Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 24.55 | 24.60 | 24.45 | 24.49 | 3,407,872 | -0.04(-0.17%) |
Aug 30, 2004 | 24.56 | 24.64 | 24.38 | 24.54 | 2,973,780 | +0.00(+0.00%) |
Aug 27, 2004 | 24.22 | 24.55 | 24.15 | 24.54 | 4,329,593 | +0.35(+1.43%) |
Aug 26, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 2,075,570 | -0.25(-1.04%) |
Aug 25, 2004 | 24.18 | 24.50 | 24.02 | 24.44 | 1,993,142 | +0.32(+1.35%) |
Aug 24, 2004 | 24.29 | 24.29 | 23.96 | 24.12 | 2,190,998 | +0.01(+0.03%) |
Aug 23, 2004 | 24.57 | 24.57 | 24.05 | 24.11 | 2,800,285 | -0.41(-1.67%) |
Aug 20, 2004 | 24.32 | 24.61 | 24.30 | 24.52 | 2,490,118 | +0.16(+0.64%) |
Aug 19, 2004 | 24.71 | 25.03 | 24.35 | 24.37 | 4,670,352 | +0.35(+1.44%) |
Aug 18, 2004 | 23.85 | 24.08 | 23.82 | 24.02 | 2,882,713 | -0.01(-0.03%) |
Aug 17, 2004 | 23.71 | 24.46 | 23.58 | 24.03 | 5,558,789 | +0.32(+1.34%) |
Aug 16, 2004 | 23.26 | 23.78 | 23.24 | 23.71 | 3,085,525 | +0.45(+1.94%) |
Aug 13, 2004 | 23.19 | 23.28 | 22.81 | 23.26 | 4,545,435 | -0.04(-0.18%) |
Aug 12, 2004 | 23.82 | 23.87 | 23.17 | 23.30 | 4,311,181 | -0.70(-2.91%) |
Aug 11, 2004 | 24.01 | 24.10 | 23.75 | 24.00 | 2,437,857 | -0.17(-0.70%) |
Aug 10, 2004 | 23.84 | 24.19 | 23.84 | 24.17 | 4,796,402 | +0.32(+1.36%) |
Aug 09, 2004 | 23.56 | 23.96 | 23.34 | 23.84 | 4,107,660 | -0.06(-0.27%) |
Aug 06, 2004 | 24.01 | 24.05 | 23.58 | 23.91 | 7,865,073 | -0.63(-2.56%) |
Aug 05, 2004 | 25.42 | 25.60 | 24.50 | 24.54 | 5,598,162 | -1.22(-4.74%) |
Aug 04, 2004 | 25.95 | 26.09 | 25.56 | 25.76 | 3,103,512 | -0.48(-1.83%) |
Aug 03, 2004 | 25.92 | 26.24 | 25.78 | 26.24 | 3,963,624 | +0.38(+1.47%) |
Aug 02, 2004 | 26.21 | 26.21 | 25.56 | 25.86 | 2,434,599 | -0.32(-1.21%) |
Jul 30, 2004 | 25.98 | 26.19 | 25.91 | 26.17 | 1,783,248 | +0.19(+0.73%) |
Jul 29, 2004 | 26.23 | 26.34 | 25.92 | 25.98 | 3,447,953 | -0.25(-0.94%) |
Jul 28, 2004 | 26.23 | 26.45 | 26.02 | 26.23 | 2,998,990 | -0.18(-0.67%) |
Jul 27, 2004 | 26.04 | 26.62 | 26.04 | 26.41 | 5,427,924 | +0.51(+1.96%) |
Jul 26, 2004 | 25.63 | 25.98 | 25.45 | 25.90 | 6,740,116 | +0.72(+2.86%) |
Jul 23, 2004 | 25.07 | 25.67 | 24.14 | 25.18 | 10,481,524 | -0.63(-2.44%) |
Jul 22, 2004 | 26.12 | 26.12 | 25.53 | 25.81 | 4,275,774 | -0.32(-1.22%) |
Jul 21, 2004 | 26.65 | 26.82 | 26.12 | 26.12 | 3,044,028 | -0.52(-1.94%) |
Jul 20, 2004 | 26.83 | 26.83 | 25.92 | 26.64 | 5,039,720 | -0.19(-0.71%) |
