Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 22.27 | 22.50 | 22.16 | 22.45 | 2,953,060 | +0.15(+0.68%) |
Jun 29, 2004 | 22.24 | 22.35 | 22.06 | 22.29 | 3,112,770 | +0.05(+0.24%) |
Jun 28, 2004 | 22.54 | 22.55 | 22.17 | 22.24 | 2,206,258 | -0.16(-0.71%) |
Jun 25, 2004 | 22.32 | 22.63 | 22.31 | 22.40 | 3,146,525 | +0.03(+0.14%) |
Jun 24, 2004 | 22.42 | 22.54 | 22.35 | 22.37 | 2,473,273 | +0.00(+0.00%) |
Jun 23, 2004 | 22.33 | 22.47 | 22.22 | 22.37 | 2,621,819 | -0.05(-0.20%) |
Jun 22, 2004 | 21.87 | 22.47 | 21.85 | 22.41 | 3,032,521 | +0.53(+2.44%) |
Jun 21, 2004 | 22.12 | 22.16 | 21.88 | 21.88 | 2,161,471 | -0.17(-0.76%) |
Jun 18, 2004 | 21.91 | 22.26 | 21.91 | 22.05 | 3,242,798 | +0.14(+0.63%) |
Jun 17, 2004 | 22.00 | 22.10 | 21.88 | 21.91 | 3,909,482 | -0.21(-0.93%) |
Jun 16, 2004 | 22.31 | 22.31 | 22.08 | 22.12 | 2,685,520 | -0.09(-0.41%) |
Jun 15, 2004 | 22.46 | 22.57 | 22.19 | 22.21 | 2,359,007 | -0.02(-0.07%) |
Jun 14, 2004 | 22.62 | 22.62 | 22.18 | 22.22 | 2,098,165 | -0.40(-1.75%) |
Jun 10, 2004 | 22.76 | 22.84 | 22.50 | 22.62 | 2,399,197 | -0.10(-0.44%) |
Jun 09, 2004 | 23.09 | 23.09 | 22.70 | 22.72 | 1,971,946 | -0.38(-1.65%) |
Jun 08, 2004 | 23.01 | 23.24 | 22.98 | 23.10 | 2,664,637 | -0.05(-0.20%) |
Jun 07, 2004 | 22.95 | 23.15 | 22.90 | 23.15 | 3,059,972 | +0.30(+1.30%) |
Jun 04, 2004 | 22.68 | 22.92 | 22.65 | 22.85 | 2,600,017 | +0.22(+0.98%) |
Jun 03, 2004 | 22.88 | 22.95 | 22.63 | 22.63 | 1,621,399 | -0.42(-1.82%) |
Jun 02, 2004 | 22.86 | 23.18 | 22.81 | 23.05 | 2,086,607 | +0.20(+0.87%) |
Jun 01, 2004 | 22.78 | 22.90 | 22.61 | 22.85 | 2,836,299 | -0.05(-0.20%) |
May 28, 2004 | 22.88 | 22.93 | 22.77 | 22.89 | 1,983,767 | +0.05(+0.23%) |
May 27, 2004 | 23.16 | 23.16 | 22.69 | 22.84 | 3,260,660 | -0.04(-0.17%) |
May 26, 2004 | 22.82 | 23.13 | 22.73 | 22.88 | 2,324,333 | +0.02(+0.10%) |
May 25, 2004 | 22.27 | 22.89 | 22.11 | 22.86 | 2,878,722 | +0.49(+2.18%) |
May 24, 2004 | 22.52 | 22.54 | 22.28 | 22.37 | 3,823,717 | +0.04(+0.17%) |
May 21, 2004 | 22.78 | 22.78 | 22.23 | 22.33 | 2,227,010 | +0.21(+0.93%) |
May 20, 2004 | 22.21 | 22.27 | 22.02 | 22.13 | 2,978,146 | -0.21(-0.92%) |
May 19, 2004 | 22.73 | 23.09 | 22.32 | 22.33 | 4,295,361 | -0.02(-0.07%) |
May 18, 2004 | 21.97 | 22.47 | 21.96 | 22.35 | 5,725,265 | +0.50(+2.30%) |
May 17, 2004 | 21.95 | 22.10 | 21.71 | 21.84 | 3,929,709 | -0.43(-1.91%) |
