Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 31.11 | 32.50 | 31.10 | 32.34 | 35,404 | +0.10(+0.30%) |
Jun 29, 2004 | 31.31 | 32.45 | 31.31 | 32.24 | 69,100 | +0.73(+2.31%) |
Jun 28, 2004 | 31.84 | 32.30 | 31.49 | 31.51 | 40,640 | -0.77(-2.39%) |
Jun 25, 2004 | 31.63 | 32.30 | 31.36 | 32.28 | 121,580 | +0.62(+1.97%) |
Jun 24, 2004 | 31.40 | 32.06 | 31.28 | 31.66 | 96,194 | +0.36(+1.15%) |
Jun 23, 2004 | 31.23 | 31.33 | 30.89 | 31.30 | 78,321 | +0.42(+1.37%) |
Jun 22, 2004 | 30.75 | 31.11 | 30.56 | 30.88 | 53,959 | +0.13(+0.43%) |
Jun 21, 2004 | 30.39 | 30.75 | 30.39 | 30.75 | 56,122 | +0.42(+1.39%) |
Jun 18, 2004 | 30.24 | 30.74 | 30.09 | 30.32 | 133,192 | +0.11(+0.38%) |
Jun 17, 2004 | 30.60 | 30.60 | 29.88 | 30.21 | 33,468 | -0.15(-0.49%) |
Jun 16, 2004 | 30.48 | 30.70 | 30.10 | 30.36 | 74,337 | -0.11(-0.35%) |
Jun 15, 2004 | 30.46 | 30.74 | 30.16 | 30.46 | 71,832 | +0.22(+0.73%) |
Jun 14, 2004 | 30.75 | 30.75 | 30.17 | 30.24 | 173,035 | -0.33(-1.06%) |
Jun 10, 2004 | 30.45 | 30.69 | 30.45 | 30.57 | 191,819 | +0.08(+0.26%) |
Jun 09, 2004 | 30.56 | 30.68 | 30.46 | 30.49 | 161,310 | -0.09(-0.29%) |
Jun 08, 2004 | 30.74 | 30.75 | 30.31 | 30.58 | 29,029 | +0.14(+0.46%) |
Jun 07, 2004 | 30.44 | 30.53 | 30.17 | 30.44 | 154,821 | +0.30(+0.99%) |
Jun 04, 2004 | 30.15 | 30.31 | 30.08 | 30.14 | 86,290 | +0.05(+0.18%) |
Jun 03, 2004 | 30.07 | 30.19 | 29.95 | 30.09 | 81,395 | -0.04(-0.12%) |
Jun 02, 2004 | 29.99 | 30.17 | 29.50 | 30.12 | 41,665 | +0.15(+0.50%) |
Jun 01, 2004 | 29.64 | 29.97 | 29.44 | 29.97 | 29,598 | +0.38(+1.28%) |
May 28, 2004 | 29.97 | 30.00 | 29.59 | 29.59 | 15,026 | -0.27(-0.91%) |
May 27, 2004 | 29.81 | 29.99 | 29.68 | 29.87 | 72,060 | +0.09(+0.29%) |
May 26, 2004 | 29.48 | 30.01 | 29.48 | 29.78 | 35,745 | -0.10(-0.32%) |
May 25, 2004 | 29.30 | 29.95 | 29.27 | 29.88 | 120,214 | +0.69(+2.35%) |
May 24, 2004 | 28.98 | 29.19 | 28.83 | 29.19 | 62,839 | +0.26(+0.91%) |
May 21, 2004 | 28.93 | 28.97 | 28.68 | 28.93 | 59,310 | +0.12(+0.43%) |
May 20, 2004 | 28.81 | 29.08 | 28.73 | 28.80 | 31,647 | -0.07(-0.24%) |
May 19, 2004 | 29.23 | 29.56 | 28.79 | 28.87 | 38,933 | -0.26(-0.90%) |
May 18, 2004 | 28.98 | 29.47 | 28.87 | 29.14 | 23,906 | +0.35(+1.22%) |
May 17, 2004 | 29.45 | 29.60 | 28.60 | 28.79 | 52,138 | -0.76(-2.56%) |