Jul 19, 2004 | 27.05 | 27.18 | 26.67 | 26.83 | 3,048,843 | -0.21(-0.78%) |
Jul 16, 2004 | 27.50 | 27.54 | 27.04 | 27.04 | 3,622,582 | -0.37(-1.36%) |
Jul 15, 2004 | 27.50 | 27.61 | 27.28 | 27.42 | 5,943,453 | -0.08(-0.31%) |
Jul 14, 2004 | 27.61 | 27.70 | 27.37 | 27.50 | 2,254,447 | -0.11(-0.41%) |
Jul 13, 2004 | 27.53 | 27.62 | 27.45 | 27.61 | 1,521,518 | +0.20(+0.75%) |
Jul 12, 2004 | 27.41 | 27.54 | 27.22 | 27.41 | 2,216,491 | +0.07(+0.26%) |
Jul 09, 2004 | 27.32 | 27.52 | 27.27 | 27.34 | 2,475,247 | +0.03(+0.10%) |
Jul 08, 2004 | 27.67 | 27.67 | 27.23 | 27.31 | 2,771,676 | -0.36(-1.30%) |
Jul 07, 2004 | 27.61 | 27.70 | 27.49 | 27.67 | 4,642,026 | -0.11(-0.38%) |
Jul 06, 2004 | 27.55 | 27.83 | 27.40 | 27.78 | 4,971,738 | -0.19(-0.68%) |
Jul 02, 2004 | 27.90 | 28.04 | 27.61 | 27.97 | 4,198,728 | -0.06(-0.23%) |
Jul 01, 2004 | 28.74 | 28.74 | 27.95 | 28.03 | 4,487,792 | -0.59(-2.07%) |
Jun 30, 2004 | 28.49 | 28.67 | 28.31 | 28.62 | 2,821,671 | +0.06(+0.22%) |
Jun 29, 2004 | 28.84 | 28.86 | 28.50 | 28.56 | 2,336,167 | -0.25(-0.86%) |
Jun 28, 2004 | 29.37 | 29.48 | 28.79 | 28.81 | 4,280,164 | -0.56(-1.90%) |
Jun 25, 2004 | 28.77 | 29.37 | 28.77 | 29.37 | 8,480,167 | +0.49(+1.69%) |
Jun 24, 2004 | 28.88 | 29.02 | 28.64 | 28.88 | 3,710,958 | -0.04(-0.12%) |
Jun 23, 2004 | 28.88 | 28.95 | 28.45 | 28.91 | 5,003,180 | +0.04(+0.12%) |
Jun 22, 2004 | 28.70 | 28.94 | 28.42 | 28.88 | 2,845,323 | +0.02(+0.07%) |
Jun 21, 2004 | 29.13 | 29.23 | 28.73 | 28.86 | 1,912,838 | -0.28(-0.97%) |
Jun 18, 2004 | 28.74 | 29.32 | 28.72 | 29.14 | 2,911,463 | +0.12(+0.41%) |
Jun 17, 2004 | 28.96 | 29.11 | 28.64 | 29.02 | 2,853,254 | -0.04(-0.12%) |
Jun 16, 2004 | 29.22 | 29.30 | 29.02 | 29.05 | 2,203,744 | -0.08(-0.29%) |
Jun 15, 2004 | 28.94 | 29.22 | 28.93 | 29.14 | 2,719,131 | +0.34(+1.18%) |
Jun 14, 2004 | 29.10 | 29.23 | 28.60 | 28.80 | 2,284,048 | -0.36(-1.23%) |
Jun 10, 2004 | 28.74 | 29.22 | 28.72 | 29.16 | 3,985,293 | +0.63(+2.20%) |
Jun 09, 2004 | 28.77 | 28.85 | 28.48 | 28.53 | 1,920,770 | -0.28(-0.96%) |
Jun 08, 2004 | 28.79 | 28.94 | 28.71 | 28.81 | 3,054,933 | -0.31(-1.07%) |
Jun 07, 2004 | 28.63 | 29.13 | 28.62 | 29.12 | 3,475,996 | +0.55(+1.93%) |
Jun 04, 2004 | 28.77 | 28.86 | 28.45 | 28.57 | 2,331,918 | -0.18(-0.61%) |
Jun 03, 2004 | 28.56 | 28.77 | 28.33 | 28.74 | 3,022,925 | +0.11(+0.39%) |
