Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 24.84 | 24.94 | 24.77 | 24.87 | 2,412,671 | +0.17(+0.67%) |
May 27, 2004 | 24.45 | 24.72 | 24.28 | 24.70 | 4,142,600 | +0.25(+1.03%) |
May 26, 2004 | 24.53 | 24.59 | 24.41 | 24.45 | 2,279,681 | -0.05(-0.19%) |
May 25, 2004 | 24.20 | 24.59 | 24.07 | 24.50 | 2,874,820 | +0.31(+1.26%) |
May 24, 2004 | 24.35 | 24.62 | 24.17 | 24.19 | 5,232,154 | -0.34(-1.38%) |
May 21, 2004 | 25.11 | 25.11 | 24.41 | 24.53 | 6,106,693 | -0.57(-2.27%) |
May 20, 2004 | 25.27 | 25.35 | 25.10 | 25.10 | 2,320,995 | -0.11(-0.42%) |
May 19, 2004 | 25.43 | 25.47 | 25.19 | 25.21 | 2,170,967 | -0.09(-0.34%) |
May 18, 2004 | 25.14 | 25.46 | 25.12 | 25.29 | 1,521,848 | +0.16(+0.63%) |
May 17, 2004 | 25.12 | 25.24 | 24.90 | 25.14 | 1,844,523 | -0.09(-0.34%) |
May 14, 2004 | 25.23 | 25.45 | 25.20 | 25.22 | 2,874,669 | +0.02(+0.08%) |
May 13, 2004 | 25.11 | 25.35 | 25.08 | 25.20 | 3,373,759 | +0.11(+0.42%) |
May 12, 2004 | 25.29 | 25.29 | 24.91 | 25.10 | 3,189,201 | -0.20(-0.79%) |
May 11, 2004 | 25.13 | 25.37 | 25.12 | 25.29 | 3,170,504 | +0.17(+0.66%) |
May 10, 2004 | 25.22 | 25.47 | 25.02 | 25.13 | 2,107,337 | -0.11(-0.45%) |
May 07, 2004 | 25.33 | 25.48 | 25.08 | 25.24 | 2,156,039 | -0.19(-0.76%) |
May 06, 2004 | 25.49 | 25.63 | 25.23 | 25.43 | 1,833,968 | -0.05(-0.18%) |
May 05, 2004 | 25.56 | 25.63 | 25.47 | 25.48 | 2,161,920 | -0.12(-0.47%) |
May 04, 2004 | 25.90 | 25.90 | 25.51 | 25.60 | 2,862,606 | -0.32(-1.25%) |
May 03, 2004 | 25.35 | 25.94 | 25.22 | 25.92 | 2,533,750 | +0.56(+2.20%) |
Apr 30, 2004 | 25.61 | 25.67 | 25.34 | 25.37 | 3,407,233 | -0.23(-0.88%) |
Apr 29, 2004 | 25.63 | 25.83 | 25.52 | 25.59 | 2,403,172 | -0.13(-0.52%) |
Apr 28, 2004 | 25.98 | 26.03 | 25.54 | 25.73 | 2,715,141 | -0.38(-1.47%) |
Apr 27, 2004 | 25.80 | 26.35 | 25.80 | 26.11 | 3,080,336 | +0.21(+0.82%) |
Apr 26, 2004 | 25.90 | 26.16 | 25.26 | 25.90 | 3,081,090 | -0.10(-0.38%) |
Apr 23, 2004 | 25.87 | 26.03 | 25.63 | 26.00 | 1,844,372 | +0.20(+0.77%) |
Apr 22, 2004 | 25.40 | 25.89 | 25.28 | 25.80 | 1,825,072 | +0.33(+1.30%) |
Apr 21, 2004 | 25.30 | 25.50 | 25.21 | 25.47 | 1,944,039 | +0.08(+0.31%) |
Apr 20, 2004 | 25.53 | 25.65 | 25.39 | 25.39 | 1,624,682 | -0.06(-0.23%) |
Apr 19, 2004 | 25.27 | 25.52 | 25.23 | 25.45 | 1,310,149 | +0.03(+0.10%) |
Apr 16, 2004 | 25.23 | 25.49 | 24.57 | 25.42 | 2,225,399 | +0.36(+1.46%) |
