Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 29.32 | 29.68 | 29.16 | 29.16 | 4,581,821 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,445,412 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,762,244 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.23 | 29.75 | 29.94 | 3,997,714 | +0.22(+0.72%) |
Apr 26, 2004 | 30.18 | 30.19 | 29.70 | 29.73 | 3,284,055 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.25 | 29.94 | 30.08 | 3,024,204 | -0.15(-0.49%) |
Apr 22, 2004 | 29.58 | 30.23 | 29.55 | 30.23 | 5,356,465 | +0.58(+1.95%) |
Apr 21, 2004 | 29.51 | 29.66 | 29.08 | 29.65 | 4,176,352 | +0.26(+0.89%) |
Apr 20, 2004 | 29.68 | 29.98 | 29.39 | 29.39 | 4,152,703 | -0.06(-0.21%) |
Apr 19, 2004 | 29.58 | 29.70 | 29.31 | 29.45 | 3,877,383 | -0.32(-1.08%) |
Apr 16, 2004 | 29.57 | 29.82 | 29.41 | 29.77 | 5,064,188 | +0.40(+1.35%) |
Apr 15, 2004 | 28.94 | 29.46 | 28.88 | 29.37 | 5,475,011 | +0.56(+1.94%) |
Apr 14, 2004 | 28.57 | 29.26 | 28.53 | 28.82 | 8,007,775 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.36 | 29.31 | 29.39 | 4,795,859 | -0.77(-2.54%) |
Apr 12, 2004 | 29.85 | 30.25 | 29.82 | 30.15 | 3,578,562 | +0.46(+1.54%) |
Apr 08, 2004 | 30.37 | 30.37 | 29.31 | 29.70 | 7,001,839 | -0.43(-1.43%) |
Apr 07, 2004 | 30.44 | 30.52 | 30.09 | 30.13 | 4,738,594 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.66 | 30.05 | 30.52 | 3,070,165 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.78 | 30.31 | 3,833,058 | +0.22(+0.74%) |
Apr 02, 2004 | 30.09 | 30.23 | 29.89 | 30.09 | 4,844,795 | +0.29(+0.97%) |
Apr 01, 2004 | 29.85 | 29.98 | 29.45 | 29.80 | 7,416,380 | -0.48(-1.60%) |
Mar 31, 2004 | 30.42 | 30.46 | 30.05 | 30.28 | 4,735,322 | -0.11(-0.38%) |
Mar 30, 2004 | 30.25 | 30.68 | 30.25 | 30.40 | 4,220,529 | -0.15(-0.48%) |
Mar 29, 2004 | 30.25 | 30.66 | 30.09 | 30.54 | 5,263,501 | +0.62(+2.07%) |
Mar 26, 2004 | 29.88 | 30.11 | 29.70 | 29.92 | 4,688,022 | +0.06(+0.20%) |
Mar 25, 2004 | 29.58 | 30.09 | 29.58 | 29.86 | 6,946,804 | +0.40(+1.35%) |
Mar 24, 2004 | 29.38 | 29.70 | 29.21 | 29.47 | 5,372,231 | -0.01(-0.02%) |
Mar 23, 2004 | 29.73 | 29.91 | 29.47 | 29.47 | 4,495,402 | -0.26(-0.86%) |
Mar 22, 2004 | 29.95 | 29.98 | 29.53 | 29.73 | 5,867,241 | -0.34(-1.14%) |
Mar 19, 2004 | 31.47 | 31.47 | 29.89 | 30.07 | 4,681,477 | -0.11(-0.36%) |
Mar 18, 2004 | 30.21 | 30.37 | 29.63 | 30.18 | 5,370,000 | -0.07(-0.24%) |
Mar 17, 2004 | 30.42 | 30.58 | 30.23 | 30.25 | 5,796,887 | -0.19(-0.64%) |
Mar 16, 2004 | 30.37 | 30.54 | 30.07 | 30.45 | 5,902,493 | +0.10(+0.33%) |
Mar 15, 2004 | 30.60 | 30.60 | 30.23 | 30.35 | 6,256,794 | -0.33(-1.07%) |
Mar 12, 2004 | 30.12 | 30.83 | 29.98 | 30.68 | 9,698,069 | +0.63(+2.08%) |
