Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 30.08 | 30.22 | 29.88 | 29.98 | 7,327,332 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.22 | 29.92 | 30.08 | 2,911,986 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.89 | 30.22 | 3,104,870 | +0.18(+0.60%) |
Aug 26, 2004 | 30.12 | 30.22 | 30.00 | 30.04 | 2,418,699 | -0.07(-0.25%) |
Aug 25, 2004 | 29.91 | 30.19 | 29.67 | 30.11 | 5,328,455 | +0.30(+1.02%) |
Aug 24, 2004 | 29.85 | 30.16 | 29.59 | 29.81 | 7,046,707 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.71 | 29.41 | 5,865,316 | -0.05(-0.16%) |
Aug 20, 2004 | 29.53 | 29.63 | 29.29 | 29.46 | 3,833,721 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.69 | 29.28 | 29.53 | 4,599,306 | -0.13(-0.45%) |
Aug 18, 2004 | 29.50 | 29.78 | 29.17 | 29.66 | 6,047,045 | +0.09(+0.30%) |
Aug 17, 2004 | 29.59 | 29.92 | 29.42 | 29.57 | 7,380,869 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.54 | 28.75 | 29.53 | 6,003,175 | +0.65(+2.26%) |
Aug 13, 2004 | 28.26 | 28.87 | 28.17 | 28.87 | 7,844,563 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.99 | 27.26 | 28.17 | 14,519,185 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.92 | 27.18 | 6,797,758 | -0.43(-1.56%) |
Aug 10, 2004 | 27.62 | 27.72 | 27.21 | 27.61 | 8,078,491 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.91 | 27.47 | 27.63 | 3,746,426 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.82 | 27.26 | 27.44 | 7,482,590 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,505,426 | -0.92(-3.18%) |
Aug 04, 2004 | 29.00 | 29.50 | 28.81 | 29.00 | 3,889,192 | -0.22(-0.74%) |
Aug 03, 2004 | 29.40 | 29.55 | 29.11 | 29.22 | 4,378,762 | -0.30(-1.00%) |
Aug 02, 2004 | 29.49 | 29.83 | 29.30 | 29.51 | 4,157,176 | +0.20(+0.67%) |
Jul 30, 2004 | 30.06 | 30.12 | 29.22 | 29.32 | 7,258,626 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.14 | 29.66 | 29.81 | 3,707,016 | +0.20(+0.68%) |
Jul 28, 2004 | 29.69 | 29.85 | 29.16 | 29.61 | 3,970,242 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.85 | 28.95 | 29.77 | 7,029,307 | +1.01(+3.51%) |
Jul 26, 2004 | 29.53 | 29.57 | 28.57 | 28.76 | 5,687,007 | -0.71(-2.42%) |
Jul 23, 2004 | 29.00 | 29.74 | 28.95 | 29.47 | 10,134,921 | +0.48(+1.65%) |
Jul 22, 2004 | 28.78 | 29.08 | 28.44 | 29.00 | 4,890,490 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.55 | 28.91 | 28.91 | 4,795,163 | -0.34(-1.17%) |
Jul 20, 2004 | 28.95 | 29.31 | 28.85 | 29.26 | 5,111,331 | +0.52(+1.80%) |
Jul 19, 2004 | 28.68 | 28.91 | 28.56 | 28.74 | 6,190,407 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,791,661 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.58 | 28.65 | 5,487,134 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.34 | 28.50 | 28.65 | 7,622,977 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.50 | 28.41 | 29.34 | 10,863,029 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.48 | 6,937,848 | +0.73(+2.62%) |