Apr 15, 2004 | 25.12 | 25.12 | 24.70 | 25.06 | 2,599,189 | +0.05(+0.21%) |
Apr 14, 2004 | 25.04 | 25.16 | 24.84 | 25.00 | 2,735,949 | -0.03(-0.13%) |
Apr 13, 2004 | 25.27 | 25.29 | 24.99 | 25.04 | 2,765,502 | -0.05(-0.21%) |
Apr 12, 2004 | 25.23 | 25.35 | 25.08 | 25.09 | 2,327,328 | -0.07(-0.29%) |
Apr 08, 2004 | 25.53 | 25.55 | 25.05 | 25.16 | 2,148,199 | -0.18(-0.71%) |
Apr 07, 2004 | 25.48 | 25.66 | 25.33 | 25.34 | 2,757,963 | -0.21(-0.80%) |
Apr 06, 2004 | 25.40 | 25.82 | 25.22 | 25.55 | 2,567,374 | +0.01(+0.05%) |
Apr 05, 2004 | 25.27 | 25.53 | 25.14 | 25.53 | 2,389,451 | +0.23(+0.92%) |
Apr 02, 2004 | 25.61 | 25.61 | 25.14 | 25.30 | 4,738,794 | -0.48(-1.85%) |
Apr 01, 2004 | 25.98 | 26.00 | 25.75 | 25.78 | 2,959,861 | -0.12(-0.46%) |
Mar 31, 2004 | 26.17 | 26.17 | 25.71 | 25.90 | 2,890,803 | -0.22(-0.84%) |
Mar 30, 2004 | 25.73 | 26.26 | 25.73 | 26.12 | 2,769,121 | -0.19(-0.73%) |
Mar 29, 2004 | 25.79 | 26.46 | 25.77 | 26.31 | 3,057,417 | +0.56(+2.16%) |
Mar 26, 2004 | 25.82 | 25.94 | 25.73 | 25.75 | 3,017,008 | -0.13(-0.49%) |
Mar 25, 2004 | 25.80 | 25.96 | 25.77 | 25.88 | 2,487,912 | +0.15(+0.57%) |
Mar 24, 2004 | 25.67 | 25.85 | 25.41 | 25.73 | 3,637,780 | +0.03(+0.13%) |
Mar 23, 2004 | 25.90 | 25.96 | 25.67 | 25.70 | 4,431,951 | +0.04(+0.16%) |
Mar 22, 2004 | 25.69 | 25.77 | 25.45 | 25.66 | 3,789,165 | -0.30(-1.17%) |
Mar 19, 2004 | 26.20 | 26.24 | 25.90 | 25.96 | 3,457,896 | -0.30(-1.14%) |
Mar 18, 2004 | 26.63 | 26.63 | 26.21 | 26.26 | 2,962,726 | -0.36(-1.37%) |
Mar 17, 2004 | 26.13 | 26.74 | 26.10 | 26.63 | 2,315,115 | +0.61(+2.35%) |
Mar 16, 2004 | 26.20 | 26.35 | 25.96 | 26.02 | 3,755,088 | -0.05(-0.18%) |
Mar 15, 2004 | 26.44 | 26.44 | 26.06 | 26.06 | 2,262,190 | -0.48(-1.82%) |
Mar 12, 2004 | 26.40 | 26.57 | 26.16 | 26.55 | 2,190,569 | +0.14(+0.53%) |
Mar 11, 2004 | 26.79 | 27.30 | 26.36 | 26.41 | 4,928,629 | -0.72(-2.64%) |
Mar 10, 2004 | 26.76 | 27.37 | 26.73 | 27.13 | 5,373,438 | +0.46(+1.72%) |
Mar 09, 2004 | 26.20 | 26.69 | 26.19 | 26.67 | 3,964,525 | +0.50(+1.90%) |
Mar 08, 2004 | 26.26 | 26.43 | 26.08 | 26.17 | 2,011,590 | -0.09(-0.33%) |
Mar 05, 2004 | 26.20 | 26.33 | 26.04 | 26.26 | 3,673,666 | +0.05(+0.18%) |
Mar 04, 2004 | 26.33 | 26.36 | 26.11 | 26.21 | 1,847,387 | -0.28(-1.05%) |
Mar 03, 2004 | 26.43 | 26.58 | 26.34 | 26.49 | 2,015,812 | +0.06(+0.23%) |
