Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.09 | 35.64 | 33.82 | 34.92 | 5,866,597 | +1.64(+4.93%) |
Apr 29, 2004 | 32.48 | 33.28 | 32.48 | 33.28 | 1,866,092 | +0.78(+2.39%) |
Apr 28, 2004 | 32.85 | 32.85 | 32.40 | 32.50 | 860,043 | -0.34(-1.04%) |
Apr 27, 2004 | 33.03 | 33.23 | 32.74 | 32.84 | 1,201,727 | +0.04(+0.11%) |
Apr 26, 2004 | 32.73 | 32.99 | 32.64 | 32.81 | 707,782 | +0.08(+0.25%) |
Apr 23, 2004 | 32.87 | 33.06 | 32.68 | 32.72 | 698,762 | -0.22(-0.67%) |
Apr 22, 2004 | 32.39 | 33.06 | 32.37 | 32.94 | 1,044,415 | +0.73(+2.26%) |
Apr 21, 2004 | 32.09 | 32.41 | 31.76 | 32.22 | 1,509,976 | -0.00(-0.01%) |
Apr 20, 2004 | 33.05 | 33.09 | 32.22 | 32.22 | 1,365,172 | -0.64(-1.96%) |
Apr 19, 2004 | 32.96 | 32.96 | 32.54 | 32.86 | 886,261 | +0.02(+0.05%) |
Apr 16, 2004 | 33.19 | 33.24 | 32.83 | 32.85 | 895,642 | -0.15(-0.45%) |
Apr 15, 2004 | 32.73 | 33.04 | 32.59 | 33.00 | 1,042,130 | +0.22(+0.67%) |
Apr 14, 2004 | 32.42 | 32.83 | 32.41 | 32.78 | 1,552,551 | +0.35(+1.08%) |
Apr 13, 2004 | 32.56 | 32.74 | 32.35 | 32.43 | 1,476,060 | -0.13(-0.40%) |
Apr 12, 2004 | 32.38 | 32.65 | 32.38 | 32.56 | 1,184,288 | +0.28(+0.86%) |
Apr 08, 2004 | 32.69 | 32.84 | 32.10 | 32.28 | 898,168 | -0.02(-0.06%) |
Apr 07, 2004 | 32.29 | 32.53 | 32.03 | 32.30 | 1,555,317 | -0.19(-0.59%) |
Apr 06, 2004 | 32.22 | 32.54 | 32.09 | 32.49 | 1,569,749 | +0.72(+2.26%) |
Apr 05, 2004 | 31.55 | 31.77 | 31.24 | 31.77 | 1,057,524 | +0.17(+0.53%) |
Apr 02, 2004 | 31.91 | 32.01 | 31.33 | 31.60 | 1,674,263 | -0.03(-0.09%) |
Apr 01, 2004 | 31.54 | 32.39 | 31.41 | 31.63 | 2,229,785 | +0.09(+0.29%) |
Mar 31, 2004 | 31.26 | 31.55 | 30.91 | 31.54 | 1,563,014 | +0.21(+0.66%) |
Mar 30, 2004 | 31.10 | 31.40 | 31.06 | 31.33 | 1,433,365 | +0.14(+0.44%) |
Mar 29, 2004 | 31.08 | 31.48 | 30.98 | 31.20 | 1,263,184 | +0.12(+0.40%) |
Mar 26, 2004 | 31.33 | 31.36 | 30.97 | 31.07 | 1,505,646 | -0.25(-0.81%) |
Mar 25, 2004 | 30.95 | 31.55 | 30.60 | 31.33 | 7,327,865 | +1.99(+6.77%) |
Mar 24, 2004 | 29.50 | 29.83 | 29.26 | 29.34 | 1,490,733 | -0.17(-0.56%) |
Mar 23, 2004 | 29.82 | 29.82 | 29.41 | 29.50 | 1,628,200 | -0.25(-0.82%) |
Mar 22, 2004 | 29.89 | 29.96 | 29.56 | 29.75 | 1,333,060 | -0.33(-1.09%) |
Mar 19, 2004 | 30.20 | 30.22 | 29.79 | 30.08 | 1,399,569 | -0.37(-1.23%) |
Mar 18, 2004 | 30.29 | 30.68 | 30.07 | 30.45 | 1,134,376 | +0.06(+0.21%) |