Mar 11, 2004 | 29.85 | 30.70 | 29.85 | 30.05 | 27,370,594 | +2.00(+7.12%) |
Mar 10, 2004 | 28.81 | 28.84 | 27.95 | 28.06 | 4,862,942 | -0.75(-2.61%) |
Mar 09, 2004 | 29.04 | 29.05 | 28.59 | 28.81 | 3,555,656 | -0.05(-0.19%) |
Mar 08, 2004 | 28.98 | 29.23 | 28.84 | 28.86 | 4,247,600 | -0.18(-0.63%) |
Mar 05, 2004 | 29.01 | 29.32 | 28.85 | 29.04 | 6,338,751 | -0.38(-1.30%) |
Mar 04, 2004 | 29.31 | 29.70 | 28.98 | 29.43 | 4,410,174 | +0.12(+0.41%) |
Mar 03, 2004 | 29.14 | 29.38 | 28.92 | 29.31 | 5,447,494 | +0.01(+0.02%) |
Mar 02, 2004 | 29.65 | 29.91 | 29.12 | 29.30 | 4,634,178 | -0.56(-1.87%) |
Mar 01, 2004 | 29.69 | 29.98 | 29.69 | 29.86 | 6,278,957 | +0.30(+1.02%) |
Feb 27, 2004 | 29.18 | 30.04 | 29.10 | 29.55 | 8,434,811 | +0.51(+1.76%) |
Feb 26, 2004 | 28.86 | 29.27 | 28.77 | 29.04 | 5,555,778 | +0.20(+0.68%) |
Feb 25, 2004 | 28.61 | 28.98 | 28.49 | 28.85 | 3,895,232 | +0.13(+0.44%) |
Feb 24, 2004 | 28.86 | 29.34 | 28.37 | 28.72 | 6,497,458 | -0.13(-0.47%) |
Feb 23, 2004 | 29.04 | 29.04 | 28.72 | 28.86 | 5,850,136 | +0.19(+0.66%) |
Feb 20, 2004 | 28.45 | 29.04 | 28.27 | 28.67 | 8,426,630 | +0.63(+2.23%) |
Feb 19, 2004 | 28.84 | 29.38 | 28.04 | 28.04 | 13,078,508 | -0.39(-1.37%) |
Feb 18, 2004 | 28.20 | 28.61 | 28.16 | 28.43 | 6,900,992 | +0.28(+0.98%) |
Feb 17, 2004 | 28.20 | 28.23 | 28.00 | 28.16 | 6,409,254 | +0.48(+1.72%) |
Feb 13, 2004 | 27.89 | 28.05 | 27.45 | 27.68 | 4,575,425 | -0.37(-1.32%) |
Feb 12, 2004 | 27.73 | 28.21 | 27.71 | 28.05 | 4,942,072 | +0.05(+0.17%) |
Feb 11, 2004 | 27.73 | 28.20 | 27.46 | 28.00 | 8,122,157 | +0.24(+0.85%) |
Feb 10, 2004 | 26.89 | 27.79 | 26.85 | 27.77 | 12,133,407 | +1.19(+4.48%) |
Feb 09, 2004 | 26.75 | 26.97 | 26.54 | 26.58 | 4,258,904 | +0.06(+0.23%) |
Feb 06, 2004 | 26.25 | 26.52 | 26.01 | 26.52 | 5,827,081 | +0.23(+0.87%) |
Feb 05, 2004 | 26.23 | 26.83 | 26.09 | 26.29 | 7,322,971 | +0.07(+0.26%) |
Feb 04, 2004 | 26.22 | 26.83 | 26.15 | 26.22 | 9,350,907 | +0.00(+0.00%) |
Feb 03, 2004 | 25.94 | 26.33 | 25.82 | 26.22 | 5,811,464 | +0.28(+1.06%) |
Feb 02, 2004 | 25.58 | 26.11 | 25.57 | 25.94 | 5,858,614 | +0.42(+1.66%) |
Jan 30, 2004 | 25.59 | 26.11 | 25.45 | 25.52 | 4,898,193 | -0.04(-0.16%) |
Jan 29, 2004 | 25.37 | 25.66 | 25.08 | 25.56 | 8,814,993 | +0.37(+1.47%) |
Jan 28, 2004 | 26.07 | 26.15 | 25.06 | 25.19 | 8,456,973 | -0.88(-3.38%) |
Jan 27, 2004 | 26.05 | 26.35 | 25.90 | 26.07 | 8,447,007 | +0.17(+0.67%) |
Jan 26, 2004 | 26.13 | 26.15 | 25.58 | 25.90 | 4,505,814 | -0.32(-1.23%) |
Jan 23, 2004 | 25.96 | 26.22 | 25.78 | 26.22 | 4,518,903 | +0.40(+1.56%) |
Jan 22, 2004 | 25.66 | 25.92 | 25.66 | 25.82 | 3,908,470 | +0.09(+0.37%) |
Jan 21, 2004 | 25.49 | 25.78 | 25.28 | 25.72 | 6,147,023 | +0.23(+0.90%) |
