Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.68 | 35.89 | 35.67 | 35.77 | 36,911 | +0.04(+0.12%) |
Jul 29, 2004 | 36.16 | 36.16 | 35.64 | 35.73 | 119,725 | -0.46(-1.28%) |
Jul 28, 2004 | 36.05 | 36.22 | 35.71 | 36.19 | 140,428 | -0.01(-0.02%) |
Jul 27, 2004 | 36.13 | 36.36 | 36.06 | 36.20 | 65,787 | +0.07(+0.20%) |
Jul 26, 2004 | 36.16 | 36.26 | 35.90 | 36.12 | 88,397 | -0.11(-0.30%) |
Jul 23, 2004 | 36.78 | 36.78 | 35.97 | 36.23 | 170,121 | -0.48(-1.32%) |
Jul 22, 2004 | 36.89 | 36.92 | 36.56 | 36.72 | 61,973 | -0.28(-0.75%) |
Jul 21, 2004 | 37.59 | 37.74 | 37.00 | 37.00 | 45,084 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.73 | 37.47 | 37.59 | 95,480 | -0.02(-0.06%) |
Jul 19, 2004 | 37.66 | 37.80 | 37.44 | 37.61 | 75,866 | -0.08(-0.21%) |
Jul 16, 2004 | 38.10 | 38.10 | 37.60 | 37.69 | 104,470 | -0.15(-0.41%) |
Jul 15, 2004 | 38.07 | 38.07 | 37.77 | 37.85 | 36,094 | -0.18(-0.46%) |
Jul 14, 2004 | 37.85 | 38.21 | 37.85 | 38.02 | 93,028 | +0.00(+0.00%) |
Jul 13, 2004 | 38.14 | 38.14 | 37.88 | 38.02 | 51,485 | +0.02(+0.06%) |
Jul 12, 2004 | 38.03 | 38.21 | 37.83 | 38.00 | 141,654 | -0.13(-0.35%) |
Jul 09, 2004 | 38.14 | 38.17 | 37.99 | 38.13 | 85,401 | +0.17(+0.44%) |
Jul 08, 2004 | 37.85 | 38.27 | 37.85 | 37.96 | 62,791 | -0.01(-0.02%) |
Jul 07, 2004 | 38.18 | 38.18 | 37.94 | 37.97 | 53,392 | -0.17(-0.44%) |
Jul 06, 2004 | 38.18 | 38.25 | 38.04 | 38.14 | 78,591 | +0.04(+0.10%) |
Jul 02, 2004 | 38.29 | 38.40 | 38.06 | 38.10 | 51,213 | -0.18(-0.48%) |
Jul 01, 2004 | 38.62 | 38.68 | 38.12 | 38.29 | 175,706 | -0.22(-0.57%) |
Jun 30, 2004 | 38.47 | 38.57 | 38.21 | 38.51 | 151,325 | +0.13(+0.34%) |
Jun 29, 2004 | 38.40 | 38.49 | 38.29 | 38.38 | 287,531 | +0.03(+0.08%) |
Jun 28, 2004 | 38.18 | 38.58 | 38.18 | 38.35 | 175,978 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.48 | 38.07 | 38.08 | 84,584 | -0.48(-1.26%) |
Jun 24, 2004 | 38.40 | 38.61 | 38.40 | 38.57 | 187,828 | -0.18(-0.45%) |
Jun 23, 2004 | 38.62 | 38.74 | 38.40 | 38.74 | 64,425 | +0.09(+0.23%) |
Jun 22, 2004 | 38.40 | 38.71 | 38.24 | 38.65 | 29,692 | +0.23(+0.59%) |
Jun 21, 2004 | 38.47 | 38.59 | 38.32 | 38.43 | 140,837 | +0.01(+0.04%) |
Jun 18, 2004 | 38.25 | 38.56 | 38.21 | 38.41 | 163,856 | +0.04(+0.11%) |
Jun 17, 2004 | 38.43 | 38.58 | 38.37 | 38.37 | 51,485 | -0.23(-0.61%) |