Jun 02, 2004 | 28.24 | 28.67 | 28.24 | 28.63 | 3,083,826 | +0.41(+1.45%) |
Jun 01, 2004 | 28.03 | 28.24 | 27.84 | 28.22 | 2,868,975 | +0.20(+0.73%) |
May 28, 2004 | 28.03 | 28.14 | 27.85 | 28.02 | 3,428,125 | -0.03(-0.10%) |
May 27, 2004 | 28.05 | 28.28 | 27.93 | 28.05 | 2,736,835 | -0.01(-0.03%) |
May 26, 2004 | 28.07 | 28.22 | 27.89 | 28.05 | 4,622,481 | -0.11(-0.38%) |
May 25, 2004 | 27.78 | 28.22 | 27.64 | 28.16 | 2,269,602 | +0.25(+0.91%) |
May 24, 2004 | 28.20 | 28.20 | 27.79 | 27.90 | 1,749,540 | -0.17(-0.60%) |
May 21, 2004 | 27.84 | 28.22 | 27.78 | 28.07 | 2,512,070 | +0.41(+1.48%) |
May 20, 2004 | 27.91 | 27.91 | 27.52 | 27.66 | 2,268,327 | -0.25(-0.89%) |
May 19, 2004 | 28.21 | 28.35 | 27.64 | 27.91 | 3,930,341 | -0.26(-0.93%) |
May 18, 2004 | 28.10 | 28.27 | 28.04 | 28.17 | 2,474,255 | +0.06(+0.23%) |
May 17, 2004 | 28.07 | 28.69 | 27.72 | 28.11 | 2,036,905 | -0.30(-1.04%) |
May 14, 2004 | 28.35 | 28.58 | 28.12 | 28.41 | 2,599,172 | +0.06(+0.20%) |
May 13, 2004 | 28.38 | 28.70 | 28.24 | 28.35 | 3,674,418 | -0.46(-1.59%) |
May 12, 2004 | 28.21 | 28.88 | 28.16 | 28.81 | 5,485,567 | +0.37(+1.32%) |
May 11, 2004 | 28.10 | 28.56 | 28.10 | 28.43 | 3,235,652 | +0.33(+1.18%) |
May 10, 2004 | 28.07 | 28.24 | 27.67 | 28.10 | 4,503,938 | -0.30(-1.07%) |
May 07, 2004 | 28.24 | 28.58 | 28.23 | 28.41 | 3,768,601 | -0.10(-0.35%) |
May 06, 2004 | 28.81 | 29.00 | 28.48 | 28.50 | 3,334,509 | -0.43(-1.49%) |
May 05, 2004 | 29.23 | 29.23 | 28.79 | 28.93 | 5,010,261 | -0.01(-0.05%) |
May 04, 2004 | 29.18 | 29.48 | 28.69 | 28.95 | 4,401,399 | -0.15(-0.51%) |
May 03, 2004 | 28.60 | 29.17 | 28.60 | 29.10 | 3,830,493 | +0.38(+1.33%) |
Apr 30, 2004 | 29.58 | 29.75 | 28.72 | 28.72 | 2,978,312 | -0.84(-2.84%) |
Apr 29, 2004 | 29.55 | 30.04 | 28.86 | 29.56 | 8,637,375 | -0.28(-0.92%) |
Apr 28, 2004 | 30.15 | 30.19 | 29.66 | 29.83 | 3,862,218 | -0.40(-1.31%) |
Apr 27, 2004 | 30.26 | 30.47 | 30.15 | 30.23 | 2,951,686 | +0.18(+0.61%) |
Apr 26, 2004 | 30.06 | 30.22 | 29.76 | 30.04 | 3,313,123 | -0.04(-0.12%) |
Apr 23, 2004 | 30.30 | 30.30 | 29.85 | 30.08 | 4,094,772 | -0.21(-0.70%) |
Apr 22, 2004 | 29.83 | 30.53 | 29.66 | 30.29 | 4,271,100 | +0.49(+1.66%) |
Apr 21, 2004 | 29.94 | 29.94 | 29.55 | 29.80 | 3,772,992 | -0.08(-0.28%) |
Apr 20, 2004 | 30.26 | 30.28 | 29.66 | 29.88 | 4,105,536 | -0.37(-1.24%) |
Apr 19, 2004 | 30.07 | 30.28 | 29.83 | 30.26 | 3,063,856 | +0.11(+0.35%) |
