Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 28.64 | 29.08 | 28.00 | 28.60 | 3,335 | +0.09(+0.31%) |
Jun 29, 2004 | 27.67 | 29.02 | 27.67 | 28.52 | 16,677 | +0.18(+0.64%) |
Jun 28, 2004 | 28.33 | 29.13 | 27.99 | 28.33 | 7,706 | -0.58(-2.01%) |
Jun 25, 2004 | 28.59 | 28.93 | 27.39 | 28.92 | 37,611 | +0.63(+2.21%) |
Jun 24, 2004 | 28.43 | 28.44 | 27.94 | 28.29 | 9,546 | +0.47(+1.69%) |
Jun 23, 2004 | 28.60 | 28.60 | 27.82 | 27.82 | 5,635 | -0.78(-2.74%) |
Jun 22, 2004 | 28.40 | 28.60 | 27.93 | 28.60 | 2,070 | +0.10(+0.37%) |
Jun 21, 2004 | 27.57 | 28.52 | 27.57 | 28.50 | 2,990 | +0.95(+3.44%) |
Jun 18, 2004 | 27.11 | 27.58 | 26.96 | 27.55 | 12,077 | +0.53(+1.96%) |
Jun 17, 2004 | 27.28 | 27.54 | 26.58 | 27.02 | 2,645 | +0.16(+0.58%) |
Jun 16, 2004 | 26.73 | 26.86 | 26.37 | 26.86 | 11,962 | +0.11(+0.42%) |
Jun 15, 2004 | 27.40 | 27.64 | 26.08 | 26.75 | 19,093 | -0.97(-3.51%) |
Jun 14, 2004 | 28.86 | 28.86 | 27.61 | 27.73 | 4,715 | +0.03(+0.13%) |
Jun 10, 2004 | 27.69 | 28.37 | 27.69 | 27.69 | 5,866 | -0.32(-1.15%) |
Jun 09, 2004 | 27.78 | 28.27 | 27.64 | 28.01 | 2,415 | +0.21(+0.75%) |
Jun 08, 2004 | 28.29 | 28.88 | 27.75 | 27.80 | 4,140 | -1.07(-3.70%) |
Jun 07, 2004 | 28.22 | 28.90 | 28.22 | 28.87 | 2,185 | +0.57(+2.03%) |
Jun 04, 2004 | 28.60 | 28.60 | 28.30 | 28.30 | 575 | +0.09(+0.31%) |
Jun 03, 2004 | 28.70 | 28.70 | 28.21 | 28.21 | 3,450 | -0.70(-2.41%) |
Jun 02, 2004 | 28.55 | 29.13 | 28.55 | 28.91 | 11,501 | +0.38(+1.34%) |
Jun 01, 2004 | 28.43 | 28.53 | 28.42 | 28.53 | 1,265 | +0.13(+0.46%) |
May 28, 2004 | 28.10 | 28.43 | 28.10 | 28.40 | 3,795 | +0.30(+1.07%) |
May 27, 2004 | 27.81 | 28.13 | 27.63 | 28.10 | 21,968 | +0.40(+1.43%) |
May 26, 2004 | 27.71 | 27.71 | 27.70 | 27.70 | 1,265 | +0.31(+1.14%) |
May 25, 2004 | 27.39 | 27.69 | 27.37 | 27.39 | 3,910 | +0.00(+0.00%) |
May 24, 2004 | 27.73 | 27.99 | 27.12 | 27.39 | 3,220 | -0.05(-0.19%) |
May 21, 2004 | 28.00 | 28.00 | 27.44 | 27.44 | 4,830 | -0.08(-0.28%) |
May 20, 2004 | 28.06 | 28.08 | 27.32 | 27.52 | 3,910 | -0.05(-0.19%) |
May 19, 2004 | 27.39 | 27.95 | 27.10 | 27.57 | 11,271 | +0.36(+1.31%) |
May 18, 2004 | 27.39 | 27.39 | 27.02 | 27.21 | 3,105 | +0.23(+0.84%) |
May 17, 2004 | 27.17 | 27.28 | 26.08 | 26.99 | 9,086 | -0.23(-0.83%) |
