Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 23.54 | 23.54 | 23.13 | 23.17 | 328,357 | -0.25(-1.06%) |
May 27, 2004 | 23.42 | 23.79 | 23.30 | 23.42 | 256,203 | +0.00(+0.00%) |
May 26, 2004 | 23.13 | 23.57 | 23.08 | 23.42 | 204,202 | +0.29(+1.26%) |
May 25, 2004 | 22.99 | 23.15 | 22.90 | 23.13 | 456,037 | +0.16(+0.68%) |
May 24, 2004 | 22.76 | 23.27 | 22.76 | 22.97 | 301,441 | +0.35(+1.54%) |
May 21, 2004 | 22.64 | 22.78 | 22.56 | 22.62 | 327,089 | +0.03(+0.13%) |
May 20, 2004 | 22.40 | 22.60 | 22.29 | 22.59 | 431,797 | +0.21(+0.92%) |
May 19, 2004 | 22.71 | 22.83 | 22.35 | 22.39 | 483,799 | -0.09(-0.38%) |
May 18, 2004 | 22.36 | 22.54 | 22.36 | 22.47 | 330,471 | +0.16(+0.70%) |
May 17, 2004 | 22.49 | 22.49 | 22.21 | 22.32 | 385,010 | -0.21(-0.91%) |
May 14, 2004 | 22.59 | 22.75 | 22.23 | 22.52 | 235,346 | -0.06(-0.28%) |
May 13, 2004 | 22.88 | 22.88 | 22.52 | 22.59 | 302,568 | -0.30(-1.30%) |
May 12, 2004 | 22.98 | 22.98 | 22.37 | 22.88 | 673,063 | -0.05(-0.22%) |
May 11, 2004 | 22.67 | 22.96 | 22.62 | 22.93 | 333,149 | +0.26(+1.16%) |
May 10, 2004 | 23.20 | 23.20 | 22.43 | 22.67 | 701,389 | -0.53(-2.29%) |
May 07, 2004 | 23.42 | 23.45 | 22.78 | 23.20 | 1,074,843 | -0.57(-2.39%) |
May 06, 2004 | 24.41 | 24.41 | 23.57 | 23.77 | 649,105 | -0.64(-2.62%) |
May 05, 2004 | 24.48 | 24.76 | 24.34 | 24.41 | 434,898 | +0.00(+0.00%) |
May 04, 2004 | 24.48 | 24.69 | 24.14 | 24.41 | 319,338 | +0.00(+0.00%) |
May 03, 2004 | 24.18 | 24.46 | 23.96 | 24.41 | 324,834 | +0.23(+0.94%) |
Apr 30, 2004 | 24.48 | 24.61 | 24.13 | 24.18 | 239,010 | -0.19(-0.79%) |
Apr 29, 2004 | 24.66 | 24.86 | 24.23 | 24.37 | 381,205 | -0.41(-1.66%) |
Apr 28, 2004 | 24.66 | 24.88 | 24.30 | 24.79 | 400,793 | +0.10(+0.40%) |
Apr 27, 2004 | 24.74 | 24.88 | 24.66 | 24.69 | 190,109 | -0.09(-0.37%) |
Apr 26, 2004 | 24.82 | 25.02 | 24.68 | 24.78 | 359,220 | +0.00(+0.00%) |
Apr 23, 2004 | 24.91 | 24.95 | 24.69 | 24.78 | 214,630 | -0.09(-0.37%) |
Apr 22, 2004 | 24.52 | 25.27 | 24.52 | 24.87 | 349,919 | +0.35(+1.42%) |
Apr 21, 2004 | 24.18 | 24.52 | 24.10 | 24.52 | 625,430 | +0.54(+2.25%) |
Apr 20, 2004 | 23.90 | 24.37 | 23.90 | 23.98 | 428,697 | +0.09(+0.36%) |
Apr 19, 2004 | 23.77 | 24.04 | 23.74 | 23.90 | 369,085 | +0.17(+0.72%) |
Apr 16, 2004 | 23.74 | 24.18 | 23.64 | 23.73 | 1,483,247 | -0.01(-0.03%) |
