Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.66 | 21.83 | 21.37 | 21.61 | 7,056,129 | -0.12(-0.57%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.69 | 21.73 | 5,311,636 | -0.49(-2.19%) |
Aug 27, 2004 | 22.38 | 22.40 | 22.21 | 22.22 | 3,797,730 | -0.19(-0.84%) |
Aug 26, 2004 | 22.49 | 22.57 | 22.38 | 22.41 | 3,115,046 | -0.07(-0.31%) |
Aug 25, 2004 | 22.47 | 22.60 | 22.06 | 22.48 | 3,753,835 | -0.04(-0.19%) |
Aug 24, 2004 | 22.44 | 22.61 | 22.41 | 22.52 | 1,887,659 | +0.13(+0.60%) |
Aug 23, 2004 | 22.63 | 22.68 | 22.32 | 22.39 | 2,448,105 | -0.19(-0.84%) |
Aug 20, 2004 | 22.54 | 22.84 | 22.54 | 22.57 | 3,675,306 | -0.03(-0.14%) |
Aug 19, 2004 | 22.60 | 22.72 | 22.46 | 22.61 | 3,434,163 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.73 | 22.42 | 22.68 | 2,401,802 | +0.03(+0.12%) |
Aug 17, 2004 | 22.55 | 22.77 | 22.49 | 22.66 | 2,644,798 | +0.10(+0.45%) |
Aug 16, 2004 | 22.08 | 22.63 | 22.03 | 22.55 | 3,105,600 | +0.58(+2.63%) |
Aug 13, 2004 | 22.23 | 22.25 | 21.87 | 21.98 | 2,202,331 | -0.21(-0.95%) |
Aug 12, 2004 | 22.30 | 22.41 | 22.15 | 22.19 | 3,994,052 | -0.22(-0.99%) |
Aug 11, 2004 | 22.68 | 22.68 | 22.22 | 22.41 | 3,397,306 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.86 | 22.52 | 22.85 | 2,320,310 | +0.38(+1.71%) |
Aug 09, 2004 | 22.35 | 22.53 | 22.35 | 22.47 | 3,285,254 | +0.14(+0.63%) |
Aug 06, 2004 | 22.68 | 22.79 | 22.22 | 22.33 | 3,564,921 | -0.48(-2.11%) |
Aug 05, 2004 | 23.30 | 23.46 | 22.74 | 22.81 | 2,365,501 | -0.50(-2.13%) |
Aug 04, 2004 | 23.08 | 23.36 | 23.02 | 23.30 | 2,156,955 | +0.08(+0.33%) |
Aug 03, 2004 | 23.40 | 23.48 | 23.16 | 23.23 | 2,465,700 | -0.26(-1.13%) |
Aug 02, 2004 | 23.35 | 23.55 | 23.09 | 23.49 | 2,605,348 | +0.15(+0.65%) |
Jul 30, 2004 | 23.32 | 23.48 | 23.19 | 23.34 | 2,704,250 | +0.06(+0.26%) |
Jul 29, 2004 | 23.48 | 23.48 | 23.14 | 23.28 | 2,351,981 | -0.22(-0.94%) |
Jul 28, 2004 | 23.38 | 23.50 | 23.03 | 23.50 | 4,628,397 | +0.02(+0.09%) |
Jul 27, 2004 | 23.03 | 23.52 | 23.01 | 23.48 | 5,625,937 | +0.45(+1.97%) |
Jul 26, 2004 | 22.89 | 23.38 | 22.89 | 23.03 | 6,265,282 | +0.18(+0.80%) |
Jul 23, 2004 | 22.83 | 23.05 | 22.57 | 22.84 | 3,999,609 | +0.03(+0.12%) |
Jul 22, 2004 | 22.81 | 22.94 | 22.53 | 22.82 | 3,540,658 | -0.03(-0.14%) |
Jul 21, 2004 | 23.26 | 23.29 | 22.79 | 22.85 | 3,449,165 | -0.33(-1.42%) |
Jul 20, 2004 | 23.31 | 23.43 | 23.07 | 23.18 | 4,968,627 | -0.18(-0.79%) |
