Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.47 | 35.68 | 35.46 | 35.56 | 37,128 | +0.04(+0.12%) |
Jul 29, 2004 | 35.95 | 35.95 | 35.43 | 35.52 | 120,427 | -0.46(-1.28%) |
Jul 28, 2004 | 35.84 | 36.01 | 35.50 | 35.98 | 141,252 | -0.01(-0.02%) |
Jul 27, 2004 | 35.92 | 36.14 | 35.85 | 35.98 | 66,173 | +0.07(+0.20%) |
Jul 26, 2004 | 35.95 | 36.05 | 35.69 | 35.91 | 88,916 | -0.11(-0.30%) |
Jul 23, 2004 | 36.57 | 36.57 | 35.77 | 36.02 | 171,119 | -0.48(-1.32%) |
Jul 22, 2004 | 36.68 | 36.71 | 36.35 | 36.50 | 62,337 | -0.28(-0.75%) |
Jul 21, 2004 | 37.37 | 37.52 | 36.78 | 36.78 | 45,348 | -0.59(-1.58%) |
Jul 20, 2004 | 37.41 | 37.51 | 37.25 | 37.37 | 96,040 | -0.02(-0.06%) |
Jul 19, 2004 | 37.44 | 37.58 | 37.22 | 37.39 | 76,311 | -0.08(-0.21%) |
Jul 16, 2004 | 37.88 | 37.88 | 37.38 | 37.47 | 105,083 | -0.15(-0.41%) |
Jul 15, 2004 | 37.85 | 37.85 | 37.55 | 37.63 | 36,306 | -0.18(-0.46%) |
Jul 14, 2004 | 37.63 | 37.98 | 37.63 | 37.80 | 93,574 | +0.00(+0.00%) |
Jul 13, 2004 | 37.92 | 37.92 | 37.66 | 37.80 | 51,788 | +0.02(+0.06%) |
Jul 12, 2004 | 37.81 | 37.98 | 37.61 | 37.78 | 142,485 | -0.13(-0.35%) |
Jul 09, 2004 | 37.92 | 37.95 | 37.77 | 37.91 | 85,902 | +0.17(+0.44%) |
Jul 08, 2004 | 37.63 | 38.05 | 37.63 | 37.74 | 63,159 | -0.01(-0.02%) |
Jul 07, 2004 | 37.95 | 37.95 | 37.71 | 37.75 | 53,706 | -0.17(-0.44%) |
Jul 06, 2004 | 37.95 | 38.03 | 37.82 | 37.92 | 79,052 | +0.04(+0.10%) |
Jul 02, 2004 | 38.06 | 38.17 | 37.84 | 37.88 | 51,514 | -0.18(-0.48%) |
Jul 01, 2004 | 38.39 | 38.46 | 37.90 | 38.06 | 176,736 | -0.22(-0.57%) |
Jun 30, 2004 | 38.25 | 38.34 | 37.98 | 38.28 | 152,212 | +0.13(+0.34%) |
Jun 29, 2004 | 38.17 | 38.27 | 38.06 | 38.15 | 289,218 | +0.03(+0.08%) |
Jun 28, 2004 | 37.95 | 38.36 | 37.95 | 38.12 | 177,010 | +0.26(+0.69%) |
Jun 25, 2004 | 38.15 | 38.25 | 37.85 | 37.86 | 85,080 | -0.48(-1.26%) |
Jun 24, 2004 | 38.17 | 38.39 | 38.17 | 38.34 | 188,930 | -0.18(-0.45%) |
Jun 23, 2004 | 38.39 | 38.52 | 38.17 | 38.52 | 64,803 | +0.09(+0.23%) |
Jun 22, 2004 | 38.17 | 38.48 | 38.01 | 38.43 | 29,867 | +0.23(+0.59%) |
Jun 21, 2004 | 38.25 | 38.36 | 38.10 | 38.20 | 141,663 | +0.01(+0.04%) |
Jun 18, 2004 | 38.03 | 38.33 | 37.99 | 38.19 | 164,817 | +0.04(+0.11%) |
Jun 17, 2004 | 38.21 | 38.36 | 38.14 | 38.14 | 51,788 | -0.23(-0.61%) |
