Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.33 | 26.85 | 26.33 | 26.83 | 20,858,384 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.59 | 26.24 | 26.27 | 13,886,747 | -0.18(-0.68%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.39 | 26.45 | 12,709,944 | +0.11(+0.42%) |
Aug 26, 2004 | 26.19 | 26.42 | 26.15 | 26.34 | 16,744,130 | +0.03(+0.13%) |
Aug 25, 2004 | 26.17 | 26.30 | 26.13 | 26.30 | 20,022,818 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,987,256 | -0.08(-0.31%) |
Aug 23, 2004 | 26.45 | 26.51 | 26.10 | 26.18 | 17,059,594 | -0.15(-0.57%) |
Aug 20, 2004 | 26.30 | 26.57 | 26.27 | 26.34 | 20,081,066 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.05 | 26.24 | 20,859,072 | +0.16(+0.62%) |
Aug 18, 2004 | 25.84 | 26.17 | 25.79 | 26.08 | 20,062,338 | +0.26(+1.01%) |
Aug 17, 2004 | 26.06 | 26.17 | 25.72 | 25.82 | 20,950,480 | -0.42(-1.62%) |
Aug 16, 2004 | 26.20 | 26.35 | 26.11 | 26.24 | 18,257,874 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.26 | 25.93 | 26.14 | 17,646,706 | +0.21(+0.81%) |
Aug 12, 2004 | 26.19 | 26.44 | 25.92 | 25.93 | 19,096,876 | -0.33(-1.26%) |
Aug 11, 2004 | 26.28 | 26.41 | 25.90 | 26.27 | 25,120,920 | -0.09(-0.35%) |
Aug 10, 2004 | 26.49 | 26.57 | 26.26 | 26.36 | 20,185,706 | -0.16(-0.59%) |
Aug 09, 2004 | 26.33 | 26.80 | 26.32 | 26.52 | 19,223,336 | +0.26(+0.98%) |
Aug 06, 2004 | 26.52 | 26.68 | 26.19 | 26.26 | 18,823,508 | -0.41(-1.55%) |
Aug 05, 2004 | 26.92 | 26.96 | 26.53 | 26.67 | 20,662,852 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.91 | 22,999,618 | -0.38(-1.39%) |
Aug 03, 2004 | 26.96 | 27.32 | 26.95 | 27.29 | 22,565,942 | +0.37(+1.38%) |
Aug 02, 2004 | 26.94 | 27.02 | 26.69 | 26.92 | 16,832,790 | -0.03(-0.11%) |
Jul 30, 2004 | 26.85 | 26.97 | 26.76 | 26.95 | 17,845,332 | +0.16(+0.59%) |
Jul 29, 2004 | 26.81 | 26.89 | 26.63 | 26.79 | 23,076,078 | +0.13(+0.48%) |
Jul 28, 2004 | 26.34 | 26.74 | 25.96 | 26.66 | 25,286,040 | +0.23(+0.88%) |
Jul 27, 2004 | 26.38 | 26.45 | 26.28 | 26.43 | 18,563,542 | +0.05(+0.18%) |
Jul 26, 2004 | 26.35 | 26.51 | 26.25 | 26.38 | 17,584,850 | +0.01(+0.02%) |
Jul 23, 2004 | 26.35 | 26.47 | 26.24 | 26.38 | 15,233,308 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.57 | 26.24 | 26.42 | 18,956,498 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.25 | 26.29 | 26.29 | 19,826,942 | -0.42(-1.59%) |
Jul 20, 2004 | 26.62 | 26.85 | 26.62 | 26.71 | 16,723,512 | +0.00(+0.00%) |