Jul 19, 2004 | 23.50 | 23.57 | 23.32 | 23.36 | 2,593,495 | -0.13(-0.57%) |
Jul 16, 2004 | 23.73 | 23.79 | 23.50 | 23.50 | 2,500,149 | -0.01(-0.02%) |
Jul 15, 2004 | 23.57 | 23.69 | 23.48 | 23.50 | 2,000,637 | -0.06(-0.25%) |
Jul 14, 2004 | 23.46 | 23.70 | 23.01 | 23.56 | 3,283,031 | -0.03(-0.14%) |
Jul 13, 2004 | 23.58 | 23.73 | 23.51 | 23.59 | 2,224,186 | +0.09(+0.39%) |
Jul 12, 2004 | 23.20 | 23.51 | 23.12 | 23.50 | 3,123,936 | +0.38(+1.63%) |
Jul 09, 2004 | 23.32 | 23.45 | 23.06 | 23.13 | 3,115,416 | -0.11(-0.46%) |
Jul 08, 2004 | 23.57 | 23.61 | 23.23 | 23.23 | 2,840,009 | -0.33(-1.42%) |
Jul 07, 2004 | 23.54 | 23.74 | 23.49 | 23.57 | 2,886,867 | +0.03(+0.14%) |
Jul 06, 2004 | 23.46 | 23.63 | 23.35 | 23.54 | 2,372,910 | +0.02(+0.09%) |
Jul 02, 2004 | 23.54 | 23.68 | 23.43 | 23.51 | 3,123,380 | -0.25(-1.04%) |
Jul 01, 2004 | 23.97 | 24.11 | 23.71 | 23.76 | 5,208,845 | -0.37(-1.54%) |
Jun 30, 2004 | 23.96 | 24.19 | 23.75 | 24.13 | 3,687,715 | +0.11(+0.47%) |
Jun 29, 2004 | 23.43 | 24.07 | 23.42 | 24.02 | 4,509,862 | +0.54(+2.30%) |
Jun 28, 2004 | 23.57 | 23.63 | 23.40 | 23.48 | 3,147,828 | +0.00(+0.00%) |
Jun 25, 2004 | 23.65 | 23.75 | 23.32 | 23.48 | 3,136,160 | -0.18(-0.78%) |
Jun 24, 2004 | 23.70 | 23.82 | 23.63 | 23.66 | 2,823,525 | -0.11(-0.45%) |
Jun 23, 2004 | 23.66 | 23.81 | 23.51 | 23.77 | 3,158,200 | +0.03(+0.11%) |
Jun 22, 2004 | 23.63 | 23.82 | 23.49 | 23.75 | 4,666,365 | +0.05(+0.21%) |
Jun 21, 2004 | 23.62 | 23.79 | 23.48 | 23.70 | 4,525,420 | +0.09(+0.39%) |
Jun 18, 2004 | 23.15 | 23.69 | 23.11 | 23.61 | 5,202,177 | +0.36(+1.56%) |
Jun 17, 2004 | 22.98 | 23.24 | 22.98 | 23.24 | 3,417,123 | +0.17(+0.73%) |
Jun 16, 2004 | 22.95 | 23.11 | 22.80 | 23.08 | 2,714,066 | +0.13(+0.56%) |
Jun 15, 2004 | 22.84 | 23.06 | 22.74 | 22.95 | 3,358,041 | +0.32(+1.41%) |
Jun 14, 2004 | 22.89 | 22.89 | 22.63 | 22.63 | 2,630,907 | -0.37(-1.60%) |
Jun 10, 2004 | 22.91 | 23.07 | 22.89 | 23.00 | 1,700,597 | +0.12(+0.54%) |
Jun 09, 2004 | 23.01 | 23.08 | 22.82 | 22.87 | 2,459,032 | -0.16(-0.68%) |
Jun 08, 2004 | 22.83 | 23.04 | 22.75 | 23.03 | 2,444,771 | +0.10(+0.45%) |
Jun 07, 2004 | 22.64 | 23.00 | 22.60 | 22.93 | 2,673,876 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.66 | 22.34 | 22.55 | 2,330,496 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.42 | 22.44 | 2,368,465 | -0.39(-1.73%) |