Apr 16, 2004 | 29.55 | 30.35 | 29.50 | 30.15 | 5,142,826 | +0.60(+2.03%) |
Apr 15, 2004 | 29.16 | 29.56 | 28.88 | 29.55 | 4,750,655 | +0.44(+1.53%) |
Apr 14, 2004 | 29.78 | 29.78 | 28.92 | 29.10 | 4,638,910 | -0.48(-1.62%) |
Apr 13, 2004 | 30.42 | 30.53 | 29.58 | 29.58 | 4,520,367 | -0.77(-2.54%) |
Apr 12, 2004 | 30.26 | 30.58 | 30.09 | 30.35 | 4,951,485 | +0.17(+0.56%) |
Apr 08, 2004 | 29.87 | 30.38 | 29.82 | 30.18 | 6,833,732 | +0.74(+2.52%) |
Apr 07, 2004 | 29.48 | 29.58 | 29.30 | 29.44 | 6,401,481 | +0.21(+0.72%) |
Apr 06, 2004 | 29.66 | 29.68 | 29.13 | 29.23 | 4,345,739 | -0.52(-1.76%) |
Apr 05, 2004 | 29.61 | 29.80 | 29.34 | 29.75 | 4,514,702 | +0.01(+0.02%) |
Apr 02, 2004 | 28.79 | 29.80 | 28.79 | 29.75 | 3,950,452 | +0.96(+3.34%) |
Apr 01, 2004 | 28.60 | 29.39 | 28.55 | 28.79 | 8,343,071 | +0.54(+1.90%) |
Mar 31, 2004 | 28.38 | 28.38 | 28.14 | 28.25 | 4,165,870 | -0.13(-0.47%) |
Mar 30, 2004 | 28.20 | 28.53 | 28.10 | 28.38 | 2,173,436 | +0.18(+0.65%) |
Mar 29, 2004 | 28.00 | 28.31 | 27.89 | 28.20 | 2,597,047 | +0.14(+0.50%) |
Mar 26, 2004 | 28.12 | 28.25 | 27.96 | 28.06 | 1,085,868 | -0.06(-0.20%) |
Mar 25, 2004 | 27.78 | 28.28 | 27.66 | 28.12 | 1,937,765 | +0.44(+1.58%) |
Mar 24, 2004 | 27.82 | 28.03 | 27.51 | 27.68 | 1,881,538 | -0.22(-0.78%) |
Mar 23, 2004 | 28.00 | 28.17 | 27.75 | 27.90 | 1,216,874 | -0.10(-0.35%) |
Mar 22, 2004 | 28.36 | 28.36 | 27.84 | 28.00 | 1,012,787 | -0.37(-1.29%) |
Mar 19, 2004 | 28.59 | 28.77 | 28.32 | 28.36 | 1,096,490 | -0.30(-1.03%) |
Mar 18, 2004 | 28.53 | 28.77 | 28.34 | 28.66 | 1,988,610 | -0.04(-0.15%) |
Mar 17, 2004 | 28.57 | 28.80 | 28.42 | 28.70 | 1,268,002 | +0.24(+0.84%) |
Mar 16, 2004 | 28.10 | 28.53 | 28.05 | 28.46 | 3,111,160 | +0.56(+2.00%) |
Mar 15, 2004 | 28.69 | 28.69 | 27.76 | 27.90 | 1,396,743 | -0.78(-2.73%) |
Mar 12, 2004 | 28.35 | 28.69 | 28.19 | 28.69 | 1,178,351 | +0.37(+1.32%) |
Mar 11, 2004 | 28.81 | 28.82 | 28.17 | 28.31 | 2,296,653 | -0.51(-1.76%) |
Mar 10, 2004 | 29.41 | 29.41 | 28.72 | 28.82 | 1,064,623 | -0.54(-1.83%) |
Mar 09, 2004 | 29.72 | 29.72 | 29.25 | 29.36 | 1,177,785 | -0.36(-1.21%) |
Mar 08, 2004 | 29.87 | 29.93 | 29.67 | 29.72 | 1,242,792 | -0.11(-0.36%) |
Mar 05, 2004 | 30.04 | 30.18 | 29.80 | 29.82 | 1,281,882 | -0.34(-1.12%) |
Mar 04, 2004 | 30.36 | 30.36 | 29.97 | 30.16 | 1,046,353 | -0.20(-0.65%) |