Mar 17, 2004 | 29.89 | 30.46 | 29.88 | 30.39 | 1,519,838 | +0.58(+1.94%) |
Mar 16, 2004 | 29.62 | 29.96 | 29.53 | 29.81 | 1,496,385 | +0.17(+0.58%) |
Mar 15, 2004 | 29.91 | 30.00 | 29.45 | 29.64 | 1,497,468 | -0.50(-1.67%) |
Mar 12, 2004 | 30.08 | 30.18 | 29.88 | 30.14 | 1,138,585 | +0.01(+0.04%) |
Mar 11, 2004 | 30.59 | 30.60 | 29.97 | 30.13 | 2,486,319 | -0.46(-1.51%) |
Mar 10, 2004 | 30.10 | 31.13 | 30.08 | 30.59 | 2,811,526 | +0.76(+2.56%) |
Mar 09, 2004 | 29.73 | 29.91 | 29.62 | 29.83 | 1,169,615 | +0.12(+0.42%) |
Mar 08, 2004 | 30.04 | 30.04 | 29.70 | 29.70 | 593,887 | -0.33(-1.11%) |
Mar 05, 2004 | 29.87 | 30.46 | 29.80 | 30.04 | 1,313,456 | +0.10(+0.35%) |
Mar 04, 2004 | 29.86 | 30.00 | 29.58 | 29.93 | 1,561,210 | +0.02(+0.06%) |
Mar 03, 2004 | 29.51 | 29.93 | 29.45 | 29.92 | 1,151,695 | +0.36(+1.21%) |
Mar 02, 2004 | 29.66 | 29.70 | 29.35 | 29.56 | 1,029,742 | -0.17(-0.56%) |
Mar 01, 2004 | 29.62 | 29.82 | 29.36 | 29.73 | 957,581 | +0.37(+1.27%) |
Feb 27, 2004 | 29.29 | 29.66 | 29.18 | 29.35 | 1,392,954 | +0.21(+0.71%) |
Feb 26, 2004 | 29.37 | 29.38 | 29.04 | 29.14 | 1,339,555 | -0.24(-0.82%) |
Feb 25, 2004 | 29.25 | 29.45 | 29.18 | 29.38 | 1,263,785 | +0.03(+0.11%) |
Feb 24, 2004 | 29.56 | 29.56 | 29.06 | 29.35 | 1,429,756 | -0.37(-1.24%) |
Feb 23, 2004 | 29.60 | 29.80 | 29.56 | 29.72 | 1,501,437 | +0.12(+0.42%) |
Feb 20, 2004 | 29.38 | 29.72 | 29.38 | 29.60 | 1,701,203 | +0.22(+0.76%) |
Feb 19, 2004 | 29.08 | 29.81 | 28.99 | 29.37 | 2,534,066 | +0.23(+0.78%) |
Feb 18, 2004 | 29.12 | 29.23 | 28.98 | 29.14 | 1,703,489 | +0.11(+0.39%) |
Feb 17, 2004 | 28.36 | 29.09 | 28.27 | 29.03 | 1,351,942 | +0.92(+3.28%) |
Feb 13, 2004 | 28.34 | 28.47 | 28.03 | 28.11 | 748,914 | -0.24(-0.84%) |
Feb 12, 2004 | 28.48 | 28.50 | 28.23 | 28.34 | 972,253 | -0.16(-0.57%) |
Feb 11, 2004 | 28.24 | 28.56 | 28.20 | 28.51 | 1,399,449 | +0.15(+0.54%) |
Feb 10, 2004 | 28.27 | 28.37 | 28.16 | 28.35 | 1,008,454 | +0.06(+0.22%) |
Feb 09, 2004 | 28.38 | 28.38 | 28.15 | 28.29 | 890,230 | -0.09(-0.32%) |
Feb 06, 2004 | 28.40 | 28.44 | 28.20 | 28.38 | 1,093,124 | -0.02(-0.06%) |
Feb 05, 2004 | 28.42 | 28.44 | 28.19 | 28.40 | 1,717,319 | +0.01(+0.03%) |
Feb 04, 2004 | 28.00 | 28.46 | 27.81 | 28.39 | 4,327,396 | +1.24(+4.56%) |
Feb 03, 2004 | 25.98 | 27.24 | 25.98 | 27.15 | 5,839,056 | +1.38(+5.34%) |