Jun 16, 2004 | 38.17 | 38.39 | 38.17 | 38.38 | 53,706 | +0.20(+0.54%) |
Jun 15, 2004 | 38.28 | 38.41 | 38.12 | 38.17 | 86,039 | +0.14(+0.36%) |
Jun 14, 2004 | 38.10 | 38.25 | 38.01 | 38.03 | 30,278 | -0.22(-0.57%) |
Jun 10, 2004 | 38.36 | 38.36 | 38.14 | 38.25 | 35,073 | -0.07(-0.17%) |
Jun 09, 2004 | 38.54 | 38.54 | 38.28 | 38.32 | 55,761 | -0.08(-0.21%) |
Jun 08, 2004 | 38.32 | 38.49 | 38.21 | 38.40 | 62,200 | +0.01(+0.04%) |
Jun 07, 2004 | 37.88 | 38.39 | 37.88 | 38.39 | 187,834 | +0.50(+1.33%) |
Jun 04, 2004 | 38.17 | 38.20 | 37.87 | 37.88 | 140,841 | -0.11(-0.29%) |
Jun 03, 2004 | 38.06 | 38.17 | 37.89 | 37.99 | 256,747 | -0.18(-0.48%) |
Jun 02, 2004 | 37.95 | 38.22 | 37.91 | 38.17 | 63,296 | +0.23(+0.60%) |
Jun 01, 2004 | 37.70 | 37.95 | 37.63 | 37.95 | 282,641 | +0.19(+0.50%) |
May 28, 2004 | 37.85 | 37.90 | 37.74 | 37.76 | 35,621 | -0.12(-0.33%) |
May 27, 2004 | 37.49 | 37.93 | 37.49 | 37.88 | 79,737 | +0.36(+0.97%) |
May 26, 2004 | 37.37 | 37.55 | 37.26 | 37.52 | 68,913 | +0.09(+0.25%) |
May 25, 2004 | 36.79 | 37.42 | 36.64 | 37.42 | 119,194 | +0.71(+1.93%) |
May 24, 2004 | 37.18 | 37.18 | 36.68 | 36.71 | 51,376 | -0.26(-0.71%) |
May 21, 2004 | 37.01 | 37.31 | 36.98 | 36.98 | 62,337 | -0.13(-0.35%) |
May 20, 2004 | 36.86 | 37.17 | 36.80 | 37.11 | 39,457 | +0.20(+0.53%) |
May 19, 2004 | 37.25 | 37.29 | 36.81 | 36.91 | 82,888 | -0.22(-0.59%) |
May 18, 2004 | 37.04 | 37.18 | 36.90 | 37.13 | 46,444 | +0.12(+0.34%) |
May 17, 2004 | 36.93 | 37.12 | 36.75 | 37.01 | 69,598 | -0.19(-0.51%) |
May 14, 2004 | 37.08 | 37.33 | 36.73 | 37.20 | 260,721 | +0.27(+0.73%) |
May 13, 2004 | 37.30 | 37.30 | 36.88 | 36.93 | 57,131 | -0.31(-0.82%) |
May 12, 2004 | 37.44 | 37.44 | 36.68 | 37.23 | 156,597 | -0.35(-0.93%) |
May 11, 2004 | 37.44 | 37.58 | 37.26 | 37.58 | 179,887 | +0.16(+0.43%) |
May 10, 2004 | 37.74 | 37.99 | 37.33 | 37.42 | 203,863 | -0.51(-1.35%) |
May 07, 2004 | 38.43 | 38.53 | 37.93 | 37.93 | 297,027 | -0.57(-1.48%) |
May 06, 2004 | 38.39 | 38.50 | 38.22 | 38.50 | 142,348 | +0.01(+0.04%) |
May 05, 2004 | 38.39 | 38.50 | 38.25 | 38.49 | 39,731 | +0.08(+0.21%) |
May 04, 2004 | 38.47 | 38.58 | 38.15 | 38.41 | 337,992 | -0.04(-0.09%) |
May 03, 2004 | 38.21 | 38.44 | 38.10 | 38.44 | 255,651 | +0.20(+0.52%) |