May 14, 2004 | 29.77 | 29.95 | 29.54 | 29.54 | 31,533 | -0.24(-0.80%) |
May 13, 2004 | 30.48 | 30.50 | 29.78 | 29.78 | 24,589 | -0.57(-1.88%) |
May 12, 2004 | 29.92 | 30.45 | 29.34 | 30.35 | 35,973 | +0.24(+0.79%) |
May 11, 2004 | 29.78 | 30.11 | 29.45 | 30.11 | 51,455 | +0.65(+2.21%) |
May 10, 2004 | 30.01 | 30.01 | 29.46 | 29.46 | 45,763 | -0.54(-1.82%) |
May 07, 2004 | 31.09 | 31.45 | 30.01 | 30.01 | 76,044 | -1.12(-3.61%) |
May 06, 2004 | 31.54 | 31.54 | 30.96 | 31.13 | 54,756 | -0.18(-0.59%) |
May 05, 2004 | 32.36 | 32.85 | 31.18 | 31.32 | 25,158 | +0.21(+0.68%) |
May 04, 2004 | 31.42 | 31.61 | 30.96 | 31.11 | 18,555 | -0.24(-0.76%) |
May 03, 2004 | 30.96 | 31.40 | 30.96 | 31.34 | 32,671 | +0.37(+1.19%) |
Apr 30, 2004 | 30.79 | 31.32 | 30.79 | 30.97 | 59,651 | +0.19(+0.63%) |
Apr 29, 2004 | 31.15 | 31.45 | 30.66 | 30.78 | 30,622 | -0.07(-0.23%) |
Apr 28, 2004 | 31.61 | 31.71 | 30.53 | 30.85 | 40,640 | -0.95(-2.98%) |
Apr 27, 2004 | 31.18 | 31.97 | 31.18 | 31.80 | 41,323 | +0.57(+1.83%) |
Apr 26, 2004 | 30.58 | 31.79 | 30.58 | 31.23 | 29,370 | -0.25(-0.78%) |
Apr 23, 2004 | 32.05 | 32.06 | 30.76 | 31.47 | 34,607 | -0.58(-1.81%) |
Apr 22, 2004 | 31.36 | 32.18 | 31.36 | 32.05 | 25,500 | +0.69(+2.18%) |
Apr 21, 2004 | 30.85 | 31.64 | 30.67 | 31.37 | 28,573 | +0.37(+1.19%) |
Apr 20, 2004 | 31.92 | 32.59 | 30.89 | 31.00 | 49,861 | -0.54(-1.70%) |
Apr 19, 2004 | 32.01 | 32.01 | 30.95 | 31.54 | 32,444 | +0.09(+0.28%) |
Apr 16, 2004 | 31.62 | 32.46 | 31.18 | 31.45 | 80,484 | +0.03(+0.08%) |
Apr 15, 2004 | 30.92 | 31.60 | 30.92 | 31.42 | 46,560 | +0.46(+1.47%) |
Apr 14, 2004 | 31.96 | 31.96 | 30.96 | 30.96 | 37,680 | -0.93(-2.92%) |
Apr 13, 2004 | 33.28 | 33.28 | 31.62 | 31.90 | 82,533 | -1.32(-3.96%) |
Apr 12, 2004 | 33.38 | 33.82 | 32.94 | 33.21 | 49,861 | -0.17(-0.50%) |
Apr 08, 2004 | 34.35 | 34.36 | 33.38 | 33.38 | 16,051 | -0.76(-2.21%) |
Apr 07, 2004 | 33.79 | 34.14 | 33.38 | 34.14 | 13,091 | +0.43(+1.28%) |
Apr 06, 2004 | 33.75 | 34.16 | 33.65 | 33.71 | 44,397 | -0.22(-0.65%) |
Apr 05, 2004 | 35.04 | 35.14 | 33.60 | 33.92 | 41,323 | -1.07(-3.06%) |
Apr 02, 2004 | 34.43 | 35.00 | 34.28 | 35.00 | 55,667 | +0.65(+1.89%) |
Apr 01, 2004 | 34.07 | 34.35 | 33.74 | 34.35 | 36,200 | +0.10(+0.28%) |
