Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.26 | 28.38 | 27.87 | 28.14 | 934,672 | -0.05(-0.19%) |
Apr 29, 2004 | 28.65 | 28.88 | 28.08 | 28.20 | 1,637,888 | -0.22(-0.76%) |
Apr 28, 2004 | 28.44 | 28.56 | 28.23 | 28.41 | 501,319 | +0.02(+0.06%) |
Apr 27, 2004 | 28.40 | 28.71 | 28.20 | 28.40 | 830,801 | -0.01(-0.02%) |
Apr 26, 2004 | 27.73 | 28.44 | 27.70 | 28.40 | 715,574 | +0.50(+1.78%) |
Apr 23, 2004 | 28.23 | 28.29 | 27.72 | 27.91 | 452,890 | -0.21(-0.75%) |
Apr 22, 2004 | 28.06 | 28.58 | 28.06 | 28.11 | 947,530 | +0.05(+0.17%) |
Apr 21, 2004 | 28.43 | 28.65 | 27.93 | 28.07 | 921,145 | -0.37(-1.28%) |
Apr 20, 2004 | 29.22 | 29.26 | 28.38 | 28.43 | 1,004,476 | -0.82(-2.80%) |
Apr 19, 2004 | 28.92 | 29.28 | 28.44 | 29.25 | 834,641 | +0.26(+0.89%) |
Apr 16, 2004 | 28.74 | 29.22 | 28.61 | 28.99 | 1,011,656 | +0.28(+0.98%) |
Apr 15, 2004 | 27.91 | 28.71 | 27.91 | 28.71 | 740,957 | +0.75(+2.68%) |
Apr 14, 2004 | 27.74 | 28.48 | 27.74 | 27.96 | 1,141,579 | -0.32(-1.12%) |
Apr 13, 2004 | 28.02 | 28.94 | 27.46 | 28.28 | 1,625,865 | -0.02(-0.08%) |
Apr 12, 2004 | 29.40 | 29.41 | 27.77 | 28.31 | 2,301,360 | -1.50(-5.02%) |
Apr 08, 2004 | 30.15 | 30.29 | 29.78 | 29.80 | 973,748 | -0.28(-0.94%) |
Apr 07, 2004 | 29.85 | 30.64 | 29.62 | 30.08 | 2,392,206 | +0.26(+0.88%) |
Apr 06, 2004 | 30.75 | 30.76 | 29.82 | 29.82 | 2,221,537 | -1.47(-4.71%) |
Apr 05, 2004 | 32.73 | 32.73 | 30.92 | 31.29 | 1,540,697 | -1.52(-4.64%) |
Apr 02, 2004 | 33.25 | 33.25 | 32.79 | 32.82 | 772,853 | -0.44(-1.31%) |
Apr 01, 2004 | 32.59 | 33.26 | 32.57 | 33.25 | 1,220,567 | +0.73(+2.25%) |
Mar 31, 2004 | 32.40 | 32.60 | 32.29 | 32.52 | 1,049,230 | +0.16(+0.48%) |
Mar 30, 2004 | 31.89 | 32.40 | 31.80 | 32.37 | 736,615 | +0.50(+1.58%) |
Mar 29, 2004 | 32.25 | 32.29 | 31.69 | 31.86 | 1,448,015 | -0.64(-1.97%) |
Mar 26, 2004 | 32.87 | 32.87 | 32.50 | 32.50 | 529,207 | -0.37(-1.11%) |
Mar 25, 2004 | 32.45 | 32.87 | 32.44 | 32.87 | 645,269 | +0.41(+1.27%) |
Mar 24, 2004 | 32.64 | 32.70 | 32.35 | 32.46 | 472,429 | -0.18(-0.55%) |
Mar 23, 2004 | 32.34 | 32.64 | 32.31 | 32.64 | 538,893 | +0.30(+0.93%) |
Mar 22, 2004 | 32.40 | 32.44 | 32.19 | 32.34 | 586,988 | -0.09(-0.28%) |
Mar 19, 2004 | 32.10 | 32.52 | 32.07 | 32.43 | 660,632 | +0.33(+1.03%) |
Mar 18, 2004 | 31.76 | 32.11 | 31.69 | 32.10 | 475,101 | +0.36(+1.13%) |