Jul 19, 2004 | 26.66 | 26.82 | 25.84 | 26.71 | 17,075,916 | +0.04(+0.15%) |
Jul 16, 2004 | 26.60 | 26.74 | 26.47 | 26.67 | 19,668,696 | +0.30(+1.13%) |
Jul 15, 2004 | 26.41 | 26.53 | 26.31 | 26.38 | 13,617,159 | -0.08(-0.31%) |
Jul 14, 2004 | 26.16 | 26.48 | 26.16 | 26.46 | 14,812,003 | +0.15(+0.55%) |
Jul 13, 2004 | 26.25 | 26.36 | 26.10 | 26.31 | 14,917,845 | -0.13(-0.51%) |
Jul 12, 2004 | 26.34 | 26.47 | 26.27 | 26.45 | 12,934,343 | -0.01(-0.02%) |
Jul 09, 2004 | 26.45 | 26.51 | 26.32 | 26.45 | 14,621,797 | +0.08(+0.29%) |
Jul 08, 2004 | 26.48 | 26.50 | 26.31 | 26.38 | 18,868,010 | -0.03(-0.11%) |
Jul 07, 2004 | 26.25 | 26.41 | 26.13 | 26.41 | 19,922,990 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.25 | 26.04 | 26.25 | 19,514,400 | +0.22(+0.85%) |
Jul 02, 2004 | 25.84 | 26.13 | 25.80 | 26.03 | 13,727,984 | +0.08(+0.29%) |
Jul 01, 2004 | 25.92 | 25.97 | 25.72 | 25.95 | 21,701,682 | +0.10(+0.41%) |
Jun 30, 2004 | 25.91 | 25.97 | 25.71 | 25.85 | 23,510,614 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.94 | 18,858,732 | +0.11(+0.43%) |
Jun 28, 2004 | 25.90 | 25.97 | 25.61 | 25.83 | 23,438,448 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,183,960 | -0.59(-2.25%) |
Jun 24, 2004 | 26.37 | 26.50 | 26.34 | 26.35 | 17,191,208 | -0.11(-0.42%) |
Jun 23, 2004 | 26.14 | 26.46 | 26.09 | 26.46 | 25,011,642 | +0.33(+1.25%) |
Jun 22, 2004 | 25.86 | 26.18 | 25.84 | 26.13 | 17,982,788 | +0.10(+0.38%) |
Jun 21, 2004 | 26.13 | 26.19 | 25.99 | 26.03 | 16,633,821 | -0.15(-0.56%) |
Jun 18, 2004 | 26.06 | 26.18 | 25.99 | 26.18 | 25,420,920 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.13 | 25.99 | 26.06 | 15,512,345 | +0.02(+0.09%) |
Jun 16, 2004 | 25.84 | 26.11 | 25.75 | 26.03 | 20,807,526 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.57 | 25.65 | 21,778,658 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.65 | 25.44 | 25.52 | 16,085,025 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.69 | 25.39 | 25.60 | 15,687,946 | +0.31(+1.22%) |
Jun 09, 2004 | 25.23 | 25.43 | 25.08 | 25.29 | 20,026,256 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.75 | 25.45 | 25.54 | 22,075,220 | -0.06(-0.25%) |
Jun 07, 2004 | 25.61 | 25.61 | 25.39 | 25.61 | 18,759,418 | +0.37(+1.45%) |
Jun 04, 2004 | 25.32 | 25.37 | 25.15 | 25.24 | 17,219,044 | -0.10(-0.41%) |
Jun 03, 2004 | 25.44 | 25.58 | 25.35 | 25.35 | 14,872,827 | -0.13(-0.53%) |