Apr 15, 2004 | 23.85 | 24.05 | 23.32 | 23.74 | 1,032,284 | +0.03(+0.12%) |
Apr 14, 2004 | 24.27 | 24.27 | 23.39 | 23.71 | 905,732 | -0.65(-2.68%) |
Apr 13, 2004 | 24.76 | 24.76 | 24.31 | 24.36 | 395,156 | -0.40(-1.63%) |
Apr 12, 2004 | 24.62 | 24.84 | 24.59 | 24.76 | 281,852 | +0.11(+0.46%) |
Apr 08, 2004 | 25.03 | 25.05 | 24.56 | 24.65 | 943,641 | -0.26(-1.03%) |
Apr 07, 2004 | 25.72 | 25.74 | 24.82 | 24.91 | 779,744 | -0.77(-2.98%) |
Apr 06, 2004 | 25.69 | 25.99 | 25.61 | 25.67 | 186,304 | -0.21(-0.82%) |
Apr 05, 2004 | 25.72 | 25.89 | 25.67 | 25.89 | 299,749 | +0.11(+0.44%) |
Apr 02, 2004 | 25.60 | 25.79 | 25.47 | 25.77 | 285,375 | +0.43(+1.68%) |
Apr 01, 2004 | 25.15 | 25.50 | 25.15 | 25.35 | 328,780 | +0.20(+0.79%) |
Mar 31, 2004 | 25.26 | 25.47 | 25.15 | 25.15 | 217,449 | -0.18(-0.73%) |
Mar 30, 2004 | 25.05 | 25.35 | 24.91 | 25.33 | 261,840 | +0.21(+0.85%) |
Mar 29, 2004 | 24.77 | 25.42 | 24.77 | 25.12 | 256,203 | +0.39(+1.58%) |
Mar 26, 2004 | 25.38 | 25.55 | 24.60 | 24.73 | 1,254,524 | -0.76(-2.98%) |
Mar 25, 2004 | 25.16 | 25.52 | 25.15 | 25.49 | 273,819 | +0.35(+1.41%) |
Mar 24, 2004 | 25.20 | 25.40 | 25.12 | 25.13 | 268,887 | -0.06(-0.23%) |
Mar 23, 2004 | 25.43 | 25.68 | 25.09 | 25.19 | 375,004 | -0.23(-0.89%) |
Mar 22, 2004 | 25.76 | 25.83 | 25.35 | 25.42 | 359,079 | -0.58(-2.24%) |
Mar 19, 2004 | 25.94 | 26.08 | 25.87 | 26.00 | 374,581 | +0.12(+0.47%) |
Mar 18, 2004 | 25.84 | 25.97 | 25.52 | 25.88 | 247,043 | +0.05(+0.19%) |
Mar 17, 2004 | 25.62 | 25.94 | 25.62 | 25.83 | 355,133 | +0.39(+1.53%) |
Mar 16, 2004 | 25.33 | 25.52 | 25.20 | 25.44 | 408,404 | +0.28(+1.13%) |
Mar 15, 2004 | 25.13 | 25.48 | 24.90 | 25.16 | 770,161 | +0.09(+0.37%) |
Mar 12, 2004 | 24.80 | 25.16 | 24.80 | 25.06 | 241,688 | +0.27(+1.09%) |
Mar 11, 2004 | 25.14 | 25.25 | 24.79 | 24.79 | 310,883 | -0.33(-1.30%) |
Mar 10, 2004 | 25.20 | 25.33 | 25.12 | 25.12 | 602,600 | -0.12(-0.48%) |
Mar 09, 2004 | 25.26 | 25.40 | 25.17 | 25.24 | 497,751 | -0.05(-0.20%) |
Mar 08, 2004 | 25.58 | 25.58 | 25.23 | 25.29 | 510,716 | -0.08(-0.31%) |
Mar 05, 2004 | 25.01 | 25.41 | 25.01 | 25.37 | 532,700 | +0.35(+1.39%) |
Mar 04, 2004 | 24.57 | 25.02 | 24.48 | 25.02 | 603,727 | +0.45(+1.85%) |
Mar 03, 2004 | 24.59 | 24.76 | 24.42 | 24.57 | 346,960 | -0.02(-0.09%) |