May 14, 2004 | 22.17 | 22.38 | 21.95 | 22.27 | 5,189,264 | +0.11(+0.48%) |
May 13, 2004 | 21.81 | 22.51 | 21.81 | 22.16 | 6,128,481 | +0.28(+1.29%) |
May 12, 2004 | 21.87 | 22.00 | 21.65 | 21.88 | 8,332,506 | -0.12(-0.55%) |
May 11, 2004 | 22.08 | 22.15 | 21.87 | 22.00 | 4,126,851 | -0.04(-0.17%) |
May 10, 2004 | 22.29 | 22.29 | 21.65 | 22.04 | 3,754,763 | -0.36(-1.60%) |
May 07, 2004 | 22.88 | 22.89 | 22.26 | 22.40 | 4,464,002 | -0.55(-2.39%) |
May 06, 2004 | 22.85 | 23.03 | 22.73 | 22.95 | 4,749,274 | +0.08(+0.37%) |
May 05, 2004 | 22.80 | 23.00 | 22.63 | 22.86 | 4,290,633 | +0.41(+1.83%) |
May 04, 2004 | 22.29 | 22.65 | 22.22 | 22.45 | 4,021,516 | +0.30(+1.38%) |
May 03, 2004 | 22.13 | 22.32 | 21.97 | 22.15 | 3,964,514 | -0.04(-0.17%) |
Apr 30, 2004 | 22.50 | 22.50 | 22.08 | 22.19 | 4,850,143 | -0.18(-0.78%) |
Apr 29, 2004 | 22.42 | 22.86 | 22.19 | 22.36 | 4,231,135 | -0.11(-0.47%) |
Apr 28, 2004 | 22.92 | 22.93 | 22.46 | 22.47 | 3,016,760 | -0.69(-2.96%) |
Apr 27, 2004 | 23.12 | 23.50 | 23.11 | 23.15 | 2,987,209 | +0.11(+0.50%) |
Apr 26, 2004 | 23.18 | 23.29 | 22.92 | 23.04 | 2,370,565 | -0.03(-0.13%) |
Apr 23, 2004 | 22.96 | 23.22 | 22.83 | 23.07 | 3,818,332 | +0.00(+0.00%) |
Apr 22, 2004 | 22.57 | 23.15 | 22.51 | 23.07 | 8,572,203 | +0.49(+2.19%) |
Apr 21, 2004 | 22.92 | 22.99 | 22.48 | 22.57 | 7,149,916 | -0.56(-2.40%) |
Apr 20, 2004 | 23.58 | 23.63 | 23.12 | 23.13 | 2,430,850 | -0.29(-1.24%) |
Apr 19, 2004 | 23.70 | 23.72 | 23.37 | 23.42 | 2,516,747 | -0.28(-1.19%) |
Apr 16, 2004 | 23.56 | 23.96 | 23.55 | 23.70 | 3,648,246 | +0.33(+1.40%) |
Apr 15, 2004 | 23.83 | 23.90 | 22.99 | 23.37 | 4,771,733 | -0.46(-1.92%) |
Apr 14, 2004 | 23.95 | 24.36 | 23.64 | 23.83 | 4,063,019 | -0.59(-2.43%) |
Apr 13, 2004 | 25.18 | 25.24 | 24.30 | 24.43 | 4,496,312 | -0.71(-2.82%) |
Apr 12, 2004 | 24.87 | 25.29 | 24.72 | 25.13 | 2,370,302 | +0.45(+1.82%) |
Apr 08, 2004 | 24.86 | 24.95 | 24.65 | 24.68 | 2,692,218 | +0.02(+0.06%) |
Apr 07, 2004 | 24.87 | 24.98 | 24.49 | 24.67 | 2,358,613 | -0.14(-0.58%) |
Apr 06, 2004 | 24.74 | 24.94 | 24.57 | 24.81 | 2,233,971 | -0.03(-0.12%) |
Apr 05, 2004 | 24.52 | 24.85 | 24.48 | 24.84 | 3,538,970 | +0.30(+1.21%) |
Apr 02, 2004 | 25.05 | 25.08 | 24.14 | 24.55 | 3,928,264 | +0.30(+1.26%) |
Apr 01, 2004 | 24.24 | 24.33 | 23.98 | 24.24 | 5,183,091 | +0.26(+1.08%) |
