 | 25.33 | 25.39 | 1,023,713 | -0.32(-1.26%) |
Aug 05, 2003 | 26.02 | 26.02 | 25.49 | 25.71 | 1,198,619 | -0.39(-1.50%) |
Aug 04, 2003 | 26.20 | 26.23 | 25.87 | 26.10 | 726,552 | -0.12(-0.44%) |
Aug 01, 2003 | 26.30 | 26.41 | 25.58 | 26.22 | 1,262,691 | -0.21(-0.79%) |
Jul 31, 2003 | 26.83 | 27.04 | 26.40 | 26.43 | 1,768,297 | -0.37(-1.37%) |
Jul 30, 2003 | 26.79 | 27.08 | 26.45 | 26.79 | 1,060,377 | +0.01(+0.03%) |
Jul 29, 2003 | 26.33 | 27.17 | 26.14 | 26.79 | 1,038,018 | +0.52(+1.96%) |
Jul 28, 2003 | 26.08 | 26.53 | 25.79 | 26.27 | 1,416,080 | +0.32(+1.22%) |
Jul 25, 2003 | 25.91 | 26.20 | 25.68 | 25.95 | 1,236,005 | -0.21(-0.79%) |
Jul 24, 2003 | 26.40 | 26.62 | 26.04 | 26.16 | 1,733,556 | -0.23(-0.88%) |
Jul 23, 2003 | 25.66 | 26.45 | 25.58 | 26.40 | 2,281,235 | +0.85(+3.32%) |
Jul 22, 2003 | 23.71 | 25.71 | 23.71 | 25.55 | 5,566,350 | +0.59(+2.37%) |
Jul 21, 2003 | 25.50 | 25.70 | 24.96 | 24.96 | 1,131,662 | -0.32(-1.25%) |
Jul 18, 2003 | 25.26 | 25.54 | 25.12 | 25.27 | 793,750 | +0.01(+0.03%) |
Jul 17, 2003 | 25.58 | 25.62 | 25.20 | 25.26 | 1,001,955 | -0.52(-2.03%) |
Jul 16, 2003 | 26.19 | 26.29 | 25.76 | 25.79 | 840,512 | -0.29(-1.12%) |
Jul 15, 2003 | 26.62 | 26.64 | 26.00 | 26.08 | 1,302,962 | -0.16(-0.60%) |
Jul 14, 2003 | 26.99 | 27.01 | 26.23 | 26.24 | 1,259,205 | +0.05(+0.19%) |
Jul 11, 2003 | 26.29 | 26.35 | 25.95 | 26.19 | 666,447 | -0.12(-0.44%) |
Jul 10, 2003 | 26.45 | 26.57 | 26.00 | 26.30 | 606,582 | -0.32(-1.19%) |
Jul 09, 2003 | 26.80 | 26.88 | 26.20 | 26.62 | 1,093,435 | -0.17(-0.65%) |
Jul 08, 2003 | 26.04 | 26.87 | 25.97 | 26.79 | 1,326,884 | +0.76(+2.91%) |
Jul 07, 2003 | 25.95 | 26.52 | 25.70 | 26.04 | 1,685,712 | +0.75(+2.96%) |
Jul 03, 2003 | 25.41 | 25.54 | 25.21 | 25.29 | 629,422 | -0.12(-0.49%) |
Jul 02, 2003 | 24.69 | 25.41 | 24.64 | 25.41 | 1,125,531 | +0.73(+2.97%) |
Jul 01, 2003 | 25.04 | 25.08 | 24.54 | 24.68 | 1,396,726 | -0.40(-1.59%) |
Jun 30, 2003 | 25.33 | 25.44 | 24.96 | 25.08 | 1,322,797 | -0.33(-1.31%) |
Jun 27, 2003 | 25.41 | 25.72 | 25.02 | 25.41 | 1,254,517 | +0.27(+1.06%) |
Jun 26, 2003 | 25.00 | 25.19 | 24.73 | 25.15 | 945,696 | +0.30(+1.20%) |
Jun 25, 2003 | 24.73 | 25.21 | 24.67 | 24.85 | 889,918 | -0.05(-0.20%) |
Jun 24, 2003 | 24.67 | 25.04 | 24.58 | 24.90 | 944,374 | +0.23(+0.94%) |
Jun 23, 2003 | 24.97 | 25.04 | 24.55 | 24.67 | 1,030,084 | -0.60(-2.37%) |
Jun 20, 2003 | 24.96 | 25.61 | 24.77 | 25.26 | 1,618,274 | +0.51(+2.05%) |
Jun 19, 2003 | 25.04 | 25.37 | 24.76 | 24.76 | 1,612,744 | -0.28(-1.13%) |
Jun 18, 2003 | 24.96 | 25.46 | 24.80 | 25.04 | 1,678,980 | +0.00(+0.00%) |
Jun 17, 2003 | 24.42 | 25.11 | 24.33 | 25.04 | 3,830,149 | +0.75(+3.08%) |
Jun 16, 2003 | 23.63 | 24.52 | 23.63 | 24.29 | 2,468,884 | +0.75(+3.18%) |
Jun 13, 2003 | 23.96 | 24.08 | 23.42 | 23.54 | 2,430,417 | -0.42(-1.74%) |
Jun 12, 2003 | 24.42 | 24.81 | 23.94 | 23.96 | 2,285,323 | -0.42(-1.74%) |
Jun 11, 2003 | 24.37 | 24.53 | 24.30 | 24.38 | 2,298,906 | +0.12(+0.51%) |
Jun 10, 2003 | 24.29 | 24.36 | 23.83 | 24.26 | 2,459,989 | +0.34(+1.43%) |
Jun 09, 2003 | 23.71 | 24.32 | 23.71 | 23.92 | 3,316,729 | +0.31(+1.30%) |
Jun 06, 2003 | 25.56 | 25.56 | 22.90 | 23.61 | 11,752,025 | -1.95(-7.62%) |
Jun 05, 2003 | 25.66 | 25.74 | 25.33 | 25.56 | 1,592,910 | -0.11(-0.42%) |
Jun 04, 2003 | 26.20 | 26.20 | 25.47 | 25.66 | 2,150,326 | -0.61(-2.31%) |
Jun 03, 2003 | 26.70 | 26.78 | 26.04 | 26.27 | 753,239 | -0.43(-1.62%) |