Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.67 | 32.71 | 32.36 | 32.58 | 1,072,050 | -0.11(-0.33%) |
Jun 29, 2004 | 32.34 | 32.73 | 32.30 | 32.69 | 1,962,388 | +0.34(+1.04%) |
Jun 28, 2004 | 32.73 | 32.84 | 32.35 | 32.35 | 1,377,984 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.23 | 31.79 | 32.11 | 975,291 | +0.22(+0.68%) |
Jun 24, 2004 | 31.92 | 32.18 | 31.87 | 31.89 | 921,522 | +0.34(+1.06%) |
Jun 23, 2004 | 31.44 | 31.63 | 31.19 | 31.55 | 767,785 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.57 | 31.03 | 31.51 | 999,288 | -0.12(-0.39%) |
Jun 21, 2004 | 31.67 | 31.93 | 31.54 | 31.64 | 1,034,963 | -0.16(-0.49%) |
Jun 18, 2004 | 31.51 | 31.89 | 31.51 | 31.79 | 1,477,951 | +0.29(+0.92%) |
Jun 17, 2004 | 31.58 | 31.65 | 31.33 | 31.51 | 1,726,779 | +0.14(+0.45%) |
Jun 16, 2004 | 31.44 | 31.48 | 31.12 | 31.36 | 1,284,946 | -0.17(-0.54%) |
Jun 15, 2004 | 31.52 | 31.75 | 31.39 | 31.54 | 1,947,502 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.05 | 30.88 | 30.98 | 2,291,678 | -0.81(-2.55%) |
Jun 10, 2004 | 31.68 | 31.86 | 31.68 | 31.79 | 1,373,492 | +0.31(+0.99%) |
Jun 09, 2004 | 31.87 | 32.11 | 31.44 | 31.48 | 2,755,326 | -1.04(-3.19%) |
Jun 08, 2004 | 32.17 | 32.58 | 32.07 | 32.52 | 1,654,787 | +0.44(+1.38%) |
Jun 07, 2004 | 31.54 | 32.17 | 31.51 | 32.07 | 2,941,786 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.34 | 30.83 | 31.18 | 2,688,467 | +0.30(+0.96%) |
Jun 03, 2004 | 31.13 | 31.17 | 30.78 | 30.88 | 1,295,469 | -0.35(-1.12%) |
Jun 02, 2004 | 31.53 | 31.53 | 31.15 | 31.23 | 932,429 | +0.01(+0.02%) |
Jun 01, 2004 | 31.02 | 31.26 | 30.98 | 31.22 | 1,146,352 | -0.26(-0.82%) |
May 28, 2004 | 31.56 | 31.65 | 31.33 | 31.48 | 1,405,446 | +0.12(+0.40%) |
May 27, 2004 | 31.25 | 31.53 | 31.19 | 31.36 | 1,993,572 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.81 | 30.37 | 30.81 | 1,183,054 | +0.10(+0.33%) |
May 25, 2004 | 30.08 | 30.77 | 29.98 | 30.71 | 2,087,765 | +0.79(+2.66%) |
May 24, 2004 | 29.96 | 30.04 | 29.67 | 29.92 | 959,763 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.30 | 29.42 | 1,463,322 | -0.16(-0.53%) |
May 20, 2004 | 29.72 | 29.80 | 29.39 | 29.57 | 1,468,455 | +0.12(+0.40%) |
May 19, 2004 | 29.88 | 29.98 | 29.35 | 29.46 | 1,597,424 | +0.23(+0.80%) |
May 18, 2004 | 28.92 | 29.26 | 28.91 | 29.22 | 1,562,391 | +0.62(+2.15%) |
May 17, 2004 | 28.61 | 28.85 | 28.51 | 28.61 | 1,410,194 | -0.54(-1.84%) |
May 14, 2004 | 29.06 | 29.41 | 28.82 | 29.14 | 2,479,806 | -0.13(-0.45%) |
May 13, 2004 | 28.52 | 29.35 | 28.50 | 29.28 | 3,811,977 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.17 | 28.17 | 28.79 | 2,092,000 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.38 | 28.98 | 29.38 | 1,564,187 | +0.40(+1.37%) |