Mar 31, 2004 | 24.33 | 24.33 | 23.94 | 23.98 | 3,753,318 | -0.27(-1.10%) |
Mar 30, 2004 | 24.21 | 24.38 | 24.06 | 24.25 | 1,755,497 | +0.05(+0.19%) |
Mar 29, 2004 | 24.10 | 24.30 | 23.95 | 24.20 | 1,759,963 | +0.16(+0.67%) |
Mar 26, 2004 | 24.11 | 24.28 | 23.94 | 24.04 | 2,300,167 | -0.21(-0.85%) |
Mar 25, 2004 | 24.03 | 24.29 | 23.96 | 24.25 | 2,608,554 | +0.43(+1.82%) |
Mar 24, 2004 | 24.10 | 24.17 | 23.75 | 23.82 | 2,787,440 | -0.22(-0.92%) |
Mar 23, 2004 | 24.40 | 24.46 | 24.04 | 24.04 | 2,904,990 | -0.33(-1.34%) |
Mar 22, 2004 | 24.90 | 24.90 | 24.21 | 24.36 | 3,024,510 | -0.53(-2.14%) |
Mar 19, 2004 | 25.01 | 25.17 | 24.89 | 24.90 | 3,512,046 | +0.04(+0.15%) |
Mar 18, 2004 | 25.01 | 25.12 | 24.80 | 24.86 | 2,517,141 | -0.22(-0.88%) |
Mar 17, 2004 | 24.66 | 25.18 | 24.65 | 25.08 | 2,877,802 | +0.42(+1.70%) |
Mar 16, 2004 | 24.29 | 24.73 | 24.25 | 24.66 | 4,397,544 | +0.74(+3.09%) |
Mar 15, 2004 | 24.63 | 24.65 | 23.37 | 23.92 | 2,685,388 | -0.50(-2.06%) |
Mar 12, 2004 | 24.02 | 24.44 | 23.99 | 24.43 | 3,230,977 | +0.54(+2.26%) |
Mar 11, 2004 | 24.36 | 24.44 | 23.79 | 23.88 | 4,761,226 | -0.53(-2.15%) |
Mar 10, 2004 | 24.97 | 24.97 | 24.37 | 24.41 | 2,857,182 | -0.60(-2.40%) |
Mar 09, 2004 | 25.20 | 25.20 | 24.85 | 25.01 | 2,363,473 | -0.19(-0.76%) |
Mar 08, 2004 | 25.33 | 25.50 | 25.18 | 25.20 | 1,915,207 | -0.24(-0.96%) |
Mar 05, 2004 | 25.16 | 25.57 | 25.07 | 25.45 | 4,332,267 | +0.25(+1.00%) |
Mar 04, 2004 | 25.24 | 25.31 | 25.10 | 25.19 | 3,985,791 | -0.08(-0.33%) |
Mar 03, 2004 | 25.06 | 25.31 | 25.06 | 25.28 | 2,377,263 | +0.15(+0.61%) |
Mar 02, 2004 | 25.15 | 25.29 | 25.06 | 25.13 | 3,045,655 | -0.07(-0.27%) |
Mar 01, 2004 | 25.29 | 25.30 | 25.06 | 25.19 | 3,929,971 | +0.07(+0.27%) |
Feb 27, 2004 | 24.83 | 25.27 | 24.83 | 25.13 | 5,874,074 | -0.08(-0.30%) |
Feb 26, 2004 | 24.76 | 25.29 | 24.74 | 25.20 | 6,970,111 | +0.23(+0.91%) |
Feb 25, 2004 | 24.53 | 25.00 | 24.45 | 24.97 | 4,098,218 | +0.48(+1.96%) |
Feb 24, 2004 | 24.44 | 24.66 | 24.36 | 24.49 | 3,470,279 | +0.05(+0.22%) |
Feb 23, 2004 | 24.43 | 24.62 | 24.31 | 24.44 | 3,506,529 | +0.02(+0.06%) |
Feb 20, 2004 | 24.68 | 24.71 | 24.21 | 24.43 | 5,214,351 | -0.35(-1.41%) |
Feb 19, 2004 | 25.10 | 25.13 | 24.70 | 24.78 | 2,315,533 | -0.16(-0.64%) |
Feb 18, 2004 | 25.01 | 25.13 | 24.87 | 24.94 | 2,637,055 | -0.08(-0.30%) |
Feb 17, 2004 | 24.90 | 25.15 | 24.82 | 25.01 | 3,108,962 | +0.20(+0.80%) |