Mar 31, 2004 | 33.45 | 34.48 | 33.45 | 34.25 | 60,221 | +0.61(+1.80%) |
Mar 30, 2004 | 33.38 | 33.66 | 32.76 | 33.64 | 24,247 | +0.28(+0.84%) |
Mar 29, 2004 | 32.87 | 33.36 | 32.61 | 33.36 | 28,004 | +0.57(+1.74%) |
Mar 26, 2004 | 33.22 | 33.22 | 32.62 | 32.79 | 42,234 | -0.24(-0.72%) |
Mar 25, 2004 | 32.93 | 33.14 | 32.83 | 33.03 | 93,348 | -0.03(-0.08%) |
Mar 24, 2004 | 33.05 | 33.25 | 32.90 | 33.06 | 113,839 | -0.10(-0.29%) |
Mar 23, 2004 | 33.28 | 33.28 | 32.94 | 33.15 | 19,694 | +0.04(+0.11%) |
Mar 22, 2004 | 33.78 | 34.05 | 32.77 | 33.12 | 54,984 | -0.66(-1.95%) |
Mar 19, 2004 | 34.83 | 34.90 | 33.78 | 33.78 | 82,875 | -0.82(-2.36%) |
Mar 18, 2004 | 33.93 | 34.91 | 33.93 | 34.59 | 62,270 | +0.25(+0.72%) |
Mar 17, 2004 | 34.57 | 34.61 | 34.05 | 34.35 | 42,575 | -0.04(-0.13%) |
Mar 16, 2004 | 34.43 | 34.43 | 33.75 | 34.39 | 66,368 | +0.08(+0.23%) |
Mar 15, 2004 | 34.80 | 35.03 | 34.10 | 34.31 | 102,797 | -0.69(-1.98%) |
Mar 12, 2004 | 34.17 | 35.08 | 34.17 | 35.01 | 55,098 | +0.72(+2.10%) |
Mar 11, 2004 | 34.27 | 34.51 | 34.17 | 34.29 | 48,495 | +0.07(+0.21%) |
Mar 10, 2004 | 34.18 | 34.48 | 34.18 | 34.21 | 89,022 | -0.25(-0.71%) |
Mar 09, 2004 | 34.28 | 34.46 | 34.26 | 34.46 | 36,428 | +0.17(+0.49%) |
Mar 08, 2004 | 34.17 | 34.45 | 34.16 | 34.29 | 50,544 | -0.04(-0.10%) |
Mar 05, 2004 | 34.10 | 34.48 | 34.10 | 34.33 | 82,988 | -0.09(-0.26%) |
Mar 04, 2004 | 34.08 | 34.43 | 34.04 | 34.42 | 29,256 | +0.38(+1.11%) |
Mar 03, 2004 | 33.51 | 34.22 | 33.51 | 34.04 | 72,857 | +0.48(+1.44%) |
Mar 02, 2004 | 33.16 | 33.73 | 33.16 | 33.56 | 54,529 | +0.32(+0.95%) |
Mar 01, 2004 | 33.05 | 33.32 | 32.85 | 33.24 | 31,988 | +0.40(+1.20%) |
Feb 27, 2004 | 32.48 | 33.47 | 32.31 | 32.84 | 35,973 | +0.25(+0.78%) |
Feb 26, 2004 | 32.60 | 32.93 | 32.22 | 32.59 | 40,640 | +0.04(+0.11%) |
Feb 25, 2004 | 32.12 | 32.65 | 31.96 | 32.55 | 24,703 | +0.14(+0.43%) |
Feb 24, 2004 | 32.90 | 32.90 | 32.14 | 32.41 | 29,598 | +0.17(+0.52%) |
Feb 23, 2004 | 32.94 | 33.73 | 32.24 | 32.25 | 52,138 | -0.47(-1.45%) |
Feb 20, 2004 | 31.67 | 32.72 | 31.18 | 32.72 | 156,984 | +0.91(+2.87%) |
Feb 19, 2004 | 31.41 | 32.06 | 31.41 | 31.81 | 50,886 | +0.25(+0.81%) |
Feb 18, 2004 | 32.71 | 32.72 | 31.50 | 31.55 | 56,350 | -0.74(-2.29%) |
Feb 17, 2004 | 31.62 | 32.40 | 31.51 | 32.29 | 200,471 | +0.98(+3.12%) |