Mar 17, 2004 | 31.47 | 31.79 | 31.47 | 31.74 | 613,707 | +0.38(+1.22%) |
Mar 16, 2004 | 31.20 | 31.36 | 31.13 | 31.35 | 579,640 | +0.19(+0.60%) |
Mar 15, 2004 | 31.53 | 31.53 | 31.17 | 31.17 | 372,733 | -0.30(-0.95%) |
Mar 12, 2004 | 31.07 | 31.47 | 30.93 | 31.47 | 516,349 | +0.40(+1.29%) |
Mar 11, 2004 | 31.53 | 31.56 | 31.07 | 31.07 | 777,195 | -0.47(-1.48%) |
Mar 10, 2004 | 31.53 | 31.86 | 31.49 | 31.53 | 839,985 | +0.06(+0.19%) |
Mar 09, 2004 | 31.14 | 31.48 | 31.10 | 31.47 | 460,238 | +0.38(+1.21%) |
Mar 08, 2004 | 31.32 | 31.38 | 31.06 | 31.10 | 701,713 | -0.19(-0.61%) |
Mar 05, 2004 | 31.23 | 31.54 | 31.22 | 31.29 | 639,257 | -0.13(-0.42%) |
Mar 04, 2004 | 31.44 | 31.47 | 31.31 | 31.42 | 513,176 | +0.04(+0.13%) |
Mar 03, 2004 | 31.21 | 31.51 | 31.21 | 31.38 | 1,161,451 | +0.17(+0.56%) |
Mar 02, 2004 | 30.88 | 31.29 | 30.82 | 31.20 | 1,581,110 | +0.32(+1.05%) |
Mar 01, 2004 | 30.72 | 30.95 | 30.72 | 30.88 | 3,522,429 | +0.20(+0.66%) |
Feb 27, 2004 | 30.66 | 30.76 | 30.62 | 30.68 | 2,410,742 | -0.77(-2.46%) |
Feb 26, 2004 | 31.80 | 31.80 | 31.32 | 31.45 | 624,395 | -0.42(-1.32%) |
Feb 25, 2004 | 31.28 | 31.87 | 31.22 | 31.87 | 630,907 | +0.74(+2.39%) |
Feb 24, 2004 | 30.90 | 31.18 | 30.78 | 31.13 | 520,023 | +0.23(+0.74%) |
Feb 23, 2004 | 30.75 | 30.96 | 30.75 | 30.90 | 474,767 | +0.13(+0.43%) |
Feb 20, 2004 | 30.99 | 30.99 | 30.56 | 30.77 | 366,888 | -0.09(-0.29%) |
Feb 19, 2004 | 30.83 | 30.88 | 30.66 | 30.86 | 887,245 | +0.03(+0.10%) |
Feb 18, 2004 | 31.20 | 31.20 | 30.74 | 30.83 | 441,034 | +0.01(+0.04%) |
Feb 17, 2004 | 30.72 | 30.91 | 30.66 | 30.82 | 357,703 | +0.09(+0.29%) |
Feb 13, 2004 | 30.90 | 30.95 | 30.57 | 30.73 | 459,737 | -0.19(-0.60%) |
Feb 12, 2004 | 30.84 | 30.96 | 30.57 | 30.91 | 845,162 | -0.07(-0.23%) |
Feb 11, 2004 | 30.87 | 30.99 | 30.66 | 30.98 | 457,232 | +0.14(+0.47%) |
Feb 10, 2004 | 30.89 | 30.90 | 30.66 | 30.84 | 421,829 | -0.04(-0.14%) |
Feb 09, 2004 | 30.84 | 31.01 | 30.76 | 30.88 | 758,826 | +0.04(+0.14%) |
Feb 06, 2004 | 30.39 | 30.93 | 30.21 | 30.84 | 834,808 | +0.58(+1.92%) |
Feb 05, 2004 | 29.62 | 30.27 | 29.58 | 30.26 | 654,454 | +0.64(+2.16%) |
Feb 04, 2004 | 29.92 | 29.92 | 29.40 | 29.62 | 497,812 | -0.24(-0.80%) |
Feb 03, 2004 | 29.94 | 30.16 | 29.85 | 29.86 | 592,999 | -0.13(-0.44%) |
