Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 27.55 | 27.79 | 27.39 | 27.51 | 640,944 | -0.04(-0.16%) |
Aug 30, 2004 | 27.91 | 27.93 | 27.54 | 27.55 | 494,462 | -0.47(-1.68%) |
Aug 27, 2004 | 27.87 | 28.11 | 27.71 | 28.03 | 456,098 | +0.12(+0.41%) |
Aug 26, 2004 | 28.12 | 28.12 | 27.82 | 27.91 | 468,136 | -0.21(-0.76%) |
Aug 25, 2004 | 27.39 | 28.19 | 27.39 | 28.12 | 1,104,693 | +0.69(+2.53%) |
Aug 24, 2004 | 27.26 | 27.57 | 27.26 | 27.43 | 768,076 | +0.17(+0.62%) |
Aug 23, 2004 | 27.40 | 27.43 | 27.20 | 27.26 | 635,207 | -0.05(-0.20%) |
Aug 20, 2004 | 27.00 | 27.33 | 26.87 | 27.31 | 817,128 | +0.21(+0.79%) |
Aug 19, 2004 | 27.29 | 27.31 | 26.83 | 27.10 | 877,319 | -0.22(-0.81%) |
Aug 18, 2004 | 26.76 | 27.34 | 26.67 | 27.32 | 924,571 | +0.57(+2.13%) |
Aug 17, 2004 | 26.71 | 26.93 | 26.62 | 26.75 | 1,162,296 | +0.12(+0.43%) |
Aug 16, 2004 | 26.18 | 26.69 | 26.09 | 26.64 | 996,687 | +0.67(+2.57%) |
Aug 13, 2004 | 26.18 | 26.22 | 25.55 | 25.97 | 2,344,280 | -0.73(-2.73%) |
Aug 12, 2004 | 27.07 | 27.09 | 26.63 | 26.70 | 527,201 | -0.36(-1.35%) |
Aug 11, 2004 | 26.60 | 27.09 | 26.60 | 27.07 | 1,067,791 | +0.40(+1.50%) |
Aug 10, 2004 | 26.67 | 26.75 | 26.47 | 26.67 | 1,508,926 | +0.04(+0.17%) |
Aug 09, 2004 | 26.93 | 26.93 | 26.61 | 26.62 | 538,564 | -0.20(-0.76%) |
Aug 06, 2004 | 26.98 | 27.03 | 26.58 | 26.83 | 967,773 | -0.37(-1.37%) |
Aug 05, 2004 | 27.82 | 27.95 | 27.11 | 27.20 | 1,566,866 | -0.68(-2.45%) |
Aug 04, 2004 | 27.86 | 27.89 | 27.42 | 27.88 | 1,449,748 | +0.03(+0.10%) |
Aug 03, 2004 | 28.49 | 28.64 | 27.81 | 27.86 | 1,808,303 | -0.66(-2.31%) |
Aug 02, 2004 | 28.59 | 28.75 | 28.34 | 28.51 | 908,033 | -0.08(-0.28%) |
Jul 30, 2004 | 28.35 | 28.60 | 28.31 | 28.59 | 774,601 | +0.26(+0.91%) |
Jul 29, 2004 | 28.04 | 28.39 | 27.82 | 28.34 | 880,581 | +0.44(+1.59%) |
Jul 28, 2004 | 27.90 | 28.03 | 27.69 | 27.89 | 1,580,704 | +0.00(+0.00%) |
Jul 27, 2004 | 28.20 | 28.33 | 27.85 | 27.89 | 2,393,783 | -0.36(-1.26%) |
Jul 26, 2004 | 28.56 | 28.61 | 28.06 | 28.25 | 1,457,848 | -0.28(-1.00%) |
Jul 23, 2004 | 28.66 | 28.95 | 28.43 | 28.53 | 2,277,790 | -0.13(-0.47%) |
Jul 22, 2004 | 28.27 | 28.75 | 28.27 | 28.67 | 2,228,625 | +0.31(+1.10%) |
Jul 21, 2004 | 28.44 | 28.61 | 28.23 | 28.35 | 3,705,149 | -0.08(-0.28%) |
Jul 20, 2004 | 27.13 | 28.48 | 27.07 | 28.43 | 4,252,827 | +1.37(+5.06%) |