Feb 13, 2004 | 31.31 | 31.62 | 31.13 | 31.32 | 27,549 | -0.12(-0.39%) |
Feb 12, 2004 | 31.76 | 32.41 | 31.40 | 31.44 | 56,350 | -0.83(-2.56%) |
Feb 11, 2004 | 32.33 | 32.50 | 32.19 | 32.26 | 44,625 | -0.05(-0.16%) |
Feb 10, 2004 | 32.25 | 32.46 | 31.98 | 32.32 | 53,276 | -0.11(-0.35%) |
Feb 09, 2004 | 32.72 | 32.72 | 32.16 | 32.43 | 36,314 | -0.18(-0.54%) |
Feb 06, 2004 | 31.70 | 32.69 | 31.70 | 32.61 | 66,368 | +0.75(+2.34%) |
Feb 05, 2004 | 31.45 | 32.12 | 30.83 | 31.86 | 39,388 | +1.03(+3.33%) |
Feb 04, 2004 | 31.36 | 31.61 | 30.83 | 30.83 | 195,348 | -0.90(-2.85%) |
Feb 03, 2004 | 31.90 | 32.34 | 31.74 | 31.74 | 32,216 | -0.33(-1.02%) |
Feb 02, 2004 | 32.63 | 32.63 | 31.97 | 32.06 | 32,558 | -0.39(-1.19%) |
Jan 30, 2004 | 32.75 | 32.78 | 32.44 | 32.45 | 44,511 | -0.21(-0.65%) |
Jan 29, 2004 | 32.62 | 33.20 | 32.44 | 32.66 | 78,093 | -0.04(-0.13%) |
Jan 28, 2004 | 33.82 | 34.32 | 32.60 | 32.70 | 103,821 | -1.56(-4.56%) |
Jan 27, 2004 | 34.13 | 34.27 | 33.70 | 34.27 | 47,471 | +0.11(+0.33%) |
Jan 26, 2004 | 32.86 | 34.15 | 32.50 | 34.15 | 30,964 | +1.54(+4.71%) |
Jan 23, 2004 | 32.38 | 32.66 | 32.06 | 32.62 | 32,444 | +0.34(+1.06%) |
Jan 22, 2004 | 32.60 | 33.25 | 32.27 | 32.27 | 25,500 | -0.66(-2.00%) |
Jan 21, 2004 | 32.82 | 33.23 | 32.63 | 32.93 | 37,680 | +0.29(+0.89%) |
Jan 20, 2004 | 32.68 | 33.06 | 32.42 | 32.64 | 49,861 | -0.03(-0.08%) |
Jan 16, 2004 | 32.40 | 32.67 | 32.12 | 32.67 | 26,296 | +0.20(+0.62%) |
Jan 15, 2004 | 32.28 | 32.50 | 31.84 | 32.47 | 28,764 | +0.40(+1.26%) |
Jan 14, 2004 | 32.08 | 32.15 | 31.96 | 32.06 | 91,748 | +0.11(+0.36%) |
Jan 13, 2004 | 32.06 | 32.06 | 31.75 | 31.95 | 30,993 | -0.11(-0.36%) |
Jan 12, 2004 | 32.04 | 32.19 | 31.63 | 32.06 | 43,336 | +0.22(+0.69%) |
Jan 09, 2004 | 31.86 | 32.15 | 31.62 | 31.84 | 57,046 | +0.00(+0.00%) |
Jan 08, 2004 | 31.33 | 31.84 | 31.31 | 31.84 | 46,647 | +0.47(+1.51%) |
Jan 07, 2004 | 31.25 | 31.45 | 31.23 | 31.37 | 53,559 | +0.18(+0.59%) |
Jan 06, 2004 | 31.49 | 31.61 | 31.18 | 31.18 | 24,247 | -0.17(-0.53%) |
Jan 05, 2004 | 31.63 | 31.76 | 31.25 | 31.35 | 68,417 | -0.10(-0.31%) |
Jan 02, 2004 | 31.98 | 32.23 | 31.40 | 31.45 | 47,015 | -0.53(-1.65%) |
Dec 31, 2003 | 31.96 | 32.24 | 31.84 | 31.97 | 60,790 | +0.17(+0.52%) |