Mar 02, 2004 | 26.84 | 26.85 | 26.38 | 26.43 | 2,830,188 | -0.43(-1.60%) |
Mar 01, 2004 | 26.30 | 26.93 | 26.30 | 26.86 | 3,973,271 | +0.56(+2.14%) |
Feb 27, 2004 | 25.86 | 26.36 | 25.75 | 26.30 | 2,781,335 | +0.55(+2.14%) |
Feb 26, 2004 | 25.60 | 25.86 | 25.43 | 25.75 | 5,349,765 | +0.48(+1.92%) |
Feb 25, 2004 | 25.47 | 25.48 | 25.16 | 25.26 | 3,752,073 | -0.14(-0.55%) |
Feb 24, 2004 | 25.40 | 25.57 | 25.36 | 25.40 | 2,893,065 | -0.07(-0.26%) |
Feb 23, 2004 | 25.53 | 25.67 | 25.47 | 25.47 | 2,850,845 | -0.01(-0.03%) |
Feb 20, 2004 | 25.53 | 25.73 | 25.37 | 25.47 | 2,153,175 | +0.03(+0.10%) |
Feb 19, 2004 | 25.32 | 25.79 | 25.28 | 25.45 | 3,257,506 | +0.21(+0.84%) |
Feb 18, 2004 | 25.17 | 25.25 | 25.04 | 25.23 | 1,731,285 | +0.15(+0.58%) |
Feb 17, 2004 | 25.08 | 25.16 | 24.87 | 25.09 | 1,580,804 | +0.11(+0.45%) |
Feb 13, 2004 | 25.17 | 25.28 | 24.90 | 24.98 | 1,498,929 | -0.09(-0.34%) |
Feb 12, 2004 | 25.35 | 25.46 | 24.98 | 25.06 | 1,812,255 | -0.37(-1.46%) |
Feb 11, 2004 | 24.94 | 25.43 | 24.88 | 25.43 | 3,634,764 | +0.44(+1.78%) |
Feb 10, 2004 | 24.87 | 25.08 | 24.85 | 24.99 | 2,041,746 | +0.12(+0.48%) |
Feb 09, 2004 | 25.33 | 25.33 | 24.66 | 24.87 | 1,774,559 | -0.04(-0.16%) |
Feb 06, 2004 | 24.91 | 25.14 | 24.77 | 24.91 | 2,364,722 | -0.01(-0.05%) |
Feb 05, 2004 | 24.86 | 25.06 | 24.80 | 24.92 | 1,751,037 | +0.04(+0.16%) |
Feb 04, 2004 | 24.98 | 25.00 | 24.80 | 24.88 | 1,966,506 | -0.13(-0.50%) |
Feb 03, 2004 | 24.99 | 25.09 | 24.67 | 25.01 | 2,301,092 | -0.03(-0.11%) |
Feb 02, 2004 | 25.19 | 25.19 | 24.88 | 25.04 | 2,759,320 | -0.12(-0.47%) |
Jan 30, 2004 | 25.30 | 25.30 | 25.01 | 25.16 | 2,381,610 | -0.17(-0.68%) |
Jan 29, 2004 | 25.14 | 25.37 | 25.06 | 25.33 | 2,917,944 | +0.31(+1.25%) |
Jan 28, 2004 | 25.14 | 25.32 | 24.87 | 25.02 | 3,594,354 | +0.01(+0.05%) |
Jan 27, 2004 | 25.03 | 25.10 | 24.82 | 25.00 | 3,594,203 | +0.10(+0.40%) |
Jan 26, 2004 | 24.27 | 25.23 | 24.27 | 24.90 | 6,646,042 | +0.80(+3.33%) |
Jan 23, 2004 | 23.71 | 24.41 | 23.68 | 24.10 | 3,768,810 | +0.49(+2.08%) |
Jan 22, 2004 | 24.21 | 24.21 | 23.43 | 23.61 | 6,976,709 | -0.62(-2.57%) |
Jan 21, 2004 | 24.01 | 24.27 | 23.95 | 24.23 | 2,827,173 | +0.38(+1.61%) |
Jan 20, 2004 | 23.91 | 24.01 | 23.71 | 23.85 | 2,058,634 | +0.09(+0.36%) |
Jan 16, 2004 | 23.68 | 23.84 | 23.53 | 23.76 | 2,771,534 | +0.25(+1.07%) |
Jan 15, 2004 | 23.81 | 23.86 | 23.44 | 23.51 | 3,410,098 | -0.44(-1.83%) |