May 14, 2004 | 27.65 | 27.65 | 26.99 | 27.21 | 8,051 | +0.22(+0.80%) |
May 13, 2004 | 27.09 | 27.46 | 27.00 | 27.00 | 14,607 | +0.04(+0.16%) |
May 12, 2004 | 27.10 | 27.10 | 26.18 | 26.95 | 4,830 | +0.00(+0.00%) |
May 11, 2004 | 26.90 | 27.26 | 26.44 | 26.95 | 17,713 | -0.49(-1.77%) |
May 10, 2004 | 27.82 | 27.82 | 26.46 | 27.44 | 3,220 | +0.10(+0.35%) |
May 07, 2004 | 27.33 | 27.81 | 26.88 | 27.34 | 10,121 | +0.24(+0.90%) |
May 06, 2004 | 28.22 | 28.22 | 26.95 | 27.10 | 5,405 | -1.00(-3.56%) |
May 05, 2004 | 28.73 | 28.73 | 27.92 | 28.10 | 3,335 | -0.30(-1.07%) |
May 04, 2004 | 28.41 | 28.67 | 28.36 | 28.40 | 2,185 | -0.29(-1.00%) |
May 03, 2004 | 29.00 | 29.00 | 28.34 | 28.69 | 7,361 | +0.22(+0.76%) |
Apr 30, 2004 | 29.04 | 29.29 | 28.34 | 28.47 | 23,118 | +0.23(+0.80%) |
Apr 29, 2004 | 27.82 | 28.68 | 26.95 | 28.25 | 29,215 | -0.01(-0.03%) |
Apr 28, 2004 | 26.73 | 28.26 | 26.73 | 28.26 | 21,393 | +0.22(+0.78%) |
Apr 27, 2004 | 26.52 | 28.22 | 26.26 | 28.04 | 44,167 | +1.65(+6.26%) |
Apr 26, 2004 | 26.41 | 26.48 | 26.31 | 26.39 | 13,112 | -0.03(-0.10%) |
Apr 23, 2004 | 26.52 | 26.52 | 26.19 | 26.41 | 5,750 | +0.06(+0.23%) |
Apr 22, 2004 | 26.63 | 26.63 | 26.27 | 26.35 | 7,476 | +0.25(+0.97%) |
Apr 21, 2004 | 26.07 | 26.40 | 25.87 | 26.10 | 3,565 | +0.04(+0.17%) |
Apr 20, 2004 | 26.07 | 26.07 | 25.87 | 26.06 | 5,981 | -0.02(-0.07%) |
Apr 19, 2004 | 26.08 | 26.08 | 25.87 | 26.07 | 7,591 | -0.01(-0.03%) |
Apr 16, 2004 | 26.10 | 26.25 | 26.08 | 26.08 | 11,041 | -0.17(-0.66%) |
Apr 15, 2004 | 27.47 | 27.72 | 26.26 | 26.26 | 16,217 | -1.50(-5.39%) |
Apr 14, 2004 | 28.26 | 28.42 | 27.57 | 27.75 | 12,077 | -0.51(-1.81%) |
Apr 13, 2004 | 28.46 | 28.46 | 28.26 | 28.26 | 10,581 | -0.27(-0.94%) |
Apr 12, 2004 | 28.33 | 29.00 | 28.33 | 28.53 | 67,746 | -0.08(-0.27%) |
Apr 08, 2004 | 28.60 | 28.79 | 28.26 | 28.61 | 11,616 | +0.22(+0.77%) |
Apr 07, 2004 | 28.69 | 28.69 | 28.39 | 28.40 | 5,175 | -0.31(-1.09%) |
Apr 06, 2004 | 28.70 | 29.14 | 28.60 | 28.71 | 8,051 | -0.42(-1.43%) |
Apr 05, 2004 | 28.74 | 29.13 | 28.71 | 29.13 | 2,760 | +0.11(+0.39%) |
Apr 02, 2004 | 29.30 | 29.33 | 28.71 | 29.01 | 2,760 | -0.17(-0.60%) |
Apr 01, 2004 | 29.03 | 29.32 | 28.69 | 29.19 | 23,809 | +0.42(+1.45%) |