Jul 19, 2004 | 27.02 | 27.21 | 26.81 | 27.07 | 1,359,181 | +0.04(+0.13%) |
Jul 16, 2004 | 26.92 | 27.03 | 26.71 | 27.03 | 1,882,220 | +0.33(+1.23%) |
Jul 15, 2004 | 26.49 | 26.83 | 26.46 | 26.70 | 1,842,843 | +0.22(+0.84%) |
Jul 14, 2004 | 26.40 | 26.82 | 26.35 | 26.48 | 2,472,199 | +0.03(+0.10%) |
Jul 13, 2004 | 26.29 | 26.53 | 26.11 | 26.45 | 2,133,895 | +0.16(+0.61%) |
Jul 12, 2004 | 26.35 | 26.37 | 25.90 | 26.29 | 2,111,281 | -0.06(-0.24%) |
Jul 09, 2004 | 26.76 | 26.78 | 26.22 | 26.35 | 1,645,845 | -0.41(-1.53%) |
Jul 08, 2004 | 27.15 | 27.27 | 26.76 | 26.76 | 1,299,665 | -0.47(-1.73%) |
Jul 07, 2004 | 27.02 | 27.36 | 26.96 | 27.23 | 1,684,210 | +0.33(+1.22%) |
Jul 06, 2004 | 26.98 | 27.17 | 26.87 | 26.91 | 2,529,240 | -0.20(-0.72%) |
Jul 02, 2004 | 27.54 | 27.95 | 26.94 | 27.10 | 2,702,161 | -0.42(-1.52%) |
Jul 01, 2004 | 28.90 | 29.24 | 26.67 | 27.52 | 8,739,666 | -3.00(-9.82%) |
Jun 30, 2004 | 30.44 | 30.52 | 30.11 | 30.51 | 848,630 | +0.07(+0.23%) |
Jun 29, 2004 | 29.82 | 30.61 | 29.82 | 30.44 | 1,176,921 | +0.67(+2.24%) |
Jun 28, 2004 | 30.15 | 30.15 | 29.71 | 29.78 | 1,335,779 | -0.37(-1.24%) |
Jun 25, 2004 | 30.36 | 30.41 | 29.96 | 30.15 | 1,539,527 | -0.27(-0.88%) |
Jun 24, 2004 | 30.62 | 30.66 | 30.29 | 30.42 | 1,049,565 | -0.24(-0.78%) |
Jun 23, 2004 | 30.56 | 30.73 | 30.33 | 30.66 | 950,560 | +0.03(+0.09%) |
Jun 22, 2004 | 30.67 | 30.73 | 30.42 | 30.63 | 1,940,723 | -0.48(-1.54%) |
Jun 21, 2004 | 31.26 | 31.42 | 31.10 | 31.11 | 1,241,725 | -0.14(-0.46%) |
Jun 18, 2004 | 31.42 | 31.47 | 31.23 | 31.25 | 1,584,755 | -0.57(-1.79%) |
Jun 17, 2004 | 31.33 | 31.91 | 31.20 | 31.82 | 2,802,179 | +0.47(+1.50%) |
Jun 16, 2004 | 31.07 | 31.53 | 31.05 | 31.35 | 1,566,191 | +0.12(+0.40%) |
Jun 15, 2004 | 31.00 | 31.29 | 30.89 | 31.23 | 2,068,191 | +0.31(+1.01%) |
Jun 14, 2004 | 30.89 | 30.98 | 30.82 | 30.91 | 1,524,339 | -0.15(-0.49%) |
Jun 10, 2004 | 31.00 | 31.10 | 30.93 | 31.07 | 858,868 | +0.10(+0.32%) |
Jun 09, 2004 | 30.86 | 31.11 | 30.86 | 30.97 | 1,129,894 | +0.11(+0.35%) |
Jun 08, 2004 | 30.74 | 30.90 | 30.34 | 30.86 | 1,142,157 | -0.02(-0.06%) |
Jun 07, 2004 | 30.16 | 31.02 | 30.06 | 30.88 | 1,947,698 | +0.67(+2.21%) |
Jun 04, 2004 | 30.11 | 30.57 | 30.11 | 30.21 | 862,581 | +0.11(+0.35%) |
Jun 03, 2004 | 30.31 | 30.52 | 30.07 | 30.11 | 1,084,779 | -0.38(-1.25%) |
Jun 02, 2004 | 30.60 | 30.69 | 30.27 | 30.49 | 1,046,865 | -0.10(-0.32%) |