Jun 02, 2004 | 22.74 | 22.86 | 22.49 | 22.84 | 2,870,939 | +0.10(+0.45%) |
Jun 01, 2004 | 22.53 | 22.74 | 22.52 | 22.74 | 2,738,699 | +0.10(+0.43%) |
May 28, 2004 | 22.72 | 22.73 | 22.53 | 22.64 | 2,715,918 | -0.13(-0.57%) |
May 27, 2004 | 22.42 | 22.77 | 22.42 | 22.77 | 4,690,627 | +0.32(+1.44%) |
May 26, 2004 | 22.27 | 22.47 | 22.19 | 22.44 | 2,674,802 | +0.08(+0.34%) |
May 25, 2004 | 21.92 | 22.39 | 21.75 | 22.37 | 4,726,558 | +0.34(+1.54%) |
May 24, 2004 | 22.14 | 22.30 | 21.93 | 22.03 | 3,065,410 | +0.11(+0.49%) |
May 21, 2004 | 21.87 | 22.09 | 21.81 | 21.92 | 3,058,186 | +0.18(+0.82%) |
May 20, 2004 | 21.81 | 21.98 | 21.63 | 21.74 | 3,879,037 | +0.01(+0.05%) |
May 19, 2004 | 21.95 | 22.13 | 21.61 | 21.73 | 5,037,525 | -0.09(-0.40%) |
May 18, 2004 | 21.76 | 21.92 | 21.67 | 21.82 | 2,616,090 | +0.20(+0.92%) |
May 17, 2004 | 21.81 | 21.89 | 21.58 | 21.62 | 4,631,545 | -0.39(-1.79%) |
May 14, 2004 | 21.94 | 22.08 | 21.74 | 22.01 | 5,491,475 | +0.06(+0.30%) |
May 13, 2004 | 21.59 | 22.04 | 21.54 | 21.95 | 7,611,944 | +0.36(+1.65%) |
May 12, 2004 | 21.40 | 21.60 | 21.13 | 21.59 | 6,499,387 | +0.42(+1.96%) |
May 11, 2004 | 21.21 | 21.33 | 21.06 | 21.18 | 5,005,484 | +0.30(+1.42%) |
May 10, 2004 | 20.52 | 21.22 | 20.47 | 20.88 | 7,804,562 | +0.14(+0.68%) |
May 07, 2004 | 21.33 | 21.57 | 20.74 | 20.74 | 5,061,047 | -0.64(-2.98%) |
May 06, 2004 | 21.34 | 21.46 | 21.14 | 21.38 | 4,770,267 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.82 | 21.40 | 21.55 | 4,505,602 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.89 | 21.61 | 21.78 | 4,380,586 | +0.01(+0.02%) |
May 03, 2004 | 21.77 | 21.83 | 21.49 | 21.77 | 6,189,902 | +0.00(+0.00%) |
Apr 30, 2004 | 21.87 | 21.95 | 21.62 | 21.77 | 6,137,858 | -0.09(-0.42%) |
Apr 29, 2004 | 22.23 | 22.47 | 21.71 | 21.86 | 7,606,387 | -0.37(-1.65%) |
Apr 28, 2004 | 22.73 | 22.77 | 22.21 | 22.23 | 5,414,057 | -0.77(-3.33%) |
Apr 27, 2004 | 23.03 | 23.22 | 22.84 | 23.00 | 4,135,182 | +0.08(+0.35%) |
Apr 26, 2004 | 23.23 | 23.45 | 22.75 | 22.91 | 4,205,933 | -0.41(-1.76%) |
Apr 23, 2004 | 23.49 | 23.49 | 22.77 | 23.32 | 6,625,515 | +0.10(+0.42%) |
Apr 22, 2004 | 22.31 | 23.32 | 22.27 | 23.23 | 6,512,908 | +0.99(+4.44%) |
Apr 21, 2004 | 22.54 | 22.59 | 22.04 | 22.24 | 6,256,577 | -0.28(-1.22%) |
Apr 20, 2004 | 23.05 | 23.13 | 22.50 | 22.52 | 3,989,422 | -0.48(-2.07%) |