Apr 30, 2004 | 38.28 | 38.45 | 38.03 | 38.25 | 200,575 | +0.15(+0.38%) |
Apr 29, 2004 | 37.95 | 38.22 | 37.85 | 38.10 | 55,350 | +0.15(+0.40%) |
Apr 28, 2004 | 38.28 | 38.28 | 37.82 | 37.95 | 85,902 | -0.36(-0.95%) |
Apr 27, 2004 | 38.39 | 38.55 | 38.25 | 38.31 | 122,619 | +0.11(+0.29%) |
Apr 26, 2004 | 38.43 | 38.44 | 38.14 | 38.20 | 54,802 | -0.20(-0.51%) |
Apr 23, 2004 | 38.47 | 38.47 | 38.14 | 38.40 | 69,735 | -0.08(-0.21%) |
Apr 22, 2004 | 37.95 | 38.48 | 37.88 | 38.48 | 76,859 | +0.53(+1.38%) |
Apr 21, 2004 | 37.82 | 37.95 | 37.63 | 37.95 | 52,062 | +0.15(+0.39%) |
Apr 20, 2004 | 38.17 | 38.17 | 37.81 | 37.81 | 75,215 | -0.33(-0.86%) |
Apr 19, 2004 | 38.10 | 38.20 | 37.85 | 38.14 | 334,429 | +0.17(+0.44%) |
Apr 16, 2004 | 37.88 | 37.98 | 37.80 | 37.97 | 66,447 | +0.20(+0.52%) |
Apr 15, 2004 | 37.74 | 37.81 | 37.55 | 37.77 | 71,105 | +0.15(+0.39%) |
Apr 14, 2004 | 37.41 | 37.66 | 37.27 | 37.63 | 39,320 | +0.07(+0.19%) |
Apr 13, 2004 | 37.92 | 37.92 | 37.39 | 37.55 | 114,125 | -0.17(-0.45%) |
Apr 12, 2004 | 37.81 | 37.90 | 37.71 | 37.72 | 37,950 | -0.09(-0.23%) |
Apr 08, 2004 | 37.95 | 37.95 | 37.64 | 37.81 | 131,114 | +0.06(+0.15%) |
Apr 07, 2004 | 37.74 | 37.85 | 37.60 | 37.75 | 112,481 | -0.09(-0.25%) |
Apr 06, 2004 | 37.59 | 37.85 | 37.51 | 37.85 | 38,361 | +0.23(+0.62%) |
Apr 05, 2004 | 37.52 | 37.68 | 37.37 | 37.61 | 173,448 | +0.02(+0.06%) |
Apr 02, 2004 | 37.81 | 37.81 | 37.44 | 37.59 | 434,169 | +0.09(+0.23%) |
Apr 01, 2004 | 37.33 | 37.54 | 37.25 | 37.50 | 163,584 | +0.39(+1.04%) |
Mar 31, 2004 | 37.22 | 37.33 | 36.89 | 37.12 | 149,061 | -0.04(-0.10%) |
Mar 30, 2004 | 36.79 | 37.15 | 36.79 | 37.15 | 47,951 | +0.31(+0.83%) |
Mar 29, 2004 | 36.60 | 36.86 | 36.58 | 36.85 | 61,378 | +0.41(+1.12%) |
Mar 26, 2004 | 36.42 | 36.58 | 36.32 | 36.44 | 189,889 | -0.18(-0.48%) |
Mar 25, 2004 | 36.35 | 36.61 | 36.18 | 36.61 | 44,526 | +0.45(+1.23%) |
Mar 24, 2004 | 36.18 | 36.22 | 35.90 | 36.17 | 60,693 | +0.15(+0.41%) |
Mar 23, 2004 | 36.23 | 36.28 | 36.02 | 36.02 | 74,393 | -0.20(-0.56%) |
Mar 22, 2004 | 36.35 | 36.49 | 36.02 | 36.22 | 178,791 | -0.38(-1.04%) |
Mar 19, 2004 | 36.71 | 36.89 | 36.60 | 36.60 | 141,800 | -0.20(-0.56%) |
Mar 18, 2004 | 36.82 | 36.94 | 36.64 | 36.81 | 230,168 | -0.09(-0.24%) |
