Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.88 | 34.12 | 33.71 | 34.12 | 1,934,918 | +0.42(+1.24%) |
Aug 30, 2004 | 33.80 | 33.93 | 33.63 | 33.71 | 1,232,604 | -0.10(-0.29%) |
Aug 27, 2004 | 33.65 | 33.88 | 33.60 | 33.80 | 1,351,222 | +0.08(+0.24%) |
Aug 26, 2004 | 33.56 | 33.72 | 33.42 | 33.72 | 2,542,364 | +0.05(+0.16%) |
Aug 25, 2004 | 33.31 | 33.72 | 33.13 | 33.67 | 1,946,458 | +0.44(+1.32%) |
Aug 24, 2004 | 33.39 | 33.48 | 33.09 | 33.23 | 1,862,191 | -0.01(-0.02%) |
Aug 23, 2004 | 33.39 | 33.54 | 33.24 | 33.24 | 3,049,442 | -0.11(-0.34%) |
Aug 20, 2004 | 33.43 | 33.57 | 33.33 | 33.35 | 2,202,210 | -0.11(-0.33%) |
Aug 19, 2004 | 33.39 | 33.66 | 33.27 | 33.46 | 2,469,100 | +0.20(+0.60%) |
Aug 18, 2004 | 32.87 | 33.28 | 32.81 | 33.26 | 1,975,307 | +0.22(+0.65%) |
Aug 17, 2004 | 33.34 | 33.35 | 32.87 | 33.04 | 3,488,488 | +0.28(+0.86%) |
Aug 16, 2004 | 32.41 | 32.84 | 32.21 | 32.76 | 1,890,906 | +0.42(+1.31%) |
Aug 13, 2004 | 32.40 | 32.46 | 32.08 | 32.34 | 2,741,626 | +0.33(+1.02%) |
Aug 12, 2004 | 32.38 | 32.49 | 31.70 | 32.01 | 3,233,943 | -0.55(-1.69%) |
Aug 11, 2004 | 32.64 | 32.64 | 32.16 | 32.56 | 2,234,414 | -0.23(-0.70%) |
Aug 10, 2004 | 32.49 | 32.79 | 32.46 | 32.79 | 1,635,421 | +0.51(+1.57%) |
Aug 09, 2004 | 32.49 | 32.66 | 32.21 | 32.28 | 1,873,865 | -0.21(-0.64%) |
Aug 06, 2004 | 33.12 | 33.13 | 32.35 | 32.49 | 3,598,652 | -0.63(-1.91%) |
Aug 05, 2004 | 33.92 | 33.92 | 33.07 | 33.13 | 2,321,365 | -0.90(-2.65%) |
Aug 04, 2004 | 33.63 | 34.14 | 33.63 | 34.03 | 3,403,685 | +0.00(+0.00%) |
Aug 03, 2004 | 34.45 | 34.62 | 33.98 | 34.03 | 1,767,592 | -0.56(-1.62%) |
Aug 02, 2004 | 34.63 | 34.66 | 34.24 | 34.59 | 1,374,301 | -0.15(-0.43%) |
Jul 30, 2004 | 34.85 | 34.95 | 34.65 | 34.74 | 2,505,732 | -0.12(-0.34%) |
Jul 29, 2004 | 34.36 | 34.94 | 34.36 | 34.86 | 3,723,443 | +0.52(+1.52%) |
Jul 28, 2004 | 34.65 | 34.74 | 33.77 | 34.33 | 5,180,267 | +0.45(+1.34%) |
Jul 27, 2004 | 32.81 | 34.26 | 32.81 | 33.88 | 4,430,855 | +1.09(+3.32%) |
Jul 26, 2004 | 33.15 | 33.22 | 32.70 | 32.79 | 2,487,215 | -0.29(-0.88%) |
Jul 23, 2004 | 33.54 | 33.57 | 33.07 | 33.08 | 2,145,585 | -0.71(-2.10%) |
Jul 22, 2004 | 33.77 | 33.94 | 33.36 | 33.79 | 2,613,749 | -0.06(-0.18%) |
Jul 21, 2004 | 34.36 | 34.49 | 33.85 | 33.85 | 1,669,370 | -0.41(-1.20%) |
Jul 20, 2004 | 33.95 | 34.51 | 33.93 | 34.26 | 2,542,498 | +0.22(+0.63%) |