Jun 02, 2004 | 25.52 | 25.60 | 25.44 | 25.48 | 23,339,480 | +0.05(+0.18%) |
Jun 01, 2004 | 25.32 | 25.52 | 25.25 | 25.43 | 17,183,304 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.33 | 25.06 | 25.17 | 17,609,592 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.24 | 18,241,550 | -0.10(-0.41%) |
May 26, 2004 | 25.48 | 25.50 | 25.19 | 25.35 | 17,219,388 | -0.16(-0.62%) |
May 25, 2004 | 25.03 | 25.50 | 25.03 | 25.50 | 21,708,554 | +0.59(+2.38%) |
May 24, 2004 | 24.83 | 25.06 | 24.73 | 24.91 | 19,982,270 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.19 | 24.71 | 24.79 | 28,970,226 | -0.08(-0.30%) |
May 20, 2004 | 24.77 | 25.07 | 24.75 | 24.87 | 14,316,815 | +0.08(+0.31%) |
May 19, 2004 | 24.91 | 25.10 | 24.70 | 24.79 | 23,507,006 | -0.05(-0.21%) |
May 18, 2004 | 25.06 | 25.06 | 24.76 | 24.85 | 19,663,370 | -0.21(-0.84%) |
May 17, 2004 | 25.20 | 25.34 | 25.03 | 25.06 | 17,576,946 | -0.13(-0.51%) |
May 14, 2004 | 24.91 | 25.35 | 24.87 | 25.18 | 18,289,832 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.87 | 17,613,716 | -0.16(-0.63%) |
May 12, 2004 | 24.60 | 25.04 | 24.60 | 25.03 | 22,976,594 | +0.23(+0.94%) |
May 11, 2004 | 24.62 | 24.82 | 24.44 | 24.79 | 19,392,408 | +0.32(+1.31%) |
May 10, 2004 | 24.81 | 24.94 | 24.21 | 24.47 | 28,007,686 | -0.70(-2.77%) |
May 07, 2004 | 25.32 | 25.49 | 25.06 | 25.17 | 17,211,656 | -0.34(-1.32%) |
May 06, 2004 | 25.55 | 25.75 | 25.32 | 25.51 | 19,799,108 | -0.09(-0.36%) |
May 05, 2004 | 25.25 | 25.61 | 25.15 | 25.60 | 22,602,196 | +0.27(+1.08%) |
May 04, 2004 | 25.40 | 25.54 | 25.17 | 25.33 | 22,566,458 | -0.09(-0.37%) |
May 03, 2004 | 24.97 | 25.43 | 24.93 | 25.42 | 21,273,848 | +0.66(+2.66%) |
Apr 30, 2004 | 24.97 | 25.29 | 24.76 | 24.76 | 22,657,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.17 | 25.45 | 24.73 | 24.76 | 23,249,274 | -0.34(-1.35%) |
Apr 28, 2004 | 25.42 | 25.49 | 25.10 | 25.10 | 20,272,818 | -0.37(-1.44%) |
Apr 27, 2004 | 25.07 | 25.59 | 25.06 | 25.46 | 22,960,442 | +0.43(+1.72%) |
Apr 26, 2004 | 25.17 | 25.28 | 25.01 | 25.03 | 16,282,447 | +0.02(+0.09%) |
Apr 23, 2004 | 25.17 | 25.17 | 24.89 | 25.01 | 13,672,314 | -0.19(-0.76%) |
Apr 22, 2004 | 24.85 | 25.35 | 24.79 | 25.20 | 17,600,142 | +0.20(+0.81%) |
Apr 21, 2004 | 24.77 | 25.02 | 24.68 | 25.00 | 18,664,574 | -0.20(-0.81%) |
Apr 20, 2004 | 25.45 | 25.45 | 24.85 | 25.20 | 17,805,984 | -0.25(-0.98%) |
Apr 19, 2004 | 25.52 | 25.53 | 25.30 | 25.45 | 12,217,677 | -0.08(-0.30%) |