Jul 09, 2004 | 27.57 | 27.77 | 27.47 | 27.75 | 6,900,669 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.91 | 27.23 | 27.43 | 9,748,114 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.90 | 10,301,630 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,924,761 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.52 | 27.85 | 28.07 | 6,862,747 | -0.34(-1.18%) |
Jul 01, 2004 | 28.78 | 29.08 | 28.20 | 28.41 | 7,682,761 | -0.15(-0.52%) |
Jun 30, 2004 | 28.63 | 28.72 | 28.25 | 28.56 | 7,925,315 | +0.12(+0.43%) |
Jun 29, 2004 | 28.75 | 28.75 | 27.69 | 28.44 | 23,915,736 | -1.18(-3.97%) |
Jun 28, 2004 | 29.89 | 30.08 | 29.57 | 29.61 | 7,480,657 | -0.28(-0.92%) |
Jun 25, 2004 | 30.57 | 30.80 | 29.78 | 29.89 | 6,069,799 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,216 | -0.25(-0.81%) |
Jun 23, 2004 | 30.26 | 30.82 | 30.19 | 30.81 | 5,571,306 | +0.44(+1.46%) |
Jun 22, 2004 | 30.73 | 30.87 | 30.06 | 30.37 | 11,098,148 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.53 | 30.76 | 31.22 | 4,763,784 | +0.30(+0.96%) |
Jun 18, 2004 | 31.06 | 31.25 | 30.83 | 30.92 | 3,583,137 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.55 | 31.06 | 3,056,240 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.10 | 30.89 | 30.93 | 3,195,139 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,641,243 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.86 | 30.46 | 30.76 | 4,578,783 | +0.00(+0.00%) |
Jun 10, 2004 | 31.75 | 31.87 | 30.48 | 30.76 | 15,206,546 | +0.08(+0.26%) |
Jun 09, 2004 | 30.90 | 31.25 | 30.68 | 30.68 | 4,799,030 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.07 | 4,310,501 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.31 | 30.85 | 3,321,101 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.76 | 30.23 | 30.40 | 3,998,349 | -0.10(-0.33%) |
Jun 03, 2004 | 30.26 | 30.92 | 30.04 | 30.50 | 6,365,890 | -0.01(-0.04%) |
Jun 02, 2004 | 29.90 | 30.67 | 29.79 | 30.51 | 5,581,568 | +0.75(+2.53%) |
Jun 01, 2004 | 29.96 | 30.19 | 29.51 | 29.76 | 3,588,490 | -0.30(-0.98%) |
May 28, 2004 | 29.99 | 30.22 | 29.84 | 30.06 | 3,471,898 | +0.20(+0.65%) |
May 27, 2004 | 29.59 | 30.30 | 29.55 | 29.86 | 5,388,833 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.85 | 29.35 | 29.35 | 5,087,388 | -0.32(-1.09%) |
May 25, 2004 | 29.32 | 29.75 | 29.15 | 29.67 | 4,840,670 | +0.25(+0.85%) |
May 24, 2004 | 30.06 | 30.06 | 29.00 | 29.43 | 5,753,333 | +0.37(+1.27%) |
May 21, 2004 | 29.11 | 29.38 | 28.89 | 29.06 | 3,883,541 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.10 | 28.56 | 28.93 | 4,429,919 | -0.17(-0.58%) |