Jan 20, 2004 | 26.33 | 26.33 | 25.43 | 25.49 | 6,583,281 | -0.83(-3.17%) |
Jan 16, 2004 | 26.39 | 26.56 | 26.05 | 26.33 | 7,016,267 | +0.07(+0.28%) |
Jan 15, 2004 | 25.82 | 26.29 | 25.55 | 26.25 | 6,104,930 | +0.47(+1.83%) |
Jan 14, 2004 | 25.72 | 25.88 | 25.53 | 25.78 | 4,736,512 | +0.07(+0.29%) |
Jan 13, 2004 | 25.31 | 25.71 | 25.31 | 25.71 | 7,876,436 | +0.61(+2.41%) |
Jan 12, 2004 | 25.11 | 25.20 | 24.73 | 25.10 | 5,888,214 | +0.19(+0.78%) |
Jan 09, 2004 | 25.25 | 25.25 | 24.86 | 24.91 | 7,072,491 | -0.48(-1.88%) |
Jan 08, 2004 | 26.29 | 26.37 | 25.21 | 25.39 | 9,270,141 | -0.34(-1.33%) |
Jan 07, 2004 | 25.78 | 25.93 | 25.38 | 25.73 | 5,040,985 | -0.20(-0.78%) |
Jan 06, 2004 | 25.48 | 26.01 | 25.33 | 25.93 | 7,556,494 | +0.79(+3.13%) |
Jan 05, 2004 | 25.38 | 25.72 | 24.63 | 25.14 | 9,750,426 | -0.22(-0.85%) |
Jan 02, 2004 | 25.85 | 26.07 | 25.30 | 25.36 | 3,914,568 | -0.46(-1.77%) |
Dec 31, 2003 | 25.82 | 26.02 | 25.60 | 25.82 | 3,820,564 | +0.01(+0.05%) |
Dec 30, 2003 | 25.98 | 25.92 | 25.60 | 25.80 | 4,904,887 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.98 | 5,100,184 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,557 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.45 | 25.05 | 25.31 | 3,831,719 | -0.26(-1.00%) |
Dec 23, 2003 | 25.78 | 25.94 | 25.33 | 25.57 | 5,357,208 | -0.09(-0.34%) |
Dec 22, 2003 | 25.55 | 25.97 | 25.34 | 25.66 | 4,891,649 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.88 | 25.48 | 25.55 | 5,672,242 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.29 | 25.82 | 25.88 | 7,023,704 | +0.07(+0.26%) |
Dec 17, 2003 | 24.84 | 25.80 | 24.81 | 25.82 | 9,439,259 | +0.78(+3.12%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.33 | 25.04 | 10,530,870 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,706,074 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,695,026 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.58 | 26.22 | 26.23 | 4,126,970 | -0.06(-0.23%) |
Dec 10, 2003 | 26.30 | 26.83 | 26.19 | 26.29 | 7,602,158 | -0.01(-0.05%) |
Dec 09, 2003 | 26.38 | 26.68 | 26.16 | 26.30 | 3,504,786 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.15 | 26.38 | 4,156,570 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.06 | 26.32 | 26.35 | 4,510,723 | -0.65(-2.39%) |
Dec 04, 2003 | 26.37 | 27.06 | 26.44 | 26.99 | 11,465,857 | +0.62(+2.35%) |
Dec 03, 2003 | 26.15 | 26.51 | 26.15 | 26.37 | 5,806,853 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,955,742 | -0.38(-1.44%) |
Dec 01, 2003 | 26.22 | 26.66 | 25.90 | 26.61 | 7,939,651 | +0.58(+2.22%) |
Nov 28, 2003 | 26.03 | 26.12 | 25.89 | 26.03 | 1,768,085 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.03 | 5,066,717 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,009,005 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.15 | 25.53 | 26.05 | 4,839,589 | +0.67(+2.62%) |