Mar 03, 2004 | 29.99 | 30.41 | 29.86 | 30.36 | 1,116,035 | +0.37(+1.25%) |
Mar 02, 2004 | 30.02 | 30.22 | 29.89 | 29.99 | 893,253 | -0.06(-0.19%) |
Mar 01, 2004 | 30.18 | 30.57 | 30.04 | 30.04 | 1,206,536 | -0.13(-0.44%) |
Feb 27, 2004 | 30.01 | 30.23 | 29.85 | 30.18 | 1,427,760 | +0.25(+0.85%) |
Feb 26, 2004 | 29.89 | 30.02 | 29.62 | 29.92 | 1,021,993 | +0.01(+0.02%) |
Feb 25, 2004 | 29.81 | 30.04 | 29.73 | 29.92 | 1,137,987 | +0.08(+0.28%) |
Feb 24, 2004 | 30.04 | 30.04 | 29.76 | 29.83 | 983,045 | -0.29(-0.96%) |
Feb 23, 2004 | 30.40 | 30.46 | 29.99 | 30.12 | 912,514 | -0.28(-0.93%) |
Feb 20, 2004 | 30.49 | 30.56 | 30.19 | 30.40 | 888,296 | -0.01(-0.05%) |
Feb 19, 2004 | 30.44 | 30.63 | 30.30 | 30.42 | 955,711 | +0.00(+0.00%) |
Feb 18, 2004 | 30.49 | 30.54 | 30.28 | 30.42 | 770,319 | -0.06(-0.21%) |
Feb 17, 2004 | 30.58 | 30.69 | 30.47 | 30.48 | 1,406,940 | -0.04(-0.12%) |
Feb 13, 2004 | 30.50 | 30.81 | 30.35 | 30.52 | 1,894,852 | -0.09(-0.30%) |
Feb 12, 2004 | 30.31 | 30.64 | 30.31 | 30.61 | 1,346,465 | +0.30(+0.98%) |
Feb 11, 2004 | 30.33 | 30.35 | 29.85 | 30.31 | 1,762,712 | -0.06(-0.19%) |
Feb 10, 2004 | 30.33 | 30.59 | 30.17 | 30.37 | 1,276,783 | -0.11(-0.35%) |
Feb 09, 2004 | 30.14 | 30.62 | 30.14 | 30.47 | 1,572,929 | +0.27(+0.89%) |
Feb 06, 2004 | 29.80 | 30.26 | 29.80 | 30.21 | 1,262,337 | +0.36(+1.21%) |
Feb 05, 2004 | 29.82 | 29.93 | 29.51 | 29.85 | 1,244,492 | +0.02(+0.07%) |
Feb 04, 2004 | 30.43 | 30.43 | 29.74 | 29.82 | 1,510,613 | -0.64(-2.09%) |
Feb 03, 2004 | 30.36 | 30.64 | 30.21 | 30.46 | 1,540,921 | +0.18(+0.61%) |
Feb 02, 2004 | 30.01 | 30.48 | 29.91 | 30.28 | 2,372,566 | +0.53(+1.78%) |
Jan 30, 2004 | 29.24 | 29.90 | 29.23 | 29.75 | 3,465,799 | +0.36(+1.23%) |
Jan 29, 2004 | 28.74 | 29.56 | 28.72 | 29.39 | 2,213,517 | +0.75(+2.61%) |
Jan 28, 2004 | 28.95 | 29.36 | 28.64 | 28.64 | 1,887,062 | -0.32(-1.12%) |
Jan 27, 2004 | 29.27 | 29.37 | 28.91 | 28.96 | 1,436,541 | -0.36(-1.23%) |
Jan 26, 2004 | 29.58 | 29.62 | 29.01 | 29.32 | 1,912,980 | -0.23(-0.76%) |
Jan 23, 2004 | 29.62 | 29.90 | 29.32 | 29.55 | 2,431,767 | -0.07(-0.24%) |
Jan 22, 2004 | 29.75 | 29.75 | 29.48 | 29.62 | 1,816,389 | -0.21(-0.71%) |
Jan 21, 2004 | 29.58 | 29.97 | 29.58 | 29.83 | 3,007,346 | +0.28(+0.96%) |
Jan 20, 2004 | 29.76 | 29.76 | 29.37 | 29.55 | 2,345,939 | -0.48(-1.60%) |