Apr 19, 2004 | 23.22 | 23.35 | 22.97 | 22.99 | 5,443,506 | -0.09(-0.37%) |
Apr 16, 2004 | 22.54 | 23.08 | 22.53 | 23.08 | 8,484,468 | +0.46(+2.05%) |
Apr 15, 2004 | 22.73 | 22.79 | 22.25 | 22.61 | 4,649,881 | -0.01(-0.05%) |
Apr 14, 2004 | 22.19 | 22.64 | 22.17 | 22.62 | 6,109,150 | +0.18(+0.79%) |
Apr 13, 2004 | 22.97 | 22.97 | 22.37 | 22.44 | 5,723,358 | -0.44(-1.91%) |
Apr 12, 2004 | 22.68 | 22.98 | 22.64 | 22.88 | 4,444,298 | +0.20(+0.88%) |
Apr 08, 2004 | 22.84 | 22.92 | 22.25 | 22.68 | 5,807,999 | -0.21(-0.92%) |
Apr 07, 2004 | 22.99 | 23.05 | 22.57 | 22.89 | 23,983,948 | -0.23(-1.00%) |
Apr 06, 2004 | 22.79 | 23.17 | 22.74 | 23.13 | 5,816,148 | +0.23(+1.01%) |
Apr 05, 2004 | 22.87 | 22.94 | 22.67 | 22.89 | 4,677,292 | -0.15(-0.63%) |
Apr 02, 2004 | 23.00 | 23.06 | 22.67 | 23.04 | 7,377,838 | +0.26(+1.16%) |
Apr 01, 2004 | 22.43 | 22.87 | 22.35 | 22.77 | 12,425,921 | -0.04(-0.19%) |
Mar 31, 2004 | 22.88 | 22.91 | 22.68 | 22.82 | 3,198,761 | -0.09(-0.38%) |
Mar 30, 2004 | 22.77 | 22.94 | 22.68 | 22.90 | 3,108,934 | +0.11(+0.50%) |
Mar 29, 2004 | 22.57 | 22.84 | 22.54 | 22.79 | 3,932,933 | +0.34(+1.52%) |
Mar 26, 2004 | 22.09 | 22.49 | 21.85 | 22.45 | 4,888,246 | +0.34(+1.54%) |
Mar 25, 2004 | 21.79 | 22.16 | 21.68 | 22.11 | 4,071,470 | +0.53(+2.48%) |
Mar 24, 2004 | 21.76 | 21.89 | 21.49 | 21.58 | 4,529,494 | -0.18(-0.84%) |
Mar 23, 2004 | 21.98 | 22.07 | 21.65 | 21.76 | 3,606,223 | -0.08(-0.35%) |
Mar 22, 2004 | 22.27 | 22.27 | 21.68 | 21.83 | 5,781,328 | -0.56(-2.48%) |
Mar 19, 2004 | 22.39 | 22.74 | 22.28 | 22.39 | 5,358,309 | +0.01(+0.02%) |
Mar 18, 2004 | 22.42 | 22.52 | 22.09 | 22.39 | 3,266,733 | -0.03(-0.14%) |
Mar 17, 2004 | 22.19 | 22.55 | 22.15 | 22.42 | 3,596,592 | +0.38(+1.71%) |
Mar 16, 2004 | 22.08 | 22.23 | 21.87 | 22.04 | 3,725,683 | +0.15(+0.69%) |
Mar 15, 2004 | 22.31 | 22.32 | 21.81 | 21.89 | 4,070,174 | -0.47(-2.10%) |
Mar 12, 2004 | 22.15 | 22.41 | 22.03 | 22.36 | 4,392,439 | +0.40(+1.84%) |
Mar 11, 2004 | 22.17 | 22.48 | 21.91 | 21.95 | 7,888,833 | -0.22(-0.97%) |
Mar 10, 2004 | 22.95 | 23.00 | 22.14 | 22.17 | 9,431,076 | -0.75(-3.27%) |
Mar 09, 2004 | 23.59 | 23.59 | 22.89 | 22.92 | 7,113,729 | -0.67(-2.84%) |
Mar 08, 2004 | 23.78 | 24.01 | 23.59 | 23.59 | 3,827,734 | -0.18(-0.77%) |
Mar 05, 2004 | 23.83 | 24.02 | 23.57 | 23.77 | 3,391,379 | -0.05(-0.23%) |
Mar 04, 2004 | 23.56 | 23.85 | 23.48 | 23.83 | 3,140,790 | +0.17(+0.71%) |