Jan 14, 2004 | 23.97 | 24.19 | 23.86 | 23.95 | 1,716,207 | +0.06(+0.25%) |
Jan 13, 2004 | 24.27 | 24.37 | 23.74 | 23.89 | 3,048,974 | -0.50(-2.04%) |
Jan 12, 2004 | 23.97 | 24.44 | 23.97 | 24.39 | 2,505,252 | +0.35(+1.46%) |
Jan 09, 2004 | 24.28 | 24.44 | 24.03 | 24.03 | 1,883,274 | -0.31(-1.25%) |
Jan 08, 2004 | 24.41 | 24.47 | 24.25 | 24.34 | 1,944,039 | -0.13(-0.54%) |
Jan 07, 2004 | 24.46 | 24.50 | 24.11 | 24.47 | 1,936,048 | -0.07(-0.27%) |
Jan 06, 2004 | 24.27 | 24.70 | 24.23 | 24.54 | 1,826,429 | +0.28(+1.15%) |
Jan 05, 2004 | 24.54 | 24.57 | 24.13 | 24.26 | 2,356,128 | -0.23(-0.92%) |
Jan 02, 2004 | 24.59 | 24.80 | 24.39 | 24.49 | 1,584,573 | -0.21(-0.83%) |
Dec 31, 2003 | 24.66 | 24.82 | 24.60 | 24.69 | 2,300,037 | -0.07(-0.27%) |
Dec 30, 2003 | 24.64 | 24.88 | 24.49 | 24.76 | 2,064,665 | +0.12(+0.48%) |
Dec 29, 2003 | 24.43 | 24.68 | 24.29 | 24.64 | 2,117,288 | +0.28(+1.14%) |
Dec 26, 2003 | 24.27 | 24.92 | 24.23 | 24.36 | 565,886 | +0.09(+0.38%) |
Dec 24, 2003 | 24.21 | 24.43 | 24.12 | 24.27 | 1,088,197 | +0.05(+0.22%) |
Dec 23, 2003 | 24.04 | 24.27 | 24.03 | 24.21 | 2,940,863 | +0.37(+1.56%) |
Dec 22, 2003 | 23.88 | 24.03 | 23.58 | 23.84 | 3,603,853 | -0.03(-0.14%) |
Dec 19, 2003 | 24.41 | 24.42 | 23.81 | 23.88 | 3,932,710 | -0.56(-2.28%) |
Dec 18, 2003 | 24.15 | 24.54 | 24.08 | 24.43 | 2,872,709 | +0.32(+1.35%) |
Dec 17, 2003 | 24.01 | 24.26 | 23.99 | 24.11 | 2,216,805 | +0.11(+0.44%) |
Dec 16, 2003 | 23.94 | 24.11 | 23.94 | 24.00 | 2,276,967 | +0.03(+0.11%) |
Dec 15, 2003 | 24.01 | 24.05 | 23.88 | 23.97 | 2,319,337 | +0.11(+0.47%) |
Dec 12, 2003 | 23.88 | 23.93 | 23.76 | 23.86 | 1,572,511 | -0.03(-0.14%) |
Dec 11, 2003 | 23.56 | 23.92 | 23.53 | 23.90 | 1,727,365 | +0.36(+1.55%) |
Dec 10, 2003 | 23.72 | 23.79 | 23.36 | 23.53 | 1,987,464 | -0.15(-0.64%) |
Dec 09, 2003 | 24.00 | 24.01 | 23.68 | 23.68 | 2,198,862 | -0.29(-1.19%) |
Dec 08, 2003 | 23.89 | 23.96 | 23.79 | 23.97 | 1,431,378 | +0.11(+0.44%) |
Dec 05, 2003 | 24.05 | 24.14 | 23.88 | 23.86 | 1,044,018 | -0.18(-0.74%) |
Dec 04, 2003 | 24.21 | 24.22 | 24.00 | 24.04 | 1,125,591 | -0.10(-0.41%) |
Dec 03, 2003 | 23.88 | 24.30 | 23.86 | 24.14 | 1,852,514 | +0.25(+1.05%) |
Dec 02, 2003 | 23.97 | 24.00 | 23.84 | 23.89 | 2,009,931 | -0.01(-0.06%) |
Dec 01, 2003 | 24.04 | 24.04 | 23.79 | 23.90 | 2,761,582 | -0.19(-0.77%) |
