Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 22.98 | 22.99 | 22.79 | 22.90 | 2,684,944 | -0.13(-0.57%) |
May 27, 2004 | 22.68 | 23.03 | 22.68 | 23.03 | 4,637,131 | +0.33(+1.44%) |
May 26, 2004 | 22.52 | 22.73 | 22.44 | 22.70 | 2,644,296 | +0.08(+0.34%) |
May 25, 2004 | 22.17 | 22.65 | 22.00 | 22.63 | 4,672,652 | +0.34(+1.54%) |
May 24, 2004 | 22.39 | 22.56 | 22.18 | 22.28 | 3,030,449 | +0.11(+0.49%) |
May 21, 2004 | 22.12 | 22.34 | 22.06 | 22.17 | 3,023,308 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.23 | 21.88 | 21.99 | 3,834,797 | +0.01(+0.05%) |
May 19, 2004 | 22.21 | 22.39 | 21.86 | 21.98 | 4,980,073 | -0.09(-0.40%) |
May 18, 2004 | 22.01 | 22.17 | 21.92 | 22.07 | 2,586,254 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.15 | 21.82 | 21.87 | 4,578,723 | -0.40(-1.79%) |
May 14, 2004 | 22.20 | 22.33 | 21.99 | 22.27 | 5,428,845 | +0.07(+0.30%) |
May 13, 2004 | 21.84 | 22.29 | 21.79 | 22.20 | 7,525,130 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.85 | 21.38 | 21.84 | 6,425,263 | +0.42(+1.96%) |
May 11, 2004 | 21.45 | 21.57 | 21.31 | 21.42 | 4,948,397 | +0.30(+1.42%) |
May 10, 2004 | 20.76 | 21.47 | 20.70 | 21.12 | 7,715,552 | +0.14(+0.68%) |
May 07, 2004 | 21.57 | 21.82 | 20.98 | 20.98 | 5,003,326 | -0.64(-2.98%) |
May 06, 2004 | 21.58 | 21.70 | 21.38 | 21.62 | 4,715,863 | -0.17(-0.80%) |
May 05, 2004 | 21.96 | 22.08 | 21.65 | 21.80 | 4,454,216 | -0.23(-1.04%) |
May 04, 2004 | 22.03 | 22.15 | 21.86 | 22.03 | 4,330,625 | +0.01(+0.02%) |
May 03, 2004 | 22.02 | 22.09 | 21.74 | 22.02 | 6,119,306 | +0.00(+0.00%) |
Apr 30, 2004 | 22.12 | 22.20 | 21.87 | 22.02 | 6,067,856 | -0.09(-0.42%) |
Apr 29, 2004 | 22.49 | 22.73 | 21.96 | 22.11 | 7,519,637 | -0.37(-1.65%) |
Apr 28, 2004 | 22.99 | 23.03 | 22.47 | 22.49 | 5,352,310 | -0.78(-3.33%) |
Apr 27, 2004 | 23.29 | 23.48 | 23.11 | 23.26 | 4,088,021 | +0.08(+0.35%) |
Apr 26, 2004 | 23.50 | 23.72 | 23.02 | 23.18 | 4,157,964 | -0.42(-1.76%) |
Apr 23, 2004 | 23.76 | 23.76 | 23.04 | 23.59 | 6,549,952 | +0.10(+0.42%) |
Apr 22, 2004 | 22.57 | 23.59 | 22.53 | 23.50 | 6,438,629 | +1.00(+4.44%) |
Apr 21, 2004 | 22.80 | 22.85 | 22.29 | 22.50 | 6,185,222 | -0.28(-1.22%) |
Apr 20, 2004 | 23.32 | 23.40 | 22.76 | 22.77 | 3,943,923 | -0.48(-2.07%) |
Apr 19, 2004 | 23.48 | 23.62 | 23.24 | 23.26 | 5,381,423 | -0.09(-0.37%) |
Apr 16, 2004 | 22.80 | 23.34 | 22.79 | 23.34 | 8,387,703 | +0.47(+2.05%) |