Mar 17, 2004 | 36.57 | 36.90 | 36.47 | 36.90 | 75,215 | +0.48(+1.32%) |
Mar 16, 2004 | 36.49 | 36.49 | 36.13 | 36.41 | 85,765 | +0.12(+0.34%) |
Mar 15, 2004 | 36.75 | 36.75 | 36.17 | 36.29 | 29,456 | -0.45(-1.23%) |
Mar 12, 2004 | 36.79 | 36.79 | 36.39 | 36.74 | 333,196 | +0.08(+0.22%) |
Mar 11, 2004 | 37.22 | 37.39 | 36.66 | 36.66 | 167,968 | -0.82(-2.18%) |
Mar 10, 2004 | 37.59 | 37.87 | 37.44 | 37.48 | 139,060 | +0.04(+0.10%) |
Mar 09, 2004 | 37.33 | 37.46 | 37.17 | 37.44 | 68,776 | -0.04(-0.10%) |
Mar 08, 2004 | 37.52 | 37.62 | 37.34 | 37.48 | 146,869 | -0.04(-0.10%) |
Mar 05, 2004 | 37.15 | 37.52 | 37.12 | 37.52 | 318,126 | +0.39(+1.06%) |
Mar 04, 2004 | 37.33 | 37.33 | 37.11 | 37.12 | 112,481 | -0.21(-0.57%) |
Mar 03, 2004 | 37.26 | 37.36 | 37.09 | 37.33 | 255,788 | +0.26(+0.69%) |
Mar 02, 2004 | 37.37 | 37.52 | 37.08 | 37.08 | 152,897 | -0.50(-1.32%) |
Mar 01, 2004 | 37.30 | 37.58 | 37.22 | 37.58 | 52,336 | +0.35(+0.94%) |
Feb 27, 2004 | 37.12 | 37.29 | 37.01 | 37.22 | 27,675 | +0.14(+0.37%) |
Feb 26, 2004 | 36.93 | 37.09 | 36.79 | 37.09 | 55,350 | +0.15(+0.42%) |
Feb 25, 2004 | 36.82 | 36.96 | 36.74 | 36.93 | 23,427 | +0.06(+0.16%) |
Feb 24, 2004 | 37.01 | 37.12 | 36.75 | 36.87 | 163,310 | -0.14(-0.37%) |
Feb 23, 2004 | 37.08 | 37.11 | 36.93 | 37.01 | 61,515 | +0.02(+0.06%) |
Feb 20, 2004 | 36.90 | 37.08 | 36.83 | 36.99 | 40,827 | +0.22(+0.60%) |
Feb 19, 2004 | 37.01 | 37.14 | 36.77 | 36.77 | 108,919 | -0.12(-0.34%) |
Feb 18, 2004 | 36.90 | 36.97 | 36.76 | 36.90 | 93,163 | +0.06(+0.16%) |
Feb 17, 2004 | 36.86 | 36.92 | 36.68 | 36.84 | 44,389 | +0.20(+0.56%) |
Feb 13, 2004 | 36.82 | 36.85 | 36.52 | 36.63 | 99,465 | -0.18(-0.48%) |
Feb 12, 2004 | 36.82 | 36.85 | 36.70 | 36.81 | 41,238 | -0.05(-0.14%) |
Feb 11, 2004 | 36.60 | 36.90 | 36.51 | 36.86 | 36,991 | +0.22(+0.60%) |
Feb 10, 2004 | 36.62 | 36.71 | 36.49 | 36.64 | 51,239 | +0.06(+0.16%) |
Feb 09, 2004 | 36.49 | 37.22 | 36.47 | 36.58 | 66,173 | +0.12(+0.32%) |
Feb 06, 2004 | 36.39 | 36.47 | 36.17 | 36.47 | 123,030 | +0.23(+0.62%) |
Feb 05, 2004 | 36.13 | 36.24 | 35.98 | 36.24 | 74,393 | +0.13(+0.36%) |
Feb 04, 2004 | 35.84 | 36.16 | 35.77 | 36.11 | 144,266 | +0.20(+0.55%) |
Feb 03, 2004 | 35.84 | 35.96 | 35.70 | 35.91 | 43,430 | +0.15(+0.43%) |
Feb 02, 2004 | 35.84 | 35.93 | 35.58 | 35.76 | 184,272 | -0.04(-0.10%) |