Dec 30, 2003 | 30.75 | 31.95 | 30.75 | 31.81 | 62,830 | +0.90(+2.90%) |
Dec 29, 2003 | 30.79 | 31.18 | 30.53 | 30.91 | 16,161 | +0.27(+0.89%) |
Dec 26, 2003 | 30.51 | 30.91 | 30.44 | 30.64 | 5,299 | +0.20(+0.66%) |
Dec 24, 2003 | 31.18 | 31.62 | 30.31 | 30.44 | 16,542 | -0.81(-2.59%) |
Dec 23, 2003 | 32.06 | 32.06 | 30.75 | 31.25 | 61,950 | -0.20(-0.64%) |
Dec 22, 2003 | 30.00 | 31.61 | 29.57 | 31.45 | 36,420 | +1.34(+4.43%) |
Dec 19, 2003 | 30.34 | 30.36 | 29.36 | 30.11 | 20,312 | -0.04(-0.12%) |
Dec 18, 2003 | 29.57 | 30.15 | 29.57 | 30.15 | 8,523 | +0.70(+2.39%) |
Dec 17, 2003 | 29.56 | 29.69 | 29.32 | 29.45 | 10,366 | -0.64(-2.14%) |
Dec 16, 2003 | 29.44 | 30.12 | 28.78 | 30.09 | 15,901 | +0.37(+1.26%) |
Dec 15, 2003 | 30.31 | 30.45 | 29.45 | 29.71 | 24,012 | -0.45(-1.48%) |
Dec 12, 2003 | 30.19 | 30.19 | 29.53 | 30.16 | 68,550 | -0.07(-0.23%) |
Dec 11, 2003 | 30.25 | 30.25 | 30.19 | 30.23 | 31,081 | -0.02(-0.06%) |
Dec 10, 2003 | 30.35 | 30.35 | 30.11 | 30.25 | 34,343 | -0.04(-0.14%) |
Dec 09, 2003 | 30.46 | 30.46 | 30.11 | 30.29 | 45,902 | -0.12(-0.39%) |
Dec 08, 2003 | 30.42 | 30.46 | 30.09 | 30.41 | 13,400 | +0.06(+0.21%) |
Dec 05, 2003 | 30.44 | 30.44 | 30.34 | 30.34 | 12,841 | -0.12(-0.40%) |
Dec 04, 2003 | 31.05 | 31.05 | 30.17 | 30.46 | 35,229 | -0.12(-0.40%) |
Dec 03, 2003 | 31.32 | 31.39 | 30.59 | 30.59 | 28,769 | -0.83(-2.63%) |
Dec 02, 2003 | 31.01 | 31.45 | 30.72 | 31.41 | 36,617 | +0.05(+0.17%) |
Dec 01, 2003 | 30.73 | 31.38 | 30.58 | 31.36 | 34,744 | +0.93(+3.06%) |
Nov 28, 2003 | 30.02 | 30.68 | 30.02 | 30.43 | 24,353 | -0.03(-0.10%) |
Nov 26, 2003 | 30.07 | 30.72 | 29.91 | 30.46 | 54,053 | +0.39(+1.29%) |
Nov 25, 2003 | 29.87 | 30.19 | 29.80 | 30.07 | 57,002 | -0.03(-0.10%) |
Nov 24, 2003 | 28.40 | 30.48 | 28.40 | 30.10 | 87,116 | +1.79(+6.31%) |
Nov 21, 2003 | 28.85 | 28.85 | 28.11 | 28.31 | 54,337 | -0.60(-2.07%) |
Nov 20, 2003 | 28.96 | 28.99 | 28.60 | 28.91 | 31,551 | +0.07(+0.24%) |
Nov 19, 2003 | 28.84 | 29.13 | 28.49 | 28.84 | 26,803 | -0.01(-0.02%) |
Nov 18, 2003 | 29.63 | 30.37 | 28.40 | 28.85 | 270,170 | -0.90(-3.01%) |
Nov 17, 2003 | 28.39 | 29.84 | 28.16 | 29.74 | 82,329 | +1.41(+4.96%) |
Nov 14, 2003 | 28.29 | 28.61 | 28.13 | 28.34 | 52,712 | -0.11(-0.37%) |