Apr 15, 2004 | 22.99 | 23.05 | 22.51 | 22.87 | 4,596,849 | -0.01(-0.05%) |
Apr 14, 2004 | 22.44 | 22.90 | 22.43 | 22.88 | 6,039,476 | +0.18(+0.79%) |
Apr 13, 2004 | 23.23 | 23.24 | 22.63 | 22.70 | 5,658,083 | -0.44(-1.91%) |
Apr 12, 2004 | 22.94 | 23.24 | 22.90 | 23.15 | 4,393,611 | +0.20(+0.88%) |
Apr 08, 2004 | 23.11 | 23.18 | 22.51 | 22.94 | 5,741,759 | -0.21(-0.92%) |
Apr 07, 2004 | 23.26 | 23.32 | 22.83 | 23.16 | 23,710,414 | -0.23(-1.00%) |
Apr 06, 2004 | 23.05 | 23.44 | 23.00 | 23.39 | 5,749,815 | +0.23(+1.01%) |
Apr 05, 2004 | 23.13 | 23.20 | 22.93 | 23.16 | 4,623,948 | -0.15(-0.63%) |
Apr 02, 2004 | 23.27 | 23.33 | 22.93 | 23.30 | 7,293,695 | +0.27(+1.16%) |
Apr 01, 2004 | 22.69 | 23.13 | 22.61 | 23.04 | 12,284,205 | -0.04(-0.19%) |
Mar 31, 2004 | 23.14 | 23.17 | 22.94 | 23.08 | 3,162,279 | -0.09(-0.38%) |
Mar 30, 2004 | 23.03 | 23.21 | 22.94 | 23.17 | 3,073,477 | +0.11(+0.50%) |
Mar 29, 2004 | 22.83 | 23.11 | 22.80 | 23.05 | 3,888,078 | +0.34(+1.52%) |
Mar 26, 2004 | 22.35 | 22.75 | 22.10 | 22.71 | 4,832,496 | +0.34(+1.54%) |
Mar 25, 2004 | 22.04 | 22.42 | 21.93 | 22.37 | 4,025,035 | +0.54(+2.48%) |
Mar 24, 2004 | 22.01 | 22.15 | 21.74 | 21.82 | 4,477,836 | -0.19(-0.84%) |
Mar 23, 2004 | 22.23 | 22.33 | 21.90 | 22.01 | 3,565,094 | -0.08(-0.35%) |
Mar 22, 2004 | 22.53 | 22.53 | 21.93 | 22.09 | 5,715,393 | -0.56(-2.48%) |
Mar 19, 2004 | 22.65 | 23.00 | 22.53 | 22.65 | 5,297,198 | +0.01(+0.02%) |
Mar 18, 2004 | 22.68 | 22.77 | 22.34 | 22.64 | 3,229,476 | -0.03(-0.14%) |
Mar 17, 2004 | 22.45 | 22.81 | 22.40 | 22.68 | 3,555,573 | +0.38(+1.71%) |
Mar 16, 2004 | 22.34 | 22.49 | 22.12 | 22.29 | 3,683,192 | +0.15(+0.69%) |
Mar 15, 2004 | 22.57 | 22.57 | 22.06 | 22.14 | 4,023,754 | -0.48(-2.10%) |
Mar 12, 2004 | 22.40 | 22.67 | 22.29 | 22.62 | 4,342,344 | +0.41(+1.84%) |
Mar 11, 2004 | 22.43 | 22.74 | 22.16 | 22.21 | 7,798,861 | -0.22(-0.97%) |
Mar 10, 2004 | 23.21 | 23.26 | 22.39 | 22.43 | 9,323,516 | -0.76(-3.27%) |
Mar 09, 2004 | 23.86 | 23.86 | 23.16 | 23.18 | 7,032,598 | -0.68(-2.84%) |
Mar 08, 2004 | 24.05 | 24.28 | 23.86 | 23.86 | 3,784,079 | -0.19(-0.77%) |
Mar 05, 2004 | 24.11 | 24.29 | 23.84 | 24.05 | 3,352,701 | -0.05(-0.23%) |
Mar 04, 2004 | 23.83 | 24.13 | 23.75 | 24.10 | 3,104,970 | +0.17(+0.71%) |
Mar 03, 2004 | 23.94 | 23.94 | 23.68 | 23.93 | 4,019,359 | -0.07(-0.27%) |