Jun 01, 2004 | 30.49 | 30.75 | 30.33 | 30.59 | 1,305,290 | +0.01(+0.03%) |
May 28, 2004 | 30.49 | 30.67 | 30.22 | 30.58 | 1,463,811 | +0.12(+0.38%) |
May 27, 2004 | 30.97 | 31.05 | 30.20 | 30.46 | 2,673,360 | -0.52(-1.66%) |
May 26, 2004 | 30.95 | 31.18 | 30.88 | 30.98 | 1,742,375 | -0.08(-0.26%) |
May 25, 2004 | 29.73 | 31.07 | 29.73 | 31.06 | 3,061,392 | +1.32(+4.42%) |
May 24, 2004 | 30.10 | 30.35 | 29.72 | 29.74 | 1,775,452 | -0.13(-0.45%) |
May 21, 2004 | 29.87 | 29.94 | 29.51 | 29.87 | 1,362,781 | +0.22(+0.75%) |
May 20, 2004 | 29.95 | 30.02 | 29.25 | 29.65 | 1,860,618 | -0.48(-1.59%) |
May 19, 2004 | 29.94 | 30.51 | 29.66 | 30.13 | 2,199,148 | +0.26(+0.86%) |
May 18, 2004 | 30.01 | 30.40 | 29.87 | 29.87 | 1,960,861 | -0.12(-0.39%) |
May 17, 2004 | 29.78 | 30.09 | 29.63 | 29.99 | 2,105,881 | -0.19(-0.62%) |
May 14, 2004 | 29.64 | 30.49 | 29.52 | 30.18 | 3,249,276 | +0.40(+1.34%) |
May 13, 2004 | 29.11 | 29.81 | 28.93 | 29.78 | 2,252,026 | +0.57(+1.95%) |
May 12, 2004 | 28.98 | 29.21 | 28.62 | 29.21 | 2,569,404 | +0.41(+1.42%) |
May 11, 2004 | 28.80 | 29.15 | 28.64 | 28.80 | 1,623,119 | -0.05(-0.19%) |
May 10, 2004 | 29.24 | 29.60 | 28.67 | 28.85 | 1,917,434 | -0.66(-2.23%) |
May 07, 2004 | 29.67 | 29.69 | 29.15 | 29.51 | 2,714,424 | -0.67(-2.21%) |
May 06, 2004 | 29.38 | 30.18 | 29.35 | 30.18 | 2,939,211 | +0.17(+0.56%) |
May 05, 2004 | 29.69 | 30.21 | 29.69 | 30.01 | 3,896,409 | -0.14(-0.47%) |
May 04, 2004 | 29.82 | 30.49 | 29.73 | 30.15 | 4,361,395 | +0.42(+1.41%) |
May 03, 2004 | 29.02 | 30.51 | 28.93 | 29.73 | 5,898,560 | +0.52(+1.80%) |
Apr 30, 2004 | 27.55 | 29.32 | 27.55 | 29.21 | 7,144,785 | +2.46(+9.21%) |
Apr 29, 2004 | 26.75 | 27.09 | 26.22 | 26.75 | 1,940,498 | -0.13(-0.50%) |
Apr 28, 2004 | 27.31 | 27.31 | 26.70 | 26.88 | 2,026,789 | -0.50(-1.82%) |
Apr 27, 2004 | 27.66 | 27.88 | 27.33 | 27.38 | 2,285,215 | -0.46(-1.66%) |
Apr 26, 2004 | 28.37 | 28.62 | 27.84 | 27.84 | 1,385,620 | -0.53(-1.88%) |
Apr 23, 2004 | 28.25 | 28.59 | 28.08 | 28.37 | 1,542,565 | +0.04(+0.13%) |
Apr 22, 2004 | 28.84 | 28.98 | 28.27 | 28.34 | 4,186,786 | -0.55(-1.91%) |
Apr 21, 2004 | 27.38 | 29.07 | 27.38 | 28.89 | 2,960,474 | +1.39(+5.04%) |
Apr 20, 2004 | 28.37 | 28.42 | 27.50 | 27.50 | 1,801,441 | -0.87(-3.07%) |
Apr 19, 2004 | 28.40 | 28.42 | 28.13 | 28.37 | 1,452,785 | +0.04(+0.13%) |