Mar 02, 2004 | 24.55 | 24.67 | 24.32 | 24.59 | 465,760 | +0.13(+0.52%) |
Mar 01, 2004 | 24.42 | 24.46 | 24.26 | 24.46 | 552,994 | +0.19(+0.79%) |
Feb 27, 2004 | 24.62 | 24.64 | 24.27 | 24.27 | 509,870 | -0.38(-1.55%) |
Feb 26, 2004 | 24.62 | 24.73 | 24.38 | 24.65 | 478,021 | +0.13(+0.52%) |
Feb 25, 2004 | 24.27 | 24.76 | 24.21 | 24.52 | 698,570 | -0.03(-0.12%) |
Feb 24, 2004 | 24.90 | 24.90 | 24.41 | 24.55 | 706,744 | -0.34(-1.37%) |
Feb 23, 2004 | 25.08 | 25.25 | 24.89 | 24.89 | 371,199 | -0.31(-1.21%) |
Feb 20, 2004 | 25.42 | 25.44 | 25.09 | 25.20 | 321,452 | -0.09(-0.34%) |
Feb 19, 2004 | 25.23 | 25.39 | 25.16 | 25.28 | 499,301 | +0.20(+0.79%) |
Feb 18, 2004 | 25.55 | 25.55 | 25.08 | 25.08 | 533,405 | -0.42(-1.64%) |
Feb 17, 2004 | 25.62 | 25.72 | 25.47 | 25.50 | 629,376 | -0.01(-0.03%) |
Feb 13, 2004 | 25.60 | 25.76 | 25.40 | 25.51 | 948,855 | +0.01(+0.06%) |
Feb 12, 2004 | 25.53 | 25.57 | 25.40 | 25.50 | 503,388 | -0.04(-0.17%) |
Feb 11, 2004 | 25.51 | 25.62 | 25.47 | 25.54 | 677,150 | +0.03(+0.11%) |
Feb 10, 2004 | 25.64 | 25.76 | 25.37 | 25.51 | 806,661 | -0.27(-1.05%) |
Feb 09, 2004 | 26.25 | 26.25 | 25.19 | 25.78 | 1,855,997 | -0.53(-2.02%) |
Feb 06, 2004 | 27.39 | 27.92 | 26.20 | 26.31 | 2,664,490 | -2.22(-7.78%) |
Feb 05, 2004 | 28.47 | 28.58 | 28.35 | 28.53 | 476,753 | +0.07(+0.25%) |
Feb 04, 2004 | 28.94 | 28.94 | 28.45 | 28.46 | 201,383 | -0.48(-1.64%) |
Feb 03, 2004 | 29.13 | 29.19 | 28.81 | 28.94 | 205,752 | -0.19(-0.66%) |
Feb 02, 2004 | 29.31 | 29.33 | 28.99 | 29.13 | 427,851 | -0.23(-0.80%) |
Jan 30, 2004 | 29.63 | 29.63 | 28.95 | 29.36 | 300,172 | -0.37(-1.24%) |
Jan 29, 2004 | 29.90 | 29.90 | 29.55 | 29.73 | 214,066 | -0.17(-0.57%) |
Jan 28, 2004 | 30.29 | 30.51 | 29.81 | 29.90 | 292,703 | -0.38(-1.24%) |
Jan 27, 2004 | 30.02 | 30.55 | 29.98 | 30.28 | 263,109 | +0.18(+0.59%) |
Jan 26, 2004 | 29.98 | 30.10 | 29.79 | 30.10 | 253,244 | +0.13(+0.43%) |
Jan 23, 2004 | 30.51 | 30.56 | 29.97 | 29.97 | 177,144 | -0.48(-1.56%) |
Jan 22, 2004 | 30.51 | 30.97 | 30.38 | 30.45 | 237,601 | -0.06(-0.21%) |
Jan 21, 2004 | 30.34 | 30.75 | 30.06 | 30.51 | 410,658 | +0.21(+0.70%) |
Jan 20, 2004 | 30.60 | 30.66 | 30.16 | 30.30 | 536,505 | -0.16(-0.54%) |
Jan 16, 2004 | 30.89 | 30.92 | 30.42 | 30.46 | 388,251 | -0.42(-1.36%) |
Jan 15, 2004 | 30.63 | 30.98 | 30.12 | 30.88 | 244,929 | +0.33(+1.07%) |