Mar 02, 2004 | 24.31 | 24.51 | 23.96 | 24.00 | 4,686,750 | -0.31(-1.26%) |
Mar 01, 2004 | 24.36 | 24.49 | 24.14 | 24.30 | 5,143,030 | +0.13(+0.54%) |
Feb 27, 2004 | 23.87 | 24.51 | 23.87 | 24.17 | 4,305,358 | -0.09(-0.36%) |
Feb 26, 2004 | 24.30 | 24.42 | 24.18 | 24.26 | 4,280,090 | -0.18(-0.74%) |
Feb 25, 2004 | 24.24 | 24.51 | 24.17 | 24.44 | 4,620,286 | +0.21(+0.86%) |
Feb 24, 2004 | 24.10 | 24.33 | 24.05 | 24.23 | 4,365,048 | +0.14(+0.57%) |
Feb 23, 2004 | 24.01 | 24.11 | 23.91 | 24.10 | 4,544,484 | +0.19(+0.80%) |
Feb 20, 2004 | 23.91 | 24.01 | 23.74 | 23.91 | 4,401,850 | +0.15(+0.62%) |
Feb 19, 2004 | 23.46 | 24.02 | 23.45 | 23.76 | 7,510,299 | +0.35(+1.49%) |
Feb 18, 2004 | 23.71 | 23.71 | 23.38 | 23.41 | 4,090,401 | -0.36(-1.49%) |
Feb 17, 2004 | 23.95 | 23.97 | 23.71 | 23.76 | 2,552,381 | +0.06(+0.25%) |
Feb 13, 2004 | 23.77 | 23.86 | 23.44 | 23.70 | 6,386,446 | +0.03(+0.12%) |
Feb 12, 2004 | 23.57 | 23.79 | 23.51 | 23.68 | 3,743,980 | +0.02(+0.07%) |
Feb 11, 2004 | 23.06 | 23.66 | 23.00 | 23.66 | 6,116,560 | +0.59(+2.56%) |
Feb 10, 2004 | 23.06 | 23.22 | 22.89 | 23.07 | 3,746,727 | -0.09(-0.38%) |
Feb 09, 2004 | 23.06 | 23.25 | 22.86 | 23.16 | 2,942,745 | +0.10(+0.43%) |
Feb 06, 2004 | 22.50 | 23.06 | 22.44 | 23.06 | 4,089,486 | +0.50(+2.23%) |
Feb 05, 2004 | 22.29 | 22.60 | 22.15 | 22.56 | 4,318,724 | +0.32(+1.42%) |
Feb 04, 2004 | 22.67 | 22.69 | 22.24 | 22.24 | 4,963,960 | -0.52(-2.28%) |
Feb 03, 2004 | 23.16 | 23.16 | 22.75 | 22.76 | 4,385,738 | -0.46(-1.98%) |
Feb 02, 2004 | 23.10 | 23.46 | 22.99 | 23.22 | 6,703,205 | +0.13(+0.57%) |
Jan 30, 2004 | 22.70 | 23.10 | 22.46 | 23.09 | 5,659,731 | +0.33(+1.46%) |
Jan 29, 2004 | 23.16 | 23.18 | 22.70 | 22.75 | 5,496,957 | -0.19(-0.83%) |
Jan 28, 2004 | 23.41 | 23.47 | 22.79 | 22.94 | 5,475,535 | -0.38(-1.62%) |
Jan 27, 2004 | 23.40 | 23.54 | 23.19 | 23.32 | 3,686,854 | -0.21(-0.88%) |
Jan 26, 2004 | 22.91 | 23.61 | 22.91 | 23.53 | 3,766,685 | +0.43(+1.84%) |
Jan 23, 2004 | 23.59 | 23.59 | 23.09 | 23.10 | 5,486,704 | -0.58(-2.47%) |
Jan 22, 2004 | 23.66 | 23.71 | 23.05 | 23.69 | 5,439,282 | +0.03(+0.12%) |
Jan 21, 2004 | 23.81 | 23.89 | 23.60 | 23.66 | 4,086,190 | -0.09(-0.37%) |
Jan 20, 2004 | 23.88 | 24.15 | 23.68 | 23.75 | 5,335,648 | -0.07(-0.28%) |
Jan 16, 2004 | 24.05 | 24.08 | 23.56 | 23.81 | 5,310,747 | -0.14(-0.59%) |
Jan 15, 2004 | 24.19 | 24.28 | 23.82 | 23.95 | 4,983,369 | -0.24(-0.99%) |