Feb 02, 2004 | 30.05 | 30.15 | 29.61 | 29.99 | 1,227,748 | +0.03(+0.10%) |
Jan 30, 2004 | 29.85 | 29.97 | 29.73 | 29.96 | 397,281 | +0.16(+0.52%) |
Jan 29, 2004 | 29.52 | 30.17 | 29.52 | 29.80 | 702,715 | +0.20(+0.69%) |
Jan 28, 2004 | 29.93 | 30.07 | 29.52 | 29.60 | 453,057 | -0.31(-1.04%) |
Jan 27, 2004 | 29.50 | 29.96 | 29.39 | 29.91 | 817,107 | +0.41(+1.40%) |
Jan 26, 2004 | 29.07 | 29.52 | 29.04 | 29.50 | 1,333,289 | +0.72(+2.52%) |
Jan 23, 2004 | 28.41 | 28.86 | 28.41 | 28.77 | 398,283 | +0.27(+0.95%) |
Jan 22, 2004 | 28.10 | 28.52 | 28.10 | 28.50 | 388,764 | +0.39(+1.38%) |
Jan 21, 2004 | 28.44 | 28.45 | 27.96 | 28.11 | 830,300 | -0.36(-1.26%) |
Jan 20, 2004 | 28.56 | 28.66 | 28.28 | 28.47 | 457,232 | -0.15(-0.52%) |
Jan 16, 2004 | 28.77 | 28.85 | 28.62 | 28.62 | 443,372 | -0.17(-0.60%) |
Jan 15, 2004 | 29.10 | 29.11 | 28.62 | 28.80 | 637,587 | -0.47(-1.62%) |
Jan 14, 2004 | 29.02 | 29.27 | 29.01 | 29.27 | 327,811 | +0.23(+0.80%) |
Jan 13, 2004 | 29.00 | 29.10 | 28.93 | 29.04 | 430,680 | +0.04(+0.12%) |
Jan 12, 2004 | 29.07 | 29.20 | 28.98 | 29.00 | 244,981 | -0.01(-0.04%) |
Jan 09, 2004 | 28.89 | 29.08 | 28.82 | 29.01 | 308,607 | +0.11(+0.37%) |
Jan 08, 2004 | 28.83 | 28.95 | 28.74 | 28.91 | 416,152 | +0.14(+0.50%) |
Jan 07, 2004 | 28.92 | 28.93 | 28.65 | 28.76 | 433,853 | -0.06(-0.21%) |
Jan 06, 2004 | 28.86 | 28.94 | 28.80 | 28.82 | 783,040 | +0.08(+0.27%) |
Jan 05, 2004 | 28.92 | 29.13 | 28.58 | 28.74 | 1,102,502 | -0.15(-0.52%) |
Jan 02, 2004 | 28.86 | 28.89 | 28.65 | 28.89 | 507,665 | +0.04(+0.12%) |
Dec 31, 2003 | 28.89 | 29.02 | 28.80 | 28.86 | 303,931 | -0.02(-0.08%) |
Dec 30, 2003 | 28.86 | 28.98 | 28.84 | 28.88 | 331,485 | +0.04(+0.15%) |
Dec 29, 2003 | 28.71 | 28.88 | 28.65 | 28.84 | 242,310 | +0.13(+0.44%) |
Dec 26, 2003 | 28.73 | 28.77 | 28.55 | 28.71 | 201,396 | -0.23(-0.81%) |
Dec 24, 2003 | 28.74 | 28.96 | 28.72 | 28.95 | 242,310 | +0.22(+0.75%) |
Dec 23, 2003 | 28.89 | 28.98 | 28.70 | 28.73 | 341,672 | -0.15(-0.52%) |
Dec 22, 2003 | 28.77 | 28.88 | 28.71 | 28.88 | 495,975 | +0.21(+0.73%) |
Dec 19, 2003 | 28.65 | 28.77 | 28.61 | 28.67 | 375,906 | -0.01(-0.04%) |
Dec 18, 2003 | 28.60 | 28.69 | 28.52 | 28.68 | 320,797 | +0.09(+0.31%) |
Dec 17, 2003 | 28.50 | 28.59 | 28.44 | 28.59 | 320,797 | +0.08(+0.29%) |
Dec 16, 2003 | 28.40 | 28.51 | 28.25 | 28.51 | 501,653 | +0.19(+0.66%) |