Jan 14, 2004 | 30.86 | 30.86 | 30.46 | 30.55 | 502,119 | -0.31(-0.99%) |
Jan 13, 2004 | 30.90 | 31.03 | 30.59 | 30.86 | 164,601 | -0.13(-0.41%) |
Jan 12, 2004 | 30.85 | 31.01 | 30.65 | 30.99 | 199,692 | +0.32(+1.04%) |
Jan 09, 2004 | 30.73 | 30.83 | 30.58 | 30.67 | 230,977 | -0.18(-0.58%) |
Jan 08, 2004 | 31.07 | 31.08 | 30.80 | 30.85 | 239,715 | -0.02(-0.07%) |
Jan 07, 2004 | 30.62 | 30.92 | 30.45 | 30.87 | 234,360 | +0.21(+0.67%) |
Jan 06, 2004 | 30.73 | 30.82 | 30.61 | 30.66 | 285,657 | -0.16(-0.53%) |
Jan 05, 2004 | 30.69 | 30.96 | 30.51 | 30.82 | 276,497 | +0.15(+0.49%) |
Jan 02, 2004 | 30.89 | 31.15 | 30.55 | 30.68 | 172,493 | -0.21(-0.67%) |
Dec 31, 2003 | 31.12 | 31.22 | 30.88 | 30.88 | 253,948 | -0.09(-0.30%) |
Dec 30, 2003 | 31.26 | 31.27 | 31.04 | 30.97 | 190,532 | -0.21(-0.68%) |
Dec 29, 2003 | 31.19 | 31.53 | 31.19 | 31.19 | 188,559 | +0.00(+0.00%) |
Dec 26, 2003 | 30.88 | 31.33 | 30.88 | 31.19 | 58,343 | +0.16(+0.53%) |
Dec 24, 2003 | 31.01 | 31.10 | 31.01 | 31.02 | 43,405 | -0.06(-0.21%) |
Dec 23, 2003 | 30.51 | 31.13 | 30.51 | 31.09 | 229,005 | +0.58(+1.91%) |
Dec 22, 2003 | 30.48 | 30.53 | 30.48 | 30.51 | 389,660 | +0.09(+0.28%) |
Dec 19, 2003 | 30.60 | 30.62 | 30.30 | 30.42 | 239,433 | -0.19(-0.63%) |
Dec 18, 2003 | 30.43 | 30.87 | 30.42 | 30.61 | 182,076 | +0.24(+0.79%) |
Dec 17, 2003 | 30.21 | 30.36 | 30.01 | 30.37 | 163,192 | +0.16(+0.54%) |
Dec 16, 2003 | 30.95 | 30.97 | 30.12 | 30.21 | 414,041 | -0.74(-2.38%) |
Dec 15, 2003 | 32.57 | 32.57 | 30.94 | 30.95 | 705,335 | -1.63(-4.99%) |
Dec 12, 2003 | 32.50 | 32.56 | 32.28 | 32.57 | 243,802 | +0.25(+0.77%) |
Dec 11, 2003 | 31.40 | 32.32 | 31.39 | 32.32 | 205,329 | +1.03(+3.29%) |
Dec 10, 2003 | 31.52 | 31.65 | 31.15 | 31.29 | 200,396 | -0.22(-0.70%) |
Dec 09, 2003 | 31.83 | 31.83 | 31.54 | 31.51 | 248,170 | -0.06(-0.20%) |
Dec 08, 2003 | 31.54 | 31.72 | 31.34 | 31.58 | 297,213 | +0.28(+0.88%) |
Dec 05, 2003 | 31.47 | 31.47 | 31.24 | 31.30 | 190,673 | -0.17(-0.54%) |
Dec 04, 2003 | 31.83 | 31.83 | 31.39 | 31.47 | 246,197 | -0.33(-1.05%) |
Dec 03, 2003 | 31.61 | 32.07 | 31.61 | 31.80 | 378,950 | +0.30(+0.95%) |
Dec 02, 2003 | 31.51 | 31.58 | 31.36 | 31.51 | 246,338 | -0.13(-0.43%) |
Dec 01, 2003 | 31.85 | 31.85 | 31.53 | 31.64 | 445,608 | +0.08(+0.25%) |