Feb 13, 2004 | 24.59 | 24.84 | 24.46 | 24.81 | 3,752,399 | +0.22(+0.90%) |
Feb 12, 2004 | 24.27 | 24.71 | 24.15 | 24.59 | 6,732,647 | +0.33(+1.35%) |
Feb 11, 2004 | 24.03 | 24.38 | 24.01 | 24.27 | 7,228,589 | +0.00(+0.00%) |
Feb 10, 2004 | 23.84 | 24.37 | 23.75 | 24.27 | 4,707,770 | +0.29(+1.21%) |
Feb 09, 2004 | 23.98 | 24.06 | 23.72 | 23.98 | 5,948,019 | +0.11(+0.45%) |
Feb 06, 2004 | 23.69 | 23.96 | 23.56 | 23.87 | 5,858,576 | +0.23(+0.97%) |
Feb 05, 2004 | 23.87 | 23.99 | 23.63 | 23.64 | 5,176,524 | -0.03(-0.13%) |
Feb 04, 2004 | 23.79 | 24.04 | 23.60 | 23.67 | 7,339,309 | -0.38(-1.58%) |
Feb 03, 2004 | 24.17 | 24.17 | 23.83 | 24.05 | 4,728,785 | -0.12(-0.50%) |
Feb 02, 2004 | 24.31 | 24.43 | 24.10 | 24.17 | 7,888,050 | +0.00(+0.00%) |
Jan 30, 2004 | 23.68 | 24.29 | 23.61 | 24.17 | 8,393,843 | +0.89(+3.83%) |
Jan 29, 2004 | 23.28 | 23.40 | 23.03 | 23.28 | 8,178,575 | -0.17(-0.71%) |
Jan 28, 2004 | 23.75 | 23.97 | 23.14 | 23.45 | 11,994,938 | -0.53(-2.19%) |
Jan 27, 2004 | 24.97 | 24.97 | 23.92 | 23.98 | 15,116,639 | -1.22(-4.84%) |
Jan 26, 2004 | 25.18 | 25.29 | 24.83 | 25.19 | 5,220,918 | -0.05(-0.18%) |
Jan 23, 2004 | 25.96 | 25.96 | 25.13 | 25.24 | 4,780,927 | -0.53(-2.07%) |
Jan 22, 2004 | 25.89 | 25.96 | 25.57 | 25.77 | 3,403,033 | +0.03(+0.12%) |
Jan 21, 2004 | 25.70 | 25.98 | 25.36 | 25.74 | 4,019,940 | -0.37(-1.43%) |
Jan 20, 2004 | 26.11 | 26.24 | 25.97 | 26.12 | 2,507,422 | +0.03(+0.12%) |
Jan 16, 2004 | 25.92 | 26.15 | 25.74 | 26.08 | 2,951,747 | +0.17(+0.65%) |
Jan 15, 2004 | 25.89 | 26.15 | 25.22 | 25.92 | 4,878,907 | +0.34(+1.31%) |
Jan 14, 2004 | 25.27 | 25.61 | 25.25 | 25.58 | 3,398,830 | +0.31(+1.24%) |
Jan 13, 2004 | 25.35 | 25.51 | 24.77 | 25.27 | 2,974,075 | -0.01(-0.03%) |
Jan 12, 2004 | 25.13 | 25.36 | 25.13 | 25.28 | 1,895,244 | +0.09(+0.36%) |
Jan 09, 2004 | 25.32 | 25.61 | 25.11 | 25.19 | 3,576,140 | -0.30(-1.17%) |
Jan 08, 2004 | 25.70 | 25.73 | 25.20 | 25.48 | 5,283,436 | -0.03(-0.12%) |
Jan 07, 2004 | 25.89 | 25.91 | 25.13 | 25.51 | 8,302,429 | -0.91(-3.46%) |
Jan 06, 2004 | 25.91 | 26.53 | 25.90 | 26.43 | 4,087,186 | +0.40(+1.55%) |
Jan 05, 2004 | 25.24 | 26.02 | 25.20 | 26.02 | 3,658,096 | +1.04(+4.18%) |
Jan 02, 2004 | 25.22 | 25.39 | 24.92 | 24.98 | 2,034,859 | -0.24(-0.94%) |
Dec 31, 2003 | 25.35 | 25.50 | 25.06 | 25.22 | 2,007,014 | -0.12(-0.48%) |