Dec 15, 2003 | 28.44 | 28.49 | 28.32 | 28.32 | 497,979 | +0.09(+0.32%) |
Dec 12, 2003 | 28.32 | 28.34 | 28.21 | 28.23 | 312,281 | -0.09(-0.32%) |
Dec 11, 2003 | 27.82 | 28.32 | 27.79 | 28.32 | 459,737 | +0.42(+1.50%) |
Dec 10, 2003 | 28.10 | 28.13 | 27.86 | 27.91 | 351,691 | -0.21(-0.75%) |
Dec 09, 2003 | 28.14 | 28.14 | 27.95 | 28.11 | 359,540 | -0.03(-0.11%) |
Dec 08, 2003 | 27.73 | 28.13 | 27.73 | 28.14 | 302,428 | +0.42(+1.51%) |
Dec 05, 2003 | 27.85 | 27.93 | 27.75 | 27.73 | 124,578 | -0.18(-0.64%) |
Dec 04, 2003 | 28.19 | 28.23 | 27.91 | 27.91 | 401,289 | -0.32(-1.12%) |
Dec 03, 2003 | 28.11 | 28.33 | 28.11 | 28.22 | 432,183 | +0.17(+0.60%) |
Dec 02, 2003 | 28.10 | 28.10 | 27.95 | 28.05 | 375,739 | +0.01(+0.04%) |
Dec 01, 2003 | 27.85 | 28.13 | 27.85 | 28.04 | 461,574 | +0.35(+1.25%) |
Nov 28, 2003 | 27.65 | 27.76 | 27.64 | 27.70 | 138,439 | +0.15(+0.54%) |
Nov 26, 2003 | 27.70 | 27.73 | 27.44 | 27.55 | 443,706 | -0.15(-0.54%) |
Nov 25, 2003 | 27.37 | 27.79 | 27.35 | 27.70 | 457,566 | +0.37(+1.36%) |
Nov 24, 2003 | 27.46 | 27.53 | 27.23 | 27.32 | 261,514 | -0.02(-0.07%) |
Nov 21, 2003 | 27.40 | 27.47 | 27.01 | 27.34 | 582,479 | -0.05(-0.20%) |
Nov 20, 2003 | 27.73 | 27.75 | 27.30 | 27.40 | 323,970 | -0.29(-1.04%) |
Nov 19, 2003 | 27.91 | 28.02 | 27.65 | 27.68 | 400,120 | -0.20(-0.73%) |
Nov 18, 2003 | 27.73 | 27.94 | 27.73 | 27.89 | 336,829 | +0.10(+0.37%) |
Nov 17, 2003 | 27.64 | 27.75 | 27.59 | 27.79 | 568,117 | -0.09(-0.32%) |
Nov 14, 2003 | 27.76 | 27.96 | 27.79 | 27.88 | 343,342 | +0.12(+0.43%) |
Nov 13, 2003 | 27.64 | 27.73 | 27.61 | 27.76 | 474,767 | +0.09(+0.32%) |
Nov 12, 2003 | 27.44 | 27.77 | 27.44 | 27.67 | 399,786 | +0.30(+1.09%) |
Nov 11, 2003 | 27.52 | 27.52 | 27.31 | 27.37 | 314,284 | -0.18(-0.65%) |
Nov 10, 2003 | 27.67 | 27.67 | 27.46 | 27.55 | 274,540 | -0.09(-0.32%) |
Nov 07, 2003 | 27.55 | 27.67 | 27.55 | 27.64 | 250,993 | +0.18(+0.65%) |
Nov 06, 2003 | 27.34 | 27.49 | 27.23 | 27.46 | 460,405 | +0.24(+0.88%) |
Nov 05, 2003 | 27.46 | 27.46 | 27.10 | 27.22 | 693,030 | -0.20(-0.74%) |
Nov 04, 2003 | 26.89 | 27.35 | 26.79 | 27.42 | 643,766 | +0.61(+2.28%) |
Nov 03, 2003 | 26.60 | 26.86 | 26.60 | 26.81 | 370,243 | +0.31(+1.18%) |
Oct 31, 2003 | 26.55 | 26.58 | 26.31 | 26.50 | 374,403 | -0.05(-0.20%) |
Oct 30, 2003 | 26.52 | 26.61 | 26.31 | 26.55 | 354,196 | +0.08(+0.29%) |