Nov 28, 2003 | 23.91 | 24.19 | 23.89 | 24.09 | 1,055,628 | +0.13(+0.53%) |
Nov 26, 2003 | 23.79 | 23.96 | 23.60 | 23.96 | 1,494,405 | +0.17(+0.73%) |
Nov 25, 2003 | 23.61 | 23.82 | 23.50 | 23.79 | 2,135,684 | +0.10(+0.42%) |
Nov 24, 2003 | 23.35 | 23.69 | 23.33 | 23.69 | 2,002,090 | +0.38(+1.65%) |
Nov 21, 2003 | 23.17 | 23.28 | 23.11 | 23.31 | 2,439,360 | +0.31(+1.33%) |
Nov 20, 2003 | 23.22 | 23.29 | 22.99 | 23.00 | 2,165,689 | -0.34(-1.45%) |
Nov 19, 2003 | 23.21 | 23.50 | 23.11 | 23.34 | 3,012,635 | +0.30(+1.32%) |
Nov 18, 2003 | 23.32 | 23.38 | 23.03 | 23.03 | 1,643,228 | -0.29(-1.25%) |
Nov 17, 2003 | 22.97 | 23.32 | 22.93 | 23.32 | 1,875,885 | +0.28(+1.21%) |
Nov 14, 2003 | 23.36 | 23.52 | 23.01 | 23.05 | 1,914,486 | -0.21(-0.88%) |
Nov 13, 2003 | 23.11 | 23.34 | 23.02 | 23.25 | 2,281,490 | +0.13(+0.57%) |
Nov 12, 2003 | 22.60 | 23.14 | 22.35 | 23.12 | 3,370,141 | +0.48(+2.11%) |
Nov 11, 2003 | 22.55 | 22.66 | 22.51 | 22.64 | 1,472,693 | +0.08(+0.35%) |
Nov 10, 2003 | 22.73 | 22.74 | 22.55 | 22.56 | 1,819,040 | -0.07(-0.29%) |
Nov 07, 2003 | 22.52 | 22.71 | 22.36 | 22.63 | 2,232,788 | +0.12(+0.53%) |
Nov 06, 2003 | 22.33 | 22.55 | 22.20 | 22.51 | 1,961,077 | +0.11(+0.50%) |
Nov 05, 2003 | 22.55 | 22.50 | 22.07 | 22.40 | 2,476,000 | -0.06(-0.27%) |
Nov 04, 2003 | 22.55 | 22.60 | 22.41 | 22.46 | 2,252,088 | -0.18(-0.79%) |
Nov 03, 2003 | 22.32 | 22.69 | 22.22 | 22.64 | 2,418,288 | +0.31(+1.40%) |
Oct 31, 2003 | 22.24 | 22.35 | 22.14 | 22.32 | 2,763,241 | +0.08(+0.36%) |
Oct 30, 2003 | 22.27 | 22.58 | 22.27 | 22.24 | 2,121,209 | +0.12(+0.54%) |
Oct 29, 2003 | 22.12 | 22.79 | 21.76 | 22.12 | 2,790,231 | +0.06(+0.27%) |
Oct 28, 2003 | 22.08 | 22.10 | 21.65 | 22.06 | 3,802,434 | +0.02(+0.09%) |
Oct 27, 2003 | 21.52 | 22.22 | 21.50 | 22.05 | 4,896,512 | +0.83(+3.91%) |
Oct 24, 2003 | 21.47 | 21.47 | 21.01 | 21.22 | 2,587,579 | -0.25(-1.17%) |
Oct 23, 2003 | 21.06 | 21.53 | 20.86 | 21.47 | 3,428,644 | +0.40(+1.92%) |
Oct 22, 2003 | 21.51 | 21.64 | 21.01 | 21.06 | 4,676,068 | -0.59(-2.73%) |
Oct 21, 2003 | 21.95 | 21.95 | 21.63 | 21.65 | 2,703,380 | -0.32(-1.45%) |
Oct 20, 2003 | 21.82 | 21.98 | 21.59 | 21.97 | 2,533,448 | +0.17(+0.79%) |
Oct 17, 2003 | 22.10 | 22.11 | 21.72 | 21.80 | 2,276,062 | -0.25(-1.11%) |
Oct 16, 2003 | 21.79 | 21.89 | 21.63 | 22.05 | 4,263,527 | -0.21(-0.92%) |
Oct 15, 2003 | 22.38 | 22.44 | 22.08 | 22.25 | 1,982,639 | -0.11(-0.47%) |