Dec 30, 2003 | 25.32 | 25.45 | 25.22 | 25.34 | 1,629,279 | +0.12(+0.48%) |
Dec 29, 2003 | 25.14 | 25.41 | 25.18 | 25.22 | 1,867,662 | +0.08(+0.30%) |
Dec 26, 2003 | 25.04 | 25.28 | 25.03 | 25.14 | 400,325 | +0.08(+0.33%) |
Dec 24, 2003 | 25.06 | 25.32 | 24.97 | 25.06 | 749,954 | -0.14(-0.54%) |
Dec 23, 2003 | 25.07 | 25.28 | 25.06 | 25.19 | 2,374,111 | +0.17(+0.67%) |
Dec 22, 2003 | 24.55 | 25.03 | 24.29 | 25.03 | 2,438,074 | +0.27(+1.11%) |
Dec 19, 2003 | 24.65 | 24.79 | 24.28 | 24.75 | 4,376,661 | +0.14(+0.59%) |
Dec 18, 2003 | 23.98 | 24.63 | 23.97 | 24.61 | 5,793,431 | +0.75(+3.16%) |
Dec 17, 2003 | 23.95 | 24.01 | 23.62 | 23.85 | 5,793,956 | -0.16(-0.67%) |
Dec 16, 2003 | 24.00 | 24.10 | 23.85 | 24.01 | 2,847,200 | -0.15(-0.63%) |
Dec 15, 2003 | 24.79 | 24.79 | 24.15 | 24.17 | 3,563,662 | -0.30(-1.24%) |
Dec 12, 2003 | 24.59 | 24.63 | 24.30 | 24.47 | 1,717,934 | -0.12(-0.50%) |
Dec 11, 2003 | 24.14 | 24.70 | 24.14 | 24.59 | 3,599,650 | +0.39(+1.60%) |
Dec 10, 2003 | 24.02 | 24.25 | 23.88 | 24.20 | 3,866,928 | +0.17(+0.70%) |
Dec 09, 2003 | 24.31 | 24.35 | 23.97 | 24.04 | 2,978,409 | -0.27(-1.13%) |
Dec 08, 2003 | 23.77 | 24.33 | 23.77 | 24.31 | 3,194,333 | +0.48(+2.01%) |
Dec 05, 2003 | 23.87 | 23.98 | 23.84 | 23.83 | 2,516,878 | -0.20(-0.82%) |
Dec 04, 2003 | 23.91 | 24.16 | 23.91 | 24.03 | 3,801,652 | +0.05(+0.19%) |
Dec 03, 2003 | 23.98 | 24.19 | 23.80 | 23.98 | 4,006,280 | +0.00(+0.00%) |
Dec 02, 2003 | 24.23 | 24.36 | 23.92 | 23.98 | 4,980,302 | +0.46(+1.94%) |
Dec 01, 2003 | 23.53 | 23.62 | 23.41 | 23.53 | 2,780,085 | +0.17(+0.72%) |
Nov 28, 2003 | 23.40 | 23.48 | 23.28 | 23.36 | 1,378,419 | +0.02(+0.07%) |
Nov 26, 2003 | 23.17 | 23.47 | 23.11 | 23.34 | 2,373,586 | +0.14(+0.59%) |
Nov 25, 2003 | 23.03 | 23.23 | 23.01 | 23.21 | 3,480,918 | +0.04(+0.16%) |
Nov 24, 2003 | 22.78 | 23.21 | 22.77 | 23.17 | 3,734,799 | +0.50(+2.22%) |
Nov 21, 2003 | 22.38 | 22.73 | 22.23 | 22.67 | 3,313,196 | +0.40(+1.78%) |
Nov 20, 2003 | 22.38 | 22.57 | 22.22 | 22.27 | 3,644,043 | -0.30(-1.35%) |
Nov 19, 2003 | 22.43 | 22.63 | 22.41 | 22.57 | 2,321,838 | +0.14(+0.65%) |
Nov 18, 2003 | 22.84 | 22.84 | 22.28 | 22.43 | 3,037,118 | -0.30(-1.31%) |
Nov 17, 2003 | 22.68 | 22.84 | 22.32 | 22.73 | 2,736,874 | -0.18(-0.76%) |
Nov 14, 2003 | 23.41 | 23.42 | 22.92 | 22.90 | 4,335,682 | -0.47(-2.02%) |
Nov 13, 2003 | 23.75 | 23.83 | 23.37 | 23.37 | 3,426,806 | -0.42(-1.76%) |
