Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.94 | 29.95 | 29.77 | 29.95 | 557,841 | +0.08(+0.28%) |
Aug 30, 2004 | 29.91 | 29.95 | 29.79 | 29.87 | 462,265 | +0.02(+0.08%) |
Aug 27, 2004 | 29.87 | 30.11 | 29.84 | 29.85 | 485,692 | -0.11(-0.35%) |
Aug 26, 2004 | 29.87 | 29.97 | 29.72 | 29.95 | 417,787 | +0.00(+0.00%) |
Aug 25, 2004 | 30.13 | 30.22 | 29.87 | 29.95 | 412,694 | -0.22(-0.74%) |
Aug 24, 2004 | 29.69 | 30.20 | 29.69 | 30.18 | 607,922 | +0.45(+1.51%) |
Aug 23, 2004 | 29.31 | 29.76 | 29.13 | 29.73 | 667,678 | +0.42(+1.45%) |
Aug 20, 2004 | 29.04 | 29.31 | 29.01 | 29.31 | 832,518 | +0.42(+1.47%) |
Aug 19, 2004 | 29.16 | 29.23 | 28.80 | 28.88 | 402,508 | -0.38(-1.29%) |
Aug 18, 2004 | 28.83 | 29.31 | 28.73 | 29.26 | 282,316 | +0.43(+1.49%) |
Aug 17, 2004 | 28.65 | 28.85 | 28.65 | 28.83 | 368,895 | +0.25(+0.87%) |
Aug 16, 2004 | 28.12 | 28.58 | 28.12 | 28.58 | 403,527 | +0.51(+1.80%) |
Aug 13, 2004 | 28.07 | 28.12 | 27.94 | 28.07 | 209,657 | +0.04(+0.13%) |
Aug 12, 2004 | 28.22 | 28.24 | 27.97 | 28.04 | 167,386 | -0.24(-0.83%) |
Aug 11, 2004 | 28.30 | 28.31 | 28.09 | 28.27 | 337,319 | +0.00(+0.00%) |
Aug 10, 2004 | 28.13 | 28.31 | 28.04 | 28.27 | 603,338 | +0.25(+0.90%) |
Aug 09, 2004 | 28.36 | 28.36 | 27.98 | 28.02 | 564,971 | -0.28(-1.00%) |
Aug 06, 2004 | 28.01 | 28.59 | 28.01 | 28.30 | 419,145 | +0.24(+0.84%) |
Aug 05, 2004 | 28.44 | 28.44 | 27.96 | 28.07 | 346,147 | -0.44(-1.55%) |
Aug 04, 2004 | 28.10 | 28.51 | 27.95 | 28.51 | 332,905 | +0.29(+1.04%) |
Aug 03, 2004 | 27.89 | 28.27 | 27.82 | 28.22 | 264,491 | +0.35(+1.27%) |
Aug 02, 2004 | 27.63 | 27.86 | 27.45 | 27.86 | 419,994 | +0.10(+0.36%) |
Jul 30, 2004 | 27.36 | 27.76 | 27.30 | 27.76 | 276,204 | +0.49(+1.79%) |
Jul 29, 2004 | 27.54 | 27.77 | 27.27 | 27.27 | 365,669 | -0.27(-0.98%) |
Jul 28, 2004 | 26.96 | 27.54 | 26.66 | 27.54 | 466,509 | +0.61(+2.25%) |
Jul 27, 2004 | 26.89 | 27.17 | 26.75 | 26.94 | 386,381 | +0.16(+0.59%) |
Jul 26, 2004 | 27.04 | 27.16 | 26.65 | 26.78 | 315,929 | -0.26(-0.96%) |
Jul 23, 2004 | 27.33 | 27.51 | 27.04 | 27.04 | 259,567 | -0.39(-1.44%) |
Jul 22, 2004 | 28.03 | 28.03 | 27.43 | 27.43 | 376,704 | -0.66(-2.35%) |