Oct 14, 2003 | 22.54 | 22.54 | 22.17 | 22.36 | 1,919,461 | -0.15(-0.68%) |
Oct 13, 2003 | 22.17 | 22.46 | 22.15 | 22.51 | 1,633,729 | +0.47(+2.14%) |
Oct 10, 2003 | 22.20 | 22.22 | 22.02 | 22.04 | 1,749,982 | -0.15(-0.69%) |
Oct 09, 2003 | 22.18 | 22.45 | 22.05 | 22.19 | 2,196,148 | +0.20(+0.90%) |
Oct 08, 2003 | 22.28 | 22.28 | 21.90 | 21.99 | 1,455,051 | -0.29(-1.28%) |
Oct 07, 2003 | 22.26 | 22.35 | 21.84 | 22.28 | 2,200,068 | +0.02(+0.09%) |
Oct 06, 2003 | 22.08 | 22.28 | 21.99 | 22.26 | 1,353,575 | +0.29(+1.30%) |
Oct 03, 2003 | 21.91 | 22.25 | 21.91 | 21.97 | 1,944,341 | +0.23(+1.07%) |
Oct 02, 2003 | 21.83 | 21.89 | 21.67 | 21.74 | 2,305,314 | -0.07(-0.30%) |
Oct 01, 2003 | 21.69 | 21.90 | 21.52 | 21.81 | 3,349,031 | +0.11(+0.52%) |
Sep 30, 2003 | 21.62 | 21.83 | 21.30 | 21.69 | 3,943,265 | -0.19(-0.88%) |
Sep 29, 2003 | 22.26 | 22.26 | 21.80 | 21.89 | 3,565,404 | -0.38(-1.70%) |
Sep 26, 2003 | 22.18 | 22.48 | 22.12 | 22.26 | 2,705,491 | -0.03(-0.12%) |
Sep 25, 2003 | 22.50 | 22.63 | 22.37 | 22.29 | 3,257,657 | -0.05(-0.21%) |
Sep 24, 2003 | 22.48 | 22.71 | 22.24 | 22.34 | 2,417,949 | -0.21(-0.91%) |
Sep 23, 2003 | 22.16 | 22.58 | 22.10 | 22.54 | 2,543,701 | +0.46(+2.07%) |
Sep 22, 2003 | 22.15 | 22.18 | 22.01 | 22.08 | 1,814,366 | -0.17(-0.75%) |
Sep 19, 2003 | 22.52 | 22.52 | 22.06 | 22.25 | 2,174,133 | -0.27(-1.18%) |
Sep 18, 2003 | 21.95 | 22.52 | 21.82 | 22.52 | 3,515,344 | +0.59(+2.69%) |
Sep 17, 2003 | 21.85 | 22.01 | 21.77 | 21.93 | 2,108,091 | +0.10(+0.46%) |
Sep 16, 2003 | 21.54 | 21.87 | 21.49 | 21.83 | 1,894,130 | +0.21(+0.95%) |
Sep 15, 2003 | 21.70 | 21.87 | 21.55 | 21.62 | 2,090,901 | -0.15(-0.67%) |
Sep 12, 2003 | 21.36 | 21.81 | 21.26 | 21.77 | 3,316,914 | +0.34(+1.61%) |
Sep 11, 2003 | 21.16 | 21.54 | 21.16 | 21.42 | 2,739,266 | +0.36(+1.73%) |
Sep 10, 2003 | 20.99 | 21.25 | 20.94 | 21.06 | 2,759,622 | +0.07(+0.32%) |
Sep 09, 2003 | 21.13 | 21.13 | 20.90 | 20.99 | 1,617,896 | -0.14(-0.66%) |
Sep 08, 2003 | 21.00 | 21.19 | 20.94 | 21.13 | 1,893,828 | +0.13(+0.60%) |
Sep 05, 2003 | 21.00 | 21.23 | 21.00 | 21.00 | 3,265,648 | -0.01(-0.03%) |
Sep 04, 2003 | 21.17 | 21.30 | 20.95 | 21.01 | 2,055,618 | -0.24(-1.12%) |
Sep 03, 2003 | 21.09 | 21.30 | 21.06 | 21.25 | 2,964,385 | +0.16(+0.75%) |
Sep 02, 2003 | 20.86 | 21.12 | 20.71 | 21.09 | 2,094,218 | +0.23(+1.08%) |