May 19, 2004 | 29.57 | 29.75 | 29.04 | 29.10 | 5,713,032 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.16 | 6,825,717 | +0.77(+2.72%) |
May 17, 2004 | 28.58 | 28.59 | 28.05 | 28.38 | 6,363,957 | -0.53(-1.84%) |
May 14, 2004 | 29.04 | 29.24 | 28.78 | 28.91 | 5,603,875 | -0.11(-0.39%) |
May 13, 2004 | 29.59 | 29.75 | 28.98 | 29.03 | 9,906,198 | -0.79(-2.66%) |
May 12, 2004 | 29.79 | 29.84 | 29.15 | 29.82 | 7,961,452 | +0.04(+0.14%) |
May 11, 2004 | 29.59 | 29.88 | 29.53 | 29.78 | 6,008,826 | +0.50(+1.70%) |
May 10, 2004 | 29.09 | 29.59 | 28.92 | 29.28 | 7,151,402 | +0.19(+0.67%) |
May 07, 2004 | 29.46 | 29.84 | 28.93 | 29.09 | 9,654,126 | -0.60(-2.02%) |
May 06, 2004 | 29.90 | 29.90 | 29.42 | 29.69 | 6,773,666 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.12 | 29.73 | 30.06 | 4,672,176 | +0.41(+1.38%) |
May 04, 2004 | 29.65 | 29.84 | 29.43 | 29.65 | 5,076,978 | +0.02(+0.07%) |
May 03, 2004 | 29.14 | 29.71 | 29.04 | 29.63 | 6,333,768 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.69 | 29.16 | 29.16 | 4,581,014 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,444,453 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,761,405 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.24 | 29.75 | 29.95 | 3,997,010 | +0.22(+0.72%) |
Apr 26, 2004 | 30.19 | 30.19 | 29.70 | 29.73 | 3,283,476 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.26 | 29.95 | 30.08 | 3,023,671 | -0.15(-0.49%) |
Apr 22, 2004 | 29.59 | 30.23 | 29.56 | 30.23 | 5,355,521 | +0.58(+1.95%) |
Apr 21, 2004 | 29.52 | 29.66 | 29.08 | 29.65 | 4,175,617 | +0.26(+0.89%) |
Apr 20, 2004 | 29.69 | 29.99 | 29.39 | 29.39 | 4,151,971 | -0.06(-0.21%) |
Apr 19, 2004 | 29.59 | 29.71 | 29.32 | 29.45 | 3,876,700 | -0.32(-1.08%) |
Apr 16, 2004 | 29.58 | 29.82 | 29.42 | 29.78 | 5,063,296 | +0.40(+1.35%) |
Apr 15, 2004 | 28.95 | 29.47 | 28.88 | 29.38 | 5,474,047 | +0.56(+1.94%) |
Apr 14, 2004 | 28.58 | 29.26 | 28.54 | 28.82 | 8,006,364 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.37 | 29.32 | 29.39 | 4,795,015 | -0.77(-2.54%) |
Apr 12, 2004 | 29.86 | 30.26 | 29.82 | 30.16 | 3,577,932 | +0.46(+1.54%) |
Apr 08, 2004 | 30.38 | 30.38 | 29.32 | 29.70 | 7,000,605 | -0.43(-1.43%) |
Apr 07, 2004 | 30.45 | 30.52 | 30.09 | 30.13 | 4,737,759 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.67 | 30.06 | 30.53 | 3,069,624 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.79 | 30.31 | 3,832,383 | +0.22(+0.74%) |
Apr 02, 2004 | 30.10 | 30.24 | 29.90 | 30.09 | 4,843,942 | +0.29(+0.97%) |
Apr 01, 2004 | 29.86 | 29.99 | 29.46 | 29.80 | 7,415,074 | -0.48(-1.60%) |
Mar 31, 2004 | 30.43 | 30.46 | 30.06 | 30.29 | 4,734,488 | -0.11(-0.38%) |