Jul 21, 2004 | 28.52 | 28.52 | 27.92 | 28.09 | 241,063 | -0.31(-1.08%) |
Jul 20, 2004 | 28.62 | 28.86 | 28.30 | 28.40 | 440,196 | -0.13(-0.45%) |
Jul 19, 2004 | 28.30 | 28.55 | 28.13 | 28.53 | 168,744 | +0.22(+0.79%) |
Jul 16, 2004 | 28.47 | 28.57 | 28.27 | 28.30 | 265,339 | -0.02(-0.06%) |
Jul 15, 2004 | 28.17 | 28.42 | 28.17 | 28.32 | 257,361 | +0.27(+0.94%) |
Jul 14, 2004 | 27.80 | 28.06 | 27.69 | 28.06 | 257,021 | +0.32(+1.15%) |
Jul 13, 2004 | 27.95 | 27.99 | 27.63 | 27.74 | 317,287 | -0.21(-0.76%) |
Jul 12, 2004 | 27.71 | 27.98 | 27.54 | 27.95 | 354,465 | +0.27(+0.98%) |
Jul 09, 2004 | 28.10 | 28.19 | 27.23 | 27.68 | 712,835 | -0.27(-0.97%) |
Jul 08, 2004 | 28.26 | 28.26 | 27.87 | 27.95 | 498,934 | -0.28(-1.00%) |
Jul 07, 2004 | 27.98 | 28.25 | 27.80 | 28.23 | 553,767 | +0.53(+1.91%) |
Jul 06, 2004 | 27.79 | 27.79 | 27.20 | 27.70 | 360,237 | -0.09(-0.32%) |
Jul 02, 2004 | 27.39 | 27.81 | 27.39 | 27.79 | 495,708 | +0.51(+1.88%) |
Jul 01, 2004 | 27.22 | 27.29 | 26.92 | 27.28 | 394,869 | +0.18(+0.65%) |
Jun 30, 2004 | 26.90 | 27.29 | 26.88 | 27.10 | 1,157,954 | +0.21(+0.77%) |
Jun 29, 2004 | 27.63 | 27.69 | 26.90 | 26.90 | 591,624 | -0.85(-3.08%) |
Jun 28, 2004 | 27.26 | 27.92 | 27.26 | 27.75 | 298,783 | +0.44(+1.60%) |
Jun 25, 2004 | 27.69 | 27.77 | 27.31 | 27.31 | 1,132,150 | -0.45(-1.63%) |
Jun 24, 2004 | 27.72 | 27.96 | 27.69 | 27.77 | 460,397 | -0.04(-0.13%) |
Jun 23, 2004 | 27.69 | 27.80 | 27.51 | 27.80 | 289,616 | +0.21(+0.77%) |
Jun 22, 2004 | 27.54 | 27.77 | 27.51 | 27.59 | 469,734 | +0.05(+0.19%) |
Jun 21, 2004 | 27.24 | 27.64 | 27.24 | 27.54 | 430,859 | +0.56(+2.07%) |
Jun 18, 2004 | 27.16 | 27.28 | 26.98 | 26.98 | 426,614 | -0.18(-0.67%) |
Jun 17, 2004 | 26.88 | 27.17 | 26.81 | 27.16 | 363,293 | +0.22(+0.81%) |
Jun 16, 2004 | 26.96 | 27.00 | 26.77 | 26.94 | 506,233 | -0.02(-0.07%) |
Jun 15, 2004 | 26.56 | 27.07 | 26.56 | 26.96 | 485,353 | +0.42(+1.58%) |
Jun 14, 2004 | 26.63 | 26.63 | 26.30 | 26.54 | 830,821 | -0.82(-3.01%) |
Jun 10, 2004 | 27.67 | 27.67 | 27.29 | 27.37 | 368,555 | -0.19(-0.68%) |
Jun 09, 2004 | 27.92 | 28.00 | 27.47 | 27.56 | 1,105,837 | -0.45(-1.60%) |