Jan 16, 2004 | 29.69 | 30.03 | 29.63 | 30.03 | 2,442,672 | +0.42(+1.43%) |
Jan 15, 2004 | 29.71 | 29.72 | 29.54 | 29.61 | 1,990,026 | -0.02(-0.07%) |
Jan 14, 2004 | 29.62 | 29.77 | 29.51 | 29.63 | 2,083,784 | +0.14(+0.48%) |
Jan 13, 2004 | 29.34 | 29.56 | 29.23 | 29.49 | 2,532,181 | +0.20(+0.68%) |
Jan 12, 2004 | 28.95 | 29.35 | 28.85 | 29.29 | 3,078,869 | +0.83(+2.90%) |
Jan 09, 2004 | 28.00 | 28.65 | 27.94 | 28.46 | 2,478,504 | +0.47(+1.66%) |
Jan 08, 2004 | 27.96 | 28.00 | 27.76 | 28.00 | 3,512,536 | +0.18(+0.63%) |
Jan 07, 2004 | 28.00 | 28.00 | 27.73 | 27.82 | 2,551,018 | +0.00(+0.00%) |
Jan 06, 2004 | 28.00 | 28.01 | 27.62 | 27.82 | 1,452,686 | -0.21(-0.76%) |
Jan 05, 2004 | 28.10 | 28.23 | 27.73 | 28.03 | 1,183,875 | +0.07(+0.25%) |
Jan 02, 2004 | 28.07 | 28.17 | 27.90 | 27.96 | 1,467,274 | -0.04(-0.13%) |
Dec 31, 2003 | 28.02 | 28.06 | 27.84 | 28.00 | 1,122,408 | +0.04(+0.13%) |
Dec 30, 2003 | 27.52 | 27.83 | 27.50 | 27.96 | 2,540,113 | +0.42(+1.54%) |
Dec 29, 2003 | 27.32 | 27.56 | 27.12 | 27.54 | 2,359,677 | +0.18(+0.65%) |
Dec 26, 2003 | 27.32 | 27.47 | 27.32 | 27.36 | 642,428 | +0.10(+0.36%) |
Dec 24, 2003 | 27.04 | 27.39 | 27.01 | 27.26 | 422,903 | +0.11(+0.42%) |
Dec 23, 2003 | 26.94 | 27.18 | 26.93 | 27.15 | 1,769,368 | +0.26(+0.97%) |
Dec 22, 2003 | 27.04 | 27.04 | 26.82 | 26.89 | 1,842,024 | -0.14(-0.52%) |
Dec 19, 2003 | 27.35 | 27.35 | 26.87 | 27.03 | 2,340,982 | -0.19(-0.70%) |
Dec 18, 2003 | 27.00 | 27.17 | 26.88 | 27.22 | 1,536,389 | +0.28(+1.05%) |
Dec 17, 2003 | 26.89 | 26.94 | 26.77 | 26.94 | 3,150,108 | +0.04(+0.16%) |
Dec 16, 2003 | 26.72 | 26.89 | 26.68 | 26.89 | 1,278,341 | +0.17(+0.63%) |
Dec 15, 2003 | 27.21 | 27.25 | 26.71 | 26.72 | 1,512,171 | -0.35(-1.28%) |
Dec 12, 2003 | 27.08 | 27.14 | 26.92 | 27.07 | 1,138,979 | +0.03(+0.10%) |
Dec 11, 2003 | 26.86 | 27.06 | 26.80 | 27.04 | 1,180,476 | +0.19(+0.71%) |
Dec 10, 2003 | 26.87 | 26.93 | 26.81 | 26.85 | 1,844,857 | +0.04(+0.16%) |
Dec 09, 2003 | 27.06 | 27.08 | 26.74 | 26.81 | 2,203,886 | -0.27(-0.99%) |
Dec 08, 2003 | 27.01 | 27.20 | 26.96 | 27.08 | 2,263,795 | +0.12(+0.45%) |
Dec 05, 2003 | 27.06 | 27.30 | 26.94 | 26.96 | 1,942,156 | -0.10(-0.37%) |
Dec 04, 2003 | 26.93 | 26.99 | 26.77 | 27.06 | 2,485,019 | +0.20(+0.76%) |
Dec 03, 2003 | 26.83 | 26.97 | 26.83 | 26.85 | 3,471,039 | +0.16(+0.58%) |
Dec 02, 2003 | 26.30 | 26.72 | 26.27 | 26.70 | 3,035,105 | +0.23(+0.88%) |