Feb 02, 2004 | 26.47 | 26.47 | 25.62 | 25.78 | 2,787,593 | -0.55(-2.08%) |
Jan 30, 2004 | 26.09 | 26.38 | 26.00 | 26.32 | 1,834,822 | +0.29(+1.10%) |
Jan 29, 2004 | 25.78 | 26.32 | 25.62 | 26.04 | 1,560,489 | +0.37(+1.46%) |
Jan 28, 2004 | 26.27 | 26.42 | 25.62 | 25.66 | 2,434,122 | -0.59(-2.23%) |
Jan 27, 2004 | 26.63 | 26.67 | 26.23 | 26.25 | 1,657,426 | -0.46(-1.73%) |
Jan 26, 2004 | 26.46 | 26.71 | 26.44 | 26.71 | 1,906,262 | +0.25(+0.94%) |
Jan 23, 2004 | 26.94 | 27.02 | 26.39 | 26.46 | 2,684,763 | -0.38(-1.41%) |
Jan 22, 2004 | 27.04 | 27.04 | 26.75 | 26.84 | 1,620,022 | -0.08(-0.29%) |
Jan 21, 2004 | 26.72 | 26.97 | 26.72 | 26.92 | 1,685,809 | +0.08(+0.31%) |
Jan 20, 2004 | 26.84 | 26.99 | 26.53 | 26.84 | 2,626,673 | -0.39(-1.45%) |
Jan 16, 2004 | 27.24 | 27.40 | 27.06 | 27.23 | 937,736 | -0.01(-0.05%) |
Jan 15, 2004 | 27.42 | 27.46 | 27.16 | 27.24 | 1,250,917 | -0.14(-0.50%) |
Jan 14, 2004 | 27.12 | 27.60 | 27.06 | 27.38 | 1,350,259 | +0.36(+1.34%) |
Jan 13, 2004 | 26.61 | 27.07 | 26.60 | 27.02 | 1,521,882 | +0.21(+0.79%) |
Jan 12, 2004 | 27.02 | 27.11 | 26.79 | 26.81 | 1,666,446 | -0.32(-1.18%) |
Jan 09, 2004 | 27.34 | 27.37 | 27.07 | 27.13 | 1,116,817 | -0.20(-0.75%) |
Jan 08, 2004 | 27.58 | 27.66 | 27.20 | 27.33 | 1,865,130 | -0.31(-1.13%) |
Jan 07, 2004 | 27.53 | 27.78 | 27.30 | 27.64 | 1,533,308 | +0.07(+0.27%) |
Jan 06, 2004 | 27.64 | 27.93 | 27.55 | 27.57 | 2,780,377 | -0.07(-0.27%) |
Jan 05, 2004 | 27.74 | 27.77 | 27.54 | 27.64 | 1,307,684 | -0.10(-0.36%) |
Jan 02, 2004 | 28.21 | 28.21 | 27.70 | 27.74 | 749,395 | -0.32(-1.13%) |
Dec 31, 2003 | 28.07 | 28.21 | 27.90 | 28.06 | 1,071,596 | -0.02(-0.07%) |
Dec 30, 2003 | 28.12 | 28.25 | 27.93 | 28.08 | 853,909 | -0.13(-0.46%) |
Dec 29, 2003 | 27.83 | 28.25 | 27.85 | 28.21 | 836,350 | +0.38(+1.37%) |
Dec 26, 2003 | 27.75 | 27.95 | 27.60 | 27.83 | 356,717 | +0.10(+0.36%) |
Dec 24, 2003 | 27.60 | 27.73 | 27.57 | 27.73 | 337,594 | +0.07(+0.26%) |
Dec 23, 2003 | 27.74 | 27.78 | 27.55 | 27.65 | 1,062,335 | -0.01(-0.05%) |
Dec 22, 2003 | 27.83 | 27.90 | 27.40 | 27.67 | 1,233,478 | -0.06(-0.21%) |
Dec 19, 2003 | 27.90 | 28.04 | 27.71 | 27.73 | 1,668,971 | -0.00(-0.01%) |
Dec 18, 2003 | 27.17 | 27.80 | 27.15 | 27.73 | 3,109,192 | +0.86(+3.20%) |
Dec 17, 2003 | 26.73 | 27.08 | 26.52 | 26.87 | 2,186,248 | +0.27(+1.00%) |
Dec 16, 2003 | 26.11 | 26.61 | 26.04 | 26.60 | 2,494,257 | +0.54(+2.06%) |