Jul 19, 2004 | 34.15 | 34.41 | 34.00 | 34.04 | 1,595,301 | +0.00(+0.00%) |
Jul 16, 2004 | 34.43 | 34.43 | 34.02 | 34.04 | 1,968,866 | -0.10(-0.28%) |
Jul 15, 2004 | 34.21 | 34.42 | 34.10 | 34.14 | 2,826,161 | -0.07(-0.20%) |
Jul 14, 2004 | 34.44 | 34.64 | 34.16 | 34.21 | 3,384,631 | -0.23(-0.67%) |
Jul 13, 2004 | 34.47 | 34.63 | 34.37 | 34.44 | 2,882,786 | -0.28(-0.82%) |
Jul 12, 2004 | 34.74 | 34.92 | 34.52 | 34.72 | 2,818,244 | +0.07(+0.19%) |
Jul 09, 2004 | 34.84 | 34.92 | 34.48 | 34.65 | 4,497,544 | -0.19(-0.53%) |
Jul 08, 2004 | 35.40 | 35.40 | 34.84 | 34.84 | 4,581,006 | -0.60(-1.70%) |
Jul 07, 2004 | 35.40 | 35.55 | 35.32 | 35.44 | 2,440,117 | -0.07(-0.21%) |
Jul 06, 2004 | 35.41 | 35.77 | 35.27 | 35.52 | 3,528,609 | -0.11(-0.31%) |
Jul 02, 2004 | 35.61 | 35.81 | 35.40 | 35.63 | 4,996,973 | +0.00(+0.00%) |
Jul 01, 2004 | 35.03 | 35.71 | 35.00 | 35.63 | 4,930,687 | +0.60(+1.72%) |
Jun 30, 2004 | 34.94 | 35.07 | 34.74 | 35.03 | 2,666,886 | +0.01(+0.04%) |
Jun 29, 2004 | 35.03 | 35.10 | 34.93 | 35.01 | 2,142,633 | -0.01(-0.04%) |
Jun 28, 2004 | 34.97 | 35.16 | 34.89 | 35.03 | 3,534,379 | +0.05(+0.15%) |
Jun 25, 2004 | 34.78 | 35.01 | 34.67 | 34.97 | 3,924,985 | +0.14(+0.41%) |
Jun 24, 2004 | 34.64 | 34.83 | 34.48 | 34.83 | 3,996,236 | +0.10(+0.30%) |
Jun 23, 2004 | 33.97 | 34.76 | 33.94 | 34.73 | 4,629,580 | +0.69(+2.04%) |
Jun 22, 2004 | 33.65 | 34.07 | 33.55 | 34.04 | 2,912,172 | +0.02(+0.07%) |
Jun 21, 2004 | 33.73 | 34.04 | 33.67 | 34.01 | 2,785,504 | +0.29(+0.86%) |
Jun 18, 2004 | 33.54 | 33.86 | 33.39 | 33.72 | 3,251,253 | +0.03(+0.09%) |
Jun 17, 2004 | 33.24 | 33.76 | 32.81 | 33.69 | 7,662,786 | +1.23(+3.79%) |
Jun 16, 2004 | 32.49 | 32.85 | 32.26 | 32.46 | 2,662,995 | -0.03(-0.09%) |
Jun 15, 2004 | 32.38 | 32.56 | 32.29 | 32.49 | 3,597,445 | +0.44(+1.37%) |
Jun 14, 2004 | 32.31 | 32.35 | 32.03 | 32.05 | 1,948,068 | -0.25(-0.78%) |
Jun 10, 2004 | 32.38 | 32.44 | 32.13 | 32.31 | 2,376,514 | +0.19(+0.58%) |
Jun 09, 2004 | 32.27 | 32.49 | 32.06 | 32.12 | 4,096,740 | -0.13(-0.39%) |
Jun 08, 2004 | 31.64 | 32.30 | 31.64 | 32.25 | 2,625,692 | +0.28(+0.89%) |
Jun 07, 2004 | 31.58 | 32.01 | 31.58 | 31.96 | 2,420,392 | +0.57(+1.83%) |
Jun 04, 2004 | 31.30 | 31.67 | 31.29 | 31.39 | 3,086,342 | +0.37(+1.20%) |
Jun 03, 2004 | 31.28 | 31.36 | 30.97 | 31.02 | 2,476,883 | -0.26(-0.83%) |