Mar 30, 2004 | 30.26 | 30.69 | 30.26 | 30.40 | 4,219,785 | -0.15(-0.48%) |
Mar 29, 2004 | 30.25 | 30.67 | 30.09 | 30.55 | 5,262,574 | +0.62(+2.07%) |
Mar 26, 2004 | 29.88 | 30.11 | 29.71 | 29.93 | 4,687,196 | +0.06(+0.20%) |
Mar 25, 2004 | 29.59 | 30.09 | 29.59 | 29.87 | 6,945,581 | +0.40(+1.35%) |
Mar 24, 2004 | 29.39 | 29.71 | 29.22 | 29.47 | 5,371,285 | -0.01(-0.02%) |
Mar 23, 2004 | 29.73 | 29.92 | 29.48 | 29.48 | 4,494,610 | -0.26(-0.86%) |
Mar 22, 2004 | 29.96 | 29.99 | 29.53 | 29.73 | 5,866,208 | -0.34(-1.14%) |
Mar 19, 2004 | 31.48 | 31.48 | 29.90 | 30.08 | 4,680,653 | -0.11(-0.36%) |
Mar 18, 2004 | 30.22 | 30.37 | 29.63 | 30.19 | 5,369,054 | -0.07(-0.24%) |
Mar 17, 2004 | 30.42 | 30.59 | 30.24 | 30.26 | 5,795,866 | -0.20(-0.64%) |
Mar 16, 2004 | 30.37 | 30.55 | 30.07 | 30.45 | 5,901,454 | +0.10(+0.33%) |
Mar 15, 2004 | 30.60 | 30.60 | 30.23 | 30.35 | 6,255,692 | -0.33(-1.07%) |
Mar 12, 2004 | 30.12 | 30.84 | 29.99 | 30.68 | 9,696,361 | +0.63(+2.08%) |
Mar 11, 2004 | 29.86 | 30.70 | 29.86 | 30.06 | 27,365,774 | +2.00(+7.12%) |
Mar 10, 2004 | 28.81 | 28.85 | 27.96 | 28.06 | 4,862,085 | -0.75(-2.61%) |
Mar 09, 2004 | 29.05 | 29.06 | 28.60 | 28.81 | 3,555,030 | -0.05(-0.19%) |
Mar 08, 2004 | 28.98 | 29.23 | 28.84 | 28.87 | 4,246,851 | -0.18(-0.63%) |
Mar 05, 2004 | 29.02 | 29.32 | 28.85 | 29.05 | 6,337,634 | -0.38(-1.30%) |
Mar 04, 2004 | 29.31 | 29.71 | 28.98 | 29.43 | 4,409,397 | +0.12(+0.41%) |
Mar 03, 2004 | 29.15 | 29.39 | 28.92 | 29.31 | 5,446,535 | +0.01(+0.02%) |
Mar 02, 2004 | 29.65 | 29.92 | 29.12 | 29.30 | 4,633,361 | -0.56(-1.87%) |
Mar 01, 2004 | 29.69 | 29.98 | 29.69 | 29.86 | 6,277,851 | +0.30(+1.02%) |
Feb 27, 2004 | 29.18 | 30.04 | 29.11 | 29.56 | 8,433,325 | +0.51(+1.76%) |
Feb 26, 2004 | 28.86 | 29.27 | 28.78 | 29.05 | 5,554,799 | +0.20(+0.68%) |
Feb 25, 2004 | 28.61 | 28.98 | 28.49 | 28.85 | 3,894,546 | +0.13(+0.44%) |
Feb 24, 2004 | 28.86 | 29.34 | 28.38 | 28.73 | 6,496,313 | -0.13(-0.47%) |
Feb 23, 2004 | 29.05 | 29.05 | 28.73 | 28.86 | 5,849,106 | +0.19(+0.66%) |
Feb 20, 2004 | 28.46 | 29.04 | 28.28 | 28.67 | 8,425,146 | +0.63(+2.23%) |
Feb 19, 2004 | 28.85 | 29.39 | 28.05 | 28.05 | 13,076,205 | -0.39(-1.37%) |
Feb 18, 2004 | 28.21 | 28.61 | 28.16 | 28.44 | 6,899,777 | +0.28(+0.98%) |
Feb 17, 2004 | 28.21 | 28.24 | 28.00 | 28.16 | 6,408,125 | +0.48(+1.72%) |
Feb 13, 2004 | 27.89 | 28.05 | 27.46 | 27.68 | 4,574,619 | -0.37(-1.32%) |
Feb 12, 2004 | 27.74 | 28.22 | 27.71 | 28.05 | 4,941,201 | +0.05(+0.17%) |
Feb 11, 2004 | 27.74 | 28.21 | 27.46 | 28.01 | 8,120,726 | +0.24(+0.85%) |
Feb 10, 2004 | 26.90 | 27.79 | 26.86 | 27.77 | 12,131,270 | +1.19(+4.48%) |
Feb 09, 2004 | 26.76 | 26.98 | 26.54 | 26.58 | 4,258,154 | +0.06(+0.23%) |