Jan 14, 2004 | 24.14 | 24.24 | 23.94 | 24.19 | 3,898,149 | +0.07(+0.27%) |
Jan 13, 2004 | 24.33 | 24.54 | 24.09 | 24.13 | 5,682,435 | -0.25(-1.01%) |
Jan 12, 2004 | 24.25 | 24.51 | 24.19 | 24.38 | 3,997,937 | +0.12(+0.50%) |
Jan 09, 2004 | 24.52 | 24.58 | 23.97 | 24.25 | 6,053,025 | -0.31(-1.27%) |
Jan 08, 2004 | 24.17 | 24.58 | 24.11 | 24.57 | 7,118,470 | +0.39(+1.63%) |
Jan 07, 2004 | 23.76 | 24.28 | 23.76 | 24.17 | 6,392,854 | +0.27(+1.12%) |
Jan 06, 2004 | 23.69 | 23.99 | 23.63 | 23.91 | 5,089,565 | +0.09(+0.39%) |
Jan 05, 2004 | 23.46 | 23.82 | 23.34 | 23.81 | 4,706,159 | +0.47(+2.01%) |
Jan 02, 2004 | 23.79 | 23.79 | 23.31 | 23.34 | 3,668,910 | -0.20(-0.86%) |
Dec 31, 2003 | 23.54 | 23.66 | 23.42 | 23.54 | 3,997,754 | +0.00(+0.00%) |
Dec 30, 2003 | 23.55 | 23.62 | 23.39 | 23.54 | 2,997,308 | -0.01(-0.02%) |
Dec 29, 2003 | 23.19 | 23.56 | 23.10 | 23.55 | 3,083,730 | +0.49(+2.11%) |
Dec 26, 2003 | 23.04 | 23.27 | 23.02 | 23.06 | 880,882 | +0.02(+0.10%) |
Dec 24, 2003 | 23.08 | 23.14 | 22.94 | 23.04 | 1,200,205 | -0.09(-0.40%) |
Dec 23, 2003 | 23.03 | 23.18 | 22.97 | 23.14 | 3,024,773 | +0.00(+0.00%) |
Dec 22, 2003 | 23.08 | 23.21 | 22.99 | 23.14 | 4,506,765 | +0.05(+0.24%) |
Dec 19, 2003 | 23.16 | 23.22 | 22.85 | 23.08 | 6,814,711 | +0.17(+0.76%) |
Dec 18, 2003 | 22.58 | 22.97 | 22.56 | 22.91 | 5,194,114 | +0.42(+1.85%) |
Dec 17, 2003 | 22.31 | 22.51 | 22.20 | 22.49 | 2,949,154 | +0.12(+0.54%) |
Dec 16, 2003 | 22.37 | 22.38 | 22.08 | 22.37 | 3,375,588 | +0.10(+0.44%) |
Dec 15, 2003 | 22.61 | 22.66 | 22.27 | 22.27 | 4,437,188 | -0.17(-0.78%) |
Dec 12, 2003 | 22.41 | 22.45 | 22.12 | 22.45 | 2,927,548 | +0.04(+0.20%) |
Dec 11, 2003 | 22.20 | 22.42 | 22.20 | 22.40 | 4,428,400 | +0.21(+0.93%) |
Dec 10, 2003 | 22.30 | 22.31 | 22.09 | 22.20 | 4,033,092 | +0.02(+0.07%) |
Dec 09, 2003 | 21.97 | 22.45 | 22.16 | 22.18 | 7,222,836 | +0.21(+0.94%) |
Dec 08, 2003 | 21.52 | 21.97 | 21.49 | 21.97 | 3,701,136 | +0.49(+2.26%) |
Dec 05, 2003 | 21.63 | 21.68 | 21.40 | 21.49 | 3,189,011 | -0.26(-1.18%) |
Dec 04, 2003 | 21.46 | 21.86 | 21.57 | 21.74 | 6,920,908 | +0.28(+1.30%) |
Dec 03, 2003 | 21.44 | 21.59 | 21.31 | 21.46 | 4,250,062 | +0.11(+0.51%) |
Dec 02, 2003 | 21.03 | 21.39 | 21.03 | 21.35 | 7,546,003 | +0.19(+0.90%) |
Dec 01, 2003 | 20.62 | 21.21 | 20.60 | 21.16 | 11,068,619 | +0.84(+4.14%) |