Mar 31, 2004 | 28.66 | 29.01 | 28.66 | 28.77 | 3,910 | +0.18(+0.64%) |
Mar 30, 2004 | 28.52 | 29.08 | 28.52 | 28.59 | 3,910 | +0.07(+0.24%) |
Mar 29, 2004 | 28.74 | 28.80 | 28.52 | 28.52 | 27,489 | -0.22(-0.76%) |
Mar 26, 2004 | 29.32 | 29.32 | 28.73 | 28.73 | 19,093 | -0.30(-1.05%) |
Mar 25, 2004 | 29.30 | 29.59 | 29.04 | 29.04 | 7,591 | -0.48(-1.62%) |
Mar 24, 2004 | 30.09 | 30.65 | 29.48 | 29.52 | 15,527 | -0.76(-2.50%) |
Mar 23, 2004 | 30.25 | 30.37 | 29.84 | 30.27 | 12,192 | +0.32(+1.07%) |
Mar 22, 2004 | 29.69 | 30.21 | 29.59 | 29.95 | 18,288 | +0.38(+1.29%) |
Mar 19, 2004 | 29.22 | 29.73 | 29.04 | 29.57 | 40,601 | +0.42(+1.43%) |
Mar 18, 2004 | 29.01 | 29.64 | 28.73 | 29.15 | 1,610 | -0.06(-0.21%) |
Mar 17, 2004 | 29.21 | 29.21 | 29.21 | 29.21 | 690 | +0.26(+0.90%) |
Mar 16, 2004 | 28.91 | 28.95 | 28.69 | 28.95 | 17,367 | +0.04(+0.15%) |
Mar 15, 2004 | 29.17 | 29.34 | 28.91 | 28.91 | 5,520 | -0.09(-0.30%) |
Mar 12, 2004 | 28.80 | 29.15 | 28.78 | 29.00 | 3,105 | +0.13(+0.45%) |
Mar 11, 2004 | 29.20 | 29.20 | 28.86 | 28.86 | 1,840 | -0.16(-0.54%) |
Mar 10, 2004 | 30.53 | 30.69 | 28.92 | 29.02 | 5,405 | -0.84(-2.82%) |
Mar 09, 2004 | 30.21 | 30.21 | 29.69 | 29.86 | 805 | -0.89(-2.88%) |
Mar 08, 2004 | 30.75 | 30.75 | 30.75 | 30.75 | 115 | +0.53(+1.75%) |
Mar 05, 2004 | 30.38 | 30.80 | 30.22 | 30.22 | 1,150 | -0.01(-0.03%) |
Mar 04, 2004 | 30.23 | 30.23 | 30.23 | 30.23 | 345 | +0.19(+0.64%) |
Mar 03, 2004 | 30.21 | 30.77 | 29.87 | 30.04 | 690 | +0.05(+0.17%) |
Mar 02, 2004 | 31.10 | 31.47 | 29.99 | 29.99 | 7,246 | -1.47(-4.68%) |
Mar 01, 2004 | 31.53 | 32.06 | 30.65 | 31.46 | 3,680 | -0.60(-1.86%) |
Feb 27, 2004 | 30.97 | 32.06 | 30.97 | 32.06 | 3,910 | +0.76(+2.42%) |
Feb 26, 2004 | 30.86 | 31.30 | 30.70 | 31.30 | 3,680 | +0.43(+1.41%) |
Feb 25, 2004 | 30.43 | 30.86 | 29.79 | 30.86 | 8,396 | +0.65(+2.16%) |
Feb 24, 2004 | 30.24 | 30.43 | 30.10 | 30.21 | 6,096 | +0.10(+0.35%) |
Feb 23, 2004 | 29.74 | 30.18 | 29.73 | 30.11 | 8,051 | +0.36(+1.20%) |
Feb 20, 2004 | 29.99 | 30.43 | 29.56 | 29.75 | 2,760 | +0.16(+0.54%) |
Feb 19, 2004 | 30.40 | 30.41 | 29.59 | 29.59 | 10,351 | -0.33(-1.09%) |
Feb 18, 2004 | 30.16 | 30.24 | 29.92 | 29.92 | 11,156 | -0.32(-1.06%) |
Feb 17, 2004 | 29.91 | 30.24 | 29.82 | 30.24 | 8,971 | +0.32(+1.07%) |