Jan 30, 2004 | 35.77 | 35.79 | 35.59 | 35.79 | 41,238 | +0.03(+0.08%) |
Jan 29, 2004 | 35.47 | 35.88 | 35.44 | 35.77 | 54,117 | +0.27(+0.76%) |
Jan 28, 2004 | 35.87 | 35.92 | 35.40 | 35.49 | 163,173 | -0.34(-0.96%) |
Jan 27, 2004 | 36.02 | 36.02 | 35.78 | 35.84 | 44,663 | -0.18(-0.51%) |
Jan 26, 2004 | 35.66 | 36.02 | 35.62 | 36.02 | 44,115 | +0.47(+1.33%) |
Jan 23, 2004 | 35.47 | 35.67 | 35.42 | 35.55 | 32,059 | +0.08(+0.23%) |
Jan 22, 2004 | 35.53 | 35.53 | 35.31 | 35.47 | 41,923 | -0.01(-0.04%) |
Jan 21, 2004 | 35.17 | 35.49 | 35.17 | 35.48 | 52,610 | +0.25(+0.70%) |
Jan 20, 2004 | 35.36 | 35.36 | 35.11 | 35.23 | 128,373 | -0.01(-0.04%) |
Jan 16, 2004 | 35.36 | 35.39 | 35.18 | 35.25 | 24,386 | -0.12(-0.33%) |
Jan 15, 2004 | 35.39 | 35.39 | 35.08 | 35.36 | 85,491 | +0.10(+0.29%) |
Jan 14, 2004 | 35.20 | 35.39 | 35.14 | 35.26 | 88,368 | +0.12(+0.35%) |
Jan 13, 2004 | 35.28 | 35.28 | 34.95 | 35.14 | 24,386 | +0.03(+0.08%) |
Jan 12, 2004 | 35.17 | 35.22 | 35.01 | 35.11 | 125,222 | +0.07(+0.21%) |
Jan 09, 2004 | 35.23 | 35.34 | 34.98 | 35.04 | 85,628 | -0.17(-0.48%) |
Jan 08, 2004 | 35.39 | 35.39 | 35.11 | 35.20 | 68,091 | -0.07(-0.21%) |
Jan 07, 2004 | 35.41 | 35.41 | 35.14 | 35.28 | 86,450 | -0.21(-0.60%) |
Jan 06, 2004 | 35.29 | 35.52 | 35.29 | 35.49 | 50,828 | +0.06(+0.16%) |
Jan 05, 2004 | 35.47 | 35.51 | 35.21 | 35.43 | 41,923 | +0.10(+0.29%) |
Jan 02, 2004 | 35.61 | 35.64 | 35.20 | 35.33 | 65,351 | +0.07(+0.21%) |
Dec 31, 2003 | 35.46 | 35.53 | 35.25 | 35.25 | 104,535 | -0.15(-0.41%) |
Dec 30, 2003 | 35.24 | 35.39 | 35.24 | 35.40 | 191,944 | +0.14(+0.39%) |
Dec 29, 2003 | 34.95 | 35.22 | 34.95 | 35.26 | 21,098 | +0.23(+0.67%) |
Dec 26, 2003 | 35.04 | 35.06 | 34.93 | 35.03 | 5,069 | +0.01(+0.04%) |
Dec 24, 2003 | 35.04 | 35.07 | 34.92 | 35.01 | 7,946 | -0.09(-0.27%) |
Dec 23, 2003 | 35.17 | 35.18 | 34.94 | 35.11 | 44,800 | +0.09(+0.27%) |
Dec 22, 2003 | 34.94 | 35.01 | 34.79 | 35.01 | 102,616 | +0.09(+0.25%) |
Dec 19, 2003 | 35.05 | 35.05 | 34.89 | 34.93 | 43,156 | +0.00(+0.00%) |
Dec 18, 2003 | 34.84 | 34.98 | 34.74 | 34.93 | 36,580 | +0.14(+0.40%) |
Dec 17, 2003 | 34.74 | 34.83 | 34.71 | 34.79 | 24,523 | -0.01(-0.04%) |
Dec 16, 2003 | 34.70 | 34.80 | 34.57 | 34.80 | 17,536 | +0.09(+0.25%) |