Nov 12, 2003 | 23.75 | 23.86 | 23.65 | 23.79 | 3,984,215 | +0.11(+0.48%) |
Nov 11, 2003 | 23.49 | 23.70 | 23.46 | 23.68 | 1,953,953 | -0.02(-0.10%) |
Nov 10, 2003 | 23.98 | 24.04 | 23.45 | 23.70 | 2,499,016 | -0.28(-1.17%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.87 | 23.98 | 3,255,144 | +0.11(+0.45%) |
Nov 06, 2003 | 23.79 | 23.92 | 23.34 | 23.88 | 2,454,360 | +0.08(+0.35%) |
Nov 05, 2003 | 24.11 | 24.11 | 23.40 | 23.79 | 3,010,982 | -0.32(-1.33%) |
Nov 04, 2003 | 23.91 | 24.21 | 23.91 | 24.11 | 2,849,958 | -0.01(-0.03%) |
Nov 03, 2003 | 23.75 | 24.14 | 23.76 | 24.12 | 2,041,426 | +0.37(+1.57%) |
Oct 31, 2003 | 23.75 | 24.04 | 23.72 | 23.75 | 4,020,596 | -0.01(-0.03%) |
Oct 30, 2003 | 23.98 | 23.98 | 23.67 | 23.75 | 2,242,377 | +0.09(+0.39%) |
Oct 29, 2003 | 23.65 | 23.78 | 22.65 | 23.66 | 3,165,044 | +0.19(+0.81%) |
Oct 28, 2003 | 23.56 | 23.75 | 23.18 | 23.47 | 3,659,935 | -0.02(-0.07%) |
Oct 27, 2003 | 23.12 | 23.95 | 23.12 | 23.49 | 2,534,347 | +0.37(+1.61%) |
Oct 24, 2003 | 23.15 | 23.15 | 22.70 | 23.12 | 2,575,850 | -0.03(-0.13%) |
Oct 23, 2003 | 23.27 | 23.32 | 22.89 | 23.15 | 2,730,438 | -0.12(-0.52%) |
Oct 22, 2003 | 21.71 | 24.06 | 21.71 | 23.27 | 5,218,159 | -0.09(-0.39%) |
Oct 21, 2003 | 23.51 | 23.82 | 23.28 | 23.36 | 4,401,747 | -0.12(-0.52%) |
Oct 20, 2003 | 23.79 | 24.07 | 23.44 | 23.48 | 4,112,797 | -0.19(-0.80%) |
Oct 17, 2003 | 24.58 | 24.58 | 23.58 | 23.67 | 4,601,384 | -0.96(-3.89%) |
Oct 16, 2003 | 24.78 | 24.83 | 24.55 | 24.63 | 3,122,752 | -0.21(-0.86%) |
Oct 15, 2003 | 25.07 | 25.07 | 24.79 | 24.84 | 4,640,655 | +0.11(+0.46%) |
Oct 14, 2003 | 24.22 | 24.80 | 24.22 | 24.73 | 4,934,333 | +0.52(+2.14%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.79 | 24.21 | 2,473,011 | +0.49(+2.09%) |
Oct 10, 2003 | 24.06 | 24.14 | 23.69 | 23.72 | 1,969,582 | -0.30(-1.24%) |
Oct 09, 2003 | 23.96 | 24.19 | 23.86 | 24.01 | 3,038,826 | +0.46(+1.97%) |
Oct 08, 2003 | 23.46 | 23.63 | 23.34 | 23.55 | 3,026,874 | +0.10(+0.42%) |
Oct 07, 2003 | 23.38 | 23.63 | 23.23 | 23.45 | 3,822,009 | +0.04(+0.16%) |
Oct 06, 2003 | 23.07 | 23.83 | 23.07 | 23.41 | 2,676,457 | +0.34(+1.49%) |
Oct 03, 2003 | 23.28 | 23.49 | 23.06 | 23.07 | 2,494,813 | +0.23(+1.00%) |
Oct 02, 2003 | 23.05 | 23.14 | 22.80 | 22.84 | 3,208,518 | -0.34(-1.45%) |
Oct 01, 2003 | 22.16 | 23.39 | 22.16 | 23.18 | 4,753,477 | +1.01(+4.57%) |