Feb 06, 2004 | 26.26 | 26.52 | 26.02 | 26.52 | 5,826,055 | +0.23(+0.87%) |
Feb 05, 2004 | 26.23 | 26.83 | 26.10 | 26.29 | 7,321,681 | +0.07(+0.26%) |
Feb 04, 2004 | 26.22 | 26.83 | 26.16 | 26.22 | 9,349,260 | +0.00(+0.00%) |
Feb 03, 2004 | 25.95 | 26.33 | 25.82 | 26.22 | 5,810,440 | +0.28(+1.06%) |
Feb 02, 2004 | 25.59 | 26.11 | 25.58 | 25.95 | 5,857,583 | +0.42(+1.66%) |
Jan 30, 2004 | 25.59 | 26.11 | 25.46 | 25.53 | 4,897,330 | -0.04(-0.16%) |
Jan 29, 2004 | 25.37 | 25.66 | 25.09 | 25.57 | 8,813,440 | +0.37(+1.47%) |
Jan 28, 2004 | 26.08 | 26.16 | 25.06 | 25.20 | 8,455,484 | -0.88(-3.38%) |
Jan 27, 2004 | 26.06 | 26.36 | 25.90 | 26.08 | 8,445,520 | +0.17(+0.67%) |
Jan 26, 2004 | 26.13 | 26.15 | 25.59 | 25.90 | 4,505,021 | -0.32(-1.23%) |
Jan 23, 2004 | 25.96 | 26.22 | 25.79 | 26.22 | 4,518,107 | +0.40(+1.56%) |
Jan 22, 2004 | 25.66 | 25.92 | 25.66 | 25.82 | 3,907,781 | +0.09(+0.37%) |
Jan 21, 2004 | 25.50 | 25.79 | 25.28 | 25.73 | 6,145,941 | +0.23(+0.90%) |
Jan 20, 2004 | 26.33 | 26.33 | 25.43 | 25.50 | 6,582,122 | -0.83(-3.17%) |
Jan 16, 2004 | 26.39 | 26.56 | 26.05 | 26.33 | 7,015,031 | +0.07(+0.28%) |
Jan 15, 2004 | 25.82 | 26.29 | 25.55 | 26.26 | 6,103,854 | +0.47(+1.83%) |
Jan 14, 2004 | 25.72 | 25.88 | 25.54 | 25.79 | 4,735,677 | +0.07(+0.29%) |
Jan 13, 2004 | 25.32 | 25.71 | 25.31 | 25.71 | 7,875,049 | +0.61(+2.41%) |
Jan 12, 2004 | 25.12 | 25.20 | 24.73 | 25.11 | 5,887,177 | +0.20(+0.78%) |
Jan 09, 2004 | 25.26 | 25.26 | 24.87 | 24.91 | 7,071,245 | -0.48(-1.88%) |
Jan 08, 2004 | 26.29 | 26.37 | 25.22 | 25.39 | 9,268,508 | -0.34(-1.33%) |
Jan 07, 2004 | 25.79 | 25.94 | 25.38 | 25.73 | 5,040,097 | -0.20(-0.78%) |
Jan 06, 2004 | 25.48 | 26.02 | 25.34 | 25.94 | 7,555,163 | +0.79(+3.13%) |
Jan 05, 2004 | 25.38 | 25.73 | 24.63 | 25.15 | 9,748,708 | -0.22(-0.85%) |
Jan 02, 2004 | 25.85 | 26.08 | 25.30 | 25.36 | 3,913,879 | -0.46(-1.77%) |
Dec 31, 2003 | 25.83 | 26.02 | 25.61 | 25.82 | 3,819,891 | +0.01(+0.05%) |
Dec 30, 2003 | 25.99 | 25.93 | 25.61 | 25.81 | 4,904,023 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.99 | 5,099,285 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,292 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.46 | 25.05 | 25.32 | 3,831,044 | -0.26(-1.00%) |
Dec 23, 2003 | 25.79 | 25.95 | 25.33 | 25.57 | 5,356,265 | -0.09(-0.34%) |
Dec 22, 2003 | 25.56 | 25.98 | 25.34 | 25.66 | 4,890,787 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.89 | 25.48 | 25.56 | 5,671,243 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.30 | 25.82 | 25.89 | 7,022,466 | +0.07(+0.26%) |
Dec 17, 2003 | 24.85 | 25.80 | 24.81 | 25.82 | 9,437,597 | +0.78(+3.11%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.34 | 25.04 | 10,529,016 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,704,012 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,694,375 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.59 | 26.22 | 26.23 | 4,126,244 | -0.06(-0.23%) |