Dec 15, 2003 | 34.77 | 34.85 | 34.70 | 34.71 | 84,943 | +0.19(+0.55%) |
Dec 12, 2003 | 34.39 | 34.51 | 34.19 | 34.52 | 23,427 | +0.09(+0.25%) |
Dec 11, 2003 | 34.33 | 34.60 | 34.27 | 34.44 | 42,197 | +0.16(+0.47%) |
Dec 10, 2003 | 34.33 | 34.37 | 34.10 | 34.28 | 33,566 | -0.07(-0.19%) |
Dec 09, 2003 | 34.52 | 34.52 | 34.33 | 34.34 | 31,922 | -0.26(-0.74%) |
Dec 08, 2003 | 34.48 | 34.57 | 34.31 | 34.60 | 187,286 | +0.28(+0.81%) |
Dec 05, 2003 | 34.47 | 34.49 | 34.26 | 34.32 | 33,977 | -0.17(-0.49%) |
Dec 04, 2003 | 34.51 | 34.54 | 34.40 | 34.49 | 53,021 | +0.05(+0.15%) |
Dec 03, 2003 | 34.76 | 34.77 | 34.44 | 34.44 | 27,675 | -0.16(-0.46%) |
Dec 02, 2003 | 34.61 | 34.69 | 34.49 | 34.60 | 157,419 | -0.09(-0.27%) |
Dec 01, 2003 | 34.52 | 34.69 | 34.44 | 34.69 | 151,527 | +0.20(+0.57%) |
Nov 28, 2003 | 34.34 | 34.49 | 34.31 | 34.49 | 16,577 | +0.12(+0.34%) |
Nov 26, 2003 | 34.38 | 34.38 | 34.09 | 34.38 | 23,564 | +0.09(+0.26%) |
Nov 25, 2003 | 34.05 | 34.29 | 34.05 | 34.29 | 127,825 | +0.19(+0.56%) |
Nov 24, 2003 | 33.77 | 34.14 | 34.03 | 34.10 | 28,360 | +0.34(+0.99%) |
Nov 21, 2003 | 33.61 | 33.79 | 33.66 | 33.77 | 18,632 | +0.15(+0.46%) |
Nov 20, 2003 | 33.72 | 33.91 | 33.61 | 33.61 | 16,166 | -0.24(-0.71%) |
Nov 19, 2003 | 33.66 | 33.89 | 33.62 | 33.85 | 60,419 | +0.15(+0.43%) |
Nov 18, 2003 | 33.85 | 33.92 | 33.59 | 33.71 | 22,057 | -0.12(-0.35%) |
Nov 17, 2003 | 33.69 | 33.82 | 33.58 | 33.82 | 30,963 | -0.07(-0.22%) |
Nov 14, 2003 | 34.06 | 34.10 | 33.74 | 33.90 | 144,403 | -0.12(-0.36%) |
Nov 13, 2003 | 33.84 | 34.01 | 33.84 | 34.02 | 25,482 | -0.04(-0.13%) |
Nov 12, 2003 | 33.64 | 34.06 | 33.62 | 34.06 | 96,040 | +0.45(+1.32%) |
Nov 11, 2003 | 33.63 | 33.65 | 33.51 | 33.62 | 60,008 | +0.04(+0.13%) |
Nov 10, 2003 | 33.73 | 33.73 | 33.58 | 33.58 | 196,465 | -0.22(-0.65%) |
Nov 07, 2003 | 33.69 | 33.87 | 33.72 | 33.79 | 19,043 | +0.10(+0.30%) |
Nov 06, 2003 | 33.50 | 33.73 | 33.42 | 33.69 | 19,043 | +0.23(+0.68%) |
Nov 05, 2003 | 33.71 | 33.55 | 33.37 | 33.47 | 18,221 | -0.16(-0.48%) |
Nov 04, 2003 | 33.71 | 33.71 | 33.59 | 33.63 | 36,069 | -0.10(-0.30%) |
Nov 03, 2003 | 33.66 | 33.73 | 33.66 | 33.73 | 52,025 | +0.36(+1.07%) |
Oct 31, 2003 | 33.47 | 33.47 | 33.36 | 33.37 | 69,050 | -0.09(-0.26%) |