Dec 01, 2003 | 26.27 | 26.56 | 26.19 | 26.46 | 2,344,806 | +0.27(+1.02%) |
Nov 28, 2003 | 26.40 | 26.41 | 26.20 | 26.20 | 1,041,113 | -0.20(-0.78%) |
Nov 26, 2003 | 26.34 | 26.42 | 26.17 | 26.40 | 2,657,665 | +0.20(+0.75%) |
Nov 25, 2003 | 25.77 | 26.27 | 25.69 | 26.20 | 4,396,300 | +0.70(+2.74%) |
Nov 24, 2003 | 25.33 | 25.74 | 25.28 | 25.50 | 2,490,967 | +0.45(+1.80%) |
Nov 21, 2003 | 24.82 | 25.38 | 24.83 | 25.05 | 2,299,627 | +0.23(+0.94%) |
Nov 20, 2003 | 25.36 | 25.36 | 24.85 | 24.82 | 3,215,257 | -0.54(-2.12%) |
Nov 19, 2003 | 26.37 | 26.37 | 25.36 | 25.36 | 5,485,709 | -0.63(-2.42%) |
Nov 18, 2003 | 26.65 | 26.72 | 25.74 | 25.98 | 3,233,244 | -0.66(-2.49%) |
Nov 17, 2003 | 27.22 | 27.73 | 25.63 | 26.65 | 15,199,181 | +0.68(+2.64%) |
Nov 14, 2003 | 26.20 | 26.36 | 25.87 | 25.96 | 1,008,114 | -0.23(-0.89%) |
Nov 13, 2003 | 26.10 | 26.25 | 26.06 | 26.20 | 1,278,058 | +0.15(+0.57%) |
Nov 12, 2003 | 26.12 | 26.43 | 26.03 | 26.05 | 1,828,994 | -0.05(-0.19%) |
Nov 11, 2003 | 26.24 | 26.24 | 25.97 | 26.10 | 1,368,984 | -0.32(-1.20%) |
Nov 10, 2003 | 26.41 | 26.55 | 26.33 | 26.41 | 1,030,208 | +0.06(+0.21%) |
Nov 07, 2003 | 26.87 | 26.87 | 26.44 | 26.36 | 1,788,063 | -0.51(-1.89%) |
Nov 06, 2003 | 26.69 | 26.94 | 26.69 | 26.87 | 1,408,640 | -0.17(-0.63%) |
Nov 05, 2003 | 27.25 | 27.61 | 26.97 | 27.04 | 1,612,869 | -0.47(-1.72%) |
Nov 04, 2003 | 27.25 | 27.61 | 27.21 | 27.51 | 1,897,902 | +0.16(+0.57%) |
Nov 03, 2003 | 26.92 | 27.25 | 27.02 | 27.35 | 960,998 | +0.43(+1.60%) |
Oct 31, 2003 | 26.82 | 27.10 | 26.86 | 26.92 | 1,712,009 | +0.11(+0.39%) |
Oct 30, 2003 | 26.85 | 27.58 | 26.59 | 26.82 | 4,851,778 | +1.31(+5.12%) |
Oct 29, 2003 | 25.21 | 25.60 | 25.05 | 25.51 | 1,963,117 | +0.23(+0.92%) |
Oct 28, 2003 | 25.35 | 25.38 | 24.91 | 25.28 | 1,831,544 | -0.12(-0.47%) |
Oct 27, 2003 | 25.35 | 25.57 | 25.27 | 25.40 | 1,120,142 | +0.19(+0.76%) |
Oct 24, 2003 | 25.28 | 25.35 | 25.07 | 25.21 | 941,831 | -0.20(-0.78%) |
Oct 23, 2003 | 25.23 | 25.56 | 25.17 | 25.40 | 1,160,648 | +0.16(+0.62%) |
Oct 22, 2003 | 25.61 | 25.61 | 24.99 | 25.25 | 2,065,798 | -0.36(-1.41%) |
Oct 21, 2003 | 25.52 | 25.72 | 25.45 | 25.61 | 1,529,449 | -0.02(-0.08%) |
Oct 20, 2003 | 25.98 | 25.98 | 25.45 | 25.63 | 1,663,005 | -0.13(-0.52%) |
Oct 17, 2003 | 26.74 | 26.23 | 25.59 | 25.76 | 3,953,568 | -0.97(-3.64%) |