Mar 03, 2004 | 23.66 | 23.67 | 23.41 | 23.66 | 4,065,729 | -0.06(-0.27%) |
Mar 02, 2004 | 24.03 | 24.23 | 23.69 | 23.72 | 4,740,819 | -0.30(-1.26%) |
Mar 01, 2004 | 24.08 | 24.21 | 23.86 | 24.03 | 5,202,362 | +0.13(+0.54%) |
Feb 27, 2004 | 23.59 | 24.23 | 23.59 | 23.90 | 4,355,027 | -0.09(-0.36%) |
Feb 26, 2004 | 24.03 | 24.14 | 23.90 | 23.98 | 4,329,468 | -0.18(-0.74%) |
Feb 25, 2004 | 23.96 | 24.23 | 23.90 | 24.16 | 4,673,588 | +0.21(+0.86%) |
Feb 24, 2004 | 23.82 | 24.05 | 23.77 | 23.96 | 4,415,405 | +0.14(+0.57%) |
Feb 23, 2004 | 23.74 | 23.84 | 23.63 | 23.82 | 4,596,911 | +0.19(+0.80%) |
Feb 20, 2004 | 23.63 | 23.74 | 23.47 | 23.63 | 4,452,632 | +0.15(+0.62%) |
Feb 19, 2004 | 23.19 | 23.75 | 23.18 | 23.49 | 7,596,942 | +0.35(+1.49%) |
Feb 18, 2004 | 23.44 | 23.44 | 23.11 | 23.14 | 4,137,590 | -0.35(-1.49%) |
Feb 17, 2004 | 23.68 | 23.70 | 23.44 | 23.49 | 2,581,826 | +0.06(+0.25%) |
Feb 13, 2004 | 23.50 | 23.58 | 23.17 | 23.43 | 6,460,123 | +0.03(+0.12%) |
Feb 12, 2004 | 23.30 | 23.51 | 23.24 | 23.41 | 3,787,173 | +0.02(+0.07%) |
Feb 11, 2004 | 22.80 | 23.39 | 22.74 | 23.39 | 6,187,124 | +0.58(+2.56%) |
Feb 10, 2004 | 22.80 | 22.95 | 22.63 | 22.81 | 3,789,951 | -0.09(-0.38%) |
Feb 09, 2004 | 22.80 | 22.98 | 22.60 | 22.89 | 2,976,694 | +0.10(+0.43%) |
Feb 06, 2004 | 22.25 | 22.80 | 22.19 | 22.80 | 4,136,664 | +0.50(+2.23%) |
Feb 05, 2004 | 22.04 | 22.34 | 21.90 | 22.30 | 4,368,547 | +0.31(+1.42%) |
Feb 04, 2004 | 22.41 | 22.43 | 21.99 | 21.99 | 5,021,227 | -0.51(-2.28%) |
Feb 03, 2004 | 22.89 | 22.90 | 22.49 | 22.50 | 4,436,334 | -0.45(-1.98%) |
Feb 02, 2004 | 22.83 | 23.19 | 22.73 | 22.95 | 6,780,536 | +0.13(+0.57%) |
Jan 30, 2004 | 22.44 | 22.83 | 22.20 | 22.82 | 5,725,025 | +0.33(+1.46%) |
Jan 29, 2004 | 22.89 | 22.92 | 22.44 | 22.49 | 5,560,373 | -0.19(-0.83%) |
Jan 28, 2004 | 23.15 | 23.21 | 22.53 | 22.68 | 5,538,703 | -0.37(-1.62%) |
Jan 27, 2004 | 23.14 | 23.27 | 22.93 | 23.05 | 3,729,387 | -0.21(-0.88%) |
Jan 26, 2004 | 22.64 | 23.34 | 22.64 | 23.26 | 3,810,139 | +0.42(+1.84%) |
Jan 23, 2004 | 23.32 | 23.32 | 22.82 | 22.84 | 5,550,001 | -0.58(-2.47%) |
Jan 22, 2004 | 23.39 | 23.44 | 22.79 | 23.42 | 5,502,032 | +0.03(+0.12%) |
Jan 21, 2004 | 23.54 | 23.62 | 23.34 | 23.39 | 4,133,330 | -0.09(-0.37%) |
Jan 20, 2004 | 23.61 | 23.87 | 23.41 | 23.48 | 5,397,203 | -0.06(-0.27%) |