Apr 16, 2004 | 25.46 | 25.55 | 25.35 | 25.53 | 17,659,764 | +0.10(+0.41%) |
Apr 15, 2004 | 25.20 | 25.51 | 24.73 | 25.42 | 20,634,674 | +0.22(+0.88%) |
Apr 14, 2004 | 24.78 | 25.20 | 24.74 | 25.20 | 19,844,640 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.91 | 24.92 | 21,222,302 | -0.17(-0.67%) |
Apr 12, 2004 | 24.85 | 25.24 | 24.79 | 25.09 | 17,097,222 | +0.38(+1.56%) |
Apr 08, 2004 | 24.58 | 24.99 | 24.54 | 24.71 | 21,035,360 | +0.32(+1.31%) |
Apr 07, 2004 | 24.46 | 24.61 | 24.37 | 24.39 | 17,430,726 | -0.17(-0.69%) |
Apr 06, 2004 | 24.48 | 24.68 | 24.44 | 24.55 | 12,799,807 | -0.03(-0.14%) |
Apr 05, 2004 | 24.43 | 24.64 | 24.41 | 24.59 | 14,860,972 | +0.20(+0.81%) |
Apr 02, 2004 | 24.44 | 24.44 | 24.21 | 24.39 | 19,365,776 | +0.23(+0.94%) |
Apr 01, 2004 | 24.39 | 24.44 | 24.11 | 24.16 | 19,555,294 | -0.04(-0.17%) |
Mar 31, 2004 | 24.24 | 24.43 | 24.11 | 24.21 | 21,701,854 | +0.02(+0.10%) |
Mar 30, 2004 | 24.10 | 24.25 | 24.01 | 24.18 | 17,960,622 | +0.27(+1.12%) |
Mar 29, 2004 | 23.79 | 24.10 | 23.78 | 23.91 | 16,532,275 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.47 | 23.71 | 19,493,782 | +0.29(+1.22%) |
Mar 25, 2004 | 23.40 | 23.49 | 23.29 | 23.43 | 21,826,768 | +0.09(+0.37%) |
Mar 24, 2004 | 23.69 | 23.83 | 23.23 | 23.34 | 22,667,144 | -0.38(-1.62%) |
Mar 23, 2004 | 23.87 | 23.98 | 23.55 | 23.72 | 18,738,456 | -0.10(-0.44%) |
Mar 22, 2004 | 24.01 | 24.14 | 23.76 | 23.83 | 21,244,810 | -0.33(-1.35%) |
Mar 19, 2004 | 24.57 | 24.69 | 24.14 | 24.15 | 32,624,860 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.42 | 24.71 | 18,138,974 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.81 | 24.54 | 24.58 | 15,597,397 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.59 | 24.26 | 24.48 | 16,701,003 | +0.17(+0.69%) |
Mar 15, 2004 | 24.32 | 24.61 | 24.24 | 24.32 | 19,967,664 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.50 | 24.07 | 24.46 | 19,367,150 | +0.40(+1.64%) |
Mar 11, 2004 | 24.62 | 24.76 | 23.94 | 24.07 | 25,749,270 | -0.63(-2.55%) |
Mar 10, 2004 | 25.03 | 25.26 | 24.69 | 24.69 | 32,075,376 | -0.20(-0.82%) |
Mar 09, 2004 | 24.65 | 25.00 | 24.63 | 24.90 | 24,247,554 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.68 | 24.77 | 17,906,500 | +0.04(+0.16%) |
Mar 05, 2004 | 24.28 | 24.77 | 24.24 | 24.73 | 21,974,534 | +0.43(+1.77%) |
Mar 04, 2004 | 24.33 | 24.37 | 24.26 | 24.30 | 14,370,079 | -0.09(-0.36%) |