May 10, 2004 | 28.94 | 29.17 | 28.74 | 28.98 | 1,507,338 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.84 | 29.09 | 4,311,942 | -0.52(-1.76%) |
May 06, 2004 | 29.75 | 29.81 | 29.28 | 29.61 | 2,686,671 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.64 | 30.19 | 30.55 | 1,280,711 | +0.19(+0.64%) |
May 04, 2004 | 30.27 | 30.47 | 29.90 | 30.36 | 1,968,035 | +0.92(+3.12%) |
May 03, 2004 | 29.37 | 29.74 | 29.26 | 29.44 | 1,799,925 | +0.39(+1.34%) |
Apr 30, 2004 | 29.85 | 29.90 | 28.99 | 29.05 | 2,781,633 | -0.37(-1.27%) |
Apr 29, 2004 | 29.89 | 30.21 | 29.26 | 29.42 | 3,484,741 | -0.47(-1.56%) |
Apr 28, 2004 | 30.36 | 30.37 | 29.88 | 29.89 | 1,870,249 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.66 | 30.86 | 2,307,077 | +0.28(+0.92%) |
Apr 26, 2004 | 30.99 | 31.03 | 30.45 | 30.58 | 2,116,895 | +0.30(+1.00%) |
Apr 23, 2004 | 30.49 | 30.49 | 29.92 | 30.27 | 2,395,623 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.56 | 29.92 | 30.55 | 5,368,465 | +0.16(+0.54%) |
Apr 21, 2004 | 30.41 | 30.70 | 30.13 | 30.38 | 2,048,625 | -0.09(-0.31%) |
Apr 20, 2004 | 31.24 | 31.26 | 30.41 | 30.48 | 1,298,549 | -0.58(-1.86%) |
Apr 19, 2004 | 30.90 | 31.17 | 30.68 | 31.05 | 1,535,057 | +0.08(+0.25%) |
Apr 16, 2004 | 30.93 | 31.06 | 30.63 | 30.98 | 1,330,887 | -0.02(-0.05%) |
Apr 15, 2004 | 31.06 | 31.20 | 30.65 | 30.99 | 1,765,277 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.56 | 30.86 | 31.40 | 2,627,768 | -0.68(-2.11%) |
Apr 13, 2004 | 32.25 | 32.32 | 31.98 | 32.07 | 2,715,031 | -0.39(-1.20%) |
Apr 12, 2004 | 32.55 | 32.66 | 32.36 | 32.46 | 1,317,926 | +0.09(+0.29%) |
Apr 08, 2004 | 32.46 | 32.52 | 32.17 | 32.37 | 1,788,248 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.22 | 31.94 | 32.21 | 2,202,875 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.72 | 32.08 | 2,115,997 | -0.53(-1.62%) |
Apr 05, 2004 | 31.76 | 32.61 | 31.76 | 32.61 | 4,250,345 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.18 | 31.64 | 32.04 | 2,192,095 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.65 | 31.00 | 31.65 | 3,298,794 | +1.01(+3.31%) |
Mar 31, 2004 | 30.75 | 31.01 | 30.63 | 30.63 | 2,333,769 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.61 | 30.24 | 30.49 | 1,280,583 | +0.22(+0.72%) |
Mar 29, 2004 | 30.10 | 30.60 | 30.10 | 30.27 | 2,421,289 | +0.74(+2.51%) |
Mar 26, 2004 | 29.55 | 29.74 | 29.23 | 29.53 | 4,290,640 | -0.67(-2.22%) |
Mar 25, 2004 | 29.54 | 30.31 | 29.51 | 30.20 | 2,866,586 | +0.96(+3.28%) |
Mar 24, 2004 | 29.18 | 29.66 | 28.98 | 29.25 | 2,159,115 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.26 | 1,918,372 | +0.19(+0.64%) |
Mar 22, 2004 | 29.12 | 29.19 | 28.61 | 29.07 | 2,204,158 | -0.71(-2.38%) |
Mar 19, 2004 | 29.95 | 30.06 | 29.63 | 29.78 | 2,645,221 | -0.17(-0.57%) |