Jun 02, 2004 | 31.67 | 31.75 | 31.19 | 31.28 | 3,436,694 | -0.28(-0.90%) |
Jun 01, 2004 | 31.76 | 31.79 | 31.25 | 31.56 | 2,101,439 | -0.19(-0.61%) |
May 28, 2004 | 31.90 | 32.04 | 31.76 | 31.76 | 1,779,937 | -0.09(-0.28%) |
May 27, 2004 | 31.67 | 31.88 | 31.55 | 31.84 | 2,850,851 | +0.52(+1.67%) |
May 26, 2004 | 31.38 | 31.55 | 31.26 | 31.32 | 4,536,055 | +0.15(+0.48%) |
May 25, 2004 | 30.79 | 31.21 | 30.70 | 31.17 | 3,310,562 | +0.39(+1.26%) |
May 24, 2004 | 30.74 | 30.91 | 30.73 | 30.79 | 4,383,757 | +0.31(+1.00%) |
May 21, 2004 | 30.29 | 30.63 | 30.26 | 30.48 | 2,832,199 | +0.45(+1.49%) |
May 20, 2004 | 30.07 | 30.32 | 29.94 | 30.03 | 2,402,277 | +0.04(+0.12%) |
May 19, 2004 | 30.62 | 30.79 | 29.88 | 30.00 | 3,666,415 | -0.10(-0.35%) |
May 18, 2004 | 30.12 | 30.34 | 29.93 | 30.10 | 3,370,407 | +0.18(+0.60%) |
May 17, 2004 | 30.18 | 30.18 | 29.85 | 29.92 | 3,605,898 | -0.73(-2.38%) |
May 14, 2004 | 30.44 | 30.73 | 30.18 | 30.65 | 2,914,722 | +0.10(+0.34%) |
May 13, 2004 | 30.41 | 30.59 | 30.14 | 30.55 | 2,446,960 | +0.05(+0.17%) |
May 12, 2004 | 30.56 | 30.65 | 29.85 | 30.50 | 4,242,462 | -0.04(-0.15%) |
May 11, 2004 | 30.22 | 30.56 | 30.15 | 30.54 | 2,955,111 | +0.21(+0.69%) |
May 10, 2004 | 30.48 | 30.56 | 30.11 | 30.33 | 4,097,142 | -0.60(-1.93%) |
May 07, 2004 | 31.49 | 31.58 | 30.85 | 30.93 | 3,390,400 | -0.87(-2.74%) |
May 06, 2004 | 32.01 | 32.01 | 31.63 | 31.80 | 2,170,006 | -0.39(-1.23%) |
May 05, 2004 | 32.19 | 32.29 | 31.87 | 32.19 | 3,109,019 | +0.14(+0.44%) |
May 04, 2004 | 32.05 | 32.27 | 31.91 | 32.05 | 3,283,725 | +0.24(+0.75%) |
May 03, 2004 | 31.80 | 31.97 | 31.65 | 31.81 | 2,563,028 | +0.01(+0.05%) |
Apr 30, 2004 | 32.16 | 32.27 | 31.64 | 31.80 | 2,735,051 | -0.34(-1.07%) |
Apr 29, 2004 | 32.38 | 32.39 | 31.87 | 32.14 | 3,186,711 | -0.24(-0.74%) |
Apr 28, 2004 | 32.59 | 32.72 | 32.24 | 32.38 | 4,316,934 | -0.16(-0.50%) |
Apr 27, 2004 | 32.62 | 32.93 | 32.39 | 32.55 | 2,890,166 | -0.07(-0.23%) |
Apr 26, 2004 | 33.15 | 33.31 | 32.52 | 32.62 | 3,296,875 | -0.40(-1.20%) |
Apr 23, 2004 | 33.11 | 33.20 | 32.69 | 33.01 | 1,402,077 | -0.19(-0.58%) |
Apr 22, 2004 | 32.91 | 33.25 | 32.08 | 33.21 | 3,574,634 | +0.30(+0.91%) |
Apr 21, 2004 | 33.01 | 33.01 | 31.99 | 32.91 | 4,708,748 | +0.03(+0.09%) |
Apr 20, 2004 | 33.31 | 33.46 | 32.82 | 32.88 | 3,046,221 | -0.34(-1.01%) |
Apr 19, 2004 | 33.16 | 33.31 | 32.87 | 33.22 | 2,707,275 | -0.10(-0.29%) |