Dec 15, 2003 | 26.63 | 26.66 | 26.07 | 26.07 | 2,279,577 | -0.11(-0.43%) |
Dec 12, 2003 | 25.98 | 26.42 | 26.01 | 26.18 | 2,043,850 | +0.20(+0.77%) |
Dec 11, 2003 | 25.63 | 26.25 | 25.50 | 25.98 | 2,590,712 | +0.37(+1.43%) |
Dec 10, 2003 | 26.38 | 26.44 | 25.62 | 25.61 | 2,724,091 | -0.77(-2.90%) |
Dec 09, 2003 | 26.38 | 26.89 | 26.06 | 26.38 | 4,583,569 | +0.32(+1.24%) |
Dec 08, 2003 | 28.30 | 28.30 | 25.92 | 26.05 | 9,191,552 | -2.25(-7.93%) |
Dec 05, 2003 | 28.19 | 28.53 | 28.16 | 28.30 | 646,204 | +0.04(+0.13%) |
Dec 04, 2003 | 28.27 | 28.40 | 28.19 | 28.26 | 853,308 | -0.10(-0.37%) |
Dec 03, 2003 | 28.67 | 28.73 | 28.33 | 28.37 | 826,247 | -0.21(-0.74%) |
Dec 02, 2003 | 28.82 | 28.96 | 28.42 | 28.58 | 1,114,892 | -0.25(-0.85%) |
Dec 01, 2003 | 28.48 | 28.87 | 28.37 | 28.82 | 968,886 | +0.35(+1.21%) |
Nov 28, 2003 | 28.25 | 28.60 | 28.08 | 28.48 | 519,561 | +0.31(+1.11%) |
Nov 26, 2003 | 28.37 | 28.37 | 27.87 | 28.17 | 722,936 | -0.04(-0.13%) |
Nov 25, 2003 | 27.88 | 28.24 | 27.86 | 28.20 | 811,213 | +0.26(+0.92%) |
Nov 24, 2003 | 27.75 | 28.13 | 27.75 | 27.95 | 871,468 | +0.30(+1.07%) |
Nov 21, 2003 | 28.04 | 28.04 | 27.60 | 27.65 | 1,135,458 | -0.32(-1.16%) |
Nov 20, 2003 | 28.15 | 28.26 | 27.98 | 27.97 | 886,261 | -0.17(-0.62%) |
Nov 19, 2003 | 27.83 | 28.27 | 27.74 | 28.15 | 990,775 | +0.32(+1.15%) |
Nov 18, 2003 | 28.22 | 28.25 | 27.85 | 27.83 | 908,270 | -0.44(-1.56%) |
Nov 17, 2003 | 28.24 | 28.42 | 28.08 | 28.27 | 765,150 | -0.13(-0.47%) |
Nov 14, 2003 | 28.35 | 28.52 | 28.25 | 28.40 | 1,450,924 | +0.13(+0.47%) |
Nov 13, 2003 | 28.06 | 28.25 | 27.81 | 28.27 | 1,287,358 | +0.19(+0.67%) |
Nov 12, 2003 | 28.07 | 28.07 | 27.97 | 28.08 | 1,013,385 | +0.04(+0.13%) |
Nov 11, 2003 | 28.25 | 28.25 | 28.02 | 28.05 | 719,929 | -0.22(-0.79%) |
Nov 10, 2003 | 28.17 | 28.47 | 28.15 | 28.27 | 1,032,388 | -0.02(-0.09%) |
Nov 07, 2003 | 28.79 | 28.85 | 28.27 | 28.29 | 1,571,193 | -0.54(-1.86%) |
Nov 06, 2003 | 28.62 | 29.00 | 28.56 | 28.83 | 1,137,984 | +0.21(+0.74%) |
Nov 05, 2003 | 28.37 | 28.75 | 28.35 | 28.62 | 1,024,931 | -0.00(-0.01%) |
Nov 04, 2003 | 28.68 | 28.76 | 28.54 | 28.62 | 849,548 | -0.04(-0.14%) |
Nov 03, 2003 | 28.35 | 28.66 | 28.35 | 28.66 | 762,484 | +0.42(+1.49%) |
Oct 31, 2003 | 27.96 | 28.33 | 27.96 | 28.25 | 1,324,401 | +0.34(+1.22%) |
Oct 30, 2003 | 28.21 | 28.26 | 27.87 | 27.90 | 1,419,894 | -0.26(-0.93%) |