Feb 13, 2004 | 30.15 | 30.33 | 29.92 | 29.92 | 7,476 | -0.20(-0.67%) |
Feb 12, 2004 | 30.42 | 30.42 | 30.12 | 30.12 | 805 | -0.18(-0.60%) |
Feb 11, 2004 | 30.43 | 30.52 | 30.14 | 30.30 | 6,786 | -0.22(-0.71%) |
Feb 10, 2004 | 30.40 | 30.52 | 30.21 | 30.52 | 8,741 | +0.32(+1.07%) |
Feb 09, 2004 | 29.73 | 30.19 | 29.73 | 30.19 | 8,396 | +0.02(+0.06%) |
Feb 06, 2004 | 29.86 | 30.19 | 29.86 | 30.18 | 14,492 | +0.56(+1.88%) |
Feb 05, 2004 | 30.37 | 30.38 | 29.39 | 29.62 | 6,786 | -0.21(-0.70%) |
Feb 04, 2004 | 30.38 | 30.40 | 29.78 | 29.83 | 5,290 | -0.33(-1.10%) |
Feb 03, 2004 | 30.26 | 30.26 | 30.15 | 30.16 | 2,760 | -0.06(-0.20%) |
Feb 02, 2004 | 30.14 | 30.39 | 30.14 | 30.22 | 10,466 | +0.01(+0.03%) |
Jan 30, 2004 | 30.33 | 30.33 | 30.05 | 30.21 | 14,722 | -0.63(-2.06%) |
Jan 29, 2004 | 30.43 | 31.18 | 29.99 | 30.85 | 10,121 | +0.40(+1.31%) |
Jan 28, 2004 | 30.86 | 30.86 | 30.43 | 30.45 | 3,795 | -0.66(-2.12%) |
Jan 27, 2004 | 31.11 | 31.12 | 31.11 | 31.11 | 1,380 | -0.15(-0.47%) |
Jan 26, 2004 | 30.45 | 31.30 | 30.45 | 31.26 | 1,840 | +0.17(+0.55%) |
Jan 23, 2004 | 31.74 | 31.74 | 30.53 | 31.08 | 6,556 | +0.34(+1.11%) |
Jan 22, 2004 | 32.08 | 32.11 | 30.66 | 30.74 | 2,070 | -1.34(-4.17%) |
Jan 21, 2004 | 31.65 | 32.08 | 30.93 | 32.08 | 3,335 | +0.62(+1.96%) |
Jan 20, 2004 | 31.65 | 31.65 | 30.78 | 31.46 | 3,220 | +0.71(+2.32%) |
Jan 16, 2004 | 31.65 | 31.65 | 30.74 | 30.75 | 1,610 | -0.46(-1.48%) |
Jan 15, 2004 | 31.41 | 31.84 | 30.53 | 31.21 | 6,438 | +0.12(+0.39%) |
Jan 14, 2004 | 32.52 | 32.52 | 30.63 | 31.09 | 6,367 | -0.12(-0.39%) |
Jan 13, 2004 | 32.17 | 32.17 | 31.10 | 31.21 | 1,428 | +0.11(+0.36%) |
Jan 12, 2004 | 32.59 | 32.60 | 31.10 | 31.10 | 3,977 | -1.51(-4.64%) |
Jan 09, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 3,910 | +0.17(+0.51%) |
Jan 08, 2004 | 31.02 | 32.61 | 31.02 | 32.45 | 4,140 | +1.10(+3.52%) |
Jan 07, 2004 | 31.29 | 31.34 | 30.46 | 31.34 | 4,895 | +0.14(+0.45%) |
Jan 06, 2004 | 31.20 | 31.20 | 31.20 | 31.20 | 115 | +0.00(+0.00%) |
Jan 05, 2004 | 30.47 | 31.20 | 30.47 | 31.20 | 12,307 | +0.77(+2.54%) |
Jan 02, 2004 | 30.86 | 30.86 | 30.39 | 30.43 | 64,871 | -0.40(-1.30%) |
Dec 31, 2003 | 31.24 | 31.24 | 30.83 | 30.83 | 1,840 | -1.79(-5.49%) |