Sep 30, 2003 | 22.47 | 22.47 | 22.04 | 22.16 | 4,622,005 | -0.30(-1.36%) |
Sep 29, 2003 | 22.10 | 22.50 | 22.07 | 22.47 | 2,736,348 | +0.40(+1.79%) |
Sep 26, 2003 | 22.16 | 22.16 | 21.86 | 22.07 | 3,880,981 | -0.19(-0.85%) |
Sep 25, 2003 | 22.92 | 22.92 | 22.26 | 22.26 | 4,113,060 | -0.75(-3.24%) |
Sep 24, 2003 | 23.38 | 23.51 | 22.86 | 23.01 | 3,107,517 | -0.37(-1.60%) |
Sep 23, 2003 | 23.47 | 23.54 | 23.26 | 23.38 | 1,728,441 | -0.09(-0.39%) |
Sep 22, 2003 | 23.63 | 23.68 | 23.31 | 23.47 | 2,713,495 | -0.47(-1.97%) |
Sep 19, 2003 | 24.01 | 24.06 | 23.82 | 23.95 | 2,622,739 | +0.02(+0.10%) |
Sep 18, 2003 | 23.22 | 24.12 | 23.22 | 23.92 | 3,702,095 | +0.77(+3.32%) |
Sep 17, 2003 | 23.12 | 23.31 | 23.06 | 23.15 | 1,619,954 | +0.04(+0.16%) |
Sep 16, 2003 | 22.61 | 23.14 | 22.69 | 23.12 | 2,688,672 | +0.51(+2.26%) |
Sep 15, 2003 | 22.86 | 22.87 | 22.49 | 22.61 | 2,073,867 | -0.21(-0.93%) |
Sep 12, 2003 | 22.96 | 22.96 | 22.63 | 22.82 | 2,360,714 | -0.14(-0.63%) |
Sep 11, 2003 | 22.88 | 23.18 | 22.85 | 22.96 | 2,786,915 | +0.27(+1.21%) |
Sep 10, 2003 | 23.37 | 23.56 | 22.63 | 22.69 | 2,665,162 | -0.86(-3.65%) |
Sep 09, 2003 | 23.11 | 23.64 | 23.03 | 23.55 | 3,142,716 | +0.26(+1.11%) |
Sep 08, 2003 | 23.26 | 23.60 | 23.23 | 23.29 | 2,379,890 | +0.03(+0.13%) |
Sep 05, 2003 | 23.24 | 23.40 | 22.96 | 23.26 | 3,361,529 | +0.02(+0.07%) |
Sep 04, 2003 | 23.15 | 23.29 | 23.02 | 23.24 | 2,902,494 | +0.10(+0.43%) |
Sep 03, 2003 | 23.02 | 23.15 | 22.80 | 23.15 | 3,848,540 | +0.25(+1.10%) |
Sep 02, 2003 | 22.32 | 22.99 | 22.32 | 22.89 | 3,298,617 | +0.49(+2.21%) |
Aug 29, 2003 | 22.40 | 22.46 | 22.22 | 22.40 | 2,277,313 | +0.01(+0.03%) |
Aug 28, 2003 | 22.32 | 22.46 | 22.08 | 22.39 | 2,772,730 | +0.08(+0.34%) |
Aug 27, 2003 | 22.36 | 22.48 | 22.19 | 22.32 | 1,696,657 | -0.19(-0.85%) |
Aug 26, 2003 | 22.46 | 22.64 | 22.18 | 22.51 | 3,134,310 | -0.12(-0.54%) |
Aug 25, 2003 | 22.55 | 22.63 | 22.45 | 22.63 | 1,801,860 | +0.06(+0.27%) |
Aug 22, 2003 | 22.99 | 23.02 | 22.50 | 22.57 | 2,960,415 | -0.31(-1.36%) |
Aug 21, 2003 | 22.89 | 23.12 | 22.72 | 22.88 | 2,018,704 | +0.04(+0.17%) |
Aug 20, 2003 | 22.84 | 22.91 | 22.70 | 22.84 | 1,643,989 | +0.00(+0.00%) |
Aug 19, 2003 | 22.77 | 22.94 | 22.62 | 22.84 | 2,445,035 | +0.10(+0.44%) |
Aug 18, 2003 | 22.83 | 22.83 | 22.48 | 22.74 | 2,264,442 | +0.13(+0.57%) |