Oct 29, 2003 | 27.77 | 28.23 | 27.75 | 28.17 | 955,656 | +0.31(+1.12%) |
Oct 28, 2003 | 27.85 | 27.99 | 27.43 | 27.85 | 3,802,542 | +0.01(+0.04%) |
Oct 27, 2003 | 27.99 | 28.21 | 27.76 | 27.84 | 1,106,353 | -0.06(-0.22%) |
Oct 24, 2003 | 28.07 | 28.17 | 27.65 | 27.90 | 1,235,883 | -0.33(-1.18%) |
Oct 23, 2003 | 28.20 | 28.30 | 28.01 | 28.24 | 812,657 | -0.08(-0.28%) |
Oct 22, 2003 | 28.06 | 28.47 | 28.02 | 28.32 | 1,327,889 | +0.25(+0.90%) |
Oct 21, 2003 | 28.17 | 28.18 | 27.98 | 28.06 | 783,552 | -0.10(-0.35%) |
Oct 20, 2003 | 28.11 | 28.17 | 27.95 | 28.16 | 721,012 | +0.05(+0.18%) |
Oct 17, 2003 | 28.28 | 28.31 | 28.03 | 28.11 | 706,459 | -0.11(-0.38%) |
Oct 16, 2003 | 28.10 | 28.23 | 27.99 | 28.22 | 752,763 | +0.18(+0.65%) |
Oct 15, 2003 | 27.93 | 28.08 | 27.81 | 28.04 | 774,411 | +0.16(+0.58%) |
Oct 14, 2003 | 27.69 | 27.97 | 27.65 | 27.88 | 655,706 | +0.27(+0.98%) |
Oct 13, 2003 | 27.72 | 27.88 | 27.63 | 27.60 | 603,870 | -0.04(-0.15%) |
Oct 10, 2003 | 27.67 | 27.86 | 27.57 | 27.65 | 680,722 | -0.04(-0.15%) |
Oct 09, 2003 | 28.02 | 28.04 | 27.60 | 27.69 | 817,107 | -0.15(-0.52%) |
Oct 08, 2003 | 27.94 | 27.94 | 27.72 | 27.83 | 605,193 | -0.15(-0.52%) |
Oct 07, 2003 | 27.92 | 27.99 | 27.58 | 27.98 | 915,005 | +0.05(+0.19%) |
Oct 06, 2003 | 27.66 | 27.95 | 27.65 | 27.92 | 481,075 | +0.25(+0.89%) |
Oct 03, 2003 | 28.07 | 28.10 | 27.71 | 27.68 | 1,133,654 | -0.13(-0.46%) |
Oct 02, 2003 | 27.61 | 28.06 | 27.61 | 27.81 | 1,275,091 | +0.41(+1.50%) |
Oct 01, 2003 | 26.81 | 27.44 | 26.78 | 27.40 | 1,198,960 | +0.56(+2.08%) |
Sep 30, 2003 | 26.92 | 27.09 | 26.62 | 26.84 | 901,656 | -0.08(-0.31%) |
Sep 29, 2003 | 26.92 | 27.08 | 26.80 | 26.92 | 522,929 | +0.10(+0.37%) |
Sep 26, 2003 | 26.87 | 27.09 | 26.68 | 26.82 | 969,608 | -0.08(-0.31%) |
Sep 25, 2003 | 26.87 | 27.13 | 26.84 | 26.91 | 660,757 | +0.10(+0.36%) |
Sep 24, 2003 | 27.18 | 27.20 | 26.85 | 26.81 | 1,096,010 | -0.37(-1.38%) |
Sep 23, 2003 | 26.85 | 27.19 | 26.81 | 27.18 | 867,379 | +0.40(+1.51%) |
Sep 22, 2003 | 27.08 | 27.07 | 26.74 | 26.78 | 1,320,913 | -0.30(-1.09%) |
Sep 19, 2003 | 27.08 | 27.10 | 26.94 | 27.08 | 1,108,759 | -0.04(-0.15%) |
Sep 18, 2003 | 26.98 | 27.23 | 26.91 | 27.12 | 814,100 | +0.18(+0.66%) |
Sep 17, 2003 | 26.93 | 26.99 | 26.81 | 26.94 | 512,225 | +0.02(+0.08%) |
Sep 16, 2003 | 26.88 | 27.02 | 26.72 | 26.92 | 842,002 | +0.04(+0.14%) |