Mar 03, 2004 | 24.46 | 24.47 | 24.21 | 24.39 | 23,394,634 | -0.08(-0.33%) |
Mar 02, 2004 | 24.56 | 24.67 | 24.45 | 24.47 | 20,423,678 | -0.28(-1.13%) |
Mar 01, 2004 | 24.78 | 24.82 | 24.62 | 24.75 | 27,475,040 | +0.20(+0.83%) |
Feb 27, 2004 | 24.71 | 24.87 | 24.51 | 24.54 | 22,918,518 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.88 | 24.62 | 24.62 | 16,035,540 | -0.20(-0.80%) |
Feb 25, 2004 | 24.71 | 24.88 | 24.61 | 24.82 | 17,654,610 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.57 | 24.62 | 17,844,644 | -0.16(-0.63%) |
Feb 23, 2004 | 24.58 | 24.85 | 24.53 | 24.78 | 16,465,608 | +0.32(+1.31%) |
Feb 20, 2004 | 24.56 | 24.71 | 24.39 | 24.46 | 19,340,862 | +0.05(+0.19%) |
Feb 19, 2004 | 24.39 | 24.67 | 24.36 | 24.41 | 18,073,682 | +0.09(+0.36%) |
Feb 18, 2004 | 24.51 | 24.61 | 24.33 | 24.33 | 13,346,369 | -0.25(-1.02%) |
Feb 17, 2004 | 24.56 | 24.71 | 24.52 | 24.58 | 14,772,656 | +0.19(+0.76%) |
Feb 13, 2004 | 24.38 | 24.53 | 24.22 | 24.39 | 19,303,232 | +0.00(+0.00%) |
Feb 12, 2004 | 24.32 | 24.44 | 24.18 | 24.39 | 16,883,306 | -0.01(-0.02%) |
Feb 11, 2004 | 23.87 | 24.43 | 23.85 | 24.40 | 25,009,580 | +0.48(+2.02%) |
Feb 10, 2004 | 23.62 | 24.00 | 23.57 | 23.91 | 14,987,260 | +0.21(+0.88%) |
Feb 09, 2004 | 23.46 | 23.80 | 23.40 | 23.70 | 15,198,600 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.61 | 23.34 | 23.58 | 17,059,594 | +0.08(+0.32%) |
Feb 05, 2004 | 23.56 | 23.60 | 23.33 | 23.50 | 16,074,028 | +0.02(+0.07%) |
Feb 04, 2004 | 23.31 | 23.58 | 23.31 | 23.48 | 20,801,684 | -0.04(-0.15%) |
Feb 03, 2004 | 23.75 | 23.75 | 23.50 | 23.52 | 17,265,436 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.51 | 23.68 | 23,994,634 | -0.06(-0.25%) |
Jan 30, 2004 | 23.95 | 24.01 | 23.61 | 23.74 | 19,041,720 | -0.40(-1.64%) |
Jan 29, 2004 | 24.13 | 24.21 | 23.96 | 24.14 | 28,636,034 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.19 | 23.52 | 23.75 | 20,943,952 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.31 | 23.93 | 23.97 | 17,846,534 | -0.21(-0.87%) |
Jan 26, 2004 | 23.89 | 24.18 | 23.79 | 24.18 | 16,435,883 | +0.30(+1.24%) |
Jan 23, 2004 | 24.07 | 24.11 | 23.72 | 23.89 | 20,170,070 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,190,179 | -0.09(-0.36%) |
Jan 21, 2004 | 23.84 | 24.13 | 23.75 | 24.11 | 19,779,692 | +0.32(+1.35%) |
Jan 20, 2004 | 23.57 | 23.84 | 23.57 | 23.79 | 18,539,488 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.57 | 23.33 | 23.57 | 22,861,130 | +0.13(+0.55%) |