Dec 30, 2003 | 31.21 | 32.62 | 31.21 | 32.62 | 1,437 | +0.01(+0.03%) |
Dec 29, 2003 | 32.07 | 32.61 | 31.27 | 32.61 | 2,338 | +1.48(+4.75%) |
Dec 26, 2003 | 31.13 | 31.13 | 31.13 | 31.13 | 230 | +0.50(+1.65%) |
Dec 24, 2003 | 31.47 | 31.47 | 30.63 | 30.63 | 2,237 | -1.86(-5.73%) |
Dec 23, 2003 | 30.53 | 32.49 | 30.53 | 32.49 | 4,222 | +1.53(+4.94%) |
Dec 22, 2003 | 31.19 | 31.24 | 30.52 | 30.96 | 1,759 | -0.50(-1.60%) |
Dec 19, 2003 | 31.43 | 31.47 | 30.44 | 31.46 | 2,188 | -0.05(-0.17%) |
Dec 18, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 460 | +0.58(+1.88%) |
Dec 17, 2003 | 31.49 | 31.52 | 30.93 | 30.93 | 805 | -0.40(-1.28%) |
Dec 16, 2003 | 31.04 | 31.55 | 30.87 | 31.33 | 1,725 | +0.36(+1.15%) |
Dec 15, 2003 | 32.62 | 32.62 | 30.98 | 30.98 | 2,444 | -1.63(-4.99%) |
Dec 12, 2003 | 31.62 | 32.60 | 31.62 | 32.60 | 1,380 | +0.13(+0.40%) |
Dec 11, 2003 | 30.93 | 32.47 | 30.93 | 32.47 | 2,070 | +1.61(+5.21%) |
Dec 10, 2003 | 30.32 | 30.86 | 29.81 | 30.86 | 4,055 | -0.08(-0.25%) |
Dec 09, 2003 | 31.06 | 31.33 | 29.83 | 30.94 | 2,602 | -0.38(-1.22%) |
Dec 08, 2003 | 31.14 | 31.73 | 29.91 | 31.32 | 3,335 | +0.70(+2.30%) |
Dec 05, 2003 | 31.29 | 31.60 | 30.66 | 30.62 | 1,380 | -0.67(-2.14%) |
Dec 04, 2003 | 31.33 | 31.38 | 30.99 | 31.29 | 3,575 | -0.84(-2.62%) |
Dec 03, 2003 | 32.48 | 32.61 | 32.13 | 32.13 | 3,309 | -0.08(-0.24%) |
Dec 02, 2003 | 32.60 | 32.62 | 32.21 | 32.21 | 1,764 | -0.40(-1.23%) |
Dec 01, 2003 | 32.37 | 32.73 | 32.32 | 32.61 | 5,151 | +0.01(+0.03%) |
Nov 28, 2003 | 32.12 | 32.60 | 32.12 | 32.60 | 1,704 | +0.01(+0.03%) |
Nov 26, 2003 | 31.92 | 32.60 | 31.32 | 32.59 | 1,725 | +0.69(+2.16%) |
Nov 25, 2003 | 31.92 | 32.60 | 31.18 | 31.90 | 2,875 | -0.59(-1.81%) |
Nov 24, 2003 | 31.03 | 32.60 | 31.03 | 32.49 | 4,509 | +1.46(+4.71%) |
Nov 21, 2003 | 30.65 | 31.03 | 30.65 | 31.03 | 2,614 | +0.38(+1.25%) |
Nov 20, 2003 | 30.66 | 31.01 | 30.65 | 30.65 | 2,668 | -1.36(-4.24%) |
Nov 19, 2003 | 30.66 | 32.00 | 30.65 | 32.00 | 1,398 | +1.31(+4.28%) |
Nov 18, 2003 | 31.03 | 31.03 | 30.65 | 30.69 | 3,057 | +0.04(+0.14%) |
Nov 17, 2003 | 30.65 | 31.52 | 30.65 | 30.65 | 6,902 | +0.00(+0.00%) |
Nov 14, 2003 | 32.17 | 32.18 | 30.65 | 30.65 | 5,698 | -1.52(-4.73%) |
Nov 13, 2003 | 31.39 | 32.17 | 31.39 | 32.17 | 1,743 | +0.87(+2.78%) |