Sep 15, 2003 | 26.88 | 26.96 | 26.74 | 26.88 | 597,616 | +0.04(+0.14%) |
Sep 12, 2003 | 26.84 | 26.96 | 26.60 | 26.84 | 1,275,572 | +0.00(+0.02%) |
Sep 11, 2003 | 26.94 | 27.09 | 26.82 | 26.84 | 1,388,985 | -0.10(-0.39%) |
Sep 10, 2003 | 26.77 | 27.08 | 26.77 | 26.94 | 879,767 | +0.08(+0.29%) |
Sep 09, 2003 | 27.36 | 27.36 | 26.82 | 26.86 | 1,389,106 | -0.55(-2.02%) |
Sep 08, 2003 | 27.19 | 27.42 | 26.96 | 27.42 | 1,278,458 | +0.28(+1.03%) |
Sep 05, 2003 | 27.21 | 27.24 | 26.96 | 27.14 | 906,466 | -0.07(-0.24%) |
Sep 04, 2003 | 27.74 | 27.85 | 27.15 | 27.21 | 2,915,799 | -0.54(-1.95%) |
Sep 03, 2003 | 27.06 | 27.96 | 27.06 | 27.75 | 2,423,178 | +0.68(+2.52%) |
Sep 02, 2003 | 26.46 | 27.10 | 26.41 | 27.06 | 1,937,291 | +0.42(+1.56%) |
Aug 29, 2003 | 26.39 | 26.71 | 26.38 | 26.65 | 1,128,122 | +0.34(+1.31%) |
Aug 28, 2003 | 25.94 | 26.34 | 25.80 | 26.30 | 1,079,774 | +0.44(+1.70%) |
Aug 27, 2003 | 25.61 | 25.94 | 25.61 | 25.86 | 1,149,049 | +0.26(+1.01%) |
Aug 26, 2003 | 25.46 | 25.66 | 25.38 | 25.61 | 984,761 | +0.10(+0.41%) |
Aug 25, 2003 | 25.55 | 25.62 | 25.33 | 25.50 | 936,053 | -0.06(-0.23%) |
Aug 22, 2003 | 25.88 | 25.88 | 25.54 | 25.56 | 996,307 | -0.28(-1.09%) |
Aug 21, 2003 | 25.89 | 26.03 | 25.79 | 25.84 | 823,962 | -0.05(-0.21%) |
Aug 20, 2003 | 26.05 | 26.22 | 25.88 | 25.90 | 972,013 | -0.21(-0.80%) |
Aug 19, 2003 | 26.42 | 26.48 | 26.06 | 26.10 | 1,161,196 | -0.37(-1.38%) |
Aug 18, 2003 | 26.52 | 26.58 | 26.41 | 26.47 | 555,762 | +0.09(+0.35%) |
Aug 15, 2003 | 26.55 | 26.69 | 26.38 | 26.38 | 405,787 | -0.17(-0.64%) |
Aug 14, 2003 | 26.29 | 26.67 | 26.29 | 26.55 | 1,038,762 | +0.26(+0.98%) |
Aug 13, 2003 | 26.40 | 26.57 | 26.24 | 26.29 | 899,491 | -0.11(-0.42%) |
Aug 12, 2003 | 26.15 | 26.48 | 26.15 | 26.40 | 1,075,925 | +0.26(+0.99%) |
Aug 11, 2003 | 26.09 | 26.27 | 25.99 | 26.15 | 723,898 | +0.11(+0.42%) |
Aug 08, 2003 | 25.79 | 26.06 | 25.68 | 26.04 | 1,209,304 | +0.35(+1.38%) |
Aug 07, 2003 | 25.82 | 25.86 | 25.68 | 25.68 | 1,392,233 | -0.19(-0.72%) |
Aug 06, 2003 | 25.93 | 26.21 | 25.84 | 25.87 | 1,465,837 | -0.06(-0.24%) |
Aug 05, 2003 | 26.05 | 26.16 | 25.88 | 25.93 | 1,298,423 | -0.10(-0.40%) |
Aug 04, 2003 | 26.09 | 26.19 | 25.86 | 26.04 | 1,030,464 | -0.09(-0.33%) |
Aug 01, 2003 | 25.98 | 26.34 | 25.84 | 26.12 | 1,561,691 | +0.19(+0.72%) |