Nov 28, 2003 | 31.77 | 31.77 | 31.50 | 31.56 | 168,547 | -0.03(-0.09%) |
Nov 26, 2003 | 32.10 | 32.10 | 31.42 | 31.59 | 522,131 | -0.33(-1.04%) |
Nov 25, 2003 | 31.86 | 32.12 | 31.85 | 31.92 | 257,331 | +0.13(+0.42%) |
Nov 24, 2003 | 31.04 | 31.92 | 31.04 | 31.79 | 264,236 | +0.89(+2.87%) |
Nov 21, 2003 | 30.71 | 30.95 | 30.71 | 30.90 | 157,132 | +0.26(+0.86%) |
Nov 20, 2003 | 30.62 | 30.89 | 30.51 | 30.64 | 208,147 | -0.04(-0.12%) |
Nov 19, 2003 | 30.53 | 30.80 | 30.53 | 30.68 | 215,194 | +0.13(+0.42%) |
Nov 18, 2003 | 30.65 | 30.68 | 30.50 | 30.55 | 244,506 | +0.05(+0.16%) |
Nov 17, 2003 | 30.31 | 30.50 | 30.29 | 30.50 | 400,934 | -0.27(-0.88%) |
Nov 14, 2003 | 30.44 | 30.78 | 30.34 | 30.77 | 365,562 | +0.44(+1.45%) |
Nov 13, 2003 | 29.59 | 30.34 | 29.48 | 30.33 | 352,033 | +0.74(+2.49%) |
Nov 12, 2003 | 29.34 | 29.64 | 29.34 | 29.59 | 221,958 | +0.25(+0.85%) |
Nov 11, 2003 | 29.49 | 29.50 | 29.48 | 29.34 | 228,300 | -0.15(-0.51%) |
Nov 10, 2003 | 30.12 | 30.12 | 29.54 | 29.49 | 205,611 | -0.62(-2.07%) |
Nov 07, 2003 | 30.16 | 30.23 | 30.05 | 30.12 | 128,383 | +0.02(+0.07%) |
Nov 06, 2003 | 29.53 | 30.09 | 29.48 | 30.09 | 163,474 | +0.50(+1.68%) |
Nov 05, 2003 | 29.94 | 29.65 | 29.33 | 29.60 | 120,350 | -0.20(-0.67%) |
Nov 04, 2003 | 29.94 | 29.97 | 29.75 | 29.80 | 280,987 | -0.32(-1.06%) |
Nov 03, 2003 | 30.19 | 30.26 | 29.97 | 30.12 | 196,310 | -0.04(-0.14%) |
Oct 31, 2003 | 30.93 | 30.93 | 30.19 | 30.16 | 211,389 | -0.50(-1.62%) |
Oct 30, 2003 | 30.36 | 30.86 | 30.31 | 30.65 | 371,481 | +0.48(+1.58%) |
Oct 29, 2003 | 29.51 | 30.28 | 29.51 | 30.18 | 199,410 | +0.67(+2.28%) |
Oct 28, 2003 | 29.59 | 29.61 | 29.41 | 29.50 | 189,263 | +0.01(+0.05%) |
Oct 27, 2003 | 28.91 | 29.58 | 28.91 | 29.49 | 293,971 | +0.76(+2.64%) |
Oct 24, 2003 | 29.02 | 29.06 | 28.62 | 28.73 | 308,346 | -0.26(-0.88%) |
Oct 23, 2003 | 29.14 | 29.24 | 28.84 | 28.99 | 496,341 | -0.16(-0.54%) |
Oct 22, 2003 | 29.57 | 29.57 | 28.88 | 29.14 | 201,383 | -0.43(-1.44%) |
Oct 21, 2003 | 29.66 | 29.66 | 29.32 | 29.57 | 268,182 | -0.03(-0.10%) |
Oct 20, 2003 | 29.98 | 29.99 | 29.46 | 29.60 | 331,317 | -0.27(-0.90%) |
Oct 17, 2003 | 30.51 | 30.51 | 29.74 | 29.87 | 235,346 | -0.70(-2.30%) |
Oct 16, 2003 | 30.84 | 30.84 | 30.44 | 30.57 | 348,369 | -0.26(-0.85%) |
Oct 15, 2003 | 30.94 | 30.95 | 30.77 | 30.83 | 174,325 | -0.07(-0.23%) |