Oct 30, 2003 | 33.40 | 33.46 | 33.40 | 33.46 | 23,153 | +0.10(+0.31%) |
Oct 29, 2003 | 33.14 | 33.42 | 33.14 | 33.36 | 42,060 | +0.15(+0.44%) |
Oct 28, 2003 | 32.90 | 33.21 | 32.93 | 33.21 | 154,816 | +0.31(+0.95%) |
Oct 27, 2003 | 32.85 | 33.09 | 32.79 | 32.90 | 30,415 | +0.01(+0.04%) |
Oct 24, 2003 | 32.74 | 32.88 | 32.58 | 32.88 | 13,015 | +0.06(+0.18%) |
Oct 23, 2003 | 32.81 | 32.93 | 32.73 | 32.82 | 26,853 | -0.09(-0.29%) |
Oct 22, 2003 | 32.97 | 33.01 | 32.75 | 32.92 | 13,700 | -0.04(-0.13%) |
Oct 21, 2003 | 33.05 | 33.05 | 32.96 | 32.96 | 14,385 | -0.06(-0.18%) |
Oct 20, 2003 | 32.95 | 32.97 | 32.95 | 33.02 | 12,741 | +0.20(+0.62%) |
Oct 17, 2003 | 32.87 | 33.13 | 32.82 | 32.82 | 46,855 | -0.33(-0.99%) |
Oct 16, 2003 | 32.95 | 33.14 | 32.91 | 33.14 | 25,208 | +0.12(+0.35%) |
Oct 15, 2003 | 33.16 | 33.17 | 32.95 | 33.03 | 40,279 | -0.13(-0.40%) |
Oct 14, 2003 | 33.10 | 33.11 | 32.96 | 33.16 | 273,325 | +0.09(+0.29%) |
Oct 13, 2003 | 33.09 | 33.21 | 33.00 | 33.06 | 95,492 | +0.11(+0.33%) |
Oct 10, 2003 | 32.95 | 33.06 | 32.91 | 32.95 | 164,406 | +0.01(+0.02%) |
Oct 09, 2003 | 33.17 | 33.27 | 33.14 | 32.95 | 81,655 | -0.04(-0.13%) |
Oct 08, 2003 | 32.89 | 33.04 | 32.87 | 32.99 | 76,722 | -0.05(-0.15%) |
Oct 07, 2003 | 32.93 | 33.04 | 32.83 | 33.04 | 78,504 | +0.10(+0.31%) |
Oct 06, 2003 | 32.90 | 32.95 | 32.74 | 32.94 | 177,147 | +0.09(+0.29%) |
Oct 03, 2003 | 32.87 | 33.01 | 32.81 | 32.85 | 188,519 | +0.17(+0.51%) |
Oct 02, 2003 | 32.64 | 32.64 | 32.51 | 32.68 | 63,707 | +0.09(+0.29%) |
Oct 01, 2003 | 32.10 | 32.58 | 32.10 | 32.58 | 128,784 | +0.54(+1.69%) |
Sep 30, 2003 | 32.01 | 32.09 | 31.77 | 32.04 | 14,796 | -0.08(-0.25%) |
Sep 29, 2003 | 32.02 | 32.12 | 31.85 | 32.12 | 149,609 | +0.08(+0.25%) |
Sep 26, 2003 | 32.07 | 32.07 | 31.86 | 32.04 | 338,814 | -0.01(-0.02%) |
Sep 25, 2003 | 32.26 | 32.26 | 32.05 | 32.05 | 51,239 | -0.21(-0.66%) |
Sep 24, 2003 | 32.51 | 32.51 | 32.37 | 32.26 | 48,910 | -0.20(-0.63%) |
Sep 23, 2003 | 32.12 | 32.47 | 32.12 | 32.47 | 20,687 | +0.24(+0.75%) |
Sep 22, 2003 | 32.06 | 32.23 | 32.05 | 32.23 | 18,769 | -0.14(-0.43%) |
Sep 19, 2003 | 32.47 | 32.55 | 32.35 | 32.36 | 21,920 | -0.20(-0.63%) |
Sep 18, 2003 | 32.36 | 32.57 | 32.36 | 32.57 | 46,307 | +0.20(+0.63%) |
Sep 17, 2003 | 32.41 | 32.44 | 32.28 | 32.36 | 51,925 | +0.36(+1.12%) |