Nov 28, 2003 | 20.36 | 20.46 | 20.27 | 20.32 | 3,291,180 | -0.03(-0.16%) |
Nov 26, 2003 | 20.62 | 20.66 | 20.32 | 20.36 | 5,034,819 | -0.14(-0.67%) |
Nov 25, 2003 | 20.59 | 20.61 | 20.44 | 20.49 | 3,351,236 | -0.13(-0.64%) |
Nov 24, 2003 | 20.40 | 20.64 | 20.34 | 20.62 | 3,743,980 | +0.36(+1.78%) |
Nov 21, 2003 | 20.17 | 20.29 | 20.13 | 20.26 | 4,782,144 | +0.09(+0.46%) |
Nov 20, 2003 | 20.21 | 20.44 | 20.11 | 20.17 | 4,294,921 | -0.09(-0.46%) |
Nov 19, 2003 | 20.07 | 20.38 | 19.97 | 20.26 | 5,568,915 | +0.13(+0.65%) |
Nov 18, 2003 | 20.21 | 20.30 | 20.03 | 20.13 | 4,140,753 | -0.08(-0.38%) |
Nov 17, 2003 | 20.30 | 20.51 | 20.04 | 20.21 | 3,379,616 | -0.19(-0.91%) |
Nov 14, 2003 | 20.61 | 20.74 | 20.46 | 20.39 | 4,643,539 | -0.13(-0.64%) |
Nov 13, 2003 | 20.49 | 20.63 | 20.37 | 20.52 | 3,656,460 | -0.07(-0.32%) |
Nov 12, 2003 | 20.43 | 20.60 | 20.33 | 20.59 | 3,459,264 | +0.22(+1.07%) |
Nov 11, 2003 | 20.33 | 20.44 | 20.26 | 20.37 | 3,216,659 | +0.04(+0.21%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.30 | 20.33 | 4,669,539 | -0.28(-1.35%) |
Nov 07, 2003 | 20.89 | 21.00 | 20.54 | 20.61 | 6,248,390 | -0.23(-1.10%) |
Nov 06, 2003 | 21.07 | 21.07 | 20.76 | 20.84 | 5,018,890 | -0.25(-1.17%) |
Nov 05, 2003 | 21.52 | 21.31 | 21.02 | 21.08 | 3,936,050 | -0.33(-1.56%) |
Nov 04, 2003 | 21.52 | 21.52 | 21.32 | 21.41 | 2,382,878 | -0.18(-0.83%) |
Nov 03, 2003 | 21.49 | 21.70 | 21.41 | 21.59 | 3,059,580 | +0.10(+0.46%) |
Oct 31, 2003 | 21.58 | 21.63 | 21.27 | 21.50 | 4,310,668 | -0.08(-0.38%) |
Oct 30, 2003 | 21.33 | 21.70 | 21.33 | 21.58 | 4,717,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.99 | 21.26 | 20.92 | 21.14 | 4,831,031 | -0.04(-0.21%) |
Oct 28, 2003 | 20.70 | 21.19 | 20.65 | 21.18 | 7,182,921 | +0.43(+2.05%) |
Oct 27, 2003 | 20.95 | 21.53 | 20.66 | 20.75 | 6,311,010 | -0.24(-1.14%) |
Oct 24, 2003 | 21.19 | 21.20 | 20.86 | 20.99 | 3,371,377 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.48 | 21.12 | 21.31 | 2,913,999 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.45 | 21.17 | 21.17 | 3,018,364 | -0.31(-1.42%) |
Oct 21, 2003 | 21.84 | 21.84 | 21.48 | 21.48 | 3,344,278 | -0.17(-0.81%) |
Oct 20, 2003 | 21.45 | 21.67 | 21.36 | 21.66 | 2,900,999 | +0.20(+0.94%) |
Oct 17, 2003 | 21.74 | 21.82 | 21.43 | 21.45 | 3,032,097 | -0.29(-1.33%) |
Oct 16, 2003 | 21.53 | 21.68 | 21.53 | 21.74 | 4,679,243 | +0.31(+1.43%) |