Apr 16, 2004 | 28.22 | 28.42 | 28.10 | 28.34 | 2,691,135 | +0.47(+1.69%) |
Apr 15, 2004 | 27.38 | 27.87 | 27.25 | 27.87 | 1,887,395 | +0.62(+2.28%) |
Apr 14, 2004 | 27.15 | 27.47 | 27.04 | 27.24 | 1,845,880 | -0.12(-0.42%) |
Apr 13, 2004 | 27.86 | 27.88 | 27.29 | 27.36 | 1,612,656 | -0.50(-1.79%) |
Apr 12, 2004 | 27.68 | 27.86 | 27.64 | 27.86 | 989,825 | +0.18(+0.64%) |
Apr 08, 2004 | 27.60 | 27.71 | 27.53 | 27.68 | 1,622,894 | +0.21(+0.78%) |
Apr 07, 2004 | 27.15 | 27.56 | 27.10 | 27.47 | 1,719,874 | +0.23(+0.85%) |
Apr 06, 2004 | 27.34 | 27.37 | 27.11 | 27.23 | 1,180,522 | -0.14(-0.52%) |
Apr 05, 2004 | 27.00 | 27.47 | 26.97 | 27.38 | 1,312,266 | +0.37(+1.38%) |
Apr 02, 2004 | 26.67 | 27.26 | 26.67 | 27.00 | 3,335,568 | +0.52(+1.95%) |
Apr 01, 2004 | 26.68 | 26.79 | 26.37 | 26.49 | 1,557,753 | -0.26(-0.96%) |
Mar 31, 2004 | 26.33 | 26.83 | 26.23 | 26.75 | 1,879,069 | +0.30(+1.14%) |
Mar 30, 2004 | 26.52 | 26.57 | 26.00 | 26.44 | 1,399,120 | -0.15(-0.57%) |
Mar 29, 2004 | 26.18 | 26.64 | 25.79 | 26.59 | 3,019,652 | +0.46(+1.77%) |
Mar 26, 2004 | 25.78 | 27.33 | 25.78 | 26.13 | 6,302,905 | +1.01(+4.03%) |
Mar 25, 2004 | 24.52 | 25.23 | 24.46 | 25.12 | 2,594,043 | +0.61(+2.50%) |
Mar 24, 2004 | 24.53 | 24.70 | 24.34 | 24.51 | 1,307,316 | -0.14(-0.58%) |
Mar 23, 2004 | 24.75 | 24.75 | 24.48 | 24.65 | 1,790,077 | +0.02(+0.07%) |
Mar 22, 2004 | 24.68 | 24.84 | 24.45 | 24.63 | 1,488,000 | -0.04(-0.18%) |
Mar 19, 2004 | 25.04 | 25.16 | 24.65 | 24.67 | 1,878,057 | -0.45(-1.80%) |
Mar 18, 2004 | 25.05 | 25.26 | 24.80 | 25.13 | 1,418,809 | +0.02(+0.07%) |
Mar 17, 2004 | 25.02 | 25.15 | 24.84 | 25.11 | 1,459,761 | +0.18(+0.71%) |
Mar 16, 2004 | 24.77 | 24.96 | 24.69 | 24.93 | 1,472,361 | +0.22(+0.90%) |
Mar 15, 2004 | 24.84 | 25.02 | 24.59 | 24.71 | 1,606,468 | -0.22(-0.89%) |
Mar 12, 2004 | 24.83 | 24.97 | 24.59 | 24.93 | 1,205,385 | +0.08(+0.32%) |
Mar 11, 2004 | 24.89 | 25.13 | 24.67 | 24.85 | 1,929,247 | -0.23(-0.92%) |
Mar 10, 2004 | 24.73 | 25.16 | 24.71 | 25.08 | 2,220,524 | +0.28(+1.11%) |
Mar 09, 2004 | 25.12 | 25.12 | 24.67 | 24.81 | 1,451,098 | -0.46(-1.83%) |
Mar 08, 2004 | 25.27 | 25.48 | 25.05 | 25.27 | 1,748,113 | +0.00(+0.00%) |
Mar 05, 2004 | 24.43 | 25.27 | 24.35 | 25.27 | 2,364,531 | +0.92(+3.76%) |
Mar 04, 2004 | 24.62 | 24.78 | 24.35 | 24.35 | 2,007,326 | -0.31(-1.26%) |
