Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 30.63 | 31.12 | 30.59 | 30.99 | 3,835,936 | +0.32(+1.03%) |
Jun 29, 2004 | 31.28 | 31.28 | 30.64 | 30.67 | 1,330,808 | -0.64(-2.06%) |
Jun 28, 2004 | 31.26 | 31.47 | 31.17 | 31.32 | 1,617,705 | +0.21(+0.69%) |
Jun 25, 2004 | 31.29 | 31.29 | 30.98 | 31.10 | 1,053,040 | -0.33(-1.06%) |
Jun 24, 2004 | 31.47 | 31.63 | 31.33 | 31.44 | 1,124,112 | +0.06(+0.19%) |
Jun 23, 2004 | 31.26 | 31.47 | 31.20 | 31.38 | 619,109 | +0.15(+0.49%) |
Jun 22, 2004 | 31.10 | 31.32 | 31.10 | 31.23 | 654,971 | -0.05(-0.15%) |
Jun 21, 2004 | 31.09 | 31.27 | 30.98 | 31.27 | 1,425,680 | +0.37(+1.19%) |
Jun 18, 2004 | 30.83 | 30.99 | 30.77 | 30.90 | 771,034 | +0.05(+0.15%) |
Jun 17, 2004 | 30.55 | 30.87 | 30.45 | 30.86 | 1,441,328 | +0.26(+0.85%) |
Jun 16, 2004 | 30.56 | 30.67 | 30.27 | 30.60 | 982,946 | +0.15(+0.50%) |
Jun 15, 2004 | 30.09 | 30.52 | 30.09 | 30.44 | 1,895,799 | +0.60(+2.00%) |
Jun 14, 2004 | 30.21 | 30.21 | 29.76 | 29.84 | 2,358,419 | -0.61(-2.01%) |
Jun 10, 2004 | 30.69 | 30.69 | 30.31 | 30.46 | 481,203 | -0.14(-0.45%) |
Jun 09, 2004 | 30.67 | 30.86 | 30.51 | 30.60 | 1,835,159 | -0.17(-0.55%) |
Jun 08, 2004 | 30.80 | 30.90 | 30.50 | 30.77 | 346,557 | -0.03(-0.10%) |
Jun 07, 2004 | 30.63 | 30.80 | 30.40 | 30.80 | 773,316 | +0.28(+0.90%) |
Jun 04, 2004 | 30.58 | 30.79 | 30.37 | 30.52 | 1,011,310 | +0.03(+0.10%) |
Jun 03, 2004 | 30.55 | 30.67 | 30.35 | 30.49 | 833,955 | -0.09(-0.30%) |
Jun 02, 2004 | 30.49 | 30.67 | 30.21 | 30.58 | 1,855,046 | +0.43(+1.42%) |
Jun 01, 2004 | 30.57 | 30.57 | 29.91 | 30.15 | 2,933,190 | -0.35(-1.15%) |
May 28, 2004 | 30.35 | 30.55 | 30.16 | 30.50 | 1,256,476 | +0.34(+1.12%) |
May 27, 2004 | 30.24 | 30.49 | 30.06 | 30.16 | 620,087 | +0.09(+0.31%) |
May 26, 2004 | 29.63 | 30.07 | 29.39 | 30.07 | 1,604,338 | +0.44(+1.49%) |
May 25, 2004 | 29.19 | 29.66 | 29.08 | 29.63 | 1,558,043 | +0.67(+2.31%) |
May 24, 2004 | 28.77 | 29.11 | 28.61 | 28.96 | 257,554 | +0.19(+0.66%) |
May 21, 2004 | 28.92 | 29.13 | 28.59 | 28.77 | 2,194,758 | -0.05(-0.16%) |
May 20, 2004 | 28.46 | 28.83 | 28.31 | 28.82 | 1,139,435 | +0.66(+2.34%) |
May 19, 2004 | 28.95 | 29.20 | 28.11 | 28.16 | 2,181,391 | -0.67(-2.34%) |
May 18, 2004 | 28.56 | 28.83 | 28.34 | 28.83 | 1,441,328 | +0.54(+1.91%) |