Mar 18, 2004 | 29.83 | 30.10 | 29.60 | 29.95 | 3,057,538 | +0.14(+0.47%) |
Mar 17, 2004 | 29.51 | 29.97 | 29.40 | 29.81 | 1,798,514 | +0.71(+2.44%) |
Mar 16, 2004 | 29.51 | 29.57 | 28.61 | 29.11 | 2,384,330 | +0.30(+1.03%) |
Mar 15, 2004 | 29.27 | 29.29 | 28.72 | 28.81 | 2,044,390 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.35 | 29.67 | 2,377,272 | +0.29(+0.98%) |
Mar 11, 2004 | 29.45 | 29.88 | 29.32 | 29.39 | 3,238,737 | -0.68(-2.25%) |
Mar 10, 2004 | 30.35 | 30.49 | 30.00 | 30.06 | 3,842,134 | -1.11(-3.55%) |
Mar 09, 2004 | 31.44 | 31.64 | 31.00 | 31.17 | 2,641,756 | -0.11(-0.35%) |
Mar 08, 2004 | 31.68 | 31.90 | 31.21 | 31.28 | 2,436,816 | -0.48(-1.50%) |
Mar 05, 2004 | 31.29 | 31.86 | 31.29 | 31.75 | 1,597,681 | +0.45(+1.44%) |
Mar 04, 2004 | 31.09 | 31.36 | 30.99 | 31.30 | 2,424,625 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.14 | 30.55 | 31.08 | 3,338,063 | +0.34(+1.12%) |
Mar 02, 2004 | 30.97 | 31.19 | 30.54 | 30.74 | 2,605,567 | -0.62(-1.96%) |
Mar 01, 2004 | 31.38 | 31.51 | 31.13 | 31.36 | 2,915,607 | +0.50(+1.62%) |
Feb 27, 2004 | 30.88 | 31.00 | 30.43 | 30.86 | 2,614,294 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.06 | 30.31 | 30.98 | 3,259,269 | -0.66(-2.09%) |
Feb 25, 2004 | 31.69 | 31.90 | 31.29 | 31.64 | 1,757,064 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.09 | 31.32 | 31.79 | 3,023,788 | -0.12(-0.39%) |
Feb 23, 2004 | 32.79 | 32.84 | 31.82 | 31.91 | 3,476,785 | -0.67(-2.06%) |
Feb 20, 2004 | 33.27 | 33.27 | 31.79 | 32.58 | 2,714,518 | -0.69(-2.08%) |
Feb 19, 2004 | 33.53 | 33.66 | 33.10 | 33.27 | 3,203,318 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.75 | 33.12 | 33.19 | 2,016,029 | -0.58(-1.71%) |
Feb 17, 2004 | 33.69 | 33.88 | 33.51 | 33.77 | 996,722 | -0.10(-0.30%) |
Feb 13, 2004 | 34.54 | 34.65 | 33.70 | 33.87 | 965,410 | -0.53(-1.54%) |
Feb 12, 2004 | 34.33 | 34.45 | 34.18 | 34.40 | 1,903,229 | +0.07(+0.20%) |
Feb 11, 2004 | 33.78 | 34.40 | 33.66 | 34.33 | 2,240,347 | +0.71(+2.11%) |
Feb 10, 2004 | 33.24 | 33.73 | 33.24 | 33.62 | 1,747,824 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.54 | 33.10 | 33.14 | 893,803 | +0.05(+0.17%) |
Feb 06, 2004 | 32.61 | 33.24 | 32.61 | 33.09 | 1,960,977 | +0.32(+0.98%) |
Feb 05, 2004 | 32.60 | 32.96 | 32.56 | 32.77 | 1,490,142 | +0.97(+3.06%) |
Feb 04, 2004 | 32.11 | 32.25 | 31.79 | 31.79 | 1,559,054 | -0.79(-2.44%) |
Feb 03, 2004 | 32.11 | 32.78 | 32.04 | 32.59 | 1,307,018 | +0.96(+3.03%) |
Feb 02, 2004 | 31.79 | 31.92 | 31.40 | 31.63 | 2,100,084 | -0.68(-2.10%) |
Jan 30, 2004 | 32.00 | 32.36 | 31.80 | 32.31 | 2,171,691 | +0.25(+0.78%) |