Apr 16, 2004 | 33.28 | 33.36 | 32.91 | 33.31 | 3,207,241 | +0.45(+1.38%) |
Apr 15, 2004 | 33.02 | 33.02 | 32.42 | 32.86 | 2,339,480 | -0.01(-0.05%) |
Apr 14, 2004 | 33.28 | 33.28 | 32.84 | 32.87 | 4,545,179 | -0.45(-1.34%) |
Apr 13, 2004 | 34.28 | 34.28 | 33.28 | 33.32 | 2,238,708 | -0.77(-2.27%) |
Apr 12, 2004 | 34.24 | 34.51 | 34.10 | 34.10 | 1,513,047 | +0.16(+0.48%) |
Apr 08, 2004 | 34.43 | 34.46 | 33.85 | 33.93 | 1,794,160 | -0.34(-0.98%) |
Apr 07, 2004 | 34.55 | 34.55 | 34.13 | 34.27 | 3,131,159 | -0.29(-0.84%) |
Apr 06, 2004 | 34.36 | 34.65 | 34.08 | 34.56 | 4,113,781 | +0.17(+0.50%) |
Apr 05, 2004 | 33.91 | 34.43 | 33.82 | 34.39 | 4,781,475 | +0.15(+0.44%) |
Apr 02, 2004 | 34.32 | 34.33 | 33.98 | 34.24 | 4,392,881 | +0.25(+0.72%) |
Apr 01, 2004 | 33.50 | 34.04 | 33.50 | 33.99 | 3,699,558 | +0.52(+1.56%) |
Mar 31, 2004 | 33.39 | 33.54 | 33.27 | 33.47 | 3,739,544 | +0.16(+0.49%) |
Mar 30, 2004 | 33.82 | 33.82 | 32.93 | 33.31 | 2,659,506 | +0.08(+0.25%) |
Mar 29, 2004 | 32.93 | 33.37 | 32.88 | 33.22 | 3,517,740 | +0.53(+1.62%) |
Mar 26, 2004 | 32.42 | 32.81 | 32.42 | 32.69 | 2,825,356 | +0.33(+1.01%) |
Mar 25, 2004 | 32.15 | 32.49 | 31.84 | 32.37 | 3,608,045 | +0.43(+1.35%) |
Mar 24, 2004 | 31.60 | 32.37 | 31.29 | 31.93 | 4,546,655 | +0.41(+1.30%) |
Mar 23, 2004 | 31.45 | 31.89 | 31.38 | 31.52 | 4,851,519 | +0.25(+0.79%) |
Mar 22, 2004 | 32.23 | 32.23 | 31.17 | 31.28 | 5,586,036 | -0.40(-1.27%) |
Mar 19, 2004 | 31.45 | 32.25 | 31.44 | 31.68 | 3,651,386 | -0.12(-0.38%) |
Mar 18, 2004 | 31.67 | 32.05 | 31.16 | 31.80 | 2,220,862 | +0.04(+0.12%) |
Mar 17, 2004 | 31.11 | 32.05 | 31.11 | 31.76 | 4,603,817 | +1.27(+4.18%) |
Mar 16, 2004 | 30.91 | 31.20 | 30.29 | 30.49 | 5,985,902 | -0.42(-1.35%) |
Mar 15, 2004 | 31.58 | 32.17 | 30.78 | 30.91 | 4,643,804 | -1.10(-3.42%) |
Mar 12, 2004 | 31.79 | 32.18 | 31.72 | 32.00 | 6,943,297 | +0.36(+1.13%) |
Mar 11, 2004 | 32.79 | 32.84 | 31.58 | 31.64 | 6,203,680 | -1.45(-4.39%) |
Mar 10, 2004 | 33.75 | 33.89 | 33.09 | 33.10 | 3,531,695 | -0.62(-1.83%) |
Mar 09, 2004 | 33.70 | 33.83 | 33.36 | 33.72 | 3,091,172 | +0.00(+0.00%) |
Mar 08, 2004 | 34.20 | 34.24 | 33.72 | 33.72 | 1,797,917 | -0.28(-0.81%) |
Mar 05, 2004 | 33.76 | 34.15 | 33.59 | 33.99 | 3,588,320 | +0.01(+0.02%) |
Mar 04, 2004 | 33.72 | 34.06 | 33.58 | 33.98 | 2,125,324 | +0.14(+0.42%) |