Nov 12, 2003 | 31.25 | 31.52 | 31.23 | 31.30 | 3,899 | +0.65(+2.13%) |
Nov 11, 2003 | 30.73 | 31.26 | 30.21 | 30.65 | 4,255 | +0.43(+1.44%) |
Nov 10, 2003 | 31.29 | 31.32 | 30.21 | 30.21 | 3,930 | -0.10(-0.34%) |
Nov 07, 2003 | 31.23 | 31.48 | 30.32 | 30.32 | 40,389 | -0.74(-2.38%) |
Nov 06, 2003 | 30.21 | 31.06 | 30.07 | 31.06 | 3,072 | -0.24(-0.78%) |
Nov 05, 2003 | 30.60 | 31.30 | 30.21 | 31.30 | 2,219 | +0.68(+2.21%) |
Nov 04, 2003 | 30.61 | 31.08 | 30.61 | 30.62 | 4,255 | -0.77(-2.44%) |
Nov 03, 2003 | 30.92 | 31.55 | 30.22 | 31.39 | 3,105 | +1.15(+3.80%) |
Oct 31, 2003 | 31.70 | 31.98 | 30.24 | 30.24 | 4,183 | -1.45(-4.58%) |
Oct 30, 2003 | 31.73 | 31.69 | 31.08 | 31.69 | 1,610 | -0.04(-0.14%) |
Oct 29, 2003 | 31.81 | 32.60 | 31.46 | 31.73 | 14,394 | -0.50(-1.56%) |
Oct 28, 2003 | 29.78 | 32.24 | 29.00 | 32.24 | 5,175 | +2.55(+8.58%) |
Oct 27, 2003 | 28.48 | 30.39 | 28.48 | 29.69 | 3,565 | +1.08(+3.77%) |
Oct 24, 2003 | 28.69 | 30.12 | 28.26 | 28.61 | 6,671 | +0.21(+0.73%) |
Oct 23, 2003 | 28.17 | 29.21 | 28.17 | 28.40 | 3,335 | +0.22(+0.77%) |
Oct 22, 2003 | 29.47 | 29.56 | 28.19 | 28.19 | 30,595 | -1.23(-4.20%) |
Oct 21, 2003 | 30.73 | 30.73 | 29.42 | 29.42 | 21,163 | -1.34(-4.35%) |
Oct 20, 2003 | 31.02 | 31.68 | 30.76 | 30.76 | 805 | -0.54(-1.72%) |
Oct 17, 2003 | 32.17 | 32.17 | 31.30 | 31.30 | 5,033 | -1.19(-3.67%) |
Oct 16, 2003 | 32.33 | 32.49 | 32.33 | 32.49 | 805 | +0.08(+0.24%) |
Oct 15, 2003 | 32.66 | 32.69 | 32.41 | 32.41 | 7,246 | -0.24(-0.74%) |
Oct 14, 2003 | 32.94 | 32.95 | 32.58 | 32.65 | 15,987 | +0.06(+0.18%) |
Oct 13, 2003 | 32.57 | 32.60 | 32.48 | 32.59 | 1,540 | +0.00(+0.00%) |
Oct 10, 2003 | 32.56 | 32.66 | 32.52 | 32.59 | 20,503 | -0.01(-0.03%) |
Oct 09, 2003 | 32.66 | 32.95 | 32.47 | 32.60 | 11,501 | -0.36(-1.08%) |
Oct 08, 2003 | 32.06 | 33.13 | 31.91 | 32.96 | 23,399 | +0.75(+2.32%) |
Oct 07, 2003 | 32.14 | 32.23 | 32.06 | 32.21 | 11,271 | +0.09(+0.27%) |
Oct 06, 2003 | 31.95 | 32.17 | 31.95 | 32.12 | 3,795 | +0.23(+0.71%) |
Oct 03, 2003 | 31.23 | 31.90 | 31.23 | 31.90 | 4,485 | +0.94(+3.03%) |
Oct 02, 2003 | 30.37 | 30.96 | 30.37 | 30.96 | 2,415 | +0.75(+2.47%) |
Oct 01, 2003 | 29.13 | 30.21 | 29.13 | 30.21 | 4,741 | +1.09(+3.73%) |