May 17, 2004 | 28.05 | 28.50 | 27.68 | 28.29 | 2,778,005 | +0.13(+0.48%) |
May 14, 2004 | 27.88 | 28.34 | 27.70 | 28.16 | 1,600,100 | +0.37(+1.34%) |
May 13, 2004 | 27.73 | 28.07 | 27.61 | 27.79 | 1,806,143 | +0.03(+0.10%) |
May 12, 2004 | 27.54 | 27.85 | 27.36 | 27.76 | 995,661 | -0.06(-0.22%) |
May 11, 2004 | 27.53 | 28.14 | 27.53 | 27.82 | 1,066,407 | +0.26(+0.95%) |
May 10, 2004 | 27.58 | 27.76 | 26.84 | 27.56 | 4,220,964 | -0.37(-1.32%) |
May 07, 2004 | 28.52 | 28.67 | 27.88 | 27.93 | 2,413,516 | -0.97(-3.34%) |
May 06, 2004 | 28.84 | 29.01 | 28.43 | 28.89 | 2,183,999 | -0.00(-0.01%) |
May 05, 2004 | 29.11 | 29.25 | 28.89 | 28.90 | 841,128 | -0.14(-0.47%) |
May 04, 2004 | 28.92 | 29.44 | 28.92 | 29.03 | 1,651,610 | +0.05(+0.16%) |
May 03, 2004 | 28.56 | 28.99 | 28.37 | 28.99 | 1,699,861 | +0.43(+1.50%) |
Apr 30, 2004 | 28.69 | 28.99 | 28.40 | 28.56 | 864,275 | -0.09(-0.32%) |
Apr 29, 2004 | 29.11 | 29.60 | 28.38 | 28.65 | 2,273,328 | -0.43(-1.48%) |
Apr 28, 2004 | 29.48 | 29.48 | 29.06 | 29.08 | 579,987 | -0.37(-1.25%) |
Apr 27, 2004 | 29.17 | 29.50 | 29.17 | 29.45 | 675,510 | +0.23(+0.80%) |
Apr 26, 2004 | 28.92 | 29.42 | 28.92 | 29.21 | 1,107,811 | +0.23(+0.78%) |
Apr 23, 2004 | 29.20 | 29.20 | 28.84 | 28.99 | 1,102,595 | -0.29(-1.00%) |
Apr 22, 2004 | 28.88 | 29.62 | 28.88 | 29.28 | 1,436,764 | +0.40(+1.38%) |
Apr 21, 2004 | 28.74 | 29.05 | 28.59 | 28.88 | 1,811,034 | +0.14(+0.48%) |
Apr 20, 2004 | 29.86 | 29.89 | 28.68 | 28.74 | 1,931,009 | -1.12(-3.75%) |
Apr 19, 2004 | 29.69 | 29.95 | 29.17 | 29.86 | 2,557,291 | +0.11(+0.36%) |
Apr 16, 2004 | 29.63 | 29.97 | 29.32 | 29.75 | 1,524,789 | +0.31(+1.04%) |
Apr 15, 2004 | 28.77 | 29.48 | 28.77 | 29.45 | 1,467,410 | +0.62(+2.15%) |
Apr 14, 2004 | 27.44 | 29.29 | 27.44 | 28.83 | 1,305,379 | -0.25(-0.86%) |
Apr 13, 2004 | 29.14 | 29.64 | 28.37 | 29.08 | 3,710,745 | -0.25(-0.84%) |
Apr 12, 2004 | 30.80 | 30.80 | 28.73 | 29.32 | 4,890,933 | -1.50(-4.88%) |
Apr 08, 2004 | 31.32 | 31.38 | 30.83 | 30.83 | 937,955 | -0.61(-1.95%) |
Apr 07, 2004 | 30.83 | 31.88 | 30.55 | 31.44 | 1,662,043 | +0.43(+1.38%) |
Apr 06, 2004 | 31.96 | 31.98 | 30.75 | 31.01 | 3,338,431 | -1.23(-3.82%) |
Apr 05, 2004 | 33.37 | 33.43 | 31.75 | 32.24 | 2,657,052 | -1.32(-3.93%) |
Apr 02, 2004 | 34.02 | 34.02 | 33.49 | 33.56 | 1,045,868 | -0.40(-1.17%) |