Jan 29, 2004 | 32.59 | 32.59 | 31.59 | 32.06 | 3,698,407 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.48 | 32.64 | 1,688,537 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.53 | 32.99 | 33.06 | 1,041,251 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.32 | 32.93 | 33.32 | 1,114,142 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.96 | 32.47 | 32.78 | 3,563,021 | -0.59(-1.78%) |
Jan 22, 2004 | 33.67 | 33.80 | 33.27 | 33.37 | 3,008,645 | +0.65(+2.00%) |
Jan 21, 2004 | 32.85 | 33.14 | 32.54 | 32.71 | 2,374,449 | -0.26(-0.80%) |
Jan 20, 2004 | 33.12 | 33.16 | 32.83 | 32.98 | 2,730,687 | +0.48(+1.49%) |
Jan 16, 2004 | 32.42 | 32.52 | 31.64 | 32.49 | 2,306,307 | -0.30(-0.93%) |
Jan 15, 2004 | 33.13 | 33.23 | 32.61 | 32.80 | 2,033,867 | -0.48(-1.43%) |
Jan 14, 2004 | 32.57 | 33.31 | 32.49 | 33.27 | 3,734,082 | +0.41(+1.23%) |
Jan 13, 2004 | 33.31 | 33.63 | 32.69 | 32.87 | 9,226,898 | -1.77(-5.11%) |
Jan 12, 2004 | 34.57 | 35.07 | 34.26 | 34.64 | 1,603,456 | +0.07(+0.20%) |
Jan 09, 2004 | 35.28 | 34.99 | 34.48 | 34.57 | 1,903,614 | -0.71(-2.01%) |
Jan 08, 2004 | 34.65 | 35.71 | 35.18 | 35.28 | 4,156,152 | +0.62(+1.80%) |
Jan 07, 2004 | 34.75 | 34.85 | 34.38 | 34.65 | 2,366,878 | -0.41(-1.18%) |
Jan 06, 2004 | 34.87 | 35.21 | 34.69 | 35.07 | 2,284,235 | +0.48(+1.40%) |
Jan 05, 2004 | 34.35 | 34.74 | 34.27 | 34.58 | 3,274,412 | +1.62(+4.92%) |
Jan 02, 2004 | 33.31 | 33.43 | 32.80 | 32.96 | 1,128,899 | +0.58(+1.78%) |
Dec 31, 2003 | 32.42 | 32.64 | 32.28 | 32.39 | 748,279 | -0.03(-0.10%) |
Dec 30, 2003 | 32.57 | 32.65 | 32.38 | 32.42 | 461,980 | -0.16(-0.48%) |
Dec 29, 2003 | 32.15 | 32.57 | 32.09 | 32.57 | 755,465 | +0.42(+1.31%) |
Dec 26, 2003 | 32.18 | 32.34 | 32.07 | 32.15 | 296,180 | +0.08(+0.24%) |
Dec 24, 2003 | 31.60 | 32.11 | 31.60 | 32.07 | 817,063 | +0.29(+0.91%) |
Dec 23, 2003 | 31.64 | 31.98 | 31.60 | 31.79 | 1,114,142 | -0.01(-0.02%) |
Dec 22, 2003 | 31.56 | 31.79 | 31.46 | 31.79 | 1,739,355 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.62 | 31.46 | 31.52 | 2,096,234 | -0.20(-0.64%) |
Dec 18, 2003 | 31.44 | 31.83 | 31.26 | 31.72 | 2,729,789 | +0.28(+0.89%) |
Dec 17, 2003 | 31.58 | 31.58 | 31.19 | 31.44 | 1,097,587 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.56 | 30.69 | 31.55 | 2,750,065 | +0.50(+1.61%) |
Dec 15, 2003 | 31.87 | 31.89 | 31.16 | 31.05 | 1,549,686 | -0.34(-1.07%) |
Dec 12, 2003 | 31.67 | 31.68 | 31.07 | 31.39 | 3,082,690 | -0.38(-1.20%) |
Dec 11, 2003 | 31.28 | 31.93 | 31.28 | 31.77 | 2,072,622 | +0.55(+1.75%) |
Dec 10, 2003 | 31.27 | 31.41 | 31.02 | 31.22 | 1,876,665 | +0.09(+0.30%) |
Dec 09, 2003 | 31.25 | 31.87 | 31.07 | 31.13 | 2,190,684 | -0.12(-0.37%) |
Dec 08, 2003 | 30.89 | 31.23 | 30.82 | 31.25 | 1,345,003 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.13 | 30.61 | 30.74 | 1,013,019 | -0.77(-2.45%) |
Dec 04, 2003 | 31.02 | 31.72 | 31.10 | 31.51 | 2,554,878 | +0.49(+1.58%) |