Oct 15, 2003 | 21.57 | 21.65 | 21.32 | 21.44 | 4,523,793 | -0.03(-0.15%) |
Oct 14, 2003 | 21.38 | 21.43 | 21.19 | 21.47 | 3,952,712 | +0.09(+0.43%) |
Oct 13, 2003 | 20.93 | 21.39 | 21.09 | 21.38 | 4,888,524 | +0.45(+2.14%) |
Oct 10, 2003 | 21.23 | 21.67 | 20.87 | 20.93 | 6,029,222 | -0.30(-1.42%) |
Oct 09, 2003 | 21.60 | 21.63 | 21.23 | 21.23 | 4,756,327 | -0.23(-1.09%) |
Oct 08, 2003 | 21.49 | 21.60 | 21.41 | 21.46 | 3,689,784 | +0.19(+0.87%) |
Oct 07, 2003 | 21.30 | 21.39 | 21.11 | 21.28 | 4,154,302 | -0.02(-0.10%) |
Oct 06, 2003 | 21.30 | 21.41 | 21.25 | 21.30 | 3,424,292 | +0.07(+0.31%) |
Oct 03, 2003 | 21.31 | 21.82 | 21.25 | 21.23 | 8,233,352 | -0.35(-1.62%) |
Oct 02, 2003 | 21.27 | 21.64 | 21.22 | 21.58 | 4,563,892 | +0.08(+0.38%) |
Oct 01, 2003 | 21.49 | 21.53 | 21.16 | 21.50 | 7,090,456 | +0.19(+0.90%) |
Sep 30, 2003 | 21.55 | 21.55 | 21.09 | 21.31 | 4,156,499 | -0.24(-1.12%) |
Sep 29, 2003 | 21.23 | 21.59 | 21.05 | 21.55 | 3,305,828 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.19 | 21.23 | 3,999,219 | -0.17(-0.79%) |
Sep 25, 2003 | 21.79 | 21.79 | 21.40 | 21.40 | 3,944,655 | -0.33(-1.53%) |
Sep 24, 2003 | 22.08 | 22.06 | 21.61 | 21.73 | 3,980,543 | -0.35(-1.58%) |
Sep 23, 2003 | 22.05 | 22.14 | 21.87 | 22.08 | 3,105,336 | +0.03(+0.15%) |
Sep 22, 2003 | 22.20 | 22.25 | 21.99 | 22.05 | 3,596,038 | -0.32(-1.44%) |
Sep 19, 2003 | 22.39 | 22.61 | 22.14 | 22.37 | 6,259,742 | -0.02(-0.10%) |
Sep 18, 2003 | 22.10 | 22.39 | 22.00 | 22.39 | 3,271,039 | +0.29(+1.33%) |
Sep 17, 2003 | 22.26 | 22.29 | 22.06 | 22.10 | 3,042,350 | -0.29(-1.32%) |
Sep 16, 2003 | 21.75 | 22.40 | 22.02 | 22.39 | 6,037,828 | +0.64(+2.96%) |
Sep 15, 2003 | 21.90 | 21.98 | 21.58 | 21.75 | 3,094,716 | -0.20(-0.90%) |
Sep 12, 2003 | 21.72 | 21.96 | 21.49 | 21.94 | 3,541,841 | +0.16(+0.73%) |
Sep 11, 2003 | 21.63 | 21.91 | 21.53 | 21.79 | 2,999,688 | +0.25(+1.17%) |
Sep 10, 2003 | 22.12 | 22.17 | 21.54 | 21.54 | 5,666,506 | -0.66(-2.95%) |
Sep 09, 2003 | 21.72 | 22.38 | 21.72 | 22.19 | 5,691,956 | +0.34(+1.57%) |
Sep 08, 2003 | 21.68 | 22.01 | 21.57 | 21.85 | 3,430,883 | +0.19(+0.88%) |
Sep 05, 2003 | 21.57 | 21.73 | 21.44 | 21.66 | 3,426,489 | -0.16(-0.73%) |
Sep 04, 2003 | 22.03 | 22.04 | 21.69 | 21.81 | 4,261,048 | -0.36(-1.63%) |
Sep 03, 2003 | 22.21 | 22.37 | 21.94 | 22.17 | 4,001,050 | -0.16(-0.71%) |
Sep 02, 2003 | 21.66 | 22.37 | 21.65 | 22.33 | 6,148,419 | +0.19(+0.84%) |