Oct 29, 2003 | 26.23 | 26.53 | 26.23 | 26.47 | 452,055 | +0.31(+1.17%) |
Oct 28, 2003 | 26.56 | 26.56 | 26.15 | 26.17 | 553,422 | -0.31(-1.15%) |
Oct 27, 2003 | 26.20 | 26.64 | 26.19 | 26.47 | 617,715 | +0.40(+1.52%) |
Oct 24, 2003 | 26.32 | 26.34 | 25.99 | 26.08 | 375,238 | -0.20(-0.75%) |
Oct 23, 2003 | 26.38 | 26.38 | 26.20 | 26.28 | 971,911 | -0.17(-0.63%) |
Oct 22, 2003 | 26.44 | 26.55 | 26.37 | 26.44 | 490,798 | -0.05(-0.20%) |
Oct 21, 2003 | 26.47 | 26.62 | 26.47 | 26.50 | 402,959 | -0.02(-0.07%) |
Oct 20, 2003 | 26.74 | 26.74 | 26.47 | 26.52 | 577,636 | -0.04(-0.16%) |
Oct 17, 2003 | 27.04 | 27.04 | 26.56 | 26.56 | 430,012 | -0.46(-1.71%) |
Oct 16, 2003 | 27.16 | 27.19 | 27.07 | 27.02 | 541,565 | -0.07(-0.24%) |
Oct 15, 2003 | 27.23 | 27.28 | 27.02 | 27.08 | 591,997 | -0.05(-0.20%) |
Oct 14, 2003 | 27.25 | 27.25 | 27.00 | 27.14 | 330,650 | -0.08(-0.29%) |
Oct 13, 2003 | 27.21 | 27.31 | 27.19 | 27.22 | 371,063 | +0.07(+0.24%) |
Oct 10, 2003 | 27.13 | 27.26 | 27.13 | 27.15 | 226,779 | -0.10(-0.35%) |
Oct 09, 2003 | 27.19 | 27.41 | 27.15 | 27.25 | 557,763 | +0.03(+0.11%) |
Oct 08, 2003 | 27.23 | 27.27 | 27.18 | 27.22 | 403,794 | -0.03(-0.11%) |
Oct 07, 2003 | 27.23 | 27.23 | 27.10 | 27.25 | 959,888 | +0.00(+0.00%) |
Oct 06, 2003 | 26.98 | 27.28 | 26.98 | 27.25 | 765,338 | +0.30(+1.11%) |
Oct 03, 2003 | 26.95 | 27.29 | 26.95 | 26.95 | 675,829 | +0.15(+0.56%) |
Oct 02, 2003 | 26.61 | 26.80 | 26.46 | 26.80 | 717,912 | +0.39(+1.47%) |
Oct 01, 2003 | 26.08 | 26.47 | 26.06 | 26.41 | 415,651 | +0.38(+1.45%) |
Sep 30, 2003 | 25.90 | 26.17 | 25.60 | 26.03 | 1,292,876 | +0.15(+0.58%) |
Sep 29, 2003 | 25.84 | 25.92 | 25.71 | 25.88 | 640,760 | +0.04(+0.16%) |
Sep 26, 2003 | 26.01 | 26.01 | 25.83 | 25.84 | 512,508 | -0.46(-1.75%) |
Sep 25, 2003 | 26.23 | 26.30 | 26.10 | 26.30 | 458,234 | +0.13(+0.50%) |
Sep 24, 2003 | 26.41 | 26.41 | 26.17 | 26.17 | 362,379 | -0.15(-0.57%) |
Sep 23, 2003 | 26.35 | 26.35 | 26.26 | 26.32 | 449,718 | +0.00(+0.00%) |
Sep 22, 2003 | 26.44 | 26.44 | 26.26 | 26.32 | 341,338 | -0.12(-0.45%) |
Sep 19, 2003 | 26.23 | 26.44 | 26.21 | 26.44 | 655,456 | +0.24(+0.91%) |
Sep 18, 2003 | 26.25 | 26.25 | 26.25 | 26.20 | 458,902 | +0.04(+0.16%) |
Sep 17, 2003 | 26.29 | 26.29 | 26.17 | 26.16 | 188,871 | -0.07(-0.25%) |