Nov 21, 2003 | 25.54 | 25.77 | 25.29 | 25.38 | 5,417,895 | -0.07(-0.29%) |
Nov 20, 2003 | 25.72 | 26.02 | 25.41 | 25.45 | 5,692,173 | -0.42(-1.61%) |
Nov 19, 2003 | 25.41 | 25.87 | 25.21 | 25.87 | 6,143,900 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,674,784 | -0.23(-0.89%) |
Nov 17, 2003 | 25.60 | 25.98 | 25.01 | 25.78 | 4,810,733 | -0.20(-0.78%) |
Nov 14, 2003 | 25.95 | 26.39 | 25.78 | 25.98 | 6,167,401 | -0.24(-0.92%) |
Nov 13, 2003 | 26.85 | 26.85 | 25.70 | 26.22 | 16,931,052 | -0.63(-2.33%) |
Nov 12, 2003 | 26.50 | 26.89 | 26.31 | 26.85 | 5,063,147 | +0.34(+1.29%) |
Nov 11, 2003 | 26.25 | 26.77 | 26.24 | 26.50 | 5,705,411 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.39 | 25.96 | 26.25 | 5,878,397 | +0.13(+0.49%) |
Nov 07, 2003 | 26.38 | 26.39 | 26.09 | 26.13 | 4,432,187 | -0.20(-0.74%) |
Nov 06, 2003 | 26.11 | 26.60 | 25.91 | 26.32 | 6,947,399 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.52 | 26.00 | 26.11 | 4,896,706 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,054,236 | -0.44(-1.64%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.97 | 4,078,183 | +0.26(+0.96%) |
Oct 31, 2003 | 26.69 | 26.98 | 26.41 | 26.72 | 4,098,115 | +0.28(+1.04%) |
Oct 30, 2003 | 26.89 | 26.94 | 26.30 | 26.44 | 4,135,002 | -0.11(-0.43%) |
Oct 29, 2003 | 26.67 | 26.73 | 26.46 | 26.56 | 4,455,242 | -0.13(-0.48%) |
Oct 28, 2003 | 26.05 | 26.70 | 26.00 | 26.68 | 7,189,699 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,146,280 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.80 | 5,617,208 | -0.44(-1.67%) |
Oct 23, 2003 | 26.29 | 26.34 | 25.98 | 26.24 | 4,536,752 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.25 | 26.29 | 3,596,708 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.36 | 26.82 | 3,426,549 | +0.32(+1.22%) |
Oct 20, 2003 | 26.79 | 26.83 | 26.35 | 26.50 | 4,256,227 | -0.18(-0.68%) |
Oct 17, 2003 | 27.16 | 27.24 | 26.56 | 26.68 | 3,778,767 | -0.35(-1.29%) |
Oct 16, 2003 | 27.18 | 27.21 | 26.89 | 27.03 | 3,255,645 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.50 | 27.03 | 27.12 | 4,448,400 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.34 | 26.74 | 27.34 | 3,138,883 | +0.38(+1.40%) |
Oct 13, 2003 | 26.60 | 27.09 | 26.60 | 26.97 | 3,243,299 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.60 | 5,190,618 | -0.56(-2.05%) |
Oct 09, 2003 | 26.89 | 27.38 | 26.76 | 27.16 | 8,843,700 | +0.74(+2.80%) |
Oct 08, 2003 | 26.68 | 26.88 | 26.29 | 26.42 | 2,558,942 | -0.26(-0.98%) |