Jun 08, 2004 | 27.86 | 28.01 | 27.59 | 28.00 | 414,222 | +0.09(+0.32%) |
Jun 07, 2004 | 27.95 | 28.04 | 27.63 | 27.92 | 455,644 | -0.26(-0.94%) |
Jun 04, 2004 | 27.75 | 28.30 | 27.75 | 28.18 | 919,777 | +0.43(+1.55%) |
Jun 03, 2004 | 27.54 | 27.86 | 27.24 | 27.75 | 621,842 | +0.29(+1.07%) |
Jun 02, 2004 | 27.01 | 27.50 | 26.95 | 27.46 | 740,167 | +0.59(+2.22%) |
Jun 01, 2004 | 27.10 | 27.10 | 26.48 | 26.86 | 542,563 | -0.23(-0.85%) |
May 28, 2004 | 26.80 | 27.23 | 26.80 | 27.09 | 1,753,823 | +0.29(+1.10%) |
May 27, 2004 | 27.45 | 27.45 | 26.72 | 26.80 | 522,700 | -0.13(-0.48%) |
May 26, 2004 | 26.21 | 27.04 | 25.92 | 26.93 | 650,362 | +0.74(+2.83%) |
May 25, 2004 | 25.81 | 26.22 | 25.66 | 26.18 | 455,814 | +0.52(+2.02%) |
May 24, 2004 | 25.25 | 25.71 | 25.22 | 25.67 | 358,030 | +0.53(+2.11%) |
May 21, 2004 | 25.22 | 25.74 | 25.06 | 25.14 | 485,183 | -0.09(-0.35%) |
May 20, 2004 | 24.74 | 25.26 | 24.74 | 25.22 | 373,309 | +0.48(+1.95%) |
May 19, 2004 | 24.80 | 25.21 | 24.74 | 24.74 | 927,586 | -0.14(-0.54%) |
May 18, 2004 | 24.03 | 24.88 | 24.03 | 24.88 | 702,649 | +0.76(+3.15%) |
May 17, 2004 | 23.83 | 24.36 | 23.50 | 24.12 | 474,318 | +0.14(+0.56%) |
May 14, 2004 | 23.80 | 24.13 | 23.62 | 23.98 | 336,131 | +0.21(+0.89%) |
May 13, 2004 | 23.73 | 24.15 | 23.70 | 23.77 | 503,008 | -0.02(-0.10%) |
May 12, 2004 | 24.23 | 24.24 | 23.27 | 23.79 | 1,032,160 | -0.32(-1.32%) |
May 11, 2004 | 24.26 | 24.67 | 24.01 | 24.11 | 469,055 | -0.15(-0.61%) |
May 10, 2004 | 24.45 | 24.59 | 23.77 | 24.26 | 1,154,559 | -0.24(-0.96%) |
May 07, 2004 | 25.41 | 25.41 | 24.49 | 24.49 | 1,255,059 | -1.03(-4.04%) |
May 06, 2004 | 25.51 | 25.72 | 24.91 | 25.52 | 231,217 | +0.02(+0.07%) |
May 05, 2004 | 25.75 | 25.83 | 25.49 | 25.51 | 447,326 | -0.25(-0.96%) |
May 04, 2004 | 25.09 | 26.10 | 25.09 | 25.75 | 1,002,961 | +0.54(+2.15%) |
May 03, 2004 | 24.62 | 25.24 | 24.40 | 25.21 | 743,562 | +0.60(+2.42%) |
Apr 30, 2004 | 24.65 | 24.86 | 24.37 | 24.62 | 789,398 | -0.04(-0.14%) |
Apr 29, 2004 | 24.96 | 25.12 | 24.09 | 24.65 | 695,010 | -0.31(-1.23%) |
Apr 28, 2004 | 25.06 | 25.08 | 24.75 | 24.96 | 285,202 | -0.11(-0.42%) |