Sep 16, 2003 | 26.22 | 26.36 | 26.14 | 26.22 | 225,777 | +0.00(+0.00%) |
Sep 15, 2003 | 26.41 | 26.41 | 26.22 | 26.22 | 247,319 | -0.11(-0.41%) |
Sep 12, 2003 | 26.20 | 26.41 | 26.07 | 26.33 | 416,152 | +0.16(+0.59%) |
Sep 11, 2003 | 26.23 | 26.34 | 26.16 | 26.17 | 383,754 | -0.07(-0.27%) |
Sep 10, 2003 | 26.40 | 26.48 | 26.04 | 26.25 | 510,003 | -0.23(-0.86%) |
Sep 09, 2003 | 26.46 | 26.55 | 26.28 | 26.47 | 588,491 | +0.02(+0.07%) |
Sep 08, 2003 | 26.46 | 26.59 | 26.36 | 26.46 | 337,330 | -0.09(-0.34%) |
Sep 05, 2003 | 26.67 | 26.67 | 26.46 | 26.55 | 485,622 | -0.13(-0.47%) |
Sep 04, 2003 | 26.47 | 26.79 | 26.44 | 26.67 | 490,297 | +0.17(+0.66%) |
Sep 03, 2003 | 26.05 | 26.50 | 25.98 | 26.50 | 599,011 | +0.45(+1.72%) |
Sep 02, 2003 | 25.79 | 26.05 | 25.79 | 26.05 | 381,751 | +0.33(+1.28%) |
Aug 29, 2003 | 25.66 | 25.77 | 25.57 | 25.72 | 151,798 | +0.07(+0.28%) |
Aug 28, 2003 | 25.81 | 25.90 | 25.55 | 25.65 | 351,858 | -0.10(-0.40%) |
Aug 27, 2003 | 25.33 | 25.84 | 25.21 | 25.75 | 379,580 | +0.48(+1.90%) |
Aug 26, 2003 | 24.88 | 25.27 | 24.71 | 25.27 | 335,159 | +0.39(+1.56%) |
Aug 25, 2003 | 25.30 | 25.30 | 24.78 | 24.88 | 372,900 | -0.39(-1.54%) |
Aug 22, 2003 | 25.48 | 25.52 | 25.26 | 25.27 | 421,161 | -0.19(-0.75%) |
Aug 21, 2003 | 25.66 | 25.71 | 25.39 | 25.46 | 445,543 | -0.17(-0.65%) |
Aug 20, 2003 | 25.37 | 25.64 | 25.24 | 25.63 | 370,395 | +0.26(+1.04%) |
Aug 19, 2003 | 25.35 | 25.50 | 25.30 | 25.37 | 240,640 | +0.02(+0.09%) |
Aug 18, 2003 | 25.32 | 25.46 | 25.29 | 25.34 | 266,691 | +0.07(+0.26%) |
Aug 15, 2003 | 25.40 | 25.43 | 25.28 | 25.28 | 486,790 | -0.13(-0.49%) |
Aug 14, 2003 | 25.24 | 25.41 | 25.10 | 25.40 | 368,725 | +0.13(+0.52%) |
Aug 13, 2003 | 25.39 | 25.42 | 25.16 | 25.27 | 248,822 | +0.00(+0.00%) |
Aug 12, 2003 | 25.18 | 25.30 | 25.08 | 25.27 | 364,884 | +0.15(+0.60%) |
Aug 11, 2003 | 25.21 | 25.26 | 25.09 | 25.12 | 328,145 | -0.08(-0.31%) |
Aug 08, 2003 | 25.31 | 25.31 | 25.15 | 25.20 | 470,759 | -0.02(-0.10%) |
Aug 07, 2003 | 25.24 | 25.33 | 25.17 | 25.22 | 481,447 | -0.01(-0.02%) |
Aug 06, 2003 | 25.18 | 25.24 | 24.92 | 25.23 | 455,896 | +0.08(+0.31%) |
Aug 05, 2003 | 25.07 | 25.18 | 24.94 | 25.15 | 554,591 | +0.02(+0.10%) |
Aug 04, 2003 | 25.62 | 25.62 | 24.87 | 25.13 | 827,795 | -0.49(-1.92%) |
Aug 01, 2003 | 25.93 | 25.96 | 25.53 | 25.62 | 475,268 | -0.31(-1.18%) |