Apr 01, 2004 | 33.65 | 33.96 | 33.65 | 33.96 | 407,197 | +0.39(+1.15%) |
Mar 31, 2004 | 33.48 | 33.62 | 33.28 | 33.57 | 694,745 | +0.17(+0.51%) |
Mar 30, 2004 | 32.94 | 33.40 | 32.94 | 33.40 | 218,106 | +0.43(+1.29%) |
Mar 29, 2004 | 33.07 | 33.12 | 32.88 | 32.97 | 197,241 | +0.08(+0.23%) |
Mar 26, 2004 | 33.23 | 33.23 | 32.85 | 32.90 | 447,297 | -0.67(-2.01%) |
Mar 25, 2004 | 33.34 | 33.58 | 33.25 | 33.57 | 698,332 | +0.30(+0.90%) |
Mar 24, 2004 | 33.57 | 33.62 | 33.14 | 33.27 | 430,996 | -0.18(-0.53%) |
Mar 23, 2004 | 33.46 | 33.57 | 33.37 | 33.45 | 158,771 | +0.05(+0.14%) |
Mar 22, 2004 | 32.94 | 33.50 | 32.94 | 33.40 | 894,269 | -0.22(-0.65%) |
Mar 19, 2004 | 33.56 | 33.70 | 33.44 | 33.62 | 510,871 | +0.14(+0.40%) |
Mar 18, 2004 | 33.33 | 33.53 | 33.24 | 33.49 | 865,905 | +0.17(+0.52%) |
Mar 17, 2004 | 32.93 | 33.37 | 32.90 | 33.31 | 977,404 | +0.48(+1.45%) |
Mar 16, 2004 | 32.84 | 32.92 | 32.65 | 32.84 | 315,260 | +0.09(+0.27%) |
Mar 15, 2004 | 33.00 | 33.00 | 32.69 | 32.75 | 335,799 | -0.21(-0.64%) |
Mar 12, 2004 | 32.61 | 32.98 | 32.61 | 32.96 | 666,056 | +0.34(+1.03%) |
Mar 11, 2004 | 32.77 | 32.94 | 32.62 | 32.62 | 498,156 | -0.38(-1.16%) |
Mar 10, 2004 | 33.46 | 33.52 | 32.97 | 33.00 | 295,372 | -0.43(-1.28%) |
Mar 09, 2004 | 33.44 | 33.45 | 33.30 | 33.43 | 137,253 | -0.05(-0.16%) |
Mar 08, 2004 | 33.57 | 33.57 | 33.37 | 33.49 | 264,401 | +0.01(+0.02%) |
Mar 05, 2004 | 33.30 | 33.54 | 33.22 | 33.48 | 379,811 | +0.20(+0.60%) |
Mar 04, 2004 | 33.21 | 33.28 | 33.16 | 33.28 | 247,122 | +0.09(+0.28%) |
Mar 03, 2004 | 33.02 | 33.27 | 32.97 | 33.19 | 572,488 | +0.16(+0.48%) |
Mar 02, 2004 | 32.82 | 33.05 | 32.76 | 33.03 | 423,498 | +0.21(+0.64%) |
Mar 01, 2004 | 32.45 | 32.82 | 32.39 | 32.82 | 555,209 | +0.56(+1.74%) |
Feb 27, 2004 | 32.25 | 32.34 | 32.21 | 32.26 | 484,463 | +0.02(+0.06%) |
Feb 26, 2004 | 32.44 | 32.44 | 32.23 | 32.24 | 232,777 | -0.08(-0.25%) |
Feb 25, 2004 | 32.18 | 32.33 | 32.08 | 32.32 | 504,024 | +0.20(+0.62%) |
Feb 24, 2004 | 32.05 | 32.13 | 31.95 | 32.12 | 523,586 | +0.06(+0.20%) |
Feb 23, 2004 | 32.11 | 32.19 | 31.93 | 32.06 | 254,946 | +0.01(+0.04%) |
Feb 20, 2004 | 32.04 | 32.11 | 31.85 | 32.04 | 182,570 | +0.01(+0.02%) |
Feb 19, 2004 | 32.05 | 32.14 | 31.96 | 32.04 | 303,197 | -0.06(-0.19%) |
Feb 18, 2004 | 32.08 | 32.19 | 32.05 | 32.10 | 202,783 | +0.02(+0.05%) |