Jan 15, 2004 | 23.68 | 23.72 | 23.41 | 23.44 | 17,622,822 | -0.23(-0.98%) |
Jan 14, 2004 | 23.62 | 23.69 | 23.46 | 23.68 | 14,672,656 | +0.00(+0.00%) |
Jan 13, 2004 | 23.79 | 23.85 | 23.53 | 23.68 | 16,091,898 | -0.10(-0.44%) |
Jan 12, 2004 | 23.69 | 23.80 | 23.58 | 23.78 | 17,735,022 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.45 | 27,192,738 | -0.36(-1.49%) |
Jan 08, 2004 | 23.81 | 23.81 | 23.46 | 23.80 | 25,100,130 | -0.06(-0.24%) |
Jan 07, 2004 | 23.91 | 24.01 | 23.59 | 23.86 | 23,301,508 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.84 | 24.04 | 21,244,638 | -0.16(-0.67%) |
Jan 05, 2004 | 23.92 | 24.23 | 23.85 | 24.20 | 25,202,878 | +0.55(+2.34%) |
Jan 02, 2004 | 23.87 | 23.99 | 23.51 | 23.65 | 20,927,800 | -0.22(-0.90%) |
Dec 31, 2003 | 23.82 | 23.94 | 23.68 | 23.86 | 19,994,812 | +0.19(+0.79%) |
Dec 30, 2003 | 23.62 | 23.84 | 23.59 | 23.68 | 16,849,284 | +0.06(+0.25%) |
Dec 29, 2003 | 23.34 | 23.63 | 23.33 | 23.62 | 21,090,514 | +0.31(+1.32%) |
Dec 26, 2003 | 23.17 | 23.36 | 23.17 | 23.31 | 7,936,756 | +0.13(+0.55%) |
Dec 24, 2003 | 23.06 | 23.26 | 23.02 | 23.18 | 7,308,750 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,385,708 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 23.00 | 22.81 | 22.97 | 19,552,030 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.05 | 29,937,408 | +0.11(+0.48%) |
Dec 18, 2003 | 22.70 | 22.99 | 22.69 | 22.94 | 25,230,026 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.65 | 22.36 | 22.63 | 21,986,562 | +0.24(+1.07%) |
Dec 16, 2003 | 22.09 | 22.48 | 22.03 | 22.39 | 22,216,974 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.12 | 21.88 | 22.00 | 20,491,718 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.19 | 21.98 | 22.15 | 12,799,291 | +0.09(+0.40%) |
Dec 11, 2003 | 22.10 | 22.12 | 21.98 | 22.06 | 20,297,388 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.04 | 21.87 | 21.99 | 18,028,492 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.04 | 21.84 | 21.91 | 21,398,074 | +0.14(+0.64%) |
Dec 08, 2003 | 21.48 | 21.81 | 21.45 | 21.77 | 20,728,660 | +0.36(+1.69%) |
Dec 05, 2003 | 21.61 | 21.61 | 21.31 | 21.41 | 17,039,490 | -0.14(-0.65%) |
Dec 04, 2003 | 21.14 | 21.59 | 21.10 | 21.55 | 24,028,654 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.27 | 36,827,088 | +0.02(+0.11%) |