Jul 31, 2003 | 25.93 | 26.24 | 25.82 | 25.94 | 1,335,225 | +0.11(+0.42%) |
Jul 30, 2003 | 26.00 | 26.04 | 25.76 | 25.83 | 1,238,288 | -0.13(-0.50%) |
Jul 29, 2003 | 26.19 | 26.19 | 25.93 | 25.96 | 1,380,687 | -0.23(-0.87%) |
Jul 28, 2003 | 26.22 | 26.30 | 26.05 | 26.19 | 1,066,424 | -0.02(-0.08%) |
Jul 25, 2003 | 26.36 | 26.40 | 25.88 | 26.21 | 2,220,525 | -0.10(-0.40%) |
Jul 24, 2003 | 26.63 | 26.86 | 26.30 | 26.31 | 1,064,981 | -0.35(-1.31%) |
Jul 23, 2003 | 26.68 | 26.88 | 26.15 | 26.66 | 1,789,120 | +0.18(+0.68%) |
Jul 22, 2003 | 26.32 | 26.73 | 25.95 | 26.48 | 1,252,600 | +0.13(+0.50%) |
Jul 21, 2003 | 26.42 | 26.59 | 26.21 | 26.35 | 772,727 | -0.07(-0.27%) |
Jul 18, 2003 | 26.30 | 26.42 | 25.84 | 26.42 | 1,125,476 | +0.20(+0.76%) |
Jul 17, 2003 | 26.17 | 26.30 | 26.02 | 26.22 | 948,320 | +0.03(+0.13%) |
Jul 16, 2003 | 26.45 | 26.51 | 25.98 | 26.19 | 1,230,230 | -0.26(-0.99%) |
Jul 15, 2003 | 26.64 | 26.77 | 26.32 | 26.45 | 1,275,812 | -0.09(-0.34%) |
Jul 14, 2003 | 26.97 | 27.00 | 26.47 | 26.54 | 1,276,173 | -0.22(-0.84%) |
Jul 11, 2003 | 26.40 | 26.82 | 26.40 | 26.77 | 1,416,527 | +0.30(+1.15%) |
Jul 10, 2003 | 26.15 | 26.47 | 26.14 | 26.46 | 1,360,241 | +0.27(+1.03%) |
Jul 09, 2003 | 26.36 | 26.38 | 26.13 | 26.19 | 1,561,932 | -0.16(-0.60%) |
Jul 08, 2003 | 26.52 | 26.53 | 26.32 | 26.35 | 1,169,855 | -0.15(-0.55%) |
Jul 07, 2003 | 26.40 | 26.59 | 26.32 | 26.49 | 852,706 | +0.34(+1.29%) |
Jul 03, 2003 | 26.32 | 26.33 | 26.00 | 26.16 | 600,623 | -0.10(-0.40%) |
Jul 02, 2003 | 26.01 | 26.28 | 26.01 | 26.26 | 1,016,392 | +0.25(+0.96%) |
Jul 01, 2003 | 25.86 | 26.10 | 25.72 | 26.01 | 1,280,142 | +0.15(+0.59%) |
Jun 30, 2003 | 25.97 | 26.11 | 25.86 | 25.86 | 1,143,156 | -0.09(-0.35%) |
Jun 27, 2003 | 26.09 | 26.29 | 25.88 | 25.95 | 963,714 | -0.07(-0.27%) |
Jun 26, 2003 | 26.09 | 26.13 | 25.66 | 26.02 | 1,167,811 | -0.05(-0.18%) |
Jun 25, 2003 | 26.17 | 26.29 | 25.92 | 26.07 | 1,191,143 | -0.10(-0.40%) |
Jun 24, 2003 | 26.19 | 26.25 | 25.98 | 26.17 | 1,414,603 | -0.05(-0.19%) |
Jun 23, 2003 | 26.22 | 26.25 | 25.94 | 26.22 | 1,087,832 | -0.00(-0.02%) |
Jun 20, 2003 | 26.38 | 26.49 | 26.09 | 26.22 | 1,699,520 | -0.05(-0.19%) |
Jun 19, 2003 | 26.07 | 26.34 | 25.98 | 26.27 | 1,863,326 | +0.18(+0.70%) |
Jun 18, 2003 | 25.82 | 26.11 | 25.61 | 26.09 | 1,686,170 | +0.27(+1.06%) |
Jun 17, 2003 | 26.02 | 26.02 | 25.78 | 25.82 | 1,363,248 | -0.22(-0.86%) |