Nov 13, 2003 | 28.52 | 28.70 | 28.40 | 28.44 | 26,679 | -0.20(-0.70%) |
Nov 12, 2003 | 28.37 | 28.67 | 28.37 | 28.64 | 53,267 | +0.36(+1.28%) |
Nov 11, 2003 | 28.93 | 28.93 | 28.22 | 28.28 | 22,629 | -0.57(-1.97%) |
Nov 10, 2003 | 28.57 | 28.92 | 28.13 | 28.85 | 21,231 | +0.34(+1.19%) |
Nov 07, 2003 | 28.06 | 28.61 | 27.98 | 28.51 | 39,938 | +0.40(+1.42%) |
Nov 06, 2003 | 28.45 | 28.52 | 27.70 | 28.11 | 27,809 | -0.16(-0.58%) |
Nov 05, 2003 | 28.34 | 28.34 | 28.11 | 28.27 | 52,431 | -0.12(-0.41%) |
Nov 04, 2003 | 28.07 | 28.68 | 27.96 | 28.39 | 22,651 | -0.11(-0.37%) |
Nov 03, 2003 | 28.14 | 28.93 | 27.48 | 28.50 | 33,687 | +0.80(+2.90%) |
Oct 31, 2003 | 27.51 | 28.02 | 27.35 | 27.69 | 29,939 | +0.17(+0.62%) |
Oct 30, 2003 | 27.51 | 27.51 | 27.51 | 27.52 | 10,525 | +0.59(+2.20%) |
Oct 29, 2003 | 26.93 | 26.97 | 26.74 | 26.93 | 20,718 | +0.03(+0.11%) |
Oct 28, 2003 | 26.33 | 26.91 | 25.97 | 26.90 | 19,238 | +0.60(+2.27%) |
Oct 27, 2003 | 25.86 | 26.32 | 25.74 | 26.31 | 24,817 | +0.45(+1.74%) |
Oct 24, 2003 | 25.72 | 26.06 | 25.71 | 25.86 | 17,531 | +0.09(+0.34%) |
Oct 23, 2003 | 26.10 | 26.28 | 25.74 | 25.77 | 17,417 | -0.00(-0.00%) |
Oct 22, 2003 | 25.74 | 25.92 | 25.72 | 25.77 | 25,955 | -0.15(-0.56%) |
Oct 21, 2003 | 25.37 | 25.97 | 25.37 | 25.91 | 57,673 | +0.03(+0.11%) |
Oct 20, 2003 | 25.80 | 26.32 | 25.74 | 25.88 | 17,827 | +0.12(+0.45%) |
Oct 17, 2003 | 26.85 | 26.85 | 25.68 | 25.77 | 41,798 | -1.00(-3.72%) |
Oct 16, 2003 | 26.15 | 26.94 | 26.15 | 26.76 | 20,898 | +0.22(+0.82%) |
Oct 15, 2003 | 27.65 | 28.07 | 26.35 | 26.55 | 20,571 | -1.00(-3.61%) |
Oct 14, 2003 | 26.86 | 27.78 | 26.86 | 27.54 | 22,544 | +0.64(+2.37%) |
Oct 13, 2003 | 25.63 | 27.02 | 25.62 | 26.90 | 27,229 | +1.11(+4.29%) |
Oct 10, 2003 | 25.87 | 26.34 | 25.63 | 25.80 | 61,083 | -0.16(-0.61%) |
Oct 09, 2003 | 26.31 | 26.41 | 25.80 | 25.95 | 15,239 | -0.42(-1.58%) |
Oct 08, 2003 | 26.27 | 26.50 | 26.27 | 26.37 | 8,754 | -0.13(-0.48%) |
Oct 07, 2003 | 26.35 | 26.65 | 26.06 | 26.50 | 37,840 | +0.03(+0.11%) |
Oct 06, 2003 | 26.07 | 26.54 | 26.06 | 26.47 | 9,958 | +0.30(+1.16%) |
Oct 03, 2003 | 26.06 | 26.37 | 25.97 | 26.17 | 29,814 | +0.06(+0.25%) |
Oct 02, 2003 | 26.17 | 26.60 | 25.97 | 26.10 | 17,177 | +0.05(+0.20%) |
Oct 01, 2003 | 25.98 | 26.35 | 25.77 | 26.05 | 29,885 | +0.05(+0.18%) |