Sep 30, 2003 | 29.60 | 29.69 | 28.65 | 29.13 | 5,635 | -0.57(-1.90%) |
Sep 29, 2003 | 30.00 | 30.00 | 29.69 | 29.69 | 24,154 | -0.05(-0.18%) |
Sep 26, 2003 | 29.95 | 31.01 | 29.73 | 29.74 | 12,251 | -0.52(-1.72%) |
Sep 25, 2003 | 31.57 | 31.57 | 30.47 | 30.26 | 4,949 | -1.30(-4.13%) |
Sep 24, 2003 | 31.85 | 31.85 | 31.56 | 31.57 | 5,635 | -0.23(-0.74%) |
Sep 23, 2003 | 31.47 | 31.97 | 31.31 | 31.80 | 3,197 | -0.06(-0.19%) |
Sep 22, 2003 | 31.74 | 32.07 | 31.59 | 31.86 | 2,300 | +0.00(+0.00%) |
Sep 19, 2003 | 32.21 | 32.21 | 31.77 | 31.86 | 7,361 | -0.19(-0.60%) |
Sep 18, 2003 | 31.92 | 32.19 | 31.92 | 32.06 | 1,955 | +0.43(+1.35%) |
Sep 17, 2003 | 31.94 | 32.06 | 31.63 | 31.63 | 1,495 | -0.25(-0.79%) |
Sep 16, 2003 | 31.78 | 31.90 | 31.69 | 31.88 | 9,431 | +0.44(+1.41%) |
Sep 15, 2003 | 32.22 | 32.39 | 31.44 | 31.44 | 2,760 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.15 | 31.32 | 32.06 | 1,265 | -0.09(-0.27%) |
Sep 11, 2003 | 32.17 | 32.17 | 31.76 | 32.14 | 3,910 | +0.36(+1.12%) |
Sep 10, 2003 | 31.79 | 32.23 | 30.99 | 31.79 | 6,556 | -0.61(-1.88%) |
Sep 09, 2003 | 31.62 | 32.43 | 31.62 | 32.39 | 4,370 | -0.02(-0.05%) |
Sep 08, 2003 | 31.90 | 32.43 | 31.88 | 32.41 | 24,384 | +0.63(+1.97%) |
Sep 05, 2003 | 31.35 | 31.89 | 30.73 | 31.79 | 2,990 | +0.05(+0.16%) |
Sep 04, 2003 | 31.54 | 31.73 | 31.54 | 31.73 | 3,335 | +0.03(+0.11%) |
Sep 03, 2003 | 31.73 | 31.78 | 31.49 | 31.70 | 6,556 | -0.03(-0.08%) |
Sep 02, 2003 | 30.45 | 31.80 | 30.45 | 31.73 | 19,898 | +1.11(+3.64%) |
Aug 29, 2003 | 30.86 | 31.02 | 30.61 | 30.61 | 575 | -0.30(-0.98%) |
Aug 28, 2003 | 31.14 | 31.36 | 30.92 | 30.92 | 2,070 | -0.37(-1.19%) |
Aug 27, 2003 | 30.60 | 31.47 | 30.60 | 31.29 | 6,441 | +0.83(+2.71%) |
Aug 26, 2003 | 29.93 | 30.46 | 29.65 | 30.46 | 1,380 | +0.53(+1.77%) |
Aug 25, 2003 | 30.34 | 30.34 | 29.66 | 29.93 | 4,370 | +0.03(+0.09%) |
Aug 22, 2003 | 29.70 | 30.60 | 29.70 | 29.91 | 11,156 | -0.15(-0.49%) |
Aug 21, 2003 | 29.13 | 30.42 | 29.12 | 30.06 | 8,281 | +0.95(+3.26%) |
Aug 20, 2003 | 28.96 | 29.12 | 27.72 | 29.11 | 3,105 | +0.13(+0.45%) |
Aug 19, 2003 | 27.82 | 28.98 | 27.81 | 28.98 | 2,875 | +1.29(+4.65%) |
Aug 18, 2003 | 27.19 | 27.69 | 27.14 | 27.69 | 2,185 | +0.61(+2.25%) |