Dec 02, 2003 | 21.14 | 21.30 | 21.11 | 21.24 | 18,579,866 | +0.06(+0.30%) |
Dec 01, 2003 | 21.24 | 21.36 | 21.08 | 21.18 | 22,587,076 | +0.11(+0.52%) |
Nov 28, 2003 | 21.20 | 21.20 | 21.03 | 21.07 | 8,211,670 | -0.05(-0.22%) |
Nov 26, 2003 | 20.89 | 21.17 | 20.86 | 21.11 | 17,239,662 | +0.27(+1.28%) |
Nov 25, 2003 | 20.66 | 20.92 | 20.64 | 20.85 | 16,804,954 | +0.15(+0.73%) |
Nov 24, 2003 | 20.65 | 20.81 | 20.60 | 20.70 | 23,451,680 | +0.13(+0.62%) |
Nov 21, 2003 | 20.74 | 20.78 | 20.46 | 20.57 | 27,727,616 | +0.02(+0.08%) |
Nov 20, 2003 | 20.52 | 21.13 | 20.43 | 20.55 | 17,574,026 | -0.08(-0.37%) |
Nov 19, 2003 | 20.41 | 20.71 | 20.40 | 20.63 | 24,913,704 | +0.17(+0.83%) |
Nov 18, 2003 | 20.69 | 20.78 | 20.45 | 20.46 | 21,523,848 | -0.26(-1.26%) |
Nov 17, 2003 | 20.67 | 20.81 | 20.59 | 20.72 | 17,974,540 | -0.23(-1.11%) |
Nov 14, 2003 | 21.16 | 21.23 | 20.60 | 20.95 | 31,380,188 | -0.15(-0.72%) |
Nov 13, 2003 | 20.95 | 21.15 | 20.89 | 21.10 | 17,181,414 | +0.14(+0.67%) |
Nov 12, 2003 | 21.01 | 21.10 | 20.91 | 20.96 | 15,110,456 | -0.02(-0.08%) |
Nov 11, 2003 | 21.02 | 21.11 | 20.93 | 20.98 | 17,904,266 | +0.17(+0.81%) |
Nov 10, 2003 | 20.70 | 20.86 | 20.63 | 20.81 | 16,303,237 | +0.12(+0.56%) |
Nov 07, 2003 | 20.89 | 20.91 | 20.66 | 20.70 | 23,518,002 | -0.21(-1.00%) |
Nov 06, 2003 | 20.89 | 20.98 | 20.81 | 20.91 | 20,834,330 | -0.06(-0.31%) |
Nov 05, 2003 | 21.09 | 21.17 | 20.91 | 20.97 | 21,367,318 | -0.17(-0.80%) |
Nov 04, 2003 | 21.25 | 21.36 | 21.07 | 21.14 | 26,280,540 | -0.21(-0.98%) |
Nov 03, 2003 | 21.49 | 21.53 | 21.27 | 21.35 | 20,406,324 | +0.06(+0.27%) |
Oct 31, 2003 | 21.21 | 21.43 | 21.21 | 21.29 | 28,703,732 | +0.16(+0.77%) |
Oct 30, 2003 | 21.71 | 21.79 | 21.02 | 21.13 | 44,644,084 | -0.88(-3.99%) |
Oct 29, 2003 | 22.12 | 22.19 | 21.54 | 22.01 | 16,163,891 | -0.11(-0.50%) |
Oct 28, 2003 | 22.10 | 22.20 | 21.89 | 22.12 | 20,922,130 | +0.15(+0.69%) |
Oct 27, 2003 | 22.01 | 22.16 | 21.91 | 21.96 | 12,821,456 | -0.06(-0.29%) |
Oct 24, 2003 | 21.60 | 22.03 | 21.60 | 22.03 | 16,074,544 | +0.15(+0.66%) |
Oct 23, 2003 | 21.59 | 21.88 | 21.50 | 21.88 | 19,852,544 | +0.15(+0.67%) |
Oct 22, 2003 | 22.00 | 22.10 | 21.68 | 21.74 | 36,778,460 | -0.58(-2.61%) |
Oct 21, 2003 | 22.48 | 22.52 | 22.27 | 22.32 | 20,599,794 | -0.16(-0.70%) |
Oct 20, 2003 | 22.50 | 22.58 | 22.31 | 22.48 | 14,016,815 | -0.02(-0.10%) |
Oct 17, 2003 | 22.65 | 22.65 | 22.42 | 22.50 | 16,540,007 | -0.15(-0.64%) |