Mar 03, 2004 | 33.63 | 33.87 | 33.59 | 33.84 | 2,073,663 | +0.14(+0.42%) |
Mar 02, 2004 | 33.69 | 33.96 | 33.48 | 33.70 | 2,486,007 | -0.02(-0.07%) |
Mar 01, 2004 | 33.39 | 33.89 | 33.08 | 33.72 | 2,397,983 | +0.66(+1.98%) |
Feb 27, 2004 | 33.46 | 33.60 | 32.98 | 33.07 | 3,365,040 | -0.39(-1.18%) |
Feb 26, 2004 | 33.24 | 33.72 | 33.22 | 33.46 | 3,731,225 | -0.19(-0.55%) |
Feb 25, 2004 | 33.54 | 34.01 | 33.53 | 33.65 | 5,461,649 | +0.19(+0.56%) |
Feb 24, 2004 | 33.00 | 33.54 | 32.79 | 33.46 | 3,723,711 | +0.46(+1.40%) |
Feb 23, 2004 | 33.54 | 33.54 | 32.79 | 33.00 | 2,466,014 | -0.20(-0.61%) |
Feb 20, 2004 | 33.52 | 33.57 | 33.13 | 33.20 | 2,296,944 | -0.19(-0.56%) |
Feb 19, 2004 | 33.95 | 34.01 | 33.30 | 33.39 | 4,687,279 | -0.23(-0.69%) |
Feb 18, 2004 | 34.15 | 34.24 | 33.45 | 33.62 | 3,763,027 | -0.40(-1.16%) |
Feb 17, 2004 | 34.28 | 34.51 | 33.87 | 34.01 | 4,864,535 | +0.90(+2.72%) |
Feb 13, 2004 | 33.39 | 33.44 | 32.99 | 33.11 | 3,116,936 | +0.48(+1.48%) |
Feb 12, 2004 | 33.18 | 33.33 | 32.51 | 32.63 | 2,576,312 | -0.24(-0.73%) |
Feb 11, 2004 | 32.57 | 32.98 | 32.49 | 32.87 | 3,347,864 | +0.18(+0.55%) |
Feb 10, 2004 | 32.62 | 33.47 | 32.52 | 32.69 | 3,764,100 | -0.04(-0.14%) |
Feb 09, 2004 | 32.91 | 33.00 | 32.71 | 32.73 | 2,702,176 | -0.23(-0.70%) |
Feb 06, 2004 | 32.69 | 33.00 | 32.69 | 32.96 | 3,083,256 | +0.27(+0.82%) |
Feb 05, 2004 | 32.75 | 32.93 | 32.60 | 32.69 | 2,782,552 | +0.39(+1.20%) |
Feb 04, 2004 | 32.75 | 32.76 | 32.16 | 32.31 | 5,173,558 | -0.48(-1.48%) |
Feb 03, 2004 | 33.39 | 33.51 | 32.72 | 32.79 | 4,842,394 | -0.66(-1.96%) |
Feb 02, 2004 | 33.10 | 33.58 | 33.10 | 33.45 | 3,108,079 | +0.34(+1.04%) |
Jan 30, 2004 | 32.90 | 33.22 | 32.72 | 33.10 | 3,605,496 | +0.02(+0.07%) |
Jan 29, 2004 | 33.24 | 33.42 | 32.46 | 33.08 | 6,694,388 | +1.23(+3.86%) |
Jan 28, 2004 | 32.43 | 32.87 | 31.62 | 31.85 | 4,029,916 | -0.58(-1.79%) |
Jan 27, 2004 | 32.94 | 33.00 | 32.33 | 32.43 | 2,720,559 | -0.62(-1.87%) |
Jan 26, 2004 | 32.57 | 33.09 | 32.47 | 33.05 | 2,781,612 | +0.48(+1.49%) |
Jan 23, 2004 | 32.66 | 32.81 | 32.42 | 32.57 | 3,233,541 | -0.07(-0.21%) |
Jan 22, 2004 | 32.57 | 32.79 | 32.51 | 32.63 | 3,203,752 | +0.07(+0.21%) |
Jan 21, 2004 | 32.80 | 32.83 | 32.40 | 32.57 | 4,275,069 | -0.15(-0.46%) |
Jan 20, 2004 | 32.62 | 32.79 | 32.49 | 32.72 | 4,539,543 | +0.19(+0.57%) |
Jan 16, 2004 | 32.23 | 32.63 | 32.19 | 32.53 | 5,279,697 | +0.58(+1.82%) |