Mar 03, 2004 | 24.62 | 24.81 | 24.52 | 24.67 | 1,645,845 | +0.04(+0.14%) |
Mar 02, 2004 | 24.62 | 24.81 | 24.49 | 24.63 | 1,887,845 | -0.10(-0.40%) |
Mar 01, 2004 | 24.42 | 24.75 | 24.16 | 24.73 | 1,979,312 | +0.45(+1.87%) |
Feb 27, 2004 | 24.74 | 24.78 | 24.01 | 24.27 | 2,972,737 | -0.51(-2.04%) |
Feb 26, 2004 | 24.64 | 24.86 | 24.40 | 24.78 | 1,073,866 | +0.13(+0.54%) |
Feb 25, 2004 | 24.75 | 25.00 | 24.58 | 24.65 | 1,072,404 | -0.11(-0.43%) |
Feb 24, 2004 | 24.62 | 24.98 | 24.62 | 24.75 | 1,163,983 | +0.13(+0.54%) |
Feb 23, 2004 | 25.11 | 25.12 | 24.44 | 24.62 | 2,266,877 | -0.44(-1.77%) |
Feb 20, 2004 | 25.39 | 25.41 | 24.90 | 25.07 | 1,496,550 | -0.20(-0.81%) |
Feb 19, 2004 | 25.74 | 25.77 | 25.25 | 25.27 | 2,399,408 | -0.27(-1.04%) |
Feb 18, 2004 | 25.55 | 25.86 | 25.47 | 25.54 | 1,435,572 | +0.12(+0.45%) |
Feb 17, 2004 | 25.51 | 25.71 | 25.36 | 25.42 | 1,262,426 | -0.01(-0.03%) |
Feb 13, 2004 | 25.51 | 25.68 | 25.15 | 25.43 | 1,346,243 | -0.01(-0.03%) |
Feb 12, 2004 | 25.33 | 25.55 | 25.13 | 25.44 | 2,186,998 | +0.11(+0.42%) |
Feb 11, 2004 | 25.30 | 25.44 | 25.16 | 25.33 | 2,539,928 | +0.04(+0.14%) |
Feb 10, 2004 | 25.42 | 25.62 | 25.15 | 25.30 | 2,786,990 | -0.30(-1.18%) |
Feb 09, 2004 | 25.95 | 25.96 | 25.36 | 25.60 | 3,137,446 | -0.56(-2.14%) |
Feb 06, 2004 | 25.78 | 26.16 | 25.64 | 26.16 | 1,289,765 | +0.39(+1.52%) |
Feb 05, 2004 | 25.99 | 26.04 | 25.70 | 25.77 | 1,545,040 | -0.10(-0.38%) |
Feb 04, 2004 | 26.18 | 26.25 | 25.85 | 25.87 | 1,980,437 | -0.48(-1.82%) |
Feb 03, 2004 | 26.11 | 26.43 | 25.95 | 26.35 | 1,614,006 | +0.29(+1.13%) |
Feb 02, 2004 | 26.00 | 26.23 | 25.91 | 26.05 | 2,541,278 | -0.06(-0.24%) |
Jan 30, 2004 | 26.00 | 26.18 | 25.91 | 26.11 | 2,039,053 | +0.03(+0.10%) |
Jan 29, 2004 | 25.78 | 26.18 | 25.69 | 26.09 | 2,497,288 | +0.31(+1.21%) |
Jan 28, 2004 | 25.78 | 26.00 | 25.64 | 25.78 | 2,632,970 | -0.01(-0.03%) |
Jan 27, 2004 | 26.14 | 26.21 | 25.78 | 25.79 | 2,589,880 | -0.35(-1.33%) |
Jan 26, 2004 | 26.04 | 26.40 | 26.04 | 26.13 | 2,825,355 | +0.09(+0.34%) |
Jan 23, 2004 | 26.67 | 26.96 | 25.93 | 26.04 | 7,638,460 | -1.94(-6.93%) |
Jan 22, 2004 | 27.69 | 28.48 | 27.49 | 27.98 | 3,866,595 | +0.52(+1.88%) |
Jan 21, 2004 | 26.87 | 27.55 | 26.81 | 27.47 | 2,391,983 | +0.60(+2.22%) |
Jan 20, 2004 | 26.84 | 26.95 | 26.66 | 26.87 | 2,758,526 | +0.10(+0.37%) |
Jan 16, 2004 | 27.06 | 27.06 | 26.53 | 26.77 | 2,124,894 | -0.04(-0.17%) |