Jun 16, 2004 | 38.40 | 38.61 | 38.40 | 38.60 | 53,392 | +0.21(+0.54%) |
Jun 15, 2004 | 38.51 | 38.64 | 38.35 | 38.40 | 85,537 | +0.14(+0.36%) |
Jun 14, 2004 | 38.32 | 38.48 | 38.24 | 38.26 | 30,101 | -0.22(-0.57%) |
Jun 10, 2004 | 38.58 | 38.58 | 38.37 | 38.48 | 34,868 | -0.07(-0.17%) |
Jun 09, 2004 | 38.76 | 38.76 | 38.50 | 38.54 | 55,435 | -0.08(-0.21%) |
Jun 08, 2004 | 38.54 | 38.72 | 38.43 | 38.63 | 61,837 | +0.01(+0.04%) |
Jun 07, 2004 | 38.10 | 38.61 | 38.10 | 38.61 | 186,738 | +0.51(+1.33%) |
Jun 04, 2004 | 38.40 | 38.42 | 38.10 | 38.10 | 140,020 | -0.11(-0.29%) |
Jun 03, 2004 | 38.29 | 38.39 | 38.11 | 38.21 | 255,250 | -0.18(-0.48%) |
Jun 02, 2004 | 38.18 | 38.44 | 38.13 | 38.40 | 62,927 | +0.23(+0.60%) |
Jun 01, 2004 | 37.92 | 38.17 | 37.85 | 38.17 | 280,993 | +0.19(+0.50%) |
May 28, 2004 | 38.07 | 38.12 | 37.96 | 37.98 | 35,413 | -0.12(-0.33%) |
May 27, 2004 | 37.71 | 38.15 | 37.71 | 38.10 | 79,272 | +0.37(+0.97%) |
May 26, 2004 | 37.59 | 37.77 | 37.48 | 37.74 | 68,511 | +0.10(+0.25%) |
May 25, 2004 | 37.00 | 37.64 | 36.86 | 37.64 | 118,499 | +0.71(+1.93%) |
May 24, 2004 | 37.40 | 37.40 | 36.89 | 36.93 | 51,077 | -0.26(-0.71%) |
May 21, 2004 | 37.22 | 37.52 | 37.19 | 37.19 | 61,973 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.38 | 37.02 | 37.33 | 39,227 | +0.20(+0.53%) |
May 19, 2004 | 37.47 | 37.51 | 37.02 | 37.13 | 82,404 | -0.22(-0.59%) |
May 18, 2004 | 37.26 | 37.40 | 37.12 | 37.35 | 46,173 | +0.12(+0.34%) |
May 17, 2004 | 37.15 | 37.34 | 36.97 | 37.22 | 69,192 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.55 | 36.94 | 37.41 | 259,200 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.10 | 37.14 | 56,798 | -0.31(-0.82%) |
May 12, 2004 | 37.66 | 37.66 | 36.90 | 37.45 | 155,683 | -0.35(-0.93%) |
May 11, 2004 | 37.66 | 37.80 | 37.48 | 37.80 | 178,838 | +0.16(+0.43%) |
May 10, 2004 | 37.96 | 38.21 | 37.55 | 37.64 | 202,674 | -0.51(-1.35%) |
May 07, 2004 | 38.65 | 38.76 | 38.16 | 38.16 | 295,295 | -0.57(-1.48%) |
May 06, 2004 | 38.62 | 38.73 | 38.44 | 38.73 | 141,518 | +0.01(+0.04%) |
May 05, 2004 | 38.62 | 38.73 | 38.47 | 38.71 | 39,499 | +0.08(+0.21%) |
May 04, 2004 | 38.69 | 38.80 | 38.38 | 38.63 | 336,020 | -0.04(-0.09%) |
May 03, 2004 | 38.43 | 38.67 | 38.32 | 38.67 | 254,160 | +0.20(+0.52%) |