Dec 03, 2003 | 31.13 | 31.29 | 30.99 | 31.02 | 3,517,080 | +0.30(+0.99%) |
Dec 02, 2003 | 30.47 | 30.96 | 30.47 | 30.72 | 2,254,719 | -0.14(-0.45%) |
Dec 01, 2003 | 30.04 | 30.86 | 30.44 | 30.86 | 2,622,763 | +0.82(+2.72%) |
Nov 28, 2003 | 29.93 | 30.20 | 29.92 | 30.04 | 411,803 | -0.02(-0.08%) |
Nov 26, 2003 | 30.08 | 30.21 | 29.86 | 30.06 | 1,474,486 | +0.18(+0.60%) |
Nov 25, 2003 | 29.92 | 30.03 | 29.64 | 29.88 | 2,186,321 | +0.00(+0.00%) |
Nov 24, 2003 | 29.43 | 29.90 | 29.38 | 29.88 | 1,703,680 | +0.59(+2.02%) |
Nov 21, 2003 | 28.88 | 29.33 | 29.13 | 29.29 | 1,034,193 | +0.41(+1.43%) |
Nov 20, 2003 | 28.88 | 29.26 | 28.67 | 28.88 | 2,392,543 | +0.00(+0.00%) |
Nov 19, 2003 | 28.73 | 29.10 | 28.58 | 28.88 | 1,544,040 | +0.26(+0.90%) |
Nov 18, 2003 | 29.37 | 29.51 | 28.61 | 28.62 | 1,827,131 | -0.57(-1.95%) |
Nov 17, 2003 | 29.39 | 29.39 | 28.96 | 29.19 | 1,516,193 | -0.64(-2.14%) |
Nov 14, 2003 | 30.24 | 30.45 | 29.81 | 29.83 | 3,986,888 | -0.33(-1.08%) |
Nov 13, 2003 | 30.06 | 30.35 | 30.05 | 30.16 | 1,737,301 | -0.22(-0.72%) |
Nov 12, 2003 | 29.65 | 30.39 | 29.64 | 30.38 | 1,668,004 | +0.96(+3.26%) |
Nov 11, 2003 | 29.66 | 29.61 | 29.25 | 29.42 | 1,930,435 | -0.24(-0.81%) |
Nov 10, 2003 | 30.10 | 30.03 | 29.60 | 29.66 | 2,286,416 | -0.44(-1.48%) |
Nov 07, 2003 | 29.95 | 30.33 | 29.79 | 30.10 | 2,857,603 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.10 | 29.24 | 29.85 | 3,702,129 | +0.93(+3.21%) |
Nov 05, 2003 | 29.01 | 29.03 | 28.60 | 28.92 | 1,848,690 | +0.50(+1.75%) |
Nov 04, 2003 | 29.01 | 28.66 | 28.16 | 28.42 | 2,499,257 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.11 | 28.71 | 29.01 | 1,281,725 | +0.60(+2.11%) |
Oct 31, 2003 | 28.18 | 28.43 | 28.17 | 28.41 | 1,262,232 | +0.23(+0.83%) |
Oct 30, 2003 | 28.74 | 28.79 | 28.28 | 28.18 | 1,935,825 | -0.56(-1.95%) |
Oct 29, 2003 | 28.50 | 28.89 | 28.47 | 28.74 | 2,078,910 | -0.02(-0.05%) |
Oct 28, 2003 | 28.13 | 28.75 | 28.01 | 28.75 | 3,359,365 | +0.55(+1.93%) |
Oct 27, 2003 | 27.91 | 28.32 | 27.88 | 28.21 | 2,187,860 | +0.27(+0.98%) |
Oct 24, 2003 | 27.34 | 27.94 | 27.30 | 27.94 | 2,172,974 | +0.12(+0.42%) |
Oct 23, 2003 | 27.69 | 27.92 | 27.52 | 27.82 | 1,254,917 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.12 | 27.59 | 27.97 | 1,966,752 | -0.11(-0.39%) |
Oct 21, 2003 | 27.77 | 28.22 | 27.76 | 28.08 | 1,827,388 | +0.02(+0.08%) |
Oct 20, 2003 | 27.92 | 28.13 | 27.80 | 28.05 | 1,135,572 | +0.00(+0.00%) |
Oct 17, 2003 | 28.67 | 28.43 | 27.91 | 28.05 | 1,875,767 | -0.62(-2.15%) |
Oct 16, 2003 | 28.36 | 28.60 | 28.28 | 28.67 | 4,073,509 | -0.28(-0.97%) |
Oct 15, 2003 | 29.39 | 29.39 | 28.91 | 28.95 | 2,408,071 | -0.35(-1.20%) |
Oct 14, 2003 | 29.03 | 29.46 | 28.87 | 29.30 | 1,551,611 | +0.04(+0.13%) |