Feb 17, 2004 | 32.25 | 32.26 | 32.05 | 32.08 | 489,680 | +0.05(+0.14%) |
Feb 13, 2004 | 32.33 | 32.33 | 31.90 | 32.04 | 1,127,372 | -0.19(-0.60%) |
Feb 12, 2004 | 32.54 | 32.54 | 32.12 | 32.23 | 412,087 | -0.40(-1.24%) |
Feb 11, 2004 | 32.42 | 32.64 | 32.31 | 32.64 | 546,407 | +0.21(+0.66%) |
Feb 10, 2004 | 32.24 | 32.42 | 32.24 | 32.42 | 249,078 | +0.22(+0.69%) |
Feb 09, 2004 | 32.14 | 32.25 | 32.08 | 32.20 | 160,075 | -0.04(-0.11%) |
Feb 06, 2004 | 31.75 | 32.24 | 31.62 | 32.24 | 1,038,043 | +0.70(+2.23%) |
Feb 05, 2004 | 31.47 | 31.62 | 31.38 | 31.54 | 236,363 | +0.04(+0.13%) |
Feb 04, 2004 | 32.05 | 32.05 | 31.50 | 31.50 | 293,090 | -0.54(-1.68%) |
Feb 03, 2004 | 32.21 | 32.39 | 32.02 | 32.03 | 444,037 | -0.05(-0.16%) |
Feb 02, 2004 | 31.79 | 32.11 | 31.72 | 32.08 | 329,930 | +0.40(+1.25%) |
Jan 30, 2004 | 31.53 | 31.69 | 31.43 | 31.69 | 290,482 | +0.20(+0.64%) |
Jan 29, 2004 | 31.52 | 31.52 | 31.20 | 31.49 | 321,454 | +0.07(+0.21%) |
Jan 28, 2004 | 31.59 | 31.81 | 31.39 | 31.42 | 651,059 | -0.12(-0.37%) |
Jan 27, 2004 | 31.32 | 31.58 | 31.23 | 31.54 | 1,479,799 | +0.30(+0.97%) |
Jan 26, 2004 | 30.89 | 31.23 | 30.82 | 31.23 | 350,470 | +0.40(+1.31%) |
Jan 23, 2004 | 30.58 | 30.88 | 30.58 | 30.83 | 311,347 | +0.20(+0.66%) |
Jan 22, 2004 | 30.52 | 30.64 | 30.44 | 30.62 | 173,115 | +0.14(+0.46%) |
Jan 21, 2004 | 30.47 | 30.48 | 30.29 | 30.48 | 142,144 | +0.06(+0.18%) |
Jan 20, 2004 | 30.58 | 30.58 | 30.32 | 30.43 | 111,824 | +0.02(+0.05%) |
Jan 16, 2004 | 30.69 | 30.73 | 30.41 | 30.41 | 160,075 | -0.22(-0.73%) |
Jan 15, 2004 | 30.61 | 30.70 | 30.50 | 30.64 | 84,764 | -0.04(-0.12%) |
Jan 14, 2004 | 30.49 | 30.67 | 30.43 | 30.67 | 157,793 | +0.23(+0.76%) |
Jan 13, 2004 | 30.48 | 30.50 | 30.20 | 30.44 | 462,620 | +0.03(+0.10%) |
Jan 12, 2004 | 30.37 | 30.51 | 30.30 | 30.41 | 319,498 | +0.03(+0.10%) |
Jan 09, 2004 | 30.35 | 30.41 | 30.20 | 30.38 | 237,993 | +0.03(+0.09%) |
Jan 08, 2004 | 30.35 | 30.36 | 30.27 | 30.35 | 118,344 | +0.06(+0.20%) |
Jan 07, 2004 | 30.45 | 30.45 | 30.22 | 30.29 | 96,501 | -0.14(-0.44%) |
Jan 06, 2004 | 30.38 | 30.46 | 30.32 | 30.43 | 135,623 | +0.06(+0.18%) |
Jan 05, 2004 | 30.61 | 30.67 | 30.26 | 30.37 | 1,701,817 | +0.01(+0.04%) |
Jan 02, 2004 | 30.47 | 30.52 | 30.21 | 30.36 | 143,448 | -0.09(-0.29%) |