Oct 16, 2003 | 22.40 | 22.66 | 22.40 | 22.65 | 14,563,378 | +0.24(+1.09%) |
Oct 15, 2003 | 22.55 | 22.64 | 22.29 | 22.40 | 16,104,097 | -0.15(-0.65%) |
Oct 14, 2003 | 22.38 | 22.55 | 22.23 | 22.55 | 13,578,843 | +0.15(+0.68%) |
Oct 13, 2003 | 22.33 | 22.54 | 22.33 | 22.40 | 15,051,006 | +0.10(+0.47%) |
Oct 10, 2003 | 22.17 | 22.37 | 22.15 | 22.29 | 14,139,152 | +0.20(+0.92%) |
Oct 09, 2003 | 22.26 | 22.35 | 22.02 | 22.09 | 19,220,414 | -0.05(-0.24%) |
Oct 08, 2003 | 22.27 | 22.33 | 22.01 | 22.14 | 14,029,874 | -0.17(-0.78%) |
Oct 07, 2003 | 21.99 | 22.34 | 21.96 | 22.31 | 15,648,428 | +0.15(+0.66%) |
Oct 06, 2003 | 22.03 | 22.21 | 22.01 | 22.17 | 12,420,941 | +0.20(+0.90%) |
Oct 03, 2003 | 22.06 | 22.25 | 21.97 | 21.97 | 19,558,730 | +0.11(+0.51%) |
Oct 02, 2003 | 21.74 | 21.92 | 21.54 | 21.86 | 15,389,665 | +0.12(+0.56%) |
Oct 01, 2003 | 21.49 | 21.74 | 21.30 | 21.74 | 23,197,384 | +0.44(+2.05%) |
Sep 30, 2003 | 21.40 | 21.52 | 21.19 | 21.30 | 20,313,024 | -0.24(-1.13%) |
Sep 29, 2003 | 21.41 | 21.57 | 21.31 | 21.55 | 15,143,102 | +0.14(+0.65%) |
Sep 26, 2003 | 21.53 | 21.53 | 21.27 | 21.41 | 15,657,190 | -0.22(-1.00%) |
Sep 25, 2003 | 21.59 | 21.79 | 21.53 | 21.62 | 19,800,138 | +0.15(+0.68%) |
Sep 24, 2003 | 21.76 | 21.82 | 21.44 | 21.48 | 20,177,286 | -0.09(-0.43%) |
Sep 23, 2003 | 21.42 | 21.59 | 21.39 | 21.57 | 16,436,227 | +0.20(+0.93%) |
Sep 22, 2003 | 21.33 | 21.42 | 21.16 | 21.37 | 20,229,864 | -0.16(-0.73%) |
Sep 19, 2003 | 21.45 | 21.63 | 21.42 | 21.53 | 29,007,684 | -0.05(-0.24%) |
Sep 18, 2003 | 21.39 | 21.62 | 21.39 | 21.58 | 18,599,110 | +0.14(+0.65%) |
Sep 17, 2003 | 21.85 | 21.85 | 21.42 | 21.44 | 25,024,872 | -0.51(-2.31%) |
Sep 16, 2003 | 21.75 | 21.95 | 21.69 | 21.95 | 15,984,853 | +0.12(+0.53%) |
Sep 15, 2003 | 21.94 | 21.98 | 21.80 | 21.83 | 13,731,077 | -0.13(-0.58%) |
Sep 12, 2003 | 22.12 | 22.16 | 21.87 | 21.96 | 21,345,326 | -0.16(-0.71%) |
Sep 11, 2003 | 22.17 | 22.32 | 22.08 | 22.12 | 16,453,753 | +0.00(+0.00%) |
Sep 10, 2003 | 22.17 | 22.23 | 22.00 | 22.12 | 15,685,369 | -0.06(-0.29%) |
Sep 09, 2003 | 22.26 | 22.35 | 22.00 | 22.18 | 16,063,032 | -0.21(-0.94%) |
Sep 08, 2003 | 22.17 | 22.41 | 22.06 | 22.39 | 14,230,217 | +0.29(+1.32%) |
Sep 05, 2003 | 22.12 | 22.19 | 21.99 | 22.10 | 14,962,690 | -0.11(-0.50%) |
Sep 04, 2003 | 22.12 | 22.26 | 22.10 | 22.21 | 17,940,176 | +0.05(+0.21%) |
Sep 03, 2003 | 22.10 | 22.23 | 22.06 | 22.16 | 19,397,218 | +0.06(+0.29%) |