Apr 30, 2004 | 38.51 | 38.68 | 38.25 | 38.47 | 199,405 | +0.15(+0.38%) |
Apr 29, 2004 | 38.18 | 38.45 | 38.07 | 38.32 | 55,027 | +0.15(+0.40%) |
Apr 28, 2004 | 38.51 | 38.51 | 38.05 | 38.17 | 85,401 | -0.37(-0.95%) |
Apr 27, 2004 | 38.62 | 38.78 | 38.47 | 38.54 | 121,904 | +0.11(+0.29%) |
Apr 26, 2004 | 38.65 | 38.67 | 38.37 | 38.43 | 54,482 | -0.20(-0.51%) |
Apr 23, 2004 | 38.69 | 38.69 | 38.37 | 38.63 | 69,328 | -0.08(-0.21%) |
Apr 22, 2004 | 38.18 | 38.71 | 38.10 | 38.71 | 76,411 | +0.53(+1.38%) |
Apr 21, 2004 | 38.04 | 38.18 | 37.85 | 38.18 | 51,758 | +0.15(+0.39%) |
Apr 20, 2004 | 38.40 | 38.40 | 38.03 | 38.03 | 74,777 | -0.33(-0.86%) |
Apr 19, 2004 | 38.32 | 38.43 | 38.07 | 38.36 | 332,479 | +0.17(+0.44%) |
Apr 16, 2004 | 38.10 | 38.21 | 38.02 | 38.19 | 66,060 | +0.20(+0.52%) |
Apr 15, 2004 | 37.96 | 38.03 | 37.77 | 37.99 | 70,691 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.88 | 37.49 | 37.85 | 39,091 | +0.07(+0.19%) |
Apr 13, 2004 | 38.14 | 38.14 | 37.61 | 37.77 | 113,459 | -0.17(-0.45%) |
Apr 12, 2004 | 38.03 | 38.13 | 37.94 | 37.94 | 37,729 | -0.09(-0.23%) |
Apr 08, 2004 | 38.18 | 38.18 | 37.86 | 38.03 | 130,349 | +0.06(+0.15%) |
Apr 07, 2004 | 37.96 | 38.07 | 37.82 | 37.97 | 111,825 | -0.10(-0.25%) |
Apr 06, 2004 | 37.81 | 38.07 | 37.73 | 38.07 | 38,137 | +0.24(+0.62%) |
Apr 05, 2004 | 37.74 | 37.90 | 37.59 | 37.83 | 172,437 | +0.02(+0.06%) |
Apr 02, 2004 | 38.03 | 38.03 | 37.66 | 37.81 | 431,637 | +0.09(+0.23%) |
Apr 01, 2004 | 37.55 | 37.76 | 37.47 | 37.72 | 162,630 | +0.39(+1.04%) |
Mar 31, 2004 | 37.44 | 37.55 | 37.11 | 37.33 | 148,192 | -0.04(-0.10%) |
Mar 30, 2004 | 37.01 | 37.37 | 37.01 | 37.37 | 47,672 | +0.31(+0.83%) |
Mar 29, 2004 | 36.82 | 37.08 | 36.79 | 37.06 | 61,020 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.53 | 36.65 | 188,781 | -0.18(-0.48%) |
Mar 25, 2004 | 36.56 | 36.83 | 36.39 | 36.83 | 44,267 | +0.45(+1.23%) |
Mar 24, 2004 | 36.39 | 36.43 | 36.11 | 36.38 | 60,339 | +0.15(+0.41%) |
Mar 23, 2004 | 36.44 | 36.49 | 36.23 | 36.23 | 73,959 | -0.21(-0.56%) |
Mar 22, 2004 | 36.56 | 36.70 | 36.23 | 36.44 | 177,749 | -0.38(-1.04%) |
Mar 19, 2004 | 36.93 | 37.11 | 36.82 | 36.82 | 140,973 | -0.21(-0.56%) |
Mar 18, 2004 | 37.04 | 37.16 | 36.86 | 37.02 | 228,826 | -0.09(-0.24%) |
Mar 17, 2004 | 36.78 | 37.11 | 36.69 | 37.11 | 74,777 | +0.48(+1.32%) |