Oct 07, 2003 | 26.32 | 26.66 | 25.99 | 26.68 | 3,420,301 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.32 | 3,446,926 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,475,457 | +0.75(+2.90%) |
Oct 02, 2003 | 25.62 | 25.92 | 25.47 | 25.71 | 4,213,240 | -0.26(-0.98%) |
Oct 01, 2003 | 25.30 | 26.00 | 25.29 | 25.96 | 5,524,839 | +0.67(+2.63%) |
Sep 30, 2003 | 25.21 | 25.59 | 24.73 | 25.30 | 8,353,152 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.77 | 25.25 | 9,793,263 | -0.47(-1.83%) |
Sep 26, 2003 | 26.29 | 26.29 | 25.71 | 25.72 | 5,792,127 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.29 | 5,907,699 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,744,530 | -0.40(-1.52%) |
Sep 23, 2003 | 25.88 | 26.62 | 25.86 | 26.55 | 6,334,586 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.55 | 25.61 | 6,824,837 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.23 | 26.38 | 4,351,570 | -0.24(-0.91%) |
Sep 18, 2003 | 26.54 | 26.78 | 26.46 | 26.62 | 4,050,071 | +0.21(+0.79%) |
Sep 17, 2003 | 26.52 | 26.78 | 26.46 | 26.41 | 4,357,817 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.60 | 26.07 | 26.52 | 5,701,395 | +0.17(+0.66%) |
Sep 15, 2003 | 26.32 | 26.52 | 26.23 | 26.35 | 5,343,673 | +0.11(+0.41%) |
Sep 12, 2003 | 26.11 | 26.36 | 25.65 | 26.24 | 5,678,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.28 | 4,078,630 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.86 | 25.92 | 7,239,229 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.69 | 25.55 | 25.55 | 9,805,460 | -1.45(-5.36%) |
Sep 08, 2003 | 26.25 | 26.99 | 26.09 | 26.99 | 13,963,369 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.72 | 26.90 | 5,377,586 | -0.50(-1.82%) |
Sep 04, 2003 | 27.56 | 27.69 | 27.21 | 27.40 | 5,560,835 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.10 | 27.67 | 27.93 | 4,956,202 | +0.02(+0.07%) |
Sep 02, 2003 | 27.43 | 27.91 | 27.40 | 27.91 | 7,774,400 | +0.61(+2.24%) |
Aug 29, 2003 | 27.16 | 27.36 | 26.82 | 27.30 | 5,049,760 | +0.26(+0.94%) |
Aug 28, 2003 | 26.35 | 27.17 | 26.35 | 27.04 | 7,667,158 | +0.74(+2.81%) |
Aug 27, 2003 | 26.21 | 26.46 | 26.20 | 26.30 | 3,998,904 | +0.01(+0.05%) |
Aug 26, 2003 | 26.03 | 26.56 | 26.03 | 26.29 | 5,020,607 | +0.26(+1.01%) |
Aug 25, 2003 | 25.88 | 26.12 | 25.68 | 26.03 | 4,064,797 | +0.21(+0.81%) |
Aug 22, 2003 | 26.46 | 26.50 | 25.74 | 25.82 | 3,909,065 | -0.41(-1.56%) |
Aug 21, 2003 | 26.13 | 26.48 | 26.09 | 26.23 | 4,138,721 | +0.14(+0.54%) |
Aug 20, 2003 | 26.05 | 26.46 | 26.04 | 26.09 | 3,971,536 | -0.06(-0.23%) |
Aug 19, 2003 | 25.43 | 26.41 | 25.43 | 26.15 | 5,039,943 | +0.11(+0.44%) |
Aug 18, 2003 | 25.78 | 26.10 | 25.72 | 26.03 | 5,076,534 | +0.56(+2.19%) |
Aug 15, 2003 | 25.18 | 25.57 | 25.11 | 25.47 | 4,694,567 | +0.13(+0.50%) |