Oct 14, 2003 | 30.72 | 30.94 | 30.72 | 30.90 | 298,340 | +0.00(+0.00%) |
Oct 13, 2003 | 30.58 | 30.90 | 30.58 | 30.90 | 194,900 | +0.32(+1.04%) |
Oct 10, 2003 | 30.51 | 30.79 | 30.42 | 30.58 | 114,009 | +0.11(+0.35%) |
Oct 09, 2003 | 30.58 | 30.90 | 30.41 | 30.48 | 177,003 | +0.14(+0.47%) |
Oct 08, 2003 | 30.77 | 30.87 | 30.16 | 30.34 | 151,918 | -0.44(-1.43%) |
Oct 07, 2003 | 30.73 | 30.77 | 30.44 | 30.77 | 172,916 | +0.04(+0.14%) |
Oct 06, 2003 | 30.31 | 30.77 | 30.24 | 30.73 | 123,028 | +0.42(+1.38%) |
Oct 03, 2003 | 30.37 | 30.37 | 30.04 | 30.31 | 338,927 | +0.48(+1.59%) |
Oct 02, 2003 | 29.58 | 29.89 | 29.55 | 29.84 | 348,792 | -0.02(-0.07%) |
Oct 01, 2003 | 28.67 | 29.82 | 28.67 | 29.86 | 372,326 | +1.09(+3.77%) |
Sep 30, 2003 | 29.11 | 29.04 | 28.31 | 28.77 | 284,107 | -0.33(-1.15%) |
Sep 29, 2003 | 28.81 | 29.19 | 28.77 | 29.11 | 234,782 | +0.30(+1.03%) |
Sep 26, 2003 | 29.06 | 29.06 | 28.58 | 28.81 | 172,634 | -0.27(-0.93%) |
Sep 25, 2003 | 29.87 | 29.92 | 29.04 | 29.08 | 176,721 | -0.83(-2.78%) |
Sep 24, 2003 | 30.05 | 30.19 | 29.83 | 29.91 | 219,140 | -0.14(-0.47%) |
Sep 23, 2003 | 29.88 | 30.14 | 29.76 | 30.05 | 273,537 | +0.17(+0.57%) |
Sep 22, 2003 | 30.44 | 30.55 | 29.76 | 29.88 | 433,066 | -0.67(-2.18%) |
Sep 19, 2003 | 30.60 | 30.60 | 30.41 | 30.55 | 271,282 | -0.01(-0.02%) |
Sep 18, 2003 | 30.26 | 30.58 | 30.14 | 30.55 | 149,522 | +0.38(+1.25%) |
Sep 17, 2003 | 30.35 | 30.52 | 30.09 | 30.18 | 251,271 | -0.31(-1.02%) |
Sep 16, 2003 | 30.43 | 30.49 | 30.34 | 30.49 | 204,765 | +0.11(+0.37%) |
Sep 15, 2003 | 30.44 | 30.69 | 30.29 | 30.38 | 167,843 | +0.04(+0.12%) |
Sep 12, 2003 | 30.21 | 30.41 | 29.88 | 30.34 | 142,758 | +0.10(+0.33%) |
Sep 11, 2003 | 30.19 | 30.57 | 29.98 | 30.24 | 146,422 | +0.01(+0.02%) |
Sep 10, 2003 | 30.39 | 30.51 | 30.15 | 30.24 | 272,128 | -0.23(-0.75%) |
Sep 09, 2003 | 30.97 | 30.97 | 30.46 | 30.46 | 231,964 | -0.61(-1.96%) |
Sep 08, 2003 | 30.94 | 31.36 | 30.88 | 31.07 | 239,856 | +0.09(+0.30%) |
Sep 05, 2003 | 30.97 | 31.16 | 30.73 | 30.98 | 299,609 | +0.09(+0.28%) |
Sep 04, 2003 | 30.57 | 30.98 | 30.48 | 30.90 | 268,182 | +0.31(+1.00%) |
Sep 03, 2003 | 30.97 | 31.04 | 30.55 | 30.59 | 368,944 | -0.38(-1.24%) |
Sep 02, 2003 | 30.83 | 31.04 | 30.51 | 30.97 | 479,430 | +0.27(+0.88%) |