Aug 29, 2003 | 20.69 | 20.90 | 20.66 | 20.86 | 1,574,622 | +0.21(+1.03%) |
Aug 28, 2003 | 20.51 | 20.73 | 20.38 | 20.65 | 2,054,412 | +0.17(+0.84%) |
Aug 27, 2003 | 20.39 | 20.56 | 20.39 | 20.48 | 1,884,781 | +0.00(+0.00%) |
Aug 26, 2003 | 20.29 | 20.48 | 20.02 | 20.48 | 1,773,504 | +0.09(+0.46%) |
Aug 25, 2003 | 20.29 | 20.41 | 20.17 | 20.39 | 1,364,280 | +0.13(+0.62%) |
Aug 22, 2003 | 20.43 | 20.43 | 20.22 | 20.26 | 2,798,825 | -0.17(-0.81%) |
Aug 21, 2003 | 20.46 | 20.51 | 20.28 | 20.43 | 2,208,662 | -0.11(-0.55%) |
Aug 20, 2003 | 20.66 | 20.68 | 20.49 | 20.54 | 2,840,291 | -0.15(-0.74%) |
Aug 19, 2003 | 20.72 | 20.74 | 20.60 | 20.69 | 2,350,247 | -0.03(-0.13%) |
Aug 18, 2003 | 20.73 | 20.84 | 20.57 | 20.72 | 1,887,194 | +0.02(+0.10%) |
Aug 15, 2003 | 20.63 | 20.77 | 20.51 | 20.70 | 1,164,644 | +0.09(+0.45%) |
Aug 14, 2003 | 20.45 | 20.69 | 20.30 | 20.61 | 3,167,036 | +0.30(+1.47%) |
Aug 13, 2003 | 20.13 | 20.33 | 20.06 | 20.31 | 3,654,667 | +0.16(+0.79%) |
Aug 12, 2003 | 20.21 | 20.23 | 19.84 | 20.15 | 3,276,806 | -0.07(-0.33%) |
Aug 11, 2003 | 20.06 | 20.28 | 19.41 | 20.21 | 4,949,136 | +0.60(+3.08%) |
Aug 08, 2003 | 19.86 | 19.88 | 19.56 | 19.61 | 2,251,937 | -0.20(-1.00%) |
Aug 07, 2003 | 19.56 | 19.84 | 19.45 | 19.81 | 1,829,746 | +0.32(+1.67%) |
Aug 06, 2003 | 19.56 | 19.62 | 19.29 | 19.48 | 2,348,890 | +0.00(+0.00%) |
Aug 05, 2003 | 19.63 | 19.75 | 19.42 | 19.48 | 2,206,401 | -0.30(-1.51%) |
Aug 04, 2003 | 19.50 | 19.88 | 19.24 | 19.78 | 2,782,692 | +0.15(+0.74%) |
Aug 01, 2003 | 20.00 | 20.04 | 19.54 | 19.64 | 2,453,835 | -0.34(-1.73%) |
Jul 31, 2003 | 20.19 | 20.47 | 19.97 | 19.98 | 2,619,847 | -0.09(-0.43%) |
Jul 30, 2003 | 20.23 | 20.30 | 20.04 | 20.07 | 1,582,613 | -0.09(-0.46%) |
Jul 29, 2003 | 20.16 | 20.50 | 19.94 | 20.16 | 2,419,155 | -0.05(-0.26%) |
Jul 28, 2003 | 20.23 | 20.27 | 20.02 | 20.21 | 2,639,901 | +0.11(+0.53%) |
Jul 25, 2003 | 19.66 | 20.16 | 19.66 | 20.11 | 3,019,119 | +0.46(+2.36%) |
Jul 24, 2003 | 19.73 | 20.06 | 19.64 | 19.64 | 2,295,362 | -0.10(-0.50%) |
Jul 23, 2003 | 19.56 | 19.83 | 19.50 | 19.74 | 4,472,964 | +0.68(+3.55%) |
Jul 22, 2003 | 19.20 | 19.20 | 18.93 | 19.07 | 2,824,911 | -0.03(-0.17%) |
Jul 21, 2003 | 19.20 | 19.76 | 19.05 | 19.10 | 1,730,983 | -0.05(-0.28%) |
Jul 18, 2003 | 19.35 | 19.37 | 18.93 | 19.15 | 3,629,637 | -0.07(-0.34%) |
Jul 17, 2003 | 19.55 | 19.60 | 19.08 | 19.22 | 3,162,061 | -0.33(-1.70%) |