Aug 14, 2003 | 25.88 | 26.40 | 25.34 | 25.35 | 16,674,324 | -1.51(-5.61%) |
Aug 13, 2003 | 26.89 | 27.11 | 26.44 | 26.85 | 5,597,871 | -0.04(-0.15%) |
Aug 12, 2003 | 26.48 | 27.00 | 26.46 | 26.89 | 6,891,621 | +0.57(+2.17%) |
Aug 11, 2003 | 26.02 | 26.51 | 26.02 | 26.32 | 4,614,841 | +0.16(+0.62%) |
Aug 08, 2003 | 25.68 | 26.18 | 25.58 | 26.16 | 3,285,244 | +0.61(+2.39%) |
Aug 07, 2003 | 26.02 | 26.21 | 25.55 | 25.55 | 7,392,582 | +0.21(+0.82%) |
Aug 06, 2003 | 25.18 | 25.51 | 24.98 | 25.34 | 5,598,913 | +0.03(+0.11%) |
Aug 05, 2003 | 25.14 | 25.84 | 25.14 | 25.31 | 5,802,390 | -0.61(-2.36%) |
Aug 04, 2003 | 25.55 | 25.98 | 25.17 | 25.92 | 4,222,611 | +0.37(+1.45%) |
Aug 01, 2003 | 25.70 | 25.86 | 25.44 | 25.55 | 3,244,787 | -0.21(-0.81%) |
Jul 31, 2003 | 25.98 | 26.35 | 25.60 | 25.76 | 3,635,232 | +0.06(+0.24%) |
Jul 30, 2003 | 25.78 | 25.97 | 25.70 | 25.70 | 3,891,216 | +0.02(+0.08%) |
Jul 29, 2003 | 26.39 | 26.48 | 25.53 | 25.68 | 6,551,748 | -0.83(-3.14%) |
Jul 28, 2003 | 26.59 | 26.79 | 26.22 | 26.52 | 3,714,660 | +0.23(+0.87%) |
Jul 25, 2003 | 25.72 | 26.42 | 25.66 | 26.29 | 2,387,443 | +0.42(+1.61%) |
Jul 24, 2003 | 26.19 | 26.57 | 25.82 | 25.87 | 3,532,601 | -0.04(-0.16%) |
Jul 23, 2003 | 26.05 | 26.11 | 25.58 | 25.91 | 2,113,313 | -0.07(-0.26%) |
Jul 22, 2003 | 25.32 | 26.35 | 25.32 | 25.98 | 3,749,168 | +0.22(+0.86%) |
Jul 21, 2003 | 25.83 | 25.85 | 25.60 | 25.76 | 3,010,966 | -0.07(-0.29%) |
Jul 18, 2003 | 25.84 | 26.02 | 25.61 | 25.83 | 3,872,772 | -0.05(-0.21%) |
Jul 17, 2003 | 26.12 | 26.33 | 25.68 | 25.88 | 3,064,215 | -0.43(-1.64%) |
Jul 16, 2003 | 26.54 | 26.79 | 26.06 | 26.31 | 4,925,710 | +0.17(+0.64%) |
Jul 15, 2003 | 26.15 | 26.29 | 25.84 | 26.15 | 3,590,164 | +0.03(+0.13%) |
Jul 14, 2003 | 26.17 | 26.59 | 25.47 | 26.11 | 4,566,947 | +0.28(+1.07%) |
Jul 11, 2003 | 25.21 | 25.88 | 25.04 | 25.84 | 4,572,896 | +0.46(+1.83%) |
Jul 10, 2003 | 26.19 | 26.19 | 25.06 | 25.37 | 7,545,636 | -0.81(-3.11%) |
Jul 09, 2003 | 26.56 | 26.83 | 25.98 | 26.19 | 6,200,273 | -0.58(-2.18%) |
Jul 08, 2003 | 25.92 | 26.85 | 25.88 | 26.77 | 6,609,460 | +0.79(+3.05%) |
Jul 07, 2003 | 25.38 | 26.04 | 25.35 | 25.98 | 5,377,883 | +0.84(+3.34%) |
Jul 03, 2003 | 25.51 | 25.51 | 25.10 | 25.14 | 2,715,566 | -0.38(-1.50%) |
Jul 02, 2003 | 25.53 | 25.62 | 25.21 | 25.52 | 3,396,057 | +0.23(+0.90%) |
Jul 01, 2003 | 25.44 | 25.44 | 24.81 | 25.29 | 5,503,867 | -0.15(-0.58%) |
Jun 30, 2003 | 25.20 | 25.68 | 25.20 | 25.44 | 4,481,569 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,580,496 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.74 | 25.25 | 4,424,155 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.51 | 24.88 | 24.94 | 4,721,042 | -0.21(-0.83%) |