Mar 16, 2004 | 36.71 | 36.71 | 36.34 | 36.63 | 85,265 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.50 | 29,284 | -0.46(-1.23%) |
Mar 12, 2004 | 37.00 | 37.00 | 36.61 | 36.96 | 331,253 | +0.08(+0.22%) |
Mar 11, 2004 | 37.44 | 37.60 | 36.88 | 36.88 | 166,988 | -0.82(-2.18%) |
Mar 10, 2004 | 37.81 | 38.09 | 37.66 | 37.70 | 138,249 | +0.04(+0.10%) |
Mar 09, 2004 | 37.55 | 37.68 | 37.39 | 37.66 | 68,375 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.84 | 37.56 | 37.70 | 146,013 | -0.04(-0.10%) |
Mar 05, 2004 | 37.37 | 37.74 | 37.34 | 37.74 | 316,270 | +0.40(+1.06%) |
Mar 04, 2004 | 37.55 | 37.55 | 37.33 | 37.34 | 111,825 | -0.21(-0.57%) |
Mar 03, 2004 | 37.48 | 37.58 | 37.31 | 37.55 | 254,297 | +0.26(+0.69%) |
Mar 02, 2004 | 37.59 | 37.74 | 37.30 | 37.30 | 152,006 | -0.50(-1.32%) |
Mar 01, 2004 | 37.52 | 37.80 | 37.44 | 37.80 | 52,030 | +0.35(+0.94%) |
Feb 27, 2004 | 37.33 | 37.51 | 37.23 | 37.44 | 27,513 | +0.14(+0.37%) |
Feb 26, 2004 | 37.15 | 37.30 | 37.00 | 37.30 | 55,027 | +0.15(+0.42%) |
Feb 25, 2004 | 37.04 | 37.18 | 36.95 | 37.15 | 23,291 | +0.06(+0.16%) |
Feb 24, 2004 | 37.23 | 37.33 | 36.97 | 37.09 | 162,357 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.15 | 37.23 | 61,156 | +0.02(+0.06%) |
Feb 20, 2004 | 37.11 | 37.30 | 37.05 | 37.21 | 40,589 | +0.22(+0.60%) |
Feb 19, 2004 | 37.22 | 37.36 | 36.99 | 36.99 | 108,283 | -0.12(-0.34%) |
Feb 18, 2004 | 37.11 | 37.19 | 36.97 | 37.11 | 92,620 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.13 | 36.89 | 37.05 | 44,130 | +0.21(+0.56%) |
Feb 13, 2004 | 37.04 | 37.07 | 36.73 | 36.85 | 98,885 | -0.18(-0.48%) |
Feb 12, 2004 | 37.04 | 37.07 | 36.91 | 37.02 | 40,998 | -0.05(-0.14%) |
Feb 11, 2004 | 36.82 | 37.11 | 36.72 | 37.08 | 36,775 | +0.22(+0.60%) |
Feb 10, 2004 | 36.83 | 36.92 | 36.71 | 36.86 | 50,941 | +0.06(+0.16%) |
Feb 09, 2004 | 36.71 | 37.44 | 36.68 | 36.80 | 65,787 | +0.12(+0.32%) |
Feb 06, 2004 | 36.60 | 36.68 | 36.39 | 36.68 | 122,313 | +0.23(+0.62%) |
Feb 05, 2004 | 36.34 | 36.45 | 36.20 | 36.45 | 73,959 | +0.13(+0.36%) |
Feb 04, 2004 | 36.05 | 36.37 | 35.97 | 36.32 | 143,425 | +0.20(+0.55%) |
Feb 03, 2004 | 36.05 | 36.17 | 35.91 | 36.12 | 43,177 | +0.15(+0.43%) |
Feb 02, 2004 | 36.05 | 36.14 | 35.79 | 35.97 | 183,197 | -0.04(-0.10%) |