Dec 31, 2003 | 30.77 | 30.82 | 30.40 | 30.45 | 161,379 | -0.21(-0.69%) |
Dec 30, 2003 | 30.63 | 30.74 | 30.57 | 30.66 | 409,805 | +0.12(+0.40%) |
Dec 29, 2003 | 30.47 | 30.58 | 30.39 | 30.54 | 154,858 | +0.15(+0.49%) |
Dec 26, 2003 | 30.37 | 30.44 | 30.34 | 30.39 | 14,670 | +0.05(+0.15%) |
Dec 24, 2003 | 30.24 | 30.34 | 30.20 | 30.34 | 74,984 | +0.15(+0.50%) |
Dec 23, 2003 | 30.32 | 30.32 | 30.17 | 30.19 | 364,162 | -0.08(-0.26%) |
Dec 22, 2003 | 30.02 | 30.21 | 30.02 | 30.27 | 190,720 | +0.13(+0.43%) |
Dec 19, 2003 | 30.11 | 30.12 | 30.03 | 30.14 | 70,746 | +0.09(+0.30%) |
Dec 18, 2003 | 30.01 | 30.01 | 29.97 | 30.05 | 112,476 | +0.08(+0.28%) |
Dec 17, 2003 | 29.95 | 29.99 | 29.84 | 29.97 | 273,529 | +0.02(+0.06%) |
Dec 16, 2003 | 29.75 | 29.96 | 29.63 | 29.95 | 174,420 | +0.20(+0.67%) |
Dec 15, 2003 | 30.04 | 30.04 | 29.75 | 29.75 | 639,648 | -0.14(-0.46%) |
Dec 12, 2003 | 29.91 | 29.95 | 29.83 | 29.89 | 173,767 | -0.43(-1.41%) |
Dec 11, 2003 | 30.04 | 30.32 | 30.04 | 30.32 | 176,702 | +0.29(+0.95%) |
Dec 10, 2003 | 30.16 | 30.16 | 29.95 | 30.03 | 307,761 | -0.14(-0.47%) |
Dec 09, 2003 | 30.17 | 30.17 | 30.09 | 30.17 | 187,786 | +0.00(+0.00%) |
Dec 08, 2003 | 29.94 | 30.17 | 29.94 | 30.17 | 490,984 | +0.22(+0.74%) |
Dec 05, 2003 | 30.03 | 30.03 | 29.92 | 29.95 | 434,256 | +0.01(+0.03%) |
Dec 04, 2003 | 30.06 | 30.06 | 29.94 | 29.94 | 65,203 | -0.12(-0.40%) |
Dec 03, 2003 | 30.20 | 30.24 | 30.06 | 30.06 | 87,699 | -0.07(-0.24%) |
Dec 02, 2003 | 30.06 | 30.19 | 30.06 | 30.14 | 89,329 | -0.02(-0.05%) |
Dec 01, 2003 | 30.02 | 30.16 | 30.02 | 30.15 | 333,843 | +0.39(+1.30%) |
Nov 28, 2003 | 29.75 | 29.88 | 29.75 | 29.77 | 101,717 | +0.09(+0.29%) |
Nov 26, 2003 | 29.69 | 29.72 | 29.60 | 29.68 | 67,159 | +0.11(+0.37%) |
Nov 25, 2003 | 29.35 | 29.60 | 29.35 | 29.57 | 675,510 | +0.30(+1.03%) |
Nov 24, 2003 | 29.17 | 29.38 | 29.14 | 29.27 | 377,203 | +0.37(+1.30%) |
Nov 21, 2003 | 29.32 | 29.32 | 28.86 | 28.89 | 282,332 | -0.24(-0.83%) |
Nov 20, 2003 | 29.41 | 29.41 | 29.01 | 29.14 | 362,206 | -0.27(-0.91%) |
Nov 19, 2003 | 29.66 | 29.66 | 29.45 | 29.40 | 276,137 | -0.15(-0.50%) |
Nov 18, 2003 | 29.67 | 29.67 | 29.54 | 29.55 | 96,827 | -0.01(-0.02%) |
Nov 17, 2003 | 29.50 | 29.56 | 29.42 | 29.56 | 391,874 | -0.17(-0.56%) |
Nov 14, 2003 | 29.69 | 29.84 | 29.65 | 29.72 | 842,758 | +0.16(+0.53%) |