Jan 15, 2004 | 26.68 | 26.94 | 26.53 | 26.82 | 2,878,795 | +0.43(+1.62%) |
Jan 14, 2004 | 25.73 | 26.53 | 25.73 | 26.39 | 3,236,901 | +0.68(+2.63%) |
Jan 13, 2004 | 26.20 | 26.31 | 25.58 | 25.71 | 3,384,620 | -0.49(-1.87%) |
Jan 12, 2004 | 26.34 | 26.41 | 26.10 | 26.20 | 1,859,831 | -0.21(-0.81%) |
Jan 09, 2004 | 26.62 | 26.62 | 26.17 | 26.42 | 3,953,449 | -0.18(-0.67%) |
Jan 08, 2004 | 26.97 | 26.99 | 26.51 | 26.59 | 3,237,238 | -0.21(-0.80%) |
Jan 07, 2004 | 26.69 | 26.99 | 26.61 | 26.81 | 3,194,373 | +0.15(+0.57%) |
Jan 06, 2004 | 26.79 | 26.93 | 26.38 | 26.66 | 3,365,945 | -0.20(-0.76%) |
Jan 05, 2004 | 27.64 | 27.70 | 26.75 | 26.86 | 4,680,686 | -0.57(-2.07%) |
Jan 02, 2004 | 27.82 | 27.83 | 27.29 | 27.43 | 4,793,079 | -1.16(-4.04%) |
Dec 31, 2003 | 27.56 | 29.37 | 27.48 | 28.59 | 7,597,958 | +0.94(+3.41%) |
Dec 30, 2003 | 27.69 | 27.77 | 27.44 | 27.64 | 1,226,086 | -0.04(-0.16%) |
Dec 29, 2003 | 27.57 | 27.71 | 27.51 | 27.69 | 1,282,002 | +0.12(+0.45%) |
Dec 26, 2003 | 27.71 | 27.71 | 27.49 | 27.56 | 300,502 | -0.07(-0.26%) |
Dec 24, 2003 | 27.65 | 27.81 | 27.62 | 27.63 | 356,980 | -0.14(-0.51%) |
Dec 23, 2003 | 28.03 | 28.19 | 27.69 | 27.78 | 1,227,774 | -0.37(-1.33%) |
Dec 22, 2003 | 28.00 | 28.33 | 27.80 | 28.15 | 2,517,089 | +0.25(+0.89%) |
Dec 19, 2003 | 27.95 | 27.97 | 27.53 | 27.90 | 1,946,348 | -0.14(-0.51%) |
Dec 18, 2003 | 27.69 | 28.18 | 27.64 | 28.04 | 1,934,760 | +0.24(+0.86%) |
Dec 17, 2003 | 27.73 | 27.83 | 27.61 | 27.80 | 1,845,205 | +0.03(+0.10%) |
Dec 16, 2003 | 27.47 | 27.85 | 27.40 | 27.78 | 1,737,650 | +0.32(+1.17%) |
Dec 15, 2003 | 27.67 | 27.99 | 27.37 | 27.46 | 1,587,455 | -0.07(-0.26%) |
Dec 12, 2003 | 27.22 | 27.55 | 26.93 | 27.53 | 1,348,830 | +0.31(+1.14%) |
Dec 11, 2003 | 27.15 | 27.63 | 27.12 | 27.22 | 1,488,787 | -0.06(-0.23%) |
Dec 10, 2003 | 27.39 | 27.54 | 27.15 | 27.28 | 1,750,475 | -0.11(-0.39%) |
Dec 09, 2003 | 27.21 | 27.60 | 27.21 | 27.39 | 1,614,344 | +0.15(+0.55%) |
Dec 08, 2003 | 26.84 | 27.27 | 26.84 | 27.23 | 1,642,357 | +0.26(+0.96%) |
Dec 05, 2003 | 26.93 | 27.10 | 26.84 | 26.98 | 1,146,320 | -0.01(-0.03%) |
Dec 04, 2003 | 26.84 | 27.14 | 26.82 | 26.99 | 1,490,362 | +0.18(+0.66%) |
Dec 03, 2003 | 26.99 | 27.47 | 26.81 | 26.81 | 2,427,197 | -0.39(-1.44%) |
Dec 02, 2003 | 26.65 | 27.35 | 26.65 | 27.20 | 2,752,451 | +0.68(+2.58%) |