Aug 29, 2003 | 30.16 | 30.85 | 29.97 | 30.70 | 299,749 | +0.37(+1.22%) |
Aug 28, 2003 | 29.98 | 30.83 | 29.59 | 30.34 | 1,923,219 | -1.47(-4.62%) |
Aug 27, 2003 | 31.49 | 31.83 | 31.33 | 31.80 | 114,150 | +0.32(+1.01%) |
Aug 26, 2003 | 31.72 | 31.72 | 31.31 | 31.48 | 196,028 | -0.28(-0.89%) |
Aug 25, 2003 | 31.87 | 31.87 | 31.51 | 31.77 | 92,870 | -0.03(-0.09%) |
Aug 22, 2003 | 32.65 | 32.75 | 31.62 | 31.80 | 147,831 | -0.78(-2.40%) |
Aug 21, 2003 | 32.11 | 32.66 | 32.01 | 32.58 | 209,979 | +0.50(+1.57%) |
Aug 20, 2003 | 31.92 | 32.19 | 31.80 | 32.07 | 123,028 | +0.01(+0.04%) |
Aug 19, 2003 | 31.43 | 32.08 | 31.33 | 32.06 | 293,831 | +0.69(+2.19%) |
Aug 18, 2003 | 30.78 | 31.37 | 30.73 | 31.37 | 134,725 | +0.61(+1.98%) |
Aug 15, 2003 | 30.87 | 31.05 | 30.71 | 30.76 | 50,169 | -0.11(-0.37%) |
Aug 14, 2003 | 30.36 | 30.89 | 30.27 | 30.87 | 122,323 | +0.56(+1.85%) |
Aug 13, 2003 | 30.26 | 30.43 | 30.12 | 30.31 | 131,061 | +0.11(+0.38%) |
Aug 12, 2003 | 29.80 | 30.20 | 29.62 | 30.20 | 119,787 | +0.34(+1.14%) |
Aug 11, 2003 | 29.77 | 29.97 | 29.65 | 29.86 | 126,269 | +0.15(+0.50%) |
Aug 08, 2003 | 29.48 | 29.73 | 29.30 | 29.71 | 109,922 | +0.21(+0.72%) |
Aug 07, 2003 | 29.73 | 29.78 | 29.34 | 29.50 | 119,082 | -0.13(-0.45%) |
Aug 06, 2003 | 29.59 | 29.99 | 29.58 | 29.63 | 138,389 | +0.05(+0.17%) |
Aug 05, 2003 | 30.34 | 30.36 | 29.58 | 29.58 | 234,923 | -0.79(-2.62%) |
Aug 04, 2003 | 30.30 | 30.48 | 29.75 | 30.38 | 239,433 | +0.15(+0.49%) |
Aug 01, 2003 | 30.62 | 30.62 | 30.07 | 30.23 | 154,455 | -0.45(-1.46%) |
Jul 31, 2003 | 30.66 | 31.17 | 30.55 | 30.68 | 177,426 | +0.09(+0.30%) |
Jul 30, 2003 | 30.76 | 30.79 | 30.29 | 30.58 | 123,169 | -0.12(-0.39%) |
Jul 29, 2003 | 30.62 | 30.76 | 30.51 | 30.70 | 178,835 | +0.13(+0.42%) |
Jul 28, 2003 | 30.82 | 30.87 | 30.36 | 30.58 | 221,113 | -0.18(-0.58%) |
Jul 25, 2003 | 30.23 | 30.80 | 30.23 | 30.75 | 175,593 | +0.53(+1.74%) |
Jul 24, 2003 | 30.33 | 30.58 | 30.19 | 30.23 | 288,193 | -0.04(-0.14%) |
Jul 23, 2003 | 30.13 | 30.37 | 29.87 | 30.27 | 169,393 | +0.11(+0.38%) |
Jul 22, 2003 | 29.93 | 30.20 | 29.80 | 30.16 | 423,342 | +0.28(+0.95%) |
Jul 21, 2003 | 30.72 | 30.72 | 29.77 | 29.87 | 412,490 | -0.84(-2.73%) |
Jul 18, 2003 | 31.15 | 31.19 | 30.47 | 30.71 | 267,618 | -0.35(-1.14%) |
Jul 17, 2003 | 31.06 | 31.33 | 30.80 | 31.07 | 242,392 | +0.08(+0.25%) |