Apr 27, 2004 | 25.03 | 25.15 | 24.78 | 25.06 | 569,385 | +0.15(+0.61%) |
Apr 26, 2004 | 24.79 | 25.24 | 24.79 | 24.91 | 545,788 | +0.01(+0.02%) |
Apr 23, 2004 | 25.03 | 25.05 | 24.62 | 24.91 | 633,726 | +0.02(+0.07%) |
Apr 22, 2004 | 24.79 | 25.24 | 24.62 | 24.89 | 967,310 | +0.16(+0.64%) |
Apr 21, 2004 | 24.76 | 25.20 | 24.35 | 24.73 | 861,887 | -0.04(-0.17%) |
Apr 20, 2004 | 25.42 | 25.50 | 24.75 | 24.77 | 946,260 | -0.84(-3.29%) |
Apr 19, 2004 | 25.42 | 25.64 | 24.86 | 25.61 | 642,893 | +0.19(+0.76%) |
Apr 16, 2004 | 25.38 | 25.69 | 25.31 | 25.42 | 684,994 | -0.05(-0.21%) |
Apr 15, 2004 | 25.18 | 25.59 | 25.04 | 25.47 | 960,350 | +0.39(+1.55%) |
Apr 14, 2004 | 25.20 | 25.71 | 25.03 | 25.08 | 1,025,709 | -0.27(-1.05%) |
Apr 13, 2004 | 25.80 | 26.09 | 24.94 | 25.35 | 929,114 | -0.45(-1.76%) |
Apr 12, 2004 | 26.45 | 26.45 | 25.36 | 25.80 | 1,106,516 | -0.80(-2.99%) |
Apr 08, 2004 | 27.18 | 27.28 | 26.51 | 26.60 | 442,742 | -0.64(-2.36%) |
Apr 07, 2004 | 26.08 | 27.44 | 25.85 | 27.24 | 1,821,559 | +1.10(+4.19%) |
Apr 06, 2004 | 28.09 | 28.13 | 26.14 | 26.14 | 1,619,710 | -1.94(-6.92%) |
Apr 05, 2004 | 29.05 | 29.13 | 27.60 | 28.09 | 916,212 | -1.13(-3.87%) |
Apr 02, 2004 | 29.19 | 29.34 | 28.88 | 29.22 | 646,458 | +0.10(+0.34%) |
Apr 01, 2004 | 28.81 | 29.12 | 28.63 | 29.12 | 987,003 | +0.45(+1.58%) |
Mar 31, 2004 | 28.52 | 28.75 | 28.45 | 28.66 | 831,670 | +0.11(+0.39%) |
Mar 30, 2004 | 28.66 | 28.66 | 28.36 | 28.55 | 459,209 | -0.02(-0.06%) |
Mar 29, 2004 | 28.56 | 28.72 | 28.45 | 28.57 | 404,036 | +0.06(+0.21%) |
Mar 26, 2004 | 28.60 | 28.85 | 28.46 | 28.51 | 375,516 | -0.09(-0.33%) |
Mar 25, 2004 | 28.27 | 28.72 | 28.19 | 28.60 | 558,181 | +0.42(+1.48%) |
Mar 24, 2004 | 28.26 | 28.45 | 28.06 | 28.19 | 473,809 | -0.16(-0.56%) |
Mar 23, 2004 | 28.46 | 28.52 | 28.07 | 28.35 | 380,099 | -0.26(-0.93%) |
Mar 22, 2004 | 28.71 | 28.85 | 28.52 | 28.61 | 333,245 | -0.16(-0.55%) |
Mar 19, 2004 | 28.80 | 28.86 | 28.57 | 28.77 | 558,181 | +0.02(+0.06%) |
Mar 18, 2004 | 28.64 | 28.83 | 28.49 | 28.75 | 598,245 | +0.11(+0.37%) |
Mar 17, 2004 | 28.10 | 28.65 | 28.02 | 28.65 | 416,429 | +0.66(+2.36%) |