Jul 31, 2003 | 25.99 | 26.02 | 25.75 | 25.92 | 452,723 | -0.04(-0.14%) |
Jul 30, 2003 | 25.69 | 25.99 | 25.66 | 25.96 | 723,924 | +0.32(+1.26%) |
Jul 29, 2003 | 25.63 | 25.68 | 25.59 | 25.64 | 511,172 | +0.04(+0.16%) |
Jul 28, 2003 | 25.78 | 25.90 | 25.49 | 25.59 | 504,158 | -0.31(-1.18%) |
Jul 25, 2003 | 25.69 | 25.95 | 25.65 | 25.90 | 763,001 | +0.15(+0.58%) |
Jul 24, 2003 | 25.75 | 26.05 | 25.75 | 25.75 | 450,219 | +0.06(+0.23%) |
Jul 23, 2003 | 26.02 | 26.04 | 25.59 | 25.69 | 514,011 | -0.28(-1.08%) |
Jul 22, 2003 | 25.80 | 26.02 | 25.79 | 25.97 | 582,980 | +0.17(+0.67%) |
Jul 21, 2003 | 25.98 | 26.10 | 25.69 | 25.80 | 458,067 | -0.07(-0.28%) |
Jul 18, 2003 | 25.77 | 26.04 | 25.77 | 25.87 | 547,243 | +0.12(+0.47%) |
Jul 17, 2003 | 26.23 | 26.24 | 25.68 | 25.75 | 977,088 | -0.60(-2.27%) |
Jul 16, 2003 | 26.89 | 26.91 | 26.35 | 26.35 | 610,200 | -0.54(-2.00%) |
Jul 15, 2003 | 26.65 | 26.89 | 26.56 | 26.89 | 276,711 | +0.24(+0.90%) |
Jul 14, 2003 | 26.41 | 26.67 | 26.37 | 26.65 | 586,320 | +0.33(+1.25%) |
Jul 11, 2003 | 26.25 | 26.49 | 26.25 | 26.32 | 555,259 | +0.21(+0.80%) |
Jul 10, 2003 | 26.89 | 26.89 | 26.08 | 26.11 | 844,160 | -0.79(-2.94%) |
Jul 09, 2003 | 27.10 | 27.10 | 26.83 | 26.90 | 1,154,604 | -0.34(-1.23%) |
Jul 08, 2003 | 27.19 | 27.25 | 26.92 | 27.23 | 709,061 | -0.01(-0.04%) |
Jul 07, 2003 | 26.92 | 27.25 | 26.88 | 27.25 | 499,315 | +0.42(+1.56%) |
Jul 03, 2003 | 26.64 | 26.85 | 26.51 | 26.83 | 198,223 | +0.19(+0.70%) |
Jul 02, 2003 | 26.42 | 26.65 | 26.33 | 26.64 | 521,859 | +0.22(+0.84%) |
Jul 01, 2003 | 26.20 | 26.44 | 25.87 | 26.42 | 897,766 | +0.19(+0.73%) |
Jun 30, 2003 | 26.20 | 26.23 | 25.78 | 26.23 | 607,194 | +0.04(+0.16%) |
Jun 27, 2003 | 26.13 | 26.31 | 26.05 | 26.19 | 474,266 | +0.15(+0.57%) |
Jun 26, 2003 | 25.75 | 26.11 | 25.69 | 26.04 | 620,888 | -0.07(-0.28%) |
Jun 25, 2003 | 25.90 | 26.23 | 25.90 | 26.11 | 598,343 | +0.12(+0.46%) |
Jun 24, 2003 | 25.81 | 26.02 | 25.63 | 25.99 | 818,944 | +0.14(+0.53%) |
Jun 23, 2003 | 25.99 | 26.06 | 25.77 | 25.85 | 540,229 | -0.05(-0.19%) |
Jun 20, 2003 | 26.11 | 26.29 | 25.90 | 25.90 | 643,599 | -0.16(-0.62%) |
Jun 19, 2003 | 26.26 | 26.43 | 25.99 | 26.06 | 453,892 | -0.11(-0.41%) |
Jun 18, 2003 | 26.38 | 26.41 | 25.88 | 26.17 | 764,002 | -0.30(-1.13%) |