Jun 16, 2003 | 25.67 | 26.07 | 25.65 | 26.04 | 1,058,246 | +0.34(+1.33%) |
Jun 13, 2003 | 25.63 | 25.78 | 25.58 | 25.70 | 678,437 | +0.05(+0.18%) |
Jun 12, 2003 | 25.48 | 25.67 | 25.24 | 25.66 | 1,792,127 | +0.25(+0.98%) |
Jun 11, 2003 | 25.28 | 25.47 | 25.17 | 25.41 | 977,906 | +0.07(+0.28%) |
Jun 10, 2003 | 25.57 | 25.63 | 25.12 | 25.33 | 1,690,379 | -0.35(-1.38%) |
Jun 09, 2003 | 25.71 | 26.15 | 25.30 | 25.69 | 1,325,604 | -0.15(-0.58%) |
Jun 06, 2003 | 25.67 | 26.00 | 25.54 | 25.84 | 2,923,497 | +0.30(+1.19%) |
Jun 05, 2003 | 24.94 | 25.54 | 24.91 | 25.53 | 2,269,835 | +0.53(+2.13%) |
Jun 04, 2003 | 25.07 | 25.09 | 24.78 | 25.00 | 1,774,808 | -0.12(-0.48%) |
Jun 03, 2003 | 25.12 | 25.37 | 24.95 | 25.12 | 1,423,984 | +0.00(+0.02%) |
Jun 02, 2003 | 25.36 | 25.57 | 25.04 | 25.12 | 1,323,439 | -0.22(-0.85%) |
May 30, 2003 | 24.47 | 25.34 | 24.45 | 25.33 | 1,968,922 | +0.86(+3.53%) |
May 29, 2003 | 24.70 | 24.94 | 24.32 | 24.47 | 2,144,635 | -0.30(-1.19%) |
May 28, 2003 | 24.82 | 24.91 | 24.59 | 24.77 | 1,111,886 | +0.06(+0.25%) |
May 27, 2003 | 24.61 | 24.78 | 24.47 | 24.70 | 1,570,110 | +0.01(+0.05%) |
May 23, 2003 | 24.80 | 24.82 | 24.63 | 24.69 | 1,125,356 | -0.21(-0.85%) |
May 22, 2003 | 24.24 | 24.93 | 24.15 | 24.90 | 1,996,464 | +0.65(+2.67%) |
May 21, 2003 | 23.95 | 24.41 | 23.95 | 24.25 | 1,791,766 | +0.25(+1.04%) |
May 20, 2003 | 23.78 | 24.01 | 23.76 | 24.00 | 1,411,355 | +0.23(+0.98%) |
May 19, 2003 | 23.93 | 23.99 | 23.75 | 23.77 | 832,140 | -0.31(-1.28%) |
May 16, 2003 | 23.88 | 24.09 | 23.83 | 24.08 | 1,016,031 | +0.26(+1.08%) |
May 15, 2003 | 23.90 | 24.02 | 23.70 | 23.82 | 2,475,976 | -0.09(-0.38%) |
May 14, 2003 | 24.01 | 24.10 | 23.88 | 23.91 | 1,242,979 | -0.07(-0.31%) |
May 13, 2003 | 23.67 | 24.10 | 23.58 | 23.99 | 1,947,514 | +0.32(+1.35%) |
May 12, 2003 | 23.80 | 23.80 | 23.49 | 23.67 | 1,664,521 | -0.07(-0.28%) |
May 09, 2003 | 23.88 | 23.93 | 23.59 | 23.73 | 1,568,066 | -0.16(-0.66%) |
May 08, 2003 | 23.90 | 24.03 | 23.78 | 23.89 | 1,136,541 | -0.12(-0.48%) |
May 07, 2003 | 23.85 | 24.11 | 23.79 | 24.01 | 1,702,045 | +0.15(+0.63%) |
May 06, 2003 | 23.71 | 23.91 | 23.58 | 23.86 | 1,765,908 | +0.12(+0.51%) |
May 05, 2003 | 24.09 | 24.15 | 23.67 | 23.74 | 2,120,822 | -0.27(-1.13%) |
May 02, 2003 | 23.90 | 24.10 | 23.90 | 24.01 | 1,842,399 | -0.20(-0.82%) |