Jan 15, 2004 | 31.53 | 32.05 | 31.45 | 31.95 | 3,824,616 | +0.44(+1.40%) |
Jan 14, 2004 | 30.97 | 31.56 | 30.95 | 31.51 | 5,606,700 | +1.09(+3.58%) |
Jan 13, 2004 | 30.56 | 30.67 | 30.28 | 30.42 | 1,788,524 | -0.16(-0.54%) |
Jan 12, 2004 | 30.58 | 30.67 | 30.38 | 30.59 | 2,616,299 | +0.01(+0.02%) |
Jan 09, 2004 | 30.65 | 30.91 | 30.56 | 30.58 | 2,234,951 | -0.16(-0.51%) |
Jan 08, 2004 | 30.46 | 30.78 | 30.44 | 30.73 | 3,776,579 | +0.31(+1.00%) |
Jan 07, 2004 | 30.33 | 30.56 | 30.22 | 30.43 | 3,391,742 | +0.06(+0.20%) |
Jan 06, 2004 | 30.13 | 30.41 | 30.03 | 30.37 | 2,913,112 | +0.24(+0.79%) |
Jan 05, 2004 | 30.02 | 30.26 | 29.95 | 30.13 | 4,183,288 | +0.45(+1.53%) |
Jan 02, 2004 | 29.74 | 30.00 | 29.62 | 29.68 | 3,069,837 | +0.07(+0.23%) |
Dec 31, 2003 | 29.31 | 29.69 | 29.31 | 29.61 | 2,274,132 | +0.34(+1.17%) |
Dec 30, 2003 | 29.42 | 29.50 | 29.06 | 29.27 | 1,331,497 | -0.04(-0.13%) |
Dec 29, 2003 | 29.01 | 29.32 | 29.08 | 29.30 | 1,696,743 | +0.30(+1.03%) |
Dec 26, 2003 | 29.10 | 29.22 | 28.97 | 29.01 | 353,706 | +0.03(+0.10%) |
Dec 24, 2003 | 29.20 | 29.25 | 28.94 | 28.98 | 943,842 | -0.34(-1.17%) |
Dec 23, 2003 | 29.22 | 29.36 | 29.06 | 29.32 | 2,239,111 | -0.01(-0.05%) |
Dec 22, 2003 | 29.15 | 29.34 | 28.95 | 29.33 | 2,513,112 | +0.18(+0.61%) |
Dec 19, 2003 | 28.51 | 29.24 | 28.46 | 29.15 | 6,794,488 | +0.93(+3.30%) |
Dec 18, 2003 | 27.40 | 28.52 | 27.40 | 28.22 | 7,424,611 | +0.07(+0.27%) |
Dec 17, 2003 | 28.32 | 28.36 | 28.10 | 28.15 | 2,875,406 | -0.20(-0.71%) |
Dec 16, 2003 | 28.62 | 28.68 | 28.14 | 28.35 | 2,495,132 | -0.28(-0.96%) |
Dec 15, 2003 | 28.69 | 29.03 | 28.57 | 28.63 | 3,142,162 | +0.28(+0.97%) |
Dec 12, 2003 | 28.42 | 28.51 | 28.21 | 28.35 | 2,048,302 | +0.02(+0.05%) |
Dec 11, 2003 | 28.13 | 28.49 | 28.13 | 28.33 | 5,042,998 | +0.71(+2.56%) |
Dec 10, 2003 | 27.62 | 27.67 | 27.42 | 27.63 | 3,443,671 | +0.01(+0.03%) |
Dec 09, 2003 | 26.83 | 27.82 | 26.83 | 27.62 | 9,497,201 | +1.31(+4.99%) |
Dec 08, 2003 | 26.35 | 26.35 | 26.10 | 26.31 | 2,494,595 | +0.04(+0.14%) |
Dec 05, 2003 | 26.43 | 26.52 | 26.11 | 26.27 | 2,471,516 | -0.19(-0.70%) |
Dec 04, 2003 | 26.29 | 26.46 | 26.19 | 26.46 | 2,287,417 | +0.31(+1.17%) |
Dec 03, 2003 | 26.39 | 26.70 | 26.09 | 26.15 | 3,381,947 | +0.05(+0.20%) |
Dec 02, 2003 | 26.46 | 26.46 | 26.10 | 26.10 | 3,078,157 | -0.21(-0.79%) |