Jan 30, 2004 | 35.97 | 36.00 | 35.80 | 36.00 | 40,998 | +0.03(+0.08%) |
Jan 29, 2004 | 35.68 | 36.09 | 35.65 | 35.97 | 53,801 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.13 | 35.61 | 35.70 | 162,221 | -0.35(-0.96%) |
Jan 27, 2004 | 36.23 | 36.23 | 35.99 | 36.05 | 44,403 | -0.18(-0.51%) |
Jan 26, 2004 | 35.86 | 36.23 | 35.83 | 36.23 | 43,858 | +0.48(+1.33%) |
Jan 23, 2004 | 35.68 | 35.88 | 35.63 | 35.75 | 31,872 | +0.08(+0.23%) |
Jan 22, 2004 | 35.74 | 35.74 | 35.52 | 35.67 | 41,679 | -0.01(-0.04%) |
Jan 21, 2004 | 35.37 | 35.70 | 35.37 | 35.69 | 52,303 | +0.25(+0.70%) |
Jan 20, 2004 | 35.56 | 35.57 | 35.31 | 35.44 | 127,625 | -0.01(-0.04%) |
Jan 16, 2004 | 35.57 | 35.60 | 35.39 | 35.45 | 24,244 | -0.12(-0.33%) |
Jan 15, 2004 | 35.60 | 35.60 | 35.28 | 35.57 | 84,992 | +0.10(+0.29%) |
Jan 14, 2004 | 35.40 | 35.60 | 35.35 | 35.47 | 87,853 | +0.12(+0.35%) |
Jan 13, 2004 | 35.49 | 35.49 | 35.15 | 35.34 | 24,244 | +0.03(+0.08%) |
Jan 12, 2004 | 35.38 | 35.43 | 35.21 | 35.31 | 124,492 | +0.07(+0.21%) |
Jan 09, 2004 | 35.44 | 35.55 | 35.19 | 35.24 | 85,128 | -0.17(-0.48%) |
Jan 08, 2004 | 35.59 | 35.59 | 35.31 | 35.41 | 67,694 | -0.07(-0.21%) |
Jan 07, 2004 | 35.62 | 35.62 | 35.35 | 35.48 | 85,946 | -0.21(-0.60%) |
Jan 06, 2004 | 35.50 | 35.73 | 35.50 | 35.70 | 50,532 | +0.06(+0.16%) |
Jan 05, 2004 | 35.67 | 35.72 | 35.42 | 35.64 | 41,679 | +0.10(+0.29%) |
Jan 02, 2004 | 35.82 | 35.85 | 35.40 | 35.53 | 64,970 | +0.07(+0.21%) |
Dec 31, 2003 | 35.67 | 35.74 | 35.46 | 35.46 | 103,925 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.59 | 35.45 | 35.61 | 190,824 | +0.14(+0.39%) |
Dec 29, 2003 | 35.16 | 35.43 | 35.16 | 35.47 | 20,975 | +0.23(+0.67%) |
Dec 26, 2003 | 35.24 | 35.27 | 35.14 | 35.23 | 5,039 | +0.01(+0.04%) |
Dec 24, 2003 | 35.24 | 35.28 | 35.12 | 35.22 | 7,899 | -0.10(-0.27%) |
Dec 23, 2003 | 35.38 | 35.39 | 35.15 | 35.31 | 44,539 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.22 | 34.99 | 35.22 | 102,018 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.09 | 35.13 | 42,904 | +0.00(+0.00%) |
Dec 18, 2003 | 35.04 | 35.19 | 34.94 | 35.13 | 36,367 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.91 | 34.99 | 24,380 | -0.01(-0.04%) |