Jan 16, 2004 | 23.78 | 23.81 | 23.29 | 23.54 | 5,372,014 | -0.14(-0.59%) |
Jan 15, 2004 | 23.92 | 24.01 | 23.55 | 23.68 | 5,040,859 | -0.24(-0.99%) |
Jan 14, 2004 | 23.86 | 23.97 | 23.66 | 23.92 | 3,943,120 | +0.06(+0.27%) |
Jan 13, 2004 | 24.05 | 24.26 | 23.81 | 23.85 | 5,747,991 | -0.24(-1.01%) |
Jan 12, 2004 | 23.97 | 24.23 | 23.92 | 24.10 | 4,044,059 | +0.12(+0.50%) |
Jan 09, 2004 | 24.24 | 24.30 | 23.69 | 23.98 | 6,122,856 | -0.31(-1.27%) |
Jan 08, 2004 | 23.90 | 24.30 | 23.84 | 24.29 | 7,200,592 | +0.39(+1.63%) |
Jan 07, 2004 | 23.49 | 24.01 | 23.49 | 23.90 | 6,466,605 | +0.26(+1.12%) |
Jan 06, 2004 | 23.42 | 23.71 | 23.36 | 23.63 | 5,148,281 | +0.09(+0.39%) |
Jan 05, 2004 | 23.19 | 23.55 | 23.08 | 23.54 | 4,760,451 | +0.46(+2.01%) |
Jan 02, 2004 | 23.51 | 23.51 | 23.04 | 23.08 | 3,711,237 | -0.20(-0.86%) |
Dec 31, 2003 | 23.28 | 23.39 | 23.16 | 23.28 | 4,043,874 | +0.00(+0.00%) |
Dec 30, 2003 | 23.28 | 23.35 | 23.13 | 23.28 | 3,031,887 | -0.01(-0.02%) |
Dec 29, 2003 | 22.93 | 23.29 | 22.84 | 23.28 | 3,119,306 | +0.48(+2.11%) |
Dec 26, 2003 | 22.77 | 23.01 | 22.75 | 22.80 | 891,045 | +0.02(+0.09%) |
Dec 24, 2003 | 22.81 | 22.88 | 22.68 | 22.78 | 1,214,051 | -0.09(-0.40%) |
Dec 23, 2003 | 22.76 | 22.91 | 22.70 | 22.87 | 3,059,668 | +0.00(+0.00%) |
Dec 22, 2003 | 22.81 | 22.94 | 22.73 | 22.87 | 4,558,758 | +0.05(+0.24%) |
Dec 19, 2003 | 22.89 | 22.95 | 22.59 | 22.82 | 6,893,329 | +0.17(+0.76%) |
Dec 18, 2003 | 22.33 | 22.71 | 22.30 | 22.64 | 5,254,036 | +0.41(+1.85%) |
Dec 17, 2003 | 22.06 | 22.26 | 21.95 | 22.23 | 2,983,176 | +0.12(+0.54%) |
Dec 16, 2003 | 22.12 | 22.12 | 21.82 | 22.12 | 3,414,530 | +0.10(+0.44%) |
Dec 15, 2003 | 22.35 | 22.40 | 22.01 | 22.02 | 4,488,378 | -0.17(-0.78%) |
Dec 12, 2003 | 22.15 | 22.19 | 21.87 | 22.19 | 2,961,322 | +0.04(+0.20%) |
Dec 11, 2003 | 21.94 | 22.16 | 21.94 | 22.15 | 4,479,488 | +0.21(+0.93%) |
Dec 10, 2003 | 22.05 | 22.06 | 21.84 | 21.94 | 4,079,619 | +0.02(+0.07%) |
Dec 09, 2003 | 21.72 | 22.19 | 21.91 | 21.93 | 7,306,162 | +0.21(+0.94%) |
Dec 08, 2003 | 21.27 | 21.72 | 21.24 | 21.72 | 3,743,834 | +0.48(+2.26%) |
Dec 05, 2003 | 21.38 | 21.44 | 21.15 | 21.24 | 3,225,801 | -0.25(-1.18%) |
Dec 04, 2003 | 21.22 | 21.61 | 21.33 | 21.49 | 7,000,751 | +0.28(+1.30%) |
Dec 03, 2003 | 21.19 | 21.35 | 21.07 | 21.22 | 4,299,093 | +0.11(+0.51%) |
Dec 02, 2003 | 20.79 | 21.14 | 20.79 | 21.11 | 7,633,058 | +0.19(+0.90%) |