Nov 13, 2003 | 29.42 | 29.57 | 29.41 | 29.57 | 119,648 | +0.07(+0.25%) |
Nov 12, 2003 | 29.14 | 29.49 | 29.06 | 29.49 | 513,153 | +0.43(+1.48%) |
Nov 11, 2003 | 29.26 | 29.26 | 29.00 | 29.06 | 126,821 | -0.24(-0.83%) |
Nov 10, 2003 | 29.39 | 29.39 | 29.25 | 29.31 | 59,661 | +0.00(+0.01%) |
Nov 07, 2003 | 29.20 | 29.29 | 29.20 | 29.30 | 117,366 | +0.13(+0.45%) |
Nov 06, 2003 | 28.97 | 29.17 | 28.92 | 29.17 | 266,683 | +0.21(+0.74%) |
Nov 05, 2003 | 28.86 | 28.96 | 28.83 | 28.96 | 52,489 | -0.06(-0.19%) |
Nov 04, 2003 | 28.86 | 29.05 | 28.80 | 29.01 | 226,416 | +0.12(+0.42%) |
Nov 03, 2003 | 28.91 | 28.94 | 28.77 | 28.89 | 451,151 | +0.34(+1.20%) |
Oct 31, 2003 | 28.65 | 28.65 | 28.51 | 28.54 | 341,015 | -0.04(-0.15%) |
Oct 30, 2003 | 28.53 | 28.65 | 28.53 | 28.59 | 120,626 | +0.02(+0.09%) |
Oct 29, 2003 | 28.34 | 28.64 | 28.32 | 28.56 | 197,893 | +0.28(+1.00%) |
Oct 28, 2003 | 28.56 | 28.56 | 27.99 | 28.28 | 242,883 | -0.19(-0.68%) |
Oct 27, 2003 | 28.28 | 28.68 | 28.28 | 28.47 | 376,877 | +0.33(+1.18%) |
Oct 24, 2003 | 28.37 | 28.37 | 28.01 | 28.14 | 375,573 | -0.23(-0.81%) |
Oct 23, 2003 | 28.56 | 28.56 | 28.20 | 28.37 | 275,159 | -0.29(-1.01%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.56 | 28.66 | 241,905 | -0.20(-0.70%) |
Oct 21, 2003 | 28.88 | 28.99 | 28.84 | 28.86 | 78,896 | +0.03(+0.10%) |
Oct 20, 2003 | 29.06 | 29.06 | 28.84 | 28.84 | 89,329 | -0.06(-0.22%) |
Oct 17, 2003 | 29.24 | 29.25 | 28.90 | 28.90 | 531,084 | -0.29(-1.01%) |
Oct 16, 2003 | 29.15 | 29.21 | 29.15 | 29.19 | 28,037 | +0.07(+0.24%) |
Oct 15, 2003 | 29.25 | 29.25 | 29.11 | 29.12 | 53,467 | -0.07(-0.23%) |
Oct 14, 2003 | 29.14 | 29.20 | 29.05 | 29.19 | 120,300 | +0.02(+0.07%) |
Oct 13, 2003 | 29.17 | 29.27 | 29.12 | 29.17 | 148,664 | +0.11(+0.37%) |
Oct 10, 2003 | 29.11 | 29.19 | 28.99 | 29.06 | 188,764 | +0.05(+0.17%) |
Oct 09, 2003 | 29.16 | 29.16 | 29.02 | 29.01 | 92,263 | +0.04(+0.14%) |
Oct 08, 2003 | 28.96 | 28.96 | 28.94 | 28.97 | 102,695 | +0.02(+0.06%) |
Oct 07, 2003 | 29.07 | 29.08 | 28.96 | 28.96 | 556,187 | -0.14(-0.47%) |
Oct 06, 2003 | 28.88 | 29.06 | 28.88 | 29.09 | 121,604 | +0.36(+1.24%) |
Oct 03, 2003 | 28.73 | 28.98 | 28.73 | 28.74 | 605,742 | +0.29(+1.01%) |
Oct 02, 2003 | 28.23 | 28.51 | 28.39 | 28.45 | 559,774 | +0.21(+0.76%) |