Dec 01, 2003 | 26.13 | 26.62 | 26.04 | 26.51 | 2,396,033 | +0.56(+2.16%) |
Nov 28, 2003 | 25.77 | 26.06 | 25.77 | 25.95 | 743,437 | +0.22(+0.86%) |
Nov 26, 2003 | 25.60 | 25.87 | 25.53 | 25.73 | 1,671,159 | +0.18(+0.70%) |
Nov 25, 2003 | 25.47 | 25.58 | 25.30 | 25.55 | 3,247,364 | -0.09(-0.35%) |
Nov 24, 2003 | 25.69 | 25.78 | 25.39 | 25.64 | 2,852,131 | +0.52(+2.09%) |
Nov 21, 2003 | 25.77 | 25.77 | 24.98 | 25.12 | 4,592,032 | -0.45(-1.77%) |
Nov 20, 2003 | 25.80 | 25.87 | 25.57 | 25.57 | 2,004,851 | -0.55(-2.11%) |
Nov 19, 2003 | 25.72 | 26.14 | 25.67 | 26.12 | 1,829,229 | +0.30(+1.17%) |
Nov 18, 2003 | 26.47 | 26.67 | 25.82 | 25.82 | 1,905,058 | -0.67(-2.52%) |
Nov 17, 2003 | 26.02 | 26.51 | 25.40 | 26.49 | 1,436,472 | -0.13(-0.50%) |
Nov 14, 2003 | 26.58 | 26.87 | 26.35 | 26.62 | 2,882,733 | +0.13(+0.50%) |
Nov 13, 2003 | 25.78 | 26.75 | 25.71 | 26.49 | 4,358,695 | +0.79(+3.08%) |
Nov 12, 2003 | 25.42 | 25.64 | 25.39 | 25.70 | 2,059,529 | +0.14(+0.56%) |
Nov 11, 2003 | 25.55 | 25.62 | 25.28 | 25.55 | 2,616,319 | +0.00(+0.00%) |
Nov 10, 2003 | 25.55 | 25.71 | 25.41 | 25.55 | 2,007,326 | +0.19(+0.74%) |
Nov 07, 2003 | 25.95 | 26.03 | 25.35 | 25.37 | 3,065,329 | -0.50(-1.92%) |
Nov 06, 2003 | 25.95 | 26.02 | 25.47 | 25.87 | 3,616,382 | -0.18(-0.68%) |
Nov 05, 2003 | 26.59 | 26.84 | 25.94 | 26.04 | 4,071,130 | +0.16(+0.62%) |
Nov 04, 2003 | 26.59 | 26.59 | 25.72 | 25.88 | 4,947,100 | -0.78(-2.93%) |
Nov 03, 2003 | 27.02 | 27.09 | 26.67 | 26.67 | 1,588,242 | -0.24(-0.89%) |
Oct 31, 2003 | 26.91 | 27.21 | 26.86 | 26.91 | 2,011,489 | +0.19(+0.70%) |
Oct 30, 2003 | 26.76 | 26.91 | 26.65 | 26.72 | 2,900,734 | +0.01(+0.03%) |
Oct 29, 2003 | 27.36 | 27.39 | 26.42 | 26.71 | 4,220,313 | -0.71(-2.59%) |
Oct 28, 2003 | 27.81 | 27.81 | 27.17 | 27.42 | 3,268,852 | -0.49(-1.75%) |
Oct 27, 2003 | 28.44 | 28.63 | 27.87 | 27.91 | 4,260,140 | -0.60(-2.09%) |
Oct 24, 2003 | 28.00 | 28.60 | 26.83 | 28.51 | 9,287,006 | -1.55(-5.15%) |
Oct 23, 2003 | 28.99 | 30.23 | 28.82 | 30.05 | 2,384,220 | +0.97(+3.33%) |
Oct 22, 2003 | 29.91 | 29.91 | 28.80 | 29.08 | 2,739,400 | -0.82(-2.73%) |
Oct 21, 2003 | 29.69 | 30.03 | 29.64 | 29.90 | 1,179,059 | +0.30(+1.02%) |
Oct 20, 2003 | 29.87 | 29.88 | 29.44 | 29.60 | 1,187,947 | -0.29(-0.98%) |
Oct 17, 2003 | 30.31 | 30.42 | 29.88 | 29.89 | 1,570,354 | -0.40(-1.32%) |