Dec 16, 2003 | 34.90 | 35.01 | 34.77 | 35.01 | 17,434 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.90 | 34.92 | 84,447 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.71 | 34.39 | 34.73 | 23,291 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.80 | 34.47 | 34.64 | 41,951 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.57 | 34.30 | 34.48 | 33,370 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.54 | 31,736 | -0.26(-0.74%) |
Dec 08, 2003 | 34.68 | 34.77 | 34.51 | 34.80 | 186,193 | +0.28(+0.81%) |
Dec 05, 2003 | 34.67 | 34.69 | 34.46 | 34.52 | 33,779 | -0.17(-0.49%) |
Dec 04, 2003 | 34.71 | 34.74 | 34.60 | 34.69 | 52,711 | +0.05(+0.15%) |
Dec 03, 2003 | 34.96 | 34.98 | 34.64 | 34.64 | 27,513 | -0.16(-0.46%) |
Dec 02, 2003 | 34.81 | 34.90 | 34.69 | 34.80 | 156,500 | -0.10(-0.27%) |
Dec 01, 2003 | 34.72 | 34.90 | 34.65 | 34.90 | 150,644 | +0.20(+0.57%) |
Nov 28, 2003 | 34.54 | 34.70 | 34.51 | 34.70 | 16,480 | +0.12(+0.34%) |
Nov 26, 2003 | 34.58 | 34.58 | 34.29 | 34.58 | 23,427 | +0.09(+0.26%) |
Nov 25, 2003 | 34.25 | 34.49 | 34.25 | 34.49 | 127,080 | +0.19(+0.56%) |
Nov 24, 2003 | 33.96 | 34.34 | 34.23 | 34.30 | 28,194 | +0.34(+0.99%) |
Nov 21, 2003 | 33.81 | 33.99 | 33.86 | 33.96 | 18,524 | +0.15(+0.46%) |
Nov 20, 2003 | 33.92 | 34.11 | 33.81 | 33.81 | 16,072 | -0.24(-0.71%) |
Nov 19, 2003 | 33.86 | 34.09 | 33.82 | 34.05 | 60,066 | +0.15(+0.43%) |
Nov 18, 2003 | 34.05 | 34.12 | 33.79 | 33.90 | 21,929 | -0.12(-0.35%) |
Nov 17, 2003 | 33.89 | 34.02 | 33.77 | 34.02 | 30,782 | -0.07(-0.22%) |
Nov 14, 2003 | 34.26 | 34.30 | 33.93 | 34.10 | 143,561 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.21 | 34.04 | 34.22 | 25,334 | -0.04(-0.13%) |
Nov 12, 2003 | 33.84 | 34.26 | 33.82 | 34.26 | 95,480 | +0.45(+1.32%) |
Nov 11, 2003 | 33.82 | 33.85 | 33.71 | 33.82 | 59,658 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.77 | 33.77 | 195,319 | -0.22(-0.65%) |
Nov 07, 2003 | 33.89 | 34.07 | 33.92 | 33.99 | 18,932 | +0.10(+0.30%) |
Nov 06, 2003 | 33.70 | 33.93 | 33.62 | 33.89 | 18,932 | +0.23(+0.68%) |
Nov 05, 2003 | 33.91 | 33.75 | 33.57 | 33.66 | 18,115 | -0.16(-0.48%) |
Nov 04, 2003 | 33.91 | 33.91 | 33.79 | 33.82 | 35,859 | -0.10(-0.30%) |
Nov 03, 2003 | 33.85 | 33.93 | 33.85 | 33.93 | 51,721 | +0.36(+1.07%) |
Oct 31, 2003 | 33.67 | 33.67 | 33.55 | 33.57 | 68,647 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.65 | 33.60 | 33.65 | 23,018 | +0.10(+0.31%) |