Dec 01, 2003 | 20.38 | 20.97 | 20.37 | 20.92 | 11,196,312 | +0.83(+4.14%) |
Nov 28, 2003 | 20.13 | 20.23 | 20.04 | 20.09 | 3,329,149 | -0.03(-0.16%) |
Nov 26, 2003 | 20.38 | 20.42 | 20.09 | 20.12 | 5,092,903 | -0.13(-0.67%) |
Nov 25, 2003 | 20.36 | 20.37 | 20.21 | 20.26 | 3,389,897 | -0.13(-0.64%) |
Nov 24, 2003 | 20.17 | 20.40 | 20.11 | 20.39 | 3,787,173 | +0.36(+1.78%) |
Nov 21, 2003 | 19.94 | 20.06 | 19.90 | 20.03 | 4,837,313 | +0.09(+0.46%) |
Nov 20, 2003 | 19.98 | 20.20 | 19.88 | 19.94 | 4,344,470 | -0.09(-0.46%) |
Nov 19, 2003 | 19.84 | 20.14 | 19.75 | 20.03 | 5,633,161 | +0.13(+0.65%) |
Nov 18, 2003 | 19.98 | 20.06 | 19.80 | 19.90 | 4,188,523 | -0.08(-0.38%) |
Nov 17, 2003 | 20.06 | 20.27 | 19.81 | 19.98 | 3,418,605 | -0.18(-0.91%) |
Nov 14, 2003 | 20.37 | 20.51 | 20.23 | 20.16 | 4,697,109 | -0.13(-0.64%) |
Nov 13, 2003 | 20.25 | 20.40 | 20.14 | 20.29 | 3,698,642 | -0.06(-0.32%) |
Nov 12, 2003 | 20.19 | 20.37 | 20.10 | 20.36 | 3,499,171 | +0.22(+1.07%) |
Nov 11, 2003 | 20.10 | 20.21 | 20.03 | 20.14 | 3,253,768 | +0.04(+0.21%) |
Nov 10, 2003 | 20.29 | 20.29 | 20.06 | 20.10 | 4,723,409 | -0.28(-1.35%) |
Nov 07, 2003 | 20.65 | 20.76 | 20.30 | 20.37 | 6,320,475 | -0.23(-1.10%) |
Nov 06, 2003 | 20.83 | 20.83 | 20.52 | 20.60 | 5,076,790 | -0.24(-1.17%) |
Nov 05, 2003 | 21.27 | 21.07 | 20.78 | 20.84 | 3,981,458 | -0.33(-1.56%) |
Nov 04, 2003 | 21.27 | 21.27 | 21.08 | 21.17 | 2,410,368 | -0.18(-0.83%) |
Nov 03, 2003 | 21.25 | 21.45 | 21.17 | 21.35 | 3,094,876 | +0.10(+0.46%) |
Oct 31, 2003 | 21.33 | 21.38 | 21.03 | 21.25 | 4,360,398 | -0.08(-0.38%) |
Oct 30, 2003 | 21.08 | 21.46 | 21.08 | 21.33 | 4,772,305 | +0.44(+2.09%) |
Oct 29, 2003 | 20.75 | 21.01 | 20.68 | 20.90 | 4,886,764 | -0.04(-0.21%) |
Oct 28, 2003 | 20.46 | 20.95 | 20.41 | 20.94 | 7,265,786 | +0.42(+2.05%) |
Oct 27, 2003 | 20.71 | 21.28 | 20.42 | 20.52 | 6,383,816 | -0.24(-1.14%) |
Oct 24, 2003 | 20.95 | 20.95 | 20.62 | 20.75 | 3,410,271 | -0.31(-1.46%) |
Oct 23, 2003 | 20.93 | 21.24 | 20.88 | 21.06 | 2,947,616 | +0.13(+0.62%) |
Oct 22, 2003 | 21.17 | 21.20 | 20.93 | 20.93 | 3,053,186 | -0.30(-1.42%) |
Oct 21, 2003 | 21.59 | 21.59 | 21.24 | 21.24 | 3,382,859 | -0.17(-0.81%) |
Oct 20, 2003 | 21.21 | 21.42 | 21.12 | 21.41 | 2,934,466 | +0.20(+0.94%) |
Oct 17, 2003 | 21.49 | 21.57 | 21.18 | 21.21 | 3,067,076 | -0.29(-1.33%) |