Aug 15, 2003 | 22.83 | 22.83 | 22.35 | 22.61 | 1,464,841 | -0.16(-0.70%) |
Aug 14, 2003 | 22.54 | 22.79 | 22.29 | 22.77 | 2,121,806 | +0.35(+1.56%) |
Aug 13, 2003 | 22.69 | 22.69 | 22.26 | 22.42 | 1,739,868 | -0.14(-0.61%) |
Aug 12, 2003 | 22.08 | 22.56 | 22.08 | 22.56 | 2,533,165 | +0.52(+2.35%) |
Aug 11, 2003 | 22.12 | 22.33 | 21.93 | 22.04 | 2,808,717 | -0.20(-0.89%) |
Aug 08, 2003 | 22.27 | 22.42 | 22.07 | 22.24 | 1,911,267 | +0.16(+0.72%) |
Aug 07, 2003 | 21.97 | 22.12 | 21.78 | 22.08 | 3,417,743 | +0.07(+0.31%) |
Aug 06, 2003 | 21.93 | 22.30 | 21.81 | 22.01 | 3,338,939 | +0.01(+0.03%) |
Aug 05, 2003 | 22.47 | 22.52 | 21.94 | 22.00 | 2,743,309 | -0.46(-2.07%) |
Aug 04, 2003 | 22.48 | 22.50 | 21.66 | 22.47 | 2,793,613 | -0.02(-0.07%) |
Aug 01, 2003 | 22.97 | 22.99 | 22.47 | 22.48 | 2,927,580 | -0.45(-1.96%) |
Jul 31, 2003 | 23.07 | 23.49 | 22.83 | 22.93 | 3,825,950 | +0.00(+0.00%) |
Jul 30, 2003 | 22.88 | 22.98 | 22.70 | 22.93 | 2,562,585 | +0.23(+1.01%) |
Jul 29, 2003 | 22.93 | 23.01 | 22.40 | 22.70 | 3,036,068 | -0.20(-0.86%) |
Jul 28, 2003 | 23.24 | 23.24 | 22.84 | 22.90 | 3,953,481 | -0.34(-1.47%) |
Jul 25, 2003 | 22.96 | 23.29 | 22.75 | 23.24 | 3,967,141 | +0.38(+1.67%) |
Jul 24, 2003 | 23.25 | 23.36 | 22.86 | 22.86 | 4,941,556 | -0.39(-1.67%) |
Jul 23, 2003 | 23.56 | 23.62 | 23.14 | 23.25 | 2,359,795 | -0.40(-1.67%) |
Jul 22, 2003 | 23.57 | 23.75 | 23.40 | 23.65 | 2,657,675 | +0.08(+0.32%) |
Jul 21, 2003 | 23.60 | 23.75 | 23.42 | 23.57 | 2,888,178 | -0.21(-0.90%) |
Jul 18, 2003 | 23.62 | 23.79 | 23.43 | 23.79 | 2,836,167 | +0.36(+1.53%) |
Jul 17, 2003 | 23.56 | 23.57 | 23.23 | 23.43 | 3,718,382 | -0.33(-1.38%) |
Jul 16, 2003 | 24.17 | 24.36 | 23.40 | 23.75 | 4,296,149 | -0.18(-0.76%) |
Jul 15, 2003 | 23.98 | 24.18 | 23.73 | 23.94 | 4,446,796 | +0.45(+1.91%) |
Jul 14, 2003 | 23.11 | 23.72 | 22.99 | 23.49 | 3,792,326 | +0.78(+3.42%) |
Jul 11, 2003 | 22.70 | 22.95 | 22.56 | 22.71 | 2,226,616 | +0.16(+0.71%) |
Jul 10, 2003 | 22.77 | 22.89 | 22.30 | 22.55 | 2,699,310 | -0.37(-1.63%) |
Jul 09, 2003 | 22.92 | 23.29 | 22.85 | 22.93 | 3,546,720 | +0.05(+0.23%) |
Jul 08, 2003 | 22.56 | 22.95 | 22.48 | 22.87 | 2,760,909 | +0.31(+1.38%) |
Jul 07, 2003 | 22.13 | 22.73 | 22.11 | 22.56 | 3,950,198 | +0.88(+4.04%) |
Jul 03, 2003 | 21.66 | 21.89 | 21.51 | 21.68 | 1,817,753 | -0.17(-0.77%) |
Jul 02, 2003 | 21.89 | 22.46 | 21.55 | 21.85 | 3,403,427 | -0.02(-0.07%) |