Dec 01, 2003 | 26.28 | 26.46 | 26.20 | 26.31 | 2,210,261 | +0.08(+0.31%) |
Nov 28, 2003 | 26.02 | 26.43 | 26.02 | 26.23 | 1,232,067 | +0.08(+0.31%) |
Nov 26, 2003 | 25.98 | 26.18 | 25.90 | 26.14 | 2,258,567 | +0.25(+0.95%) |
Nov 25, 2003 | 25.73 | 25.94 | 25.62 | 25.90 | 2,632,401 | +0.21(+0.81%) |
Nov 24, 2003 | 25.48 | 25.69 | 25.45 | 25.69 | 2,992,145 | +0.23(+0.91%) |
Nov 21, 2003 | 25.34 | 25.58 | 25.34 | 25.46 | 2,276,816 | +0.12(+0.47%) |
Nov 20, 2003 | 25.17 | 25.49 | 25.17 | 25.34 | 3,968,729 | -0.09(-0.35%) |
Nov 19, 2003 | 25.38 | 25.50 | 25.20 | 25.43 | 3,721,027 | -0.07(-0.26%) |
Nov 18, 2003 | 25.88 | 26.07 | 25.44 | 25.50 | 2,607,309 | -0.51(-1.95%) |
Nov 17, 2003 | 25.90 | 26.08 | 25.73 | 26.00 | 2,014,220 | -0.22(-0.85%) |
Nov 14, 2003 | 26.61 | 26.72 | 26.14 | 26.23 | 2,184,767 | -0.45(-1.70%) |
Nov 13, 2003 | 26.68 | 26.82 | 26.63 | 26.68 | 2,522,908 | +0.15(+0.56%) |
Nov 12, 2003 | 26.16 | 26.60 | 26.16 | 26.53 | 2,380,539 | +0.45(+1.71%) |
Nov 11, 2003 | 26.23 | 26.34 | 26.04 | 26.08 | 1,959,876 | -0.14(-0.54%) |
Nov 10, 2003 | 26.38 | 26.61 | 26.16 | 26.23 | 2,121,835 | -0.12(-0.45%) |
Nov 07, 2003 | 26.18 | 26.60 | 26.17 | 26.34 | 3,089,160 | +0.39(+1.49%) |
Nov 06, 2003 | 25.58 | 25.96 | 25.56 | 25.96 | 2,349,409 | +0.35(+1.37%) |
Nov 05, 2003 | 25.93 | 25.93 | 25.30 | 25.61 | 5,168,727 | -0.33(-1.26%) |
Nov 04, 2003 | 26.31 | 26.43 | 25.95 | 25.93 | 2,664,471 | -0.38(-1.44%) |
Nov 03, 2003 | 26.02 | 26.02 | 26.02 | 26.31 | 1,335,362 | +0.30(+1.15%) |
Oct 31, 2003 | 26.22 | 26.29 | 26.02 | 26.02 | 3,607,106 | -0.20(-0.77%) |
Oct 30, 2003 | 26.24 | 26.33 | 26.12 | 26.22 | 2,716,265 | +0.26(+1.00%) |
Oct 29, 2003 | 25.79 | 25.96 | 25.73 | 25.96 | 3,627,636 | +0.21(+0.81%) |
Oct 28, 2003 | 25.52 | 25.74 | 25.44 | 25.75 | 1,987,518 | +0.30(+1.17%) |
Oct 27, 2003 | 24.67 | 25.48 | 24.67 | 25.45 | 4,576,712 | +0.45(+1.82%) |
Oct 24, 2003 | 24.88 | 25.14 | 24.76 | 25.00 | 2,730,757 | +0.12(+0.48%) |
Oct 23, 2003 | 24.56 | 24.93 | 24.48 | 24.88 | 2,719,351 | +0.28(+1.15%) |
Oct 22, 2003 | 24.20 | 24.97 | 24.20 | 24.59 | 1,942,030 | -0.35(-1.40%) |
Oct 21, 2003 | 25.17 | 25.25 | 24.92 | 24.94 | 3,985,099 | -0.27(-1.06%) |
Oct 20, 2003 | 25.50 | 25.50 | 25.06 | 25.21 | 2,001,875 | -0.16(-0.62%) |
Oct 17, 2003 | 25.78 | 25.86 | 25.22 | 25.37 | 3,219,451 | -0.41(-1.59%) |
Oct 16, 2003 | 25.57 | 25.85 | 25.41 | 25.78 | 3,308,146 | +0.39(+1.56%) |