Oct 16, 2003 | 21.28 | 21.43 | 21.28 | 21.49 | 4,733,225 | +0.30(+1.43%) |
Oct 15, 2003 | 21.33 | 21.40 | 21.07 | 21.19 | 4,575,982 | -0.03(-0.15%) |
Oct 14, 2003 | 21.13 | 21.19 | 20.94 | 21.22 | 3,998,312 | +0.09(+0.43%) |
Oct 13, 2003 | 20.69 | 21.15 | 20.85 | 21.13 | 4,944,920 | +0.44(+2.14%) |
Oct 10, 2003 | 20.99 | 21.42 | 20.64 | 20.69 | 6,098,778 | -0.30(-1.42%) |
Oct 09, 2003 | 21.35 | 21.38 | 20.99 | 20.99 | 4,811,199 | -0.23(-1.09%) |
Oct 08, 2003 | 21.25 | 21.35 | 21.17 | 21.22 | 3,732,351 | +0.18(+0.87%) |
Oct 07, 2003 | 21.06 | 21.15 | 20.87 | 21.04 | 4,202,228 | -0.02(-0.10%) |
Oct 06, 2003 | 21.06 | 21.17 | 21.01 | 21.06 | 3,463,796 | +0.06(+0.31%) |
Oct 03, 2003 | 21.07 | 21.58 | 21.00 | 20.99 | 8,328,336 | -0.35(-1.62%) |
Oct 02, 2003 | 21.02 | 21.40 | 20.98 | 21.34 | 4,616,543 | +0.08(+0.38%) |
Oct 01, 2003 | 21.25 | 21.28 | 20.92 | 21.26 | 7,172,255 | +0.19(+0.90%) |
Sep 30, 2003 | 21.31 | 21.31 | 20.85 | 21.07 | 4,204,451 | -0.24(-1.11%) |
Sep 29, 2003 | 20.99 | 21.34 | 20.81 | 21.31 | 3,343,965 | +0.32(+1.52%) |
Sep 26, 2003 | 21.11 | 21.24 | 20.94 | 20.99 | 4,045,355 | -0.17(-0.79%) |
Sep 25, 2003 | 21.54 | 21.54 | 21.15 | 21.15 | 3,990,163 | -0.33(-1.53%) |
Sep 24, 2003 | 21.83 | 21.81 | 21.36 | 21.48 | 4,026,464 | -0.35(-1.58%) |
Sep 23, 2003 | 21.80 | 21.89 | 21.62 | 21.83 | 3,141,160 | +0.03(+0.15%) |
Sep 22, 2003 | 21.95 | 22.00 | 21.74 | 21.80 | 3,637,523 | -0.32(-1.44%) |
Sep 19, 2003 | 22.14 | 22.35 | 21.88 | 22.12 | 6,331,958 | -0.02(-0.10%) |
Sep 18, 2003 | 21.85 | 22.14 | 21.75 | 22.14 | 3,308,775 | +0.29(+1.33%) |
Sep 17, 2003 | 22.00 | 22.04 | 21.81 | 21.85 | 3,077,448 | -0.29(-1.32%) |
Sep 16, 2003 | 21.50 | 22.14 | 21.77 | 22.14 | 6,107,483 | +0.64(+2.96%) |
Sep 15, 2003 | 21.65 | 21.73 | 21.34 | 21.50 | 3,130,418 | -0.19(-0.90%) |
Sep 12, 2003 | 21.47 | 21.71 | 21.25 | 21.69 | 3,582,701 | +0.16(+0.73%) |
Sep 11, 2003 | 21.38 | 21.66 | 21.28 | 21.54 | 3,034,294 | +0.25(+1.17%) |
Sep 10, 2003 | 21.87 | 21.92 | 21.29 | 21.29 | 5,731,877 | -0.65(-2.95%) |
Sep 09, 2003 | 21.47 | 22.13 | 21.47 | 21.94 | 5,757,622 | +0.34(+1.58%) |
Sep 08, 2003 | 21.44 | 21.76 | 21.32 | 21.60 | 3,470,464 | +0.19(+0.88%) |
Sep 05, 2003 | 21.33 | 21.48 | 21.19 | 21.41 | 3,466,019 | -0.16(-0.73%) |
Sep 04, 2003 | 21.78 | 21.79 | 21.44 | 21.56 | 4,310,206 | -0.36(-1.63%) |
Sep 03, 2003 | 21.95 | 22.11 | 21.69 | 21.92 | 4,047,208 | -0.16(-0.71%) |