Sep 30, 2003 | 25.77 | 26.18 | 25.72 | 26.00 | 20,970 | +0.23(+0.89%) |
Sep 29, 2003 | 25.59 | 25.86 | 25.50 | 25.77 | 9,904 | +0.06(+0.23%) |
Sep 26, 2003 | 25.74 | 25.74 | 25.59 | 25.71 | 18,677 | +0.09(+0.37%) |
Sep 25, 2003 | 25.68 | 25.77 | 25.59 | 25.62 | 22,274 | -0.15(-0.57%) |
Sep 24, 2003 | 25.87 | 26.35 | 25.77 | 25.77 | 16,100 | -0.10(-0.39%) |
Sep 23, 2003 | 25.80 | 25.88 | 25.74 | 25.87 | 38,256 | +0.07(+0.27%) |
Sep 22, 2003 | 26.12 | 26.18 | 25.77 | 25.80 | 13,329 | -0.47(-1.78%) |
Sep 19, 2003 | 25.73 | 26.35 | 25.66 | 26.27 | 23,271 | +0.56(+2.16%) |
Sep 18, 2003 | 25.39 | 25.71 | 25.28 | 25.71 | 9,563 | +0.26(+1.04%) |
Sep 17, 2003 | 25.22 | 25.45 | 25.22 | 25.45 | 8,649 | +0.03(+0.12%) |
Sep 16, 2003 | 25.33 | 25.45 | 25.26 | 25.42 | 13,142 | +0.21(+0.81%) |
Sep 15, 2003 | 25.36 | 25.36 | 25.12 | 25.21 | 30,281 | -0.09(-0.35%) |
Sep 12, 2003 | 25.06 | 25.37 | 24.94 | 25.30 | 65,457 | +0.12(+0.47%) |
Sep 11, 2003 | 24.74 | 25.18 | 24.60 | 25.18 | 10,587 | +0.59(+2.38%) |
Sep 10, 2003 | 24.74 | 24.86 | 24.60 | 24.60 | 14,343 | -0.28(-1.13%) |
Sep 09, 2003 | 25.29 | 25.29 | 24.70 | 24.88 | 30,850 | -0.39(-1.55%) |
Sep 08, 2003 | 25.26 | 25.27 | 25.12 | 25.27 | 16,165 | +0.06(+0.23%) |
Sep 05, 2003 | 25.09 | 25.27 | 25.04 | 25.21 | 12,748 | -0.01(-0.05%) |
Sep 04, 2003 | 25.23 | 25.23 | 24.95 | 25.22 | 51,227 | -0.02(-0.07%) |
Sep 03, 2003 | 25.11 | 25.28 | 24.98 | 25.24 | 17,303 | +0.12(+0.47%) |
Sep 02, 2003 | 25.18 | 25.18 | 25.02 | 25.12 | 12,750 | -0.06(-0.23%) |
Aug 29, 2003 | 25.45 | 25.45 | 25.18 | 25.18 | 15,596 | -0.18(-0.69%) |
Aug 28, 2003 | 25.40 | 25.53 | 25.18 | 25.36 | 8,993 | -0.15(-0.57%) |
Aug 27, 2003 | 25.53 | 25.59 | 25.22 | 25.50 | 9,334 | +0.06(+0.25%) |
Aug 26, 2003 | 25.26 | 25.83 | 25.26 | 25.44 | 17,303 | +0.19(+0.77%) |
Aug 25, 2003 | 25.20 | 25.25 | 24.68 | 25.25 | 9,904 | +0.09(+0.35%) |
Aug 22, 2003 | 25.33 | 25.59 | 25.15 | 25.16 | 39,502 | -0.32(-1.24%) |
Aug 21, 2003 | 25.68 | 25.68 | 25.39 | 25.47 | 9,220 | -0.17(-0.66%) |
Aug 20, 2003 | 25.76 | 25.76 | 25.25 | 25.64 | 80,826 | -0.12(-0.45%) |
Aug 19, 2003 | 25.11 | 25.76 | 25.11 | 25.76 | 37,225 | +0.58(+2.30%) |
Aug 18, 2003 | 24.89 | 25.20 | 24.80 | 25.18 | 25,500 | +0.49(+1.97%) |