Oct 15, 2003 | 25.97 | 25.97 | 25.38 | 25.38 | 3,703,181 | -0.25(-0.96%) |
Oct 14, 2003 | 25.61 | 25.79 | 25.58 | 25.63 | 2,125,994 | +0.01(+0.06%) |
Oct 13, 2003 | 25.52 | 25.82 | 25.52 | 25.61 | 1,932,234 | +0.22(+0.85%) |
Oct 10, 2003 | 25.67 | 25.67 | 25.26 | 25.40 | 3,107,945 | -0.24(-0.93%) |
Oct 09, 2003 | 25.84 | 25.89 | 25.40 | 25.64 | 2,367,926 | -0.06(-0.23%) |
Oct 08, 2003 | 25.52 | 25.81 | 25.61 | 25.70 | 3,340,350 | +0.18(+0.70%) |
Oct 07, 2003 | 25.58 | 25.67 | 25.20 | 25.52 | 3,394,828 | -0.06(-0.23%) |
Oct 06, 2003 | 25.64 | 25.83 | 25.57 | 25.58 | 2,133,643 | +0.32(+1.27%) |
Oct 03, 2003 | 25.70 | 25.70 | 25.32 | 25.26 | 3,369,736 | -0.07(-0.29%) |
Oct 02, 2003 | 25.09 | 25.37 | 25.02 | 25.33 | 2,210,261 | +0.10(+0.38%) |
Oct 01, 2003 | 24.59 | 25.24 | 24.22 | 25.23 | 5,603,614 | +0.72(+2.95%) |
Sep 30, 2003 | 24.62 | 24.71 | 24.41 | 24.51 | 5,130,217 | -0.25(-1.02%) |
Sep 29, 2003 | 24.53 | 25.04 | 24.59 | 24.76 | 3,887,414 | +0.24(+0.97%) |
Sep 26, 2003 | 25.47 | 25.61 | 24.59 | 24.53 | 7,929,676 | -0.94(-3.69%) |
Sep 25, 2003 | 25.65 | 25.92 | 25.45 | 25.47 | 3,994,358 | -0.07(-0.29%) |
Sep 24, 2003 | 26.61 | 26.75 | 25.55 | 25.54 | 5,670,840 | -1.07(-4.03%) |
Sep 23, 2003 | 26.42 | 26.75 | 26.42 | 26.61 | 2,976,043 | +0.42(+1.59%) |
Sep 22, 2003 | 26.08 | 26.27 | 25.96 | 26.20 | 3,560,679 | +0.04(+0.14%) |
Sep 19, 2003 | 26.33 | 26.64 | 26.08 | 26.16 | 4,147,327 | -0.17(-0.65%) |
Sep 18, 2003 | 26.08 | 26.40 | 25.71 | 26.33 | 3,812,808 | +0.25(+0.97%) |
Sep 17, 2003 | 26.24 | 26.55 | 25.92 | 26.08 | 2,826,698 | -0.16(-0.62%) |
Sep 16, 2003 | 26.01 | 26.28 | 26.04 | 26.24 | 2,635,621 | +0.23(+0.89%) |
Sep 15, 2003 | 25.82 | 26.09 | 25.71 | 26.01 | 3,333,104 | +0.32(+1.25%) |
Sep 12, 2003 | 25.11 | 25.71 | 25.05 | 25.69 | 4,433,405 | +0.69(+2.74%) |
Sep 11, 2003 | 24.91 | 25.09 | 24.90 | 25.00 | 2,725,926 | +0.10(+0.42%) |
Sep 10, 2003 | 25.39 | 25.39 | 24.90 | 24.90 | 3,501,906 | -0.48(-1.91%) |
Sep 09, 2003 | 25.50 | 25.55 | 25.24 | 25.38 | 2,376,782 | -0.33(-1.28%) |
Sep 08, 2003 | 25.75 | 25.94 | 25.71 | 25.71 | 1,982,284 | +0.00(+0.00%) |
Sep 05, 2003 | 25.84 | 26.22 | 25.67 | 25.71 | 3,789,192 | -0.05(-0.20%) |
Sep 04, 2003 | 26.02 | 26.21 | 25.66 | 25.76 | 3,212,742 | -0.27(-1.03%) |
Sep 03, 2003 | 26.08 | 26.25 | 25.71 | 26.03 | 4,322,301 | +0.45(+1.78%) |