Sep 16, 2003 | 32.00 | 32.01 | 31.74 | 32.01 | 59,049 | +0.05(+0.16%) |
Sep 15, 2003 | 31.99 | 32.04 | 31.85 | 31.95 | 10,412 | +0.04(+0.14%) |
Sep 12, 2003 | 31.93 | 32.03 | 31.71 | 31.91 | 8,220 | -0.11(-0.34%) |
Sep 11, 2003 | 31.84 | 32.12 | 31.84 | 32.02 | 102,616 | +0.15(+0.46%) |
Sep 10, 2003 | 31.85 | 32.06 | 31.83 | 31.87 | 131,662 | +0.01(+0.05%) |
Sep 09, 2003 | 32.02 | 32.03 | 31.76 | 31.86 | 15,481 | -0.17(-0.52%) |
Sep 08, 2003 | 32.00 | 32.12 | 31.90 | 32.03 | 65,762 | +0.06(+0.18%) |
Sep 05, 2003 | 32.12 | 32.12 | 31.90 | 31.97 | 108,919 | -0.23(-0.73%) |
Sep 04, 2003 | 32.11 | 32.24 | 32.01 | 32.20 | 123,578 | +0.26(+0.80%) |
Sep 03, 2003 | 31.96 | 32.11 | 31.81 | 31.95 | 17,399 | -0.02(-0.07%) |
Sep 02, 2003 | 31.63 | 31.97 | 31.57 | 31.97 | 138,649 | +0.36(+1.13%) |
Aug 29, 2003 | 31.52 | 31.63 | 31.41 | 31.61 | 21,783 | +0.05(+0.16%) |
Aug 28, 2003 | 31.24 | 31.56 | 31.14 | 31.56 | 29,730 | +0.32(+1.03%) |
Aug 27, 2003 | 31.31 | 31.33 | 31.20 | 31.24 | 45,074 | -0.04(-0.14%) |
Aug 26, 2003 | 31.02 | 31.28 | 30.86 | 31.28 | 113,714 | +0.12(+0.40%) |
Aug 25, 2003 | 31.05 | 31.16 | 30.98 | 31.16 | 41,375 | +0.11(+0.35%) |
Aug 22, 2003 | 31.24 | 31.43 | 30.96 | 31.05 | 22,057 | -0.26(-0.84%) |
Aug 21, 2003 | 31.23 | 31.50 | 31.21 | 31.31 | 34,799 | +0.09(+0.28%) |
Aug 20, 2003 | 31.25 | 31.42 | 31.23 | 31.23 | 27,264 | -0.20(-0.63%) |
Aug 19, 2003 | 31.46 | 31.48 | 31.24 | 31.42 | 30,552 | -0.03(-0.09%) |
Aug 18, 2003 | 31.35 | 31.56 | 31.35 | 31.45 | 28,634 | +0.02(+0.07%) |
Aug 15, 2003 | 31.31 | 31.43 | 31.30 | 31.43 | 40,553 | +0.01(+0.05%) |
Aug 14, 2003 | 31.14 | 31.46 | 31.11 | 31.41 | 21,646 | +0.12(+0.37%) |
Aug 13, 2003 | 31.45 | 31.45 | 31.17 | 31.30 | 79,737 | -0.03(-0.09%) |
Aug 12, 2003 | 31.24 | 31.36 | 31.02 | 31.33 | 41,512 | +0.16(+0.52%) |
Aug 11, 2003 | 31.16 | 31.25 | 31.04 | 31.17 | 12,878 | +0.09(+0.28%) |
Aug 08, 2003 | 30.98 | 31.17 | 30.98 | 31.08 | 35,484 | +0.11(+0.35%) |
Aug 07, 2003 | 30.95 | 31.03 | 30.84 | 30.97 | 79,874 | +0.09(+0.31%) |
Aug 06, 2003 | 30.77 | 31.13 | 30.77 | 30.87 | 11,097 | +0.10(+0.33%) |
Aug 05, 2003 | 31.05 | 31.21 | 30.77 | 30.77 | 9,453 | -0.50(-1.61%) |
Aug 04, 2003 | 30.95 | 31.28 | 30.79 | 31.28 | 39,457 | +0.24(+0.78%) |