Oct 01, 2003 | 28.11 | 28.20 | 28.11 | 28.23 | 70,420 | +0.18(+0.63%) |
Sep 30, 2003 | 27.94 | 28.08 | 27.73 | 28.06 | 124,539 | +0.19(+0.68%) |
Sep 29, 2003 | 27.75 | 27.87 | 27.75 | 27.87 | 43,686 | +0.13(+0.49%) |
Sep 26, 2003 | 27.62 | 27.73 | 27.33 | 27.73 | 88,025 | -0.07(-0.24%) |
Sep 25, 2003 | 27.72 | 27.80 | 27.63 | 27.80 | 224,952 | +0.07(+0.24%) |
Sep 24, 2003 | 27.91 | 27.91 | 27.76 | 27.73 | 64,225 | -0.15(-0.55%) |
Sep 23, 2003 | 27.70 | 27.97 | 27.70 | 27.88 | 107,260 | +0.19(+0.68%) |
Sep 22, 2003 | 27.60 | 27.76 | 27.54 | 27.70 | 373,943 | -0.10(-0.35%) |
Sep 19, 2003 | 27.61 | 27.85 | 27.61 | 27.80 | 99,435 | +0.21(+0.77%) |
Sep 18, 2003 | 27.46 | 27.64 | 27.46 | 27.58 | 656,601 | +0.19(+0.71%) |
Sep 17, 2003 | 27.54 | 27.54 | 27.33 | 27.39 | 61,943 | -0.14(-0.51%) |
Sep 16, 2003 | 27.55 | 27.60 | 27.47 | 27.53 | 74,332 | -0.01(-0.03%) |
Sep 15, 2003 | 27.61 | 27.61 | 27.48 | 27.54 | 85,090 | -0.06(-0.21%) |
Sep 12, 2003 | 27.41 | 27.60 | 27.32 | 27.60 | 74,006 | -0.28(-1.00%) |
Sep 11, 2003 | 27.79 | 27.92 | 27.71 | 27.88 | 88,351 | +0.24(+0.88%) |
Sep 10, 2003 | 28.10 | 28.10 | 27.58 | 27.64 | 210,282 | -0.49(-1.74%) |
Sep 09, 2003 | 28.14 | 28.15 | 27.93 | 28.13 | 64,877 | -0.10(-0.36%) |
Sep 08, 2003 | 27.96 | 28.25 | 27.96 | 28.23 | 58,357 | +0.08(+0.27%) |
Sep 05, 2003 | 28.20 | 28.23 | 28.00 | 28.15 | 142,470 | -0.12(-0.43%) |
Sep 04, 2003 | 28.25 | 28.33 | 28.13 | 28.27 | 151,272 | +0.13(+0.46%) |
Sep 03, 2003 | 28.00 | 28.22 | 27.68 | 28.15 | 162,031 | +0.21(+0.75%) |
Sep 02, 2003 | 27.68 | 27.94 | 27.55 | 27.94 | 101,391 | +0.33(+1.20%) |
Aug 29, 2003 | 27.48 | 27.61 | 27.39 | 27.61 | 54,119 | +0.16(+0.57%) |
Aug 28, 2003 | 27.50 | 27.50 | 27.35 | 27.45 | 93,893 | -0.01(-0.04%) |
Aug 27, 2003 | 27.13 | 27.48 | 27.13 | 27.46 | 349,818 | +0.24(+0.88%) |
Aug 26, 2003 | 26.95 | 27.22 | 26.77 | 27.22 | 257,880 | +0.28(+1.04%) |
Aug 25, 2003 | 27.19 | 27.19 | 26.84 | 26.94 | 182,570 | -0.29(-1.07%) |
Aug 22, 2003 | 27.48 | 27.48 | 27.18 | 27.23 | 60,965 | -0.21(-0.75%) |
Aug 21, 2003 | 27.44 | 27.51 | 27.34 | 27.44 | 93,893 | +0.05(+0.18%) |
Aug 20, 2003 | 27.19 | 27.39 | 27.19 | 27.39 | 130,081 | +0.08(+0.28%) |
Aug 19, 2003 | 27.28 | 27.33 | 27.19 | 27.31 | 121,604 | +0.09(+0.34%) |
Aug 18, 2003 | 27.08 | 27.30 | 27.08 | 27.22 | 121,931 | +0.15(+0.56%) |