Dec 10, 2003 | 26.31 | 26.84 | 26.19 | 26.29 | 7,600,819 | -0.01(-0.05%) |
Dec 09, 2003 | 26.39 | 26.68 | 26.16 | 26.31 | 3,504,169 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.16 | 26.39 | 4,155,838 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.07 | 26.33 | 26.35 | 4,509,928 | -0.65(-2.39%) |
Dec 04, 2003 | 26.38 | 27.07 | 26.44 | 27.00 | 11,463,838 | +0.62(+2.35%) |
Dec 03, 2003 | 26.16 | 26.51 | 26.16 | 26.38 | 5,805,830 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,954,693 | -0.38(-1.44%) |
Dec 01, 2003 | 26.22 | 26.67 | 25.90 | 26.61 | 7,938,253 | +0.58(+2.22%) |
Nov 28, 2003 | 26.04 | 26.12 | 25.90 | 26.04 | 1,767,774 | +0.00(+0.00%) |
Nov 26, 2003 | 26.17 | 26.20 | 25.57 | 26.04 | 5,065,824 | -0.17(-0.67%) |
Nov 25, 2003 | 26.21 | 26.27 | 26.05 | 26.21 | 5,008,123 | +0.16(+0.62%) |
Nov 24, 2003 | 25.55 | 26.16 | 25.53 | 26.05 | 4,838,737 | +0.67(+2.62%) |
Nov 21, 2003 | 25.55 | 25.77 | 25.29 | 25.38 | 5,416,940 | -0.07(-0.29%) |
Nov 20, 2003 | 25.73 | 26.02 | 25.41 | 25.46 | 5,691,171 | -0.42(-1.61%) |
Nov 19, 2003 | 25.42 | 25.88 | 25.22 | 25.88 | 6,142,818 | +0.32(+1.26%) |
Nov 18, 2003 | 26.22 | 26.22 | 25.53 | 25.55 | 4,673,961 | -0.23(-0.89%) |
Nov 17, 2003 | 25.61 | 25.99 | 25.01 | 25.78 | 4,809,886 | -0.20(-0.78%) |
Nov 14, 2003 | 25.96 | 26.39 | 25.79 | 25.98 | 6,166,315 | -0.24(-0.92%) |
Nov 13, 2003 | 26.86 | 26.86 | 25.71 | 26.22 | 16,928,070 | -0.63(-2.33%) |
Nov 12, 2003 | 26.51 | 26.90 | 26.32 | 26.85 | 5,062,255 | +0.34(+1.29%) |
Nov 11, 2003 | 26.26 | 26.78 | 26.24 | 26.51 | 5,704,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.18 | 26.40 | 25.97 | 26.26 | 5,877,362 | +0.13(+0.49%) |
Nov 07, 2003 | 26.39 | 26.40 | 26.09 | 26.13 | 4,431,407 | -0.20(-0.74%) |
Nov 06, 2003 | 26.12 | 26.61 | 25.92 | 26.33 | 6,946,176 | +0.21(+0.80%) |
Nov 05, 2003 | 26.85 | 26.53 | 26.00 | 26.12 | 4,895,843 | -0.42(-1.57%) |
Nov 04, 2003 | 26.85 | 26.85 | 26.50 | 26.53 | 4,053,522 | -0.44(-1.65%) |
Nov 03, 2003 | 26.72 | 27.23 | 26.76 | 26.98 | 4,077,465 | +0.26(+0.96%) |
Oct 31, 2003 | 26.70 | 26.98 | 26.41 | 26.72 | 4,097,393 | +0.28(+1.04%) |
Oct 30, 2003 | 26.90 | 26.94 | 26.31 | 26.45 | 4,134,274 | -0.11(-0.43%) |
Oct 29, 2003 | 26.68 | 26.74 | 26.46 | 26.56 | 4,454,457 | -0.13(-0.48%) |
Oct 28, 2003 | 26.06 | 26.70 | 26.00 | 26.69 | 7,188,432 | +0.60(+2.29%) |
Oct 27, 2003 | 26.12 | 26.29 | 26.06 | 26.09 | 6,145,197 | +0.28(+1.09%) |
Oct 24, 2003 | 26.21 | 26.21 | 25.45 | 25.81 | 5,616,218 | -0.44(-1.67%) |
Oct 23, 2003 | 26.30 | 26.35 | 25.99 | 26.24 | 4,535,953 | -0.05(-0.20%) |