Aug 29, 2003 | 22.33 | 22.33 | 21.92 | 22.15 | 2,967,646 | -0.19(-0.86%) |
Aug 28, 2003 | 22.25 | 22.36 | 21.86 | 22.34 | 3,523,897 | +0.27(+1.21%) |
Aug 27, 2003 | 21.85 | 22.15 | 21.77 | 22.07 | 2,645,944 | +0.12(+0.55%) |
Aug 26, 2003 | 21.75 | 21.98 | 21.59 | 21.95 | 3,161,181 | +0.00(+0.00%) |
Aug 25, 2003 | 22.12 | 22.18 | 21.80 | 21.95 | 3,755,332 | -0.22(-1.01%) |
Aug 22, 2003 | 22.49 | 22.56 | 22.09 | 22.17 | 3,387,489 | -0.22(-0.98%) |
Aug 21, 2003 | 22.56 | 22.64 | 22.36 | 22.39 | 4,584,582 | +0.02(+0.10%) |
Aug 20, 2003 | 22.63 | 22.63 | 22.32 | 22.37 | 4,883,214 | -0.26(-1.16%) |
Aug 19, 2003 | 22.31 | 22.67 | 22.10 | 22.63 | 6,619,346 | +0.14(+0.61%) |
Aug 18, 2003 | 22.37 | 22.51 | 22.20 | 22.50 | 4,187,626 | +0.27(+1.20%) |
Aug 15, 2003 | 22.39 | 22.39 | 22.02 | 22.23 | 2,883,788 | -0.05(-0.25%) |
Aug 14, 2003 | 21.81 | 22.33 | 21.76 | 22.28 | 6,377,840 | +0.61(+2.80%) |
Aug 13, 2003 | 21.74 | 21.75 | 21.51 | 21.68 | 3,951,979 | -0.01(-0.05%) |
Aug 12, 2003 | 21.60 | 21.69 | 21.40 | 21.69 | 3,419,531 | +0.17(+0.79%) |
Aug 11, 2003 | 21.33 | 21.61 | 21.22 | 21.52 | 4,102,303 | +0.28(+1.34%) |
Aug 08, 2003 | 20.89 | 21.25 | 20.78 | 21.23 | 3,583,221 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.93 | 20.63 | 20.89 | 3,291,912 | +0.06(+0.29%) |
Aug 06, 2003 | 20.84 | 20.96 | 20.70 | 20.83 | 3,414,588 | -0.10(-0.50%) |
Aug 05, 2003 | 21.33 | 21.33 | 20.92 | 20.93 | 3,452,123 | -0.32(-1.49%) |
Aug 04, 2003 | 21.17 | 21.33 | 20.91 | 21.25 | 3,780,966 | -0.05(-0.23%) |
Aug 01, 2003 | 21.37 | 21.37 | 21.03 | 21.30 | 4,673,567 | -0.07(-0.31%) |
Jul 31, 2003 | 21.01 | 21.68 | 20.91 | 21.37 | 6,471,037 | +0.37(+1.77%) |
Jul 30, 2003 | 21.03 | 21.12 | 20.85 | 20.99 | 2,545,606 | -0.02(-0.08%) |
Jul 29, 2003 | 21.05 | 21.09 | 20.72 | 21.01 | 4,159,978 | -0.04(-0.21%) |
Jul 28, 2003 | 20.86 | 21.22 | 20.78 | 21.05 | 4,073,739 | +0.19(+0.92%) |
Jul 25, 2003 | 20.68 | 20.90 | 20.54 | 20.86 | 4,449,273 | +0.18(+0.87%) |
Jul 24, 2003 | 21.11 | 21.39 | 20.59 | 20.68 | 6,838,880 | -0.39(-1.84%) |
Jul 23, 2003 | 21.09 | 21.16 | 20.97 | 21.07 | 5,248,311 | -0.02(-0.10%) |
Jul 22, 2003 | 20.58 | 21.10 | 20.49 | 21.09 | 6,741,289 | +0.51(+2.47%) |
Jul 21, 2003 | 20.63 | 20.63 | 20.24 | 20.58 | 5,306,170 | -0.05(-0.24%) |
Jul 18, 2003 | 20.40 | 20.67 | 20.29 | 20.63 | 7,991,297 | +0.51(+2.52%) |