Aug 15, 2003 | 26.85 | 28.06 | 26.85 | 27.08 | 4,485 | +0.30(+1.14%) |
Aug 14, 2003 | 26.56 | 26.78 | 26.31 | 26.78 | 1,150 | +0.38(+1.45%) |
Aug 13, 2003 | 26.80 | 26.80 | 26.35 | 26.40 | 2,070 | -0.19(-0.72%) |
Aug 12, 2003 | 26.28 | 26.73 | 26.21 | 26.59 | 1,840 | +0.00(+0.00%) |
Aug 11, 2003 | 26.67 | 26.67 | 25.93 | 26.59 | 1,840 | -0.16(-0.59%) |
Aug 08, 2003 | 26.95 | 27.08 | 26.45 | 26.74 | 1,035 | +0.14(+0.52%) |
Aug 07, 2003 | 26.17 | 26.60 | 26.17 | 26.60 | 2,415 | -0.30(-1.13%) |
Aug 06, 2003 | 26.18 | 27.07 | 26.17 | 26.91 | 2,645 | +0.53(+2.01%) |
Aug 05, 2003 | 26.57 | 27.36 | 26.37 | 26.38 | 2,070 | -0.38(-1.43%) |
Aug 04, 2003 | 26.95 | 26.95 | 26.69 | 26.76 | 575 | -0.01(-0.03%) |
Aug 01, 2003 | 27.65 | 27.65 | 26.73 | 26.77 | 3,322 | -0.88(-3.18%) |
Jul 31, 2003 | 27.34 | 27.65 | 27.34 | 27.65 | 2,070 | +0.30(+1.08%) |
Jul 30, 2003 | 27.84 | 27.84 | 27.29 | 27.35 | 2,300 | +0.06(+0.22%) |
Jul 29, 2003 | 26.56 | 27.29 | 26.56 | 27.29 | 2,185 | +0.44(+1.65%) |
Jul 28, 2003 | 27.05 | 27.17 | 25.99 | 26.85 | 3,795 | +0.33(+1.25%) |
Jul 25, 2003 | 27.35 | 27.38 | 26.30 | 26.52 | 920 | -0.37(-1.36%) |
Jul 24, 2003 | 26.73 | 27.49 | 26.73 | 26.88 | 39,681 | -0.50(-1.84%) |
Jul 23, 2003 | 27.14 | 27.39 | 25.73 | 27.39 | 79,708 | +0.19(+0.70%) |
Jul 22, 2003 | 27.00 | 27.21 | 26.95 | 27.20 | 3,910 | +1.22(+4.69%) |
Jul 21, 2003 | 26.33 | 26.33 | 25.56 | 25.98 | 4,485 | -0.97(-3.61%) |
Jul 18, 2003 | 27.15 | 27.15 | 26.95 | 26.95 | 805 | -0.43(-1.59%) |
Jul 17, 2003 | 27.34 | 27.81 | 27.15 | 27.39 | 12,307 | +0.22(+0.80%) |
Jul 16, 2003 | 26.83 | 27.17 | 26.68 | 27.17 | 6,211 | +0.67(+2.53%) |
Jul 15, 2003 | 26.66 | 26.66 | 26.43 | 26.50 | 4,370 | -0.41(-1.52%) |
Jul 14, 2003 | 26.86 | 26.94 | 26.76 | 26.91 | 5,060 | -0.23(-0.83%) |
Jul 11, 2003 | 26.87 | 27.37 | 26.86 | 27.13 | 2,760 | +0.18(+0.68%) |
Jul 10, 2003 | 27.39 | 27.39 | 26.91 | 26.95 | 3,450 | -0.48(-1.74%) |
Jul 09, 2003 | 27.31 | 27.46 | 27.30 | 27.43 | 5,981 | +0.02(+0.06%) |
Jul 08, 2003 | 27.26 | 27.47 | 27.26 | 27.41 | 11,732 | +0.02(+0.06%) |
Jul 07, 2003 | 26.52 | 27.46 | 26.52 | 27.40 | 7,936 | +0.65(+2.44%) |
Jul 03, 2003 | 25.80 | 26.74 | 25.75 | 26.74 | 345 | +0.56(+2.12%) |
Jul 02, 2003 | 24.87 | 26.82 | 24.82 | 26.19 | 5,866 | -0.00(-0.00%) |