Aug 15, 2003 | 27.05 | 27.23 | 27.05 | 27.07 | 9,454 | -0.10(-0.36%) |
Aug 14, 2003 | 27.05 | 27.20 | 26.95 | 27.17 | 166,269 | +0.16(+0.60%) |
Aug 13, 2003 | 27.21 | 27.21 | 26.92 | 27.01 | 117,366 | -0.16(-0.60%) |
Aug 12, 2003 | 27.24 | 27.24 | 27.02 | 27.17 | 44,012 | -0.01(-0.03%) |
Aug 11, 2003 | 27.16 | 27.24 | 27.14 | 27.18 | 74,984 | -0.04(-0.15%) |
Aug 08, 2003 | 27.25 | 27.27 | 27.13 | 27.22 | 47,598 | +0.09(+0.32%) |
Aug 07, 2003 | 27.05 | 27.23 | 27.01 | 27.13 | 410,457 | +0.08(+0.29%) |
Aug 06, 2003 | 27.02 | 27.07 | 26.78 | 27.05 | 74,658 | +0.06(+0.24%) |
Aug 05, 2003 | 27.11 | 27.12 | 26.91 | 26.99 | 69,441 | -0.08(-0.31%) |
Aug 04, 2003 | 27.19 | 27.19 | 26.86 | 27.07 | 158,445 | -0.20(-0.72%) |
Aug 01, 2003 | 27.38 | 27.38 | 27.15 | 27.27 | 215,498 | -0.11(-0.39%) |
Jul 31, 2003 | 27.51 | 27.60 | 27.30 | 27.38 | 118,344 | -0.07(-0.27%) |
Jul 30, 2003 | 27.21 | 27.45 | 27.18 | 27.45 | 86,720 | +0.34(+1.26%) |
Jul 29, 2003 | 26.90 | 27.14 | 26.90 | 27.11 | 63,899 | +0.18(+0.66%) |
Jul 28, 2003 | 27.11 | 27.17 | 26.90 | 26.93 | 97,805 | -0.12(-0.45%) |
Jul 25, 2003 | 26.85 | 27.06 | 26.85 | 27.05 | 80,200 | +0.21(+0.78%) |
Jul 24, 2003 | 26.81 | 26.97 | 26.78 | 26.85 | 48,902 | +0.07(+0.26%) |
Jul 23, 2003 | 26.89 | 26.89 | 26.61 | 26.77 | 51,510 | -0.04(-0.16%) |
Jul 22, 2003 | 26.81 | 26.89 | 26.71 | 26.82 | 157,793 | +0.10(+0.38%) |
Jul 21, 2003 | 26.79 | 26.92 | 26.56 | 26.72 | 143,448 | -0.01(-0.05%) |
Jul 18, 2003 | 26.81 | 26.89 | 26.66 | 26.73 | 133,667 | +0.08(+0.29%) |
Jul 17, 2003 | 26.90 | 27.02 | 26.54 | 26.65 | 181,918 | -0.34(-1.25%) |
Jul 16, 2003 | 27.11 | 27.11 | 26.89 | 26.99 | 128,777 | +0.02(+0.08%) |
Jul 15, 2003 | 27.01 | 27.05 | 26.91 | 26.97 | 88,351 | -0.05(-0.19%) |
Jul 14, 2003 | 26.90 | 27.08 | 26.80 | 27.02 | 154,206 | +0.25(+0.94%) |
Jul 11, 2003 | 26.65 | 26.86 | 26.59 | 26.77 | 396,438 | +0.23(+0.87%) |
Jul 10, 2003 | 26.90 | 26.90 | 26.42 | 26.54 | 408,827 | -0.36(-1.35%) |
Jul 09, 2003 | 27.02 | 27.02 | 26.76 | 26.90 | 56,075 | -0.17(-0.61%) |
Jul 08, 2003 | 26.95 | 27.07 | 26.87 | 27.07 | 118,670 | +0.10(+0.39%) |
Jul 07, 2003 | 26.87 | 26.98 | 26.82 | 26.96 | 555,861 | +0.21(+0.80%) |
Jul 03, 2003 | 26.65 | 26.75 | 26.51 | 26.75 | 20,865 | +0.14(+0.52%) |
Jul 02, 2003 | 26.38 | 26.62 | 26.27 | 26.61 | 263,423 | +0.35(+1.34%) |