Jul 16, 2003 | 19.75 | 19.80 | 19.35 | 19.55 | 2,725,847 | -0.13(-0.67%) |
Jul 15, 2003 | 19.78 | 19.83 | 19.60 | 19.68 | 2,496,356 | +0.01(+0.07%) |
Jul 14, 2003 | 19.78 | 19.96 | 19.65 | 19.67 | 2,877,383 | -0.06(-0.30%) |
Jul 11, 2003 | 19.73 | 19.89 | 19.63 | 19.73 | 2,225,399 | +0.07(+0.34%) |
Jul 10, 2003 | 19.81 | 19.88 | 19.54 | 19.66 | 2,178,054 | -0.16(-0.80%) |
Jul 09, 2003 | 20.02 | 20.10 | 19.56 | 19.82 | 3,037,665 | -0.24(-1.19%) |
Jul 08, 2003 | 20.19 | 20.27 | 19.91 | 20.06 | 2,392,919 | -0.21(-1.01%) |
Jul 07, 2003 | 20.13 | 20.36 | 20.06 | 20.27 | 2,512,188 | +0.24(+1.19%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.78 | 20.03 | 1,246,217 | -0.07(-0.33%) |
Jul 02, 2003 | 19.99 | 20.20 | 19.86 | 20.10 | 3,118,635 | +0.11(+0.53%) |
Jul 01, 2003 | 19.84 | 20.04 | 19.49 | 19.99 | 2,635,679 | +0.07(+0.33%) |
Jun 30, 2003 | 19.66 | 20.04 | 19.66 | 19.92 | 2,884,470 | +0.32(+1.66%) |
Jun 27, 2003 | 19.75 | 19.92 | 19.57 | 19.60 | 1,961,077 | -0.10(-0.50%) |
Jun 26, 2003 | 19.66 | 19.76 | 19.49 | 19.70 | 2,014,907 | +0.12(+0.61%) |
Jun 25, 2003 | 19.88 | 20.00 | 19.56 | 19.58 | 2,279,832 | -0.30(-1.50%) |
Jun 24, 2003 | 19.70 | 19.98 | 19.64 | 19.88 | 2,577,024 | +0.07(+0.33%) |
Jun 23, 2003 | 19.83 | 19.93 | 19.70 | 19.81 | 2,069,339 | -0.11(-0.53%) |
Jun 20, 2003 | 20.26 | 20.33 | 19.82 | 19.92 | 4,512,017 | -0.25(-1.25%) |
Jun 19, 2003 | 20.46 | 20.65 | 20.13 | 20.17 | 3,063,449 | -0.29(-1.43%) |
Jun 18, 2003 | 20.43 | 20.61 | 20.36 | 20.46 | 2,001,336 | +0.03(+0.16%) |
Jun 17, 2003 | 20.69 | 20.69 | 20.28 | 20.43 | 2,175,038 | -0.27(-1.31%) |
Jun 16, 2003 | 20.49 | 20.70 | 20.46 | 20.70 | 1,802,907 | +0.34(+1.66%) |
Jun 13, 2003 | 20.45 | 20.51 | 20.33 | 20.36 | 2,042,500 | -0.03(-0.13%) |
Jun 12, 2003 | 20.34 | 20.43 | 20.05 | 20.39 | 2,122,867 | +0.07(+0.36%) |
Jun 11, 2003 | 20.15 | 20.33 | 20.15 | 20.31 | 3,678,642 | +0.05(+0.23%) |
Jun 10, 2003 | 20.53 | 20.56 | 20.18 | 20.27 | 2,868,638 | -0.21(-1.04%) |
Jun 09, 2003 | 20.56 | 20.59 | 20.39 | 20.48 | 1,839,094 | -0.12(-0.58%) |
Jun 06, 2003 | 20.59 | 20.78 | 20.51 | 20.60 | 2,378,594 | +0.05(+0.23%) |
Jun 05, 2003 | 20.49 | 20.61 | 20.37 | 20.55 | 2,811,340 | +0.00(+0.00%) |
Jun 04, 2003 | 20.53 | 20.61 | 20.29 | 20.55 | 2,785,707 | +0.18(+0.88%) |
Jun 03, 2003 | 20.70 | 20.70 | 20.24 | 20.37 | 2,668,549 | -0.32(-1.57%) |