Oct 16, 2003 | 29.88 | 30.15 | 29.88 | 30.29 | 1,084,779 | +0.42(+1.40%) |
Oct 15, 2003 | 29.84 | 30.16 | 29.78 | 29.87 | 1,508,813 | +0.12(+0.42%) |
Oct 14, 2003 | 29.62 | 29.77 | 29.33 | 29.75 | 1,242,287 | +0.17(+0.57%) |
Oct 13, 2003 | 29.64 | 29.92 | 29.64 | 29.58 | 1,251,963 | +0.12(+0.39%) |
Oct 10, 2003 | 29.41 | 29.48 | 29.29 | 29.47 | 1,112,006 | +0.04(+0.15%) |
Oct 09, 2003 | 29.42 | 29.55 | 29.29 | 29.42 | 1,912,034 | +0.13(+0.46%) |
Oct 08, 2003 | 29.33 | 29.37 | 29.21 | 29.29 | 1,288,415 | -0.04(-0.15%) |
Oct 07, 2003 | 29.71 | 29.55 | 29.14 | 29.33 | 2,421,122 | -0.37(-1.26%) |
Oct 06, 2003 | 30.31 | 30.31 | 29.60 | 29.71 | 1,544,590 | -0.64(-2.11%) |
Oct 03, 2003 | 30.93 | 30.93 | 30.22 | 30.35 | 1,459,536 | -0.07(-0.23%) |
Oct 02, 2003 | 30.31 | 30.52 | 30.21 | 30.42 | 1,274,914 | -0.20(-0.64%) |
Oct 01, 2003 | 29.86 | 30.61 | 29.74 | 30.61 | 1,217,199 | +1.02(+3.45%) |
Sep 30, 2003 | 29.64 | 29.82 | 29.37 | 29.59 | 1,554,041 | -0.45(-1.51%) |
Sep 29, 2003 | 29.85 | 30.32 | 29.71 | 30.04 | 923,109 | +0.18(+0.60%) |
Sep 26, 2003 | 29.80 | 29.94 | 29.42 | 29.87 | 1,200,435 | +0.04(+0.12%) |
Sep 25, 2003 | 30.08 | 30.08 | 29.71 | 29.83 | 1,084,104 | -0.03(-0.09%) |
Sep 24, 2003 | 30.83 | 30.75 | 29.63 | 29.86 | 1,159,596 | -0.98(-3.17%) |
Sep 23, 2003 | 30.86 | 31.02 | 30.79 | 30.83 | 836,817 | -0.03(-0.09%) |
Sep 22, 2003 | 31.24 | 31.24 | 30.47 | 30.86 | 1,381,569 | -0.58(-1.84%) |
Sep 19, 2003 | 31.38 | 32.04 | 31.29 | 31.44 | 3,687,711 | -0.73(-2.27%) |
Sep 18, 2003 | 31.51 | 32.24 | 31.47 | 32.17 | 1,955,686 | +0.66(+2.09%) |
Sep 17, 2003 | 31.16 | 31.63 | 31.13 | 31.51 | 919,396 | +0.37(+1.20%) |
Sep 16, 2003 | 30.74 | 31.22 | 30.65 | 31.14 | 1,304,840 | +0.46(+1.51%) |
Sep 15, 2003 | 30.67 | 30.80 | 30.23 | 30.67 | 1,040,565 | +0.06(+0.20%) |
Sep 12, 2003 | 30.58 | 30.67 | 30.33 | 30.61 | 566,353 | +0.03(+0.09%) |
Sep 11, 2003 | 30.64 | 30.73 | 30.45 | 30.59 | 651,632 | -0.01(-0.03%) |
Sep 10, 2003 | 30.24 | 30.74 | 30.24 | 30.59 | 986,337 | +0.19(+0.61%) |
Sep 09, 2003 | 30.89 | 31.04 | 30.27 | 30.41 | 1,009,851 | -0.67(-2.15%) |
Sep 08, 2003 | 30.60 | 31.09 | 30.53 | 31.07 | 1,022,901 | +0.59(+1.92%) |
Sep 05, 2003 | 30.75 | 30.89 | 30.49 | 30.49 | 958,885 | -0.38(-1.24%) |
Sep 04, 2003 | 30.79 | 31.25 | 30.71 | 30.87 | 1,645,395 | +0.08(+0.26%) |
Sep 03, 2003 | 30.09 | 30.88 | 29.98 | 30.79 | 3,118,770 | +0.90(+3.00%) |