Oct 29, 2003 | 33.33 | 33.62 | 33.33 | 33.55 | 41,815 | +0.15(+0.44%) |
Oct 28, 2003 | 33.09 | 33.41 | 33.12 | 33.41 | 153,913 | +0.32(+0.95%) |
Oct 27, 2003 | 33.04 | 33.28 | 32.98 | 33.09 | 30,237 | +0.01(+0.04%) |
Oct 24, 2003 | 32.93 | 33.07 | 32.77 | 33.07 | 12,939 | +0.06(+0.18%) |
Oct 23, 2003 | 33.00 | 33.12 | 32.92 | 33.02 | 26,696 | -0.10(-0.29%) |
Oct 22, 2003 | 33.16 | 33.20 | 32.94 | 33.11 | 13,620 | -0.04(-0.13%) |
Oct 21, 2003 | 33.24 | 33.24 | 33.16 | 33.16 | 14,301 | -0.06(-0.18%) |
Oct 20, 2003 | 33.15 | 33.16 | 33.15 | 33.21 | 12,667 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.32 | 33.01 | 33.01 | 46,582 | -0.33(-0.99%) |
Oct 16, 2003 | 33.15 | 33.34 | 33.10 | 33.34 | 25,061 | +0.12(+0.35%) |
Oct 15, 2003 | 33.35 | 33.36 | 33.14 | 33.22 | 40,044 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.30 | 33.16 | 33.35 | 271,731 | +0.10(+0.29%) |
Oct 13, 2003 | 33.28 | 33.41 | 33.19 | 33.26 | 94,935 | +0.11(+0.33%) |
Oct 10, 2003 | 33.15 | 33.25 | 33.10 | 33.15 | 163,447 | +0.01(+0.02%) |
Oct 09, 2003 | 33.37 | 33.46 | 33.33 | 33.14 | 81,178 | -0.04(-0.13%) |
Oct 08, 2003 | 33.08 | 33.23 | 33.06 | 33.19 | 76,275 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.02 | 33.24 | 78,046 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.15 | 32.93 | 33.13 | 176,114 | +0.10(+0.29%) |
Oct 03, 2003 | 33.06 | 33.21 | 33.00 | 33.04 | 187,419 | +0.17(+0.51%) |
Oct 02, 2003 | 32.83 | 32.83 | 32.70 | 32.87 | 63,335 | +0.10(+0.29%) |
Oct 01, 2003 | 32.29 | 32.77 | 32.29 | 32.77 | 128,033 | +0.54(+1.69%) |
Sep 30, 2003 | 32.20 | 32.28 | 31.95 | 32.23 | 14,710 | -0.08(-0.25%) |
Sep 29, 2003 | 32.21 | 32.31 | 32.03 | 32.31 | 148,737 | +0.08(+0.25%) |
Sep 26, 2003 | 32.26 | 32.26 | 32.05 | 32.23 | 336,838 | -0.01(-0.02%) |
Sep 25, 2003 | 32.45 | 32.45 | 32.24 | 32.24 | 50,941 | -0.21(-0.66%) |
Sep 24, 2003 | 32.70 | 32.70 | 32.56 | 32.45 | 48,625 | -0.21(-0.63%) |
Sep 23, 2003 | 32.31 | 32.66 | 32.31 | 32.66 | 20,567 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.41 | 32.24 | 32.41 | 18,660 | -0.14(-0.43%) |
Sep 19, 2003 | 32.66 | 32.74 | 32.54 | 32.55 | 21,792 | -0.21(-0.63%) |
Sep 18, 2003 | 32.55 | 32.76 | 32.55 | 32.76 | 46,037 | +0.21(+0.63%) |