Oct 16, 2003 | 26.51 | 26.88 | 26.46 | 26.74 | 1,023,268 | +0.23(+0.85%) |
Oct 15, 2003 | 26.63 | 26.74 | 26.40 | 26.51 | 951,745 | -0.04(-0.13%) |
Oct 14, 2003 | 26.49 | 26.64 | 26.35 | 26.55 | 871,867 | +0.08(+0.32%) |
Oct 13, 2003 | 26.19 | 26.46 | 26.06 | 26.46 | 639,029 | +0.30(+1.16%) |
Oct 10, 2003 | 26.29 | 26.29 | 25.98 | 26.16 | 1,291,088 | -0.11(-0.43%) |
Oct 09, 2003 | 26.72 | 26.72 | 26.27 | 26.27 | 1,438,948 | -0.28(-1.04%) |
Oct 08, 2003 | 26.51 | 26.80 | 26.55 | 26.55 | 952,170 | +0.04(+0.13%) |
Oct 07, 2003 | 26.55 | 26.58 | 26.36 | 26.51 | 1,169,854 | -0.04(-0.13%) |
Oct 06, 2003 | 26.51 | 26.59 | 26.46 | 26.55 | 1,570,522 | +0.04(+0.16%) |
Oct 03, 2003 | 26.48 | 26.63 | 26.35 | 26.51 | 2,218,898 | +0.17(+0.64%) |
Oct 02, 2003 | 26.39 | 26.55 | 26.15 | 26.34 | 1,845,848 | -0.16(-0.59%) |
Oct 01, 2003 | 26.22 | 26.53 | 26.12 | 26.49 | 1,864,968 | +0.35(+1.32%) |
Sep 30, 2003 | 26.36 | 26.36 | 25.99 | 26.15 | 1,884,938 | -0.23(-0.86%) |
Sep 29, 2003 | 26.44 | 26.44 | 26.22 | 26.37 | 1,906,748 | +0.18(+0.67%) |
Sep 26, 2003 | 26.34 | 26.34 | 26.19 | 26.20 | 1,695,155 | -0.35(-1.33%) |
Sep 25, 2003 | 26.77 | 26.77 | 26.55 | 26.55 | 1,095,499 | -0.22(-0.82%) |
Sep 24, 2003 | 27.18 | 27.25 | 26.68 | 26.77 | 2,036,056 | -0.41(-1.51%) |
Sep 23, 2003 | 26.97 | 27.16 | 26.86 | 27.18 | 1,618,392 | +0.35(+1.29%) |
Sep 22, 2003 | 27.13 | 27.13 | 26.65 | 26.83 | 1,727,021 | -0.30(-1.12%) |
Sep 19, 2003 | 26.97 | 27.14 | 26.74 | 27.13 | 2,725,646 | +0.16(+0.60%) |
Sep 18, 2003 | 26.45 | 27.29 | 26.41 | 26.97 | 3,887,144 | +0.53(+2.00%) |
Sep 17, 2003 | 27.01 | 27.01 | 25.85 | 26.44 | 7,871,588 | -0.67(-2.47%) |
Sep 16, 2003 | 26.24 | 27.11 | 26.23 | 27.11 | 2,863,593 | +0.99(+3.78%) |
Sep 15, 2003 | 26.16 | 26.21 | 25.83 | 26.12 | 2,320,305 | +0.00(+0.00%) |
Sep 12, 2003 | 26.09 | 26.18 | 25.91 | 26.12 | 4,341,348 | +0.00(+0.00%) |
Sep 11, 2003 | 26.05 | 26.20 | 26.03 | 26.12 | 2,811,898 | +0.13(+0.52%) |
Sep 10, 2003 | 25.79 | 26.02 | 25.76 | 25.99 | 3,287,771 | +0.14(+0.55%) |
Sep 09, 2003 | 25.98 | 26.05 | 25.84 | 25.85 | 3,065,131 | +0.01(+0.03%) |
Sep 08, 2003 | 25.77 | 25.84 | 25.43 | 25.84 | 2,915,712 | +0.84(+3.36%) |
Sep 05, 2003 | 24.85 | 25.03 | 24.80 | 25.00 | 978,371 | +0.06(+0.26%) |
Sep 04, 2003 | 24.99 | 25.03 | 24.79 | 24.94 | 814,932 | +0.01(+0.06%) |
Sep 03, 2003 | 24.70 | 25.04 | 24.65 | 24.92 | 1,464,583 | +0.23(+0.91%) |