Jun 17, 2003 | 26.61 | 26.62 | 26.37 | 26.47 | 537,390 | -0.13(-0.47%) |
Jun 16, 2003 | 26.35 | 26.74 | 26.35 | 26.59 | 630,406 | +0.25(+0.93%) |
Jun 13, 2003 | 26.38 | 26.50 | 25.98 | 26.35 | 450,553 | +0.09(+0.34%) |
Jun 12, 2003 | 26.80 | 26.85 | 26.26 | 26.26 | 633,078 | -0.40(-1.48%) |
Jun 11, 2003 | 26.32 | 26.80 | 26.23 | 26.65 | 388,764 | +0.36(+1.37%) |
Jun 10, 2003 | 25.93 | 26.31 | 25.93 | 26.29 | 456,731 | +0.40(+1.55%) |
Jun 09, 2003 | 25.90 | 25.95 | 25.72 | 25.89 | 399,118 | -0.01(-0.05%) |
Jun 06, 2003 | 25.60 | 26.11 | 25.60 | 25.90 | 922,481 | +0.34(+1.34%) |
Jun 05, 2003 | 25.58 | 25.63 | 25.44 | 25.56 | 413,480 | +0.00(+0.00%) |
Jun 04, 2003 | 25.54 | 25.66 | 25.54 | 25.56 | 538,392 | +0.02(+0.09%) |
Jun 03, 2003 | 25.42 | 25.54 | 25.23 | 25.54 | 544,070 | +0.12(+0.47%) |
Jun 02, 2003 | 25.15 | 25.58 | 25.13 | 25.42 | 561,771 | +0.32(+1.26%) |
May 30, 2003 | 24.54 | 25.11 | 24.22 | 25.10 | 2,764,772 | +0.58(+2.37%) |
May 29, 2003 | 25.03 | 25.08 | 23.95 | 24.52 | 1,042,383 | -0.51(-2.03%) |
May 28, 2003 | 25.21 | 25.49 | 24.97 | 25.03 | 676,497 | -0.23(-0.90%) |
May 27, 2003 | 25.72 | 25.73 | 25.24 | 25.26 | 895,762 | -0.46(-1.79%) |
May 23, 2003 | 25.51 | 25.77 | 25.32 | 25.72 | 640,760 | +0.21(+0.82%) |
May 22, 2003 | 25.47 | 25.52 | 25.21 | 25.51 | 893,257 | +0.03(+0.12%) |
May 21, 2003 | 25.06 | 25.49 | 24.86 | 25.48 | 748,138 | +0.42(+1.67%) |
May 20, 2003 | 24.75 | 25.07 | 24.72 | 25.06 | 297,919 | +0.32(+1.28%) |
May 19, 2003 | 24.84 | 24.90 | 24.71 | 24.74 | 559,099 | -0.17(-0.67%) |
May 16, 2003 | 24.55 | 24.91 | 24.34 | 24.91 | 611,035 | +0.32(+1.29%) |
May 15, 2003 | 24.64 | 24.65 | 24.47 | 24.59 | 410,808 | +0.01(+0.05%) |
May 14, 2003 | 24.49 | 24.60 | 24.40 | 24.58 | 425,002 | +0.08(+0.34%) |
May 13, 2003 | 24.48 | 24.58 | 24.43 | 24.50 | 437,026 | +0.04(+0.15%) |
May 12, 2003 | 24.23 | 24.50 | 24.17 | 24.46 | 661,300 | +0.23(+0.94%) |
May 09, 2003 | 24.28 | 24.40 | 24.11 | 24.23 | 444,541 | +0.07(+0.30%) |
May 08, 2003 | 24.05 | 24.19 | 23.96 | 24.16 | 347,516 | +0.11(+0.45%) |
May 07, 2003 | 24.34 | 24.34 | 24.05 | 24.05 | 341,672 | -0.23(-0.94%) |
May 06, 2003 | 24.09 | 24.40 | 24.08 | 24.28 | 533,382 | +0.24(+1.00%) |
May 05, 2003 | 23.89 | 24.04 | 23.83 | 24.04 | 454,393 | +0.19(+0.78%) |
May 02, 2003 | 23.67 | 23.89 | 23.62 | 23.86 | 402,291 | +0.23(+0.99%) |