Jun 24, 2003 | 25.00 | 25.35 | 25.00 | 25.15 | 3,546,136 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,177,691 | -0.29(-1.15%) |
Jun 20, 2003 | 25.16 | 25.45 | 24.83 | 25.18 | 6,664,048 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.39 | 25.00 | 25.08 | 3,508,207 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,969 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.25 | 25.28 | 3,847,337 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,905 | +0.67(+2.70%) |
Jun 13, 2003 | 25.68 | 25.72 | 24.87 | 24.88 | 4,031,627 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.03 | 25.14 | 25.49 | 6,331,165 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,856,248 | +0.20(+0.80%) |
Jun 10, 2003 | 25.04 | 25.37 | 24.96 | 25.20 | 5,284,771 | +0.33(+1.32%) |
Jun 09, 2003 | 25.08 | 25.43 | 24.75 | 24.87 | 5,923,168 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.94 | 25.31 | 25.41 | 7,604,984 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.72 | 24.84 | 25.25 | 7,455,350 | -0.10(-0.40%) |
Jun 04, 2003 | 25.06 | 25.48 | 24.30 | 25.35 | 4,762,244 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,911,134 | -0.05(-0.22%) |
Jun 02, 2003 | 24.94 | 25.55 | 24.67 | 24.98 | 8,472,442 | +0.36(+1.45%) |
May 30, 2003 | 23.97 | 24.63 | 23.95 | 24.63 | 9,246,193 | +0.85(+3.59%) |
May 29, 2003 | 24.00 | 24.22 | 23.61 | 23.77 | 8,523,907 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.06 | 23.43 | 23.70 | 7,953,187 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.98 | 22.86 | 5,190,469 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.58 | 22.19 | 22.23 | 4,131,284 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,231,955 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,987,438 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,876,477 | +0.13(+0.60%) |
May 19, 2003 | 22.89 | 22.89 | 22.32 | 22.32 | 5,364,497 | -0.57(-2.50%) |
May 16, 2003 | 22.85 | 23.73 | 22.85 | 22.89 | 11,051,613 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.52 | 23.17 | 23,971,860 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.63 | 23.97 | 24.16 | 8,838,792 | -0.32(-1.32%) |
May 13, 2003 | 23.07 | 24.89 | 23.07 | 24.48 | 7,362,238 | +0.19(+0.78%) |
May 12, 2003 | 23.63 | 24.61 | 23.63 | 24.29 | 7,733,347 | +0.58(+2.44%) |
May 09, 2003 | 23.38 | 23.71 | 23.28 | 23.71 | 6,630,432 | +0.33(+1.41%) |
May 08, 2003 | 22.97 | 23.70 | 22.92 | 23.38 | 9,157,544 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.32 | 22.87 | 22.97 | 5,857,276 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,328,163 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,562,904 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.64 | 21.97 | 22.40 | 5,115,653 | +0.28(+1.28%) |