Jul 16, 2003 | 30.86 | 31.18 | 30.70 | 30.99 | 209,416 | +0.06(+0.18%) |
Jul 15, 2003 | 31.12 | 31.19 | 30.83 | 30.93 | 232,669 | +0.03(+0.09%) |
Jul 14, 2003 | 30.70 | 31.12 | 30.57 | 30.90 | 245,916 | +0.55(+1.82%) |
Jul 11, 2003 | 29.85 | 30.41 | 29.85 | 30.35 | 151,495 | +0.48(+1.59%) |
Jul 10, 2003 | 29.96 | 29.99 | 29.70 | 29.87 | 258,881 | -0.09(-0.28%) |
Jul 09, 2003 | 30.09 | 30.16 | 29.67 | 29.96 | 248,030 | -0.13(-0.42%) |
Jul 08, 2003 | 29.63 | 30.30 | 29.63 | 30.09 | 522,976 | +0.50(+1.68%) |
Jul 07, 2003 | 29.53 | 29.67 | 29.41 | 29.59 | 240,138 | +0.12(+0.41%) |
Jul 03, 2003 | 29.45 | 29.62 | 29.31 | 29.47 | 147,408 | -0.09(-0.29%) |
Jul 02, 2003 | 29.09 | 29.63 | 29.08 | 29.55 | 206,738 | +0.53(+1.81%) |
Jul 01, 2003 | 29.49 | 29.49 | 28.83 | 29.03 | 318,634 | -0.56(-1.89%) |
Jun 30, 2003 | 29.73 | 29.96 | 29.46 | 29.59 | 204,202 | +0.09(+0.29%) |
Jun 27, 2003 | 29.69 | 29.86 | 29.27 | 29.50 | 281,570 | -0.01(-0.02%) |
Jun 26, 2003 | 29.35 | 29.85 | 29.31 | 29.51 | 338,504 | -0.26(-0.88%) |
Jun 25, 2003 | 30.02 | 30.16 | 29.70 | 29.77 | 198,283 | -0.31(-1.04%) |
Jun 24, 2003 | 30.17 | 30.53 | 29.66 | 30.09 | 235,487 | +0.06(+0.21%) |
Jun 23, 2003 | 30.51 | 30.51 | 29.76 | 30.02 | 240,560 | -0.50(-1.63%) |
Jun 20, 2003 | 30.43 | 30.62 | 30.20 | 30.52 | 331,035 | +0.38(+1.25%) |
Jun 19, 2003 | 30.23 | 30.60 | 30.13 | 30.14 | 403,894 | -0.01(-0.05%) |
Jun 18, 2003 | 30.02 | 30.16 | 29.75 | 30.16 | 313,701 | +0.07(+0.24%) |
Jun 17, 2003 | 29.50 | 30.13 | 29.28 | 30.09 | 393,043 | +0.59(+2.00%) |
Jun 16, 2003 | 28.72 | 29.65 | 28.72 | 29.50 | 265,645 | +0.96(+3.36%) |
Jun 13, 2003 | 29.14 | 29.14 | 28.33 | 28.54 | 478,303 | -0.60(-2.05%) |
Jun 12, 2003 | 28.88 | 29.23 | 28.70 | 29.14 | 221,676 | +0.34(+1.18%) |
Jun 11, 2003 | 28.38 | 28.80 | 28.28 | 28.80 | 221,394 | +0.41(+1.45%) |
Jun 10, 2003 | 28.12 | 28.38 | 27.94 | 28.38 | 211,389 | +0.40(+1.45%) |
Jun 09, 2003 | 27.96 | 28.18 | 27.82 | 27.98 | 265,786 | -0.05(-0.18%) |
Jun 06, 2003 | 27.85 | 28.56 | 27.85 | 28.03 | 444,058 | +0.14(+0.51%) |
Jun 05, 2003 | 27.43 | 27.93 | 27.23 | 27.89 | 337,518 | +0.28(+1.03%) |
Jun 04, 2003 | 27.28 | 27.75 | 27.18 | 27.60 | 367,253 | -0.11(-0.41%) |
Jun 03, 2003 | 27.69 | 28.10 | 27.40 | 27.72 | 366,126 | -0.15(-0.54%) |