Sep 17, 2003 | 32.60 | 32.63 | 32.47 | 32.55 | 51,622 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.19 | 31.93 | 32.19 | 58,704 | +0.05(+0.16%) |
Sep 15, 2003 | 32.18 | 32.23 | 32.04 | 32.14 | 10,351 | +0.04(+0.14%) |
Sep 12, 2003 | 32.11 | 32.22 | 31.89 | 32.10 | 8,172 | -0.11(-0.34%) |
Sep 11, 2003 | 32.02 | 32.31 | 32.02 | 32.21 | 102,018 | +0.15(+0.46%) |
Sep 10, 2003 | 32.04 | 32.25 | 32.02 | 32.06 | 130,894 | +0.01(+0.05%) |
Sep 09, 2003 | 32.21 | 32.22 | 31.94 | 32.05 | 15,391 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.30 | 32.08 | 32.22 | 65,378 | +0.06(+0.18%) |
Sep 05, 2003 | 32.30 | 32.31 | 32.08 | 32.16 | 108,283 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.43 | 32.19 | 32.39 | 122,858 | +0.26(+0.80%) |
Sep 03, 2003 | 32.15 | 32.30 | 32.00 | 32.14 | 17,298 | -0.02(-0.07%) |
Sep 02, 2003 | 31.81 | 32.16 | 31.75 | 32.16 | 137,840 | +0.36(+1.13%) |
Aug 29, 2003 | 31.71 | 31.82 | 31.60 | 31.80 | 21,656 | +0.05(+0.16%) |
Aug 28, 2003 | 31.42 | 31.75 | 31.32 | 31.75 | 29,556 | +0.32(+1.03%) |
Aug 27, 2003 | 31.49 | 31.52 | 31.38 | 31.42 | 44,811 | -0.04(-0.14%) |
Aug 26, 2003 | 31.20 | 31.47 | 31.04 | 31.47 | 113,051 | +0.12(+0.40%) |
Aug 25, 2003 | 31.23 | 31.34 | 31.17 | 31.34 | 41,134 | +0.11(+0.35%) |
Aug 22, 2003 | 31.42 | 31.61 | 31.14 | 31.23 | 21,929 | -0.26(-0.84%) |
Aug 21, 2003 | 31.41 | 31.68 | 31.39 | 31.50 | 34,596 | +0.09(+0.28%) |
Aug 20, 2003 | 31.44 | 31.61 | 31.41 | 31.41 | 27,105 | -0.20(-0.63%) |
Aug 19, 2003 | 31.64 | 31.67 | 31.42 | 31.61 | 30,373 | -0.03(-0.09%) |
Aug 18, 2003 | 31.53 | 31.75 | 31.53 | 31.64 | 28,467 | +0.02(+0.07%) |
Aug 15, 2003 | 31.50 | 31.61 | 31.48 | 31.61 | 40,317 | +0.01(+0.05%) |
Aug 14, 2003 | 31.32 | 31.64 | 31.29 | 31.60 | 21,520 | +0.12(+0.37%) |
Aug 13, 2003 | 31.64 | 31.64 | 31.36 | 31.48 | 79,272 | -0.03(-0.09%) |
Aug 12, 2003 | 31.42 | 31.54 | 31.20 | 31.51 | 41,270 | +0.16(+0.52%) |
Aug 11, 2003 | 31.34 | 31.44 | 31.22 | 31.35 | 12,803 | +0.09(+0.28%) |
Aug 08, 2003 | 31.17 | 31.36 | 31.17 | 31.26 | 35,277 | +0.11(+0.35%) |
Aug 07, 2003 | 31.13 | 31.21 | 31.02 | 31.15 | 79,408 | +0.10(+0.31%) |
Aug 06, 2003 | 30.95 | 31.31 | 30.95 | 31.06 | 11,032 | +0.10(+0.33%) |
Aug 05, 2003 | 31.23 | 31.39 | 30.95 | 30.95 | 9,398 | -0.51(-1.61%) |
Aug 04, 2003 | 31.13 | 31.46 | 30.98 | 31.46 | 39,227 | +0.24(+0.78%) |