Jul 17, 2003 | 19.89 | 20.40 | 19.86 | 20.13 | 5,587,957 | +0.10(+0.52%) |
Jul 16, 2003 | 20.20 | 20.24 | 19.92 | 20.02 | 5,214,987 | -0.04(-0.22%) |
Jul 15, 2003 | 20.04 | 20.15 | 19.80 | 20.07 | 5,387,831 | +0.11(+0.57%) |
Jul 14, 2003 | 20.10 | 20.24 | 19.87 | 19.95 | 3,824,543 | +0.08(+0.41%) |
Jul 11, 2003 | 19.72 | 20.02 | 19.63 | 19.87 | 3,896,867 | +0.15(+0.78%) |
Jul 10, 2003 | 20.07 | 20.10 | 19.60 | 19.72 | 7,125,794 | -0.68(-3.35%) |
Jul 09, 2003 | 20.49 | 20.49 | 20.20 | 20.40 | 3,885,515 | -0.12(-0.59%) |
Jul 08, 2003 | 20.37 | 20.57 | 20.36 | 20.52 | 4,936,129 | -0.01(-0.03%) |
Jul 07, 2003 | 20.21 | 20.80 | 20.19 | 20.52 | 7,017,950 | +0.43(+2.12%) |
Jul 03, 2003 | 19.91 | 20.16 | 19.91 | 20.10 | 2,837,830 | -0.05(-0.24%) |
Jul 02, 2003 | 19.77 | 20.17 | 19.72 | 20.15 | 6,419,220 | +0.45(+2.27%) |
Jul 01, 2003 | 19.53 | 19.71 | 19.28 | 19.70 | 5,439,282 | +0.19(+0.95%) |
Jun 30, 2003 | 19.59 | 19.79 | 19.46 | 19.51 | 6,802,261 | -0.21(-1.08%) |
Jun 27, 2003 | 20.10 | 20.10 | 19.53 | 19.73 | 6,196,207 | -0.37(-1.85%) |
Jun 26, 2003 | 20.04 | 20.14 | 19.85 | 20.10 | 5,681,520 | +0.05(+0.27%) |
Jun 25, 2003 | 20.25 | 20.40 | 20.04 | 20.04 | 3,817,769 | -0.27(-1.34%) |
Jun 24, 2003 | 20.20 | 20.51 | 20.16 | 20.32 | 4,493,765 | +0.16(+0.79%) |
Jun 23, 2003 | 20.52 | 20.62 | 20.08 | 20.16 | 4,844,764 | -0.36(-1.76%) |
Jun 20, 2003 | 20.85 | 20.99 | 20.48 | 20.52 | 8,515,872 | -0.24(-1.16%) |
Jun 19, 2003 | 20.74 | 21.19 | 20.55 | 20.76 | 5,218,649 | +0.02(+0.08%) |
Jun 18, 2003 | 20.76 | 20.86 | 20.51 | 20.74 | 5,039,396 | -0.14(-0.65%) |
Jun 17, 2003 | 21.11 | 21.29 | 20.78 | 20.88 | 5,583,929 | -0.23(-1.09%) |
Jun 16, 2003 | 20.89 | 21.17 | 20.54 | 21.11 | 7,480,271 | +0.43(+2.06%) |
Jun 13, 2003 | 21.00 | 21.03 | 20.61 | 20.68 | 5,433,240 | -0.48(-2.27%) |
Jun 12, 2003 | 21.30 | 21.40 | 20.92 | 21.16 | 5,861,871 | -0.08(-0.39%) |
Jun 11, 2003 | 20.86 | 21.25 | 20.70 | 21.25 | 4,590,075 | +0.39(+1.86%) |
Jun 10, 2003 | 20.90 | 21.22 | 20.62 | 20.86 | 4,149,908 | +0.06(+0.29%) |
Jun 09, 2003 | 20.96 | 21.03 | 20.67 | 20.80 | 3,513,644 | -0.20(-0.94%) |
Jun 06, 2003 | 21.22 | 21.51 | 20.82 | 20.99 | 6,753,557 | -0.09(-0.41%) |
Jun 05, 2003 | 20.67 | 21.13 | 20.54 | 21.08 | 6,431,305 | +0.35(+1.69%) |
Jun 04, 2003 | 20.18 | 20.81 | 20.18 | 20.73 | 5,300,677 | +0.55(+2.73%) |
Jun 03, 2003 | 20.08 | 20.20 | 19.95 | 20.18 | 3,620,023 | +0.06(+0.30%) |