Aug 15, 2003 | 24.82 | 24.95 | 24.70 | 24.70 | 5,691 | -0.19(-0.75%) |
Aug 14, 2003 | 24.60 | 24.88 | 24.60 | 24.88 | 3,187 | +0.32(+1.29%) |
Aug 13, 2003 | 24.64 | 24.77 | 24.34 | 24.57 | 42,120 | -0.20(-0.83%) |
Aug 12, 2003 | 24.48 | 24.77 | 24.46 | 24.77 | 9,448 | +0.29(+1.20%) |
Aug 11, 2003 | 24.42 | 24.48 | 24.39 | 24.48 | 36,428 | +0.10(+0.41%) |
Aug 08, 2003 | 24.30 | 24.45 | 24.30 | 24.38 | 76,386 | +0.08(+0.34%) |
Aug 07, 2003 | 24.30 | 24.36 | 24.30 | 24.30 | 14,229 | +0.00(+0.00%) |
Aug 06, 2003 | 24.30 | 24.44 | 24.30 | 24.30 | 11,042 | -0.13(-0.55%) |
Aug 05, 2003 | 24.74 | 24.74 | 24.30 | 24.43 | 56,805 | -0.06(-0.26%) |
Aug 04, 2003 | 24.25 | 24.77 | 24.19 | 24.50 | 59,310 | +0.06(+0.26%) |
Aug 01, 2003 | 24.77 | 24.89 | 24.10 | 24.43 | 26,866 | -0.46(-1.84%) |
Jul 31, 2003 | 24.51 | 24.89 | 24.45 | 24.89 | 69,897 | +0.30(+1.21%) |
Jul 30, 2003 | 24.04 | 24.61 | 24.04 | 24.59 | 32,671 | +0.57(+2.39%) |
Jul 29, 2003 | 23.93 | 24.19 | 23.71 | 24.02 | 16,392 | +0.12(+0.49%) |
Jul 28, 2003 | 23.64 | 23.90 | 23.49 | 23.90 | 15,026 | +0.42(+1.77%) |
Jul 25, 2003 | 23.49 | 23.82 | 23.48 | 23.48 | 14,912 | -0.08(-0.35%) |
Jul 24, 2003 | 24.00 | 24.00 | 23.55 | 23.57 | 44,738 | -0.06(-0.25%) |
Jul 23, 2003 | 23.84 | 24.01 | 23.51 | 23.62 | 11,042 | -0.21(-0.88%) |
Jul 22, 2003 | 23.31 | 23.83 | 23.30 | 23.83 | 4,212 | +0.36(+1.52%) |
Jul 21, 2003 | 23.46 | 23.79 | 23.31 | 23.48 | 11,725 | -0.13(-0.55%) |
Jul 18, 2003 | 23.72 | 23.72 | 23.45 | 23.61 | 6,375 | -0.13(-0.54%) |
Jul 17, 2003 | 23.88 | 24.01 | 23.64 | 23.74 | 6,033 | -0.25(-1.03%) |
Jul 16, 2003 | 23.88 | 24.01 | 23.83 | 23.98 | 7,741 | -0.03(-0.12%) |
Jul 15, 2003 | 24.54 | 24.57 | 23.88 | 24.01 | 13,888 | -0.52(-2.13%) |
Jul 14, 2003 | 24.30 | 24.60 | 24.30 | 24.53 | 12,977 | -0.02(-0.09%) |
Jul 11, 2003 | 23.92 | 24.55 | 23.82 | 24.55 | 66,937 | +0.64(+2.69%) |
Jul 10, 2003 | 23.51 | 24.01 | 23.51 | 23.91 | 20,263 | +0.32(+1.37%) |
Jul 09, 2003 | 23.60 | 23.60 | 23.44 | 23.59 | 43,258 | -0.01(-0.03%) |
Jul 08, 2003 | 23.57 | 23.61 | 23.40 | 23.59 | 38,933 | -0.01(-0.02%) |
Jul 07, 2003 | 23.54 | 23.60 | 23.47 | 23.60 | 40,982 | +0.15(+0.65%) |
Jul 03, 2003 | 23.45 | 23.57 | 23.31 | 23.45 | 6,375 | -0.09(-0.39%) |
Jul 02, 2003 | 22.97 | 23.77 | 22.97 | 23.54 | 21,174 | +0.01(+0.04%) |