Oct 13, 2003 | 28.50 | 29.26 | 28.91 | 29.26 | 1,532,105 | +0.76(+2.68%) |
Oct 10, 2003 | 28.59 | 28.71 | 28.36 | 28.50 | 2,297,452 | -0.09(-0.30%) |
Oct 09, 2003 | 29.06 | 29.18 | 28.51 | 28.58 | 7,157,612 | -1.46(-4.85%) |
Oct 08, 2003 | 26.28 | 30.16 | 28.26 | 30.04 | 19,744,516 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.42 | 25.96 | 26.28 | 1,533,004 | -0.15(-0.56%) |
Oct 06, 2003 | 25.64 | 26.54 | 26.21 | 26.42 | 3,204,473 | +0.79(+3.07%) |
Oct 03, 2003 | 25.54 | 26.08 | 25.54 | 25.64 | 3,223,081 | +1.38(+5.69%) |
Oct 02, 2003 | 24.26 | 24.42 | 24.13 | 24.26 | 2,543,072 | -0.26(-1.08%) |
Oct 01, 2003 | 23.77 | 24.69 | 23.76 | 24.52 | 3,702,000 | +0.83(+3.49%) |
Sep 30, 2003 | 24.12 | 24.00 | 23.62 | 23.70 | 2,263,574 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.18 | 23.70 | 24.12 | 2,129,985 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.12 | 24.23 | 1,607,690 | -0.36(-1.46%) |
Sep 25, 2003 | 24.82 | 24.94 | 24.59 | 24.59 | 2,325,171 | +0.14(+0.57%) |
Sep 24, 2003 | 25.31 | 25.31 | 24.35 | 24.45 | 2,575,539 | -1.03(-4.04%) |
Sep 23, 2003 | 25.87 | 25.79 | 25.40 | 25.48 | 2,208,521 | -0.39(-1.51%) |
Sep 22, 2003 | 26.08 | 26.08 | 25.73 | 25.87 | 1,717,282 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.12 | 26.35 | 2,451,574 | -0.14(-0.53%) |
Sep 18, 2003 | 26.09 | 26.63 | 26.00 | 26.49 | 2,440,538 | +0.41(+1.55%) |
Sep 17, 2003 | 25.59 | 26.28 | 25.96 | 26.09 | 2,246,891 | +0.50(+1.95%) |
Sep 16, 2003 | 24.89 | 25.67 | 25.20 | 25.59 | 1,504,258 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.89 | 1,700,343 | -0.12(-0.50%) |
Sep 12, 2003 | 24.76 | 25.26 | 24.59 | 25.01 | 5,576,228 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.79 | 25.38 | 25.58 | 2,069,799 | +0.44(+1.77%) |
Sep 10, 2003 | 25.60 | 25.65 | 25.13 | 25.13 | 2,165,275 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.47 | 25.79 | 25.86 | 3,622,309 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.85 | 26.24 | 26.61 | 2,616,475 | +0.11(+0.41%) |
Sep 05, 2003 | 26.39 | 26.81 | 26.35 | 26.50 | 2,892,380 | -0.38(-1.42%) |
Sep 04, 2003 | 26.54 | 27.04 | 26.22 | 26.88 | 3,831,226 | +0.34(+1.29%) |
Sep 03, 2003 | 25.39 | 27.12 | 25.28 | 26.54 | 9,085,737 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.83 | 24.23 | 2,377,016 | +0.90(+3.87%) |
Aug 29, 2003 | 23.26 | 23.55 | 23.20 | 23.33 | 2,265,627 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.72 | 22.40 | 22.68 | 2,148,079 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,464 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,845,867 | -0.18(-0.81%) |
Aug 25, 2003 | 22.25 | 22.29 | 22.03 | 22.05 | 745,969 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.12 | 22.31 | 22.33 | 2,243,426 | -0.23(-1.04%) |