Oct 22, 2003 | 26.82 | 26.82 | 26.26 | 26.30 | 3,596,075 | -0.52(-1.96%) |
Oct 21, 2003 | 26.39 | 26.93 | 26.37 | 26.82 | 3,425,945 | +0.32(+1.22%) |
Oct 20, 2003 | 26.80 | 26.83 | 26.36 | 26.50 | 4,255,477 | -0.18(-0.68%) |
Oct 17, 2003 | 27.17 | 27.25 | 26.56 | 26.68 | 3,778,102 | -0.35(-1.29%) |
Oct 16, 2003 | 27.19 | 27.21 | 26.90 | 27.03 | 3,255,072 | -0.09(-0.35%) |
Oct 15, 2003 | 27.50 | 27.51 | 27.03 | 27.13 | 4,447,617 | -0.22(-0.81%) |
Oct 14, 2003 | 27.03 | 27.35 | 26.75 | 27.35 | 3,138,330 | +0.38(+1.40%) |
Oct 13, 2003 | 26.61 | 27.09 | 26.61 | 26.97 | 3,242,728 | +0.36(+1.36%) |
Oct 10, 2003 | 27.09 | 27.21 | 26.52 | 26.61 | 5,189,704 | -0.56(-2.05%) |
Oct 09, 2003 | 26.90 | 27.38 | 26.77 | 27.17 | 8,842,142 | +0.74(+2.80%) |
Oct 08, 2003 | 26.69 | 26.88 | 26.30 | 26.43 | 2,558,491 | -0.26(-0.98%) |
Oct 07, 2003 | 26.33 | 26.66 | 26.00 | 26.69 | 3,419,699 | +0.36(+1.38%) |
Oct 06, 2003 | 26.31 | 26.49 | 26.25 | 26.33 | 3,446,319 | -0.13(-0.51%) |
Oct 03, 2003 | 26.22 | 26.86 | 25.71 | 26.46 | 5,474,493 | +0.75(+2.90%) |
Oct 02, 2003 | 25.63 | 25.92 | 25.48 | 25.71 | 4,212,498 | -0.26(-0.98%) |
Oct 01, 2003 | 25.30 | 26.00 | 25.30 | 25.97 | 5,523,866 | +0.67(+2.63%) |
Sep 30, 2003 | 25.22 | 25.59 | 24.73 | 25.30 | 8,351,680 | +0.05(+0.21%) |
Sep 29, 2003 | 25.72 | 25.92 | 24.78 | 25.25 | 9,791,538 | -0.47(-1.83%) |
Sep 26, 2003 | 26.30 | 26.30 | 25.71 | 25.72 | 5,791,107 | -0.58(-2.20%) |
Sep 25, 2003 | 26.56 | 26.59 | 26.24 | 26.30 | 5,906,659 | +0.15(+0.57%) |
Sep 24, 2003 | 26.55 | 26.57 | 26.09 | 26.15 | 5,743,518 | -0.40(-1.52%) |
Sep 23, 2003 | 25.89 | 26.62 | 25.86 | 26.55 | 6,333,470 | +0.93(+3.65%) |
Sep 22, 2003 | 26.02 | 26.11 | 25.56 | 25.62 | 6,823,635 | -0.77(-2.91%) |
Sep 19, 2003 | 26.57 | 26.66 | 26.24 | 26.39 | 4,350,803 | -0.24(-0.91%) |
Sep 18, 2003 | 26.55 | 26.79 | 26.47 | 26.63 | 4,049,358 | +0.21(+0.79%) |
Sep 17, 2003 | 26.53 | 26.78 | 26.46 | 26.42 | 4,357,049 | -0.11(-0.41%) |
Sep 16, 2003 | 26.35 | 26.61 | 26.07 | 26.53 | 5,700,391 | +0.17(+0.66%) |
Sep 15, 2003 | 26.33 | 26.53 | 26.24 | 26.35 | 5,342,732 | +0.11(+0.41%) |
Sep 12, 2003 | 26.12 | 26.37 | 25.65 | 26.24 | 5,677,935 | -0.04(-0.15%) |
Sep 11, 2003 | 26.02 | 26.47 | 26.02 | 26.29 | 4,077,911 | +0.36(+1.37%) |
Sep 10, 2003 | 26.24 | 26.44 | 25.87 | 25.93 | 7,237,954 | +0.38(+1.47%) |
Sep 09, 2003 | 26.46 | 26.70 | 25.55 | 25.55 | 9,803,733 | -1.45(-5.36%) |
Sep 08, 2003 | 26.26 | 27.00 | 26.09 | 27.00 | 13,960,910 | +0.09(+0.35%) |
Sep 05, 2003 | 27.40 | 27.40 | 26.73 | 26.90 | 5,376,639 | -0.50(-1.82%) |
Sep 04, 2003 | 27.57 | 27.69 | 27.21 | 27.40 | 5,559,855 | -0.53(-1.90%) |
Sep 03, 2003 | 28.07 | 28.11 | 27.67 | 27.93 | 4,955,329 | +0.02(+0.07%) |