Aug 21, 2003 | 22.47 | 22.68 | 22.23 | 22.56 | 1,043,818 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.33 | 21.98 | 22.11 | 1,133,904 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.46 | 2,032,584 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,218 | +0.34(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.36 | 21.48 | 1,228,995 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.82 | 21.55 | 21.60 | 3,919,516 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.29 | 21.96 | 21.98 | 2,093,411 | +0.16(+0.71%) |
Aug 12, 2003 | 21.71 | 21.84 | 21.52 | 21.83 | 2,377,529 | +0.15(+0.68%) |
Aug 11, 2003 | 21.68 | 21.83 | 21.51 | 21.68 | 1,838,424 | -0.19(-0.89%) |
Aug 08, 2003 | 21.97 | 22.08 | 21.60 | 21.87 | 1,220,012 | +0.12(+0.57%) |
Aug 07, 2003 | 22.07 | 22.07 | 21.61 | 21.75 | 1,664,283 | -0.36(-1.62%) |
Aug 06, 2003 | 22.29 | 22.47 | 22.01 | 22.11 | 1,272,755 | -0.45(-2.00%) |
Aug 05, 2003 | 22.75 | 22.89 | 22.50 | 22.56 | 1,093,737 | -0.41(-1.76%) |
Aug 04, 2003 | 22.73 | 23.11 | 22.33 | 22.96 | 1,470,893 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.54 | 1,072,692 | -0.34(-1.47%) |
Jul 31, 2003 | 23.07 | 23.13 | 22.73 | 22.87 | 1,188,315 | +0.38(+1.70%) |
Jul 30, 2003 | 22.60 | 22.72 | 22.43 | 22.49 | 612,123 | -0.37(-1.60%) |
Jul 29, 2003 | 23.34 | 23.34 | 22.79 | 22.86 | 1,566,882 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.28 | 22.87 | 23.07 | 1,292,774 | +0.51(+2.28%) |
Jul 25, 2003 | 22.06 | 22.60 | 21.73 | 22.56 | 1,139,551 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.36 | 22.00 | 22.13 | 1,932,488 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.97 | 21.59 | 21.82 | 1,029,189 | +0.32(+1.49%) |
Jul 22, 2003 | 21.55 | 21.71 | 21.31 | 21.50 | 2,507,397 | -0.05(-0.22%) |
Jul 21, 2003 | 21.59 | 21.66 | 21.41 | 21.55 | 2,368,418 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.57 | 22.11 | 22.33 | 2,606,851 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.89 | 4,602,477 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.55 | 23.92 | 1,871,917 | +0.23(+0.95%) |
Jul 15, 2003 | 24.00 | 24.05 | 23.56 | 23.70 | 2,020,778 | +0.34(+1.47%) |
Jul 14, 2003 | 23.28 | 23.65 | 23.14 | 23.35 | 2,295,527 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.21 | 22.76 | 22.98 | 1,184,080 | -0.33(-1.40%) |
Jul 10, 2003 | 23.35 | 23.61 | 23.29 | 23.31 | 1,075,130 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 24.00 | 23.50 | 23.78 | 1,712,791 | +0.30(+1.29%) |
Jul 08, 2003 | 23.44 | 23.59 | 23.19 | 23.48 | 1,156,105 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,560 | +0.87(+3.83%) |
Jul 03, 2003 | 22.82 | 23.12 | 22.66 | 22.76 | 1,121,585 | -0.58(-2.50%) |
Jul 02, 2003 | 22.99 | 23.53 | 22.93 | 23.35 | 3,226,674 | +0.86(+3.85%) |