Mar 16, 2004 | 28.18 | 28.33 | 27.93 | 27.99 | 286,730 | -0.05(-0.17%) |
Mar 15, 2004 | 28.33 | 28.33 | 27.97 | 28.03 | 172,139 | -0.34(-1.18%) |
Mar 12, 2004 | 27.87 | 28.37 | 27.87 | 28.37 | 354,974 | +0.52(+1.86%) |
Mar 11, 2004 | 28.26 | 28.26 | 27.83 | 27.85 | 294,199 | -0.61(-2.15%) |
Mar 10, 2004 | 29.06 | 29.16 | 28.46 | 28.46 | 425,256 | -0.60(-2.07%) |
Mar 09, 2004 | 28.97 | 29.07 | 28.93 | 29.06 | 197,604 | +0.09(+0.33%) |
Mar 08, 2004 | 28.86 | 29.04 | 28.69 | 28.97 | 718,098 | -0.48(-1.64%) |
Mar 05, 2004 | 28.99 | 29.45 | 28.77 | 29.45 | 271,960 | +0.45(+1.56%) |
Mar 04, 2004 | 28.92 | 29.13 | 28.70 | 29.00 | 256,851 | +0.14(+0.47%) |
Mar 03, 2004 | 28.51 | 28.97 | 28.51 | 28.86 | 373,818 | +0.35(+1.24%) |
Mar 02, 2004 | 28.26 | 28.51 | 28.13 | 28.51 | 522,361 | +0.25(+0.88%) |
Mar 01, 2004 | 28.03 | 28.36 | 27.86 | 28.26 | 488,578 | +0.15(+0.52%) |
Feb 27, 2004 | 28.10 | 28.33 | 28.04 | 28.12 | 329,849 | +0.00(+0.00%) |
Feb 26, 2004 | 28.19 | 28.39 | 28.07 | 28.12 | 305,064 | -0.16(-0.56%) |
Feb 25, 2004 | 28.23 | 28.33 | 28.07 | 28.27 | 395,378 | +0.04(+0.15%) |
Feb 24, 2004 | 28.27 | 28.27 | 27.92 | 28.23 | 457,511 | -0.03(-0.10%) |
Feb 23, 2004 | 28.27 | 28.39 | 28.09 | 28.26 | 228,161 | -0.04(-0.15%) |
Feb 20, 2004 | 28.51 | 28.51 | 28.27 | 28.30 | 273,997 | -0.14(-0.50%) |
Feb 19, 2004 | 28.51 | 28.53 | 28.22 | 28.45 | 1,427,538 | -0.10(-0.35%) |
Feb 18, 2004 | 28.72 | 28.72 | 28.51 | 28.55 | 397,755 | -0.04(-0.14%) |
Feb 17, 2004 | 28.45 | 28.67 | 28.45 | 28.59 | 391,983 | +0.14(+0.50%) |
Feb 13, 2004 | 28.42 | 28.49 | 27.95 | 28.45 | 306,422 | +0.17(+0.60%) |
Feb 12, 2004 | 28.72 | 28.72 | 27.90 | 28.27 | 418,126 | -0.44(-1.54%) |
Feb 11, 2004 | 28.49 | 28.83 | 28.22 | 28.72 | 558,181 | +0.28(+0.99%) |
Feb 10, 2004 | 28.45 | 28.60 | 28.08 | 28.43 | 691,445 | -0.02(-0.06%) |
Feb 09, 2004 | 28.42 | 28.60 | 28.16 | 28.45 | 211,864 | +0.03(+0.10%) |
Feb 06, 2004 | 27.64 | 28.42 | 27.45 | 28.42 | 394,020 | +0.74(+2.66%) |
Feb 05, 2004 | 27.43 | 27.69 | 27.30 | 27.69 | 275,016 | +0.23(+0.84%) |
Feb 04, 2004 | 28.00 | 28.04 | 27.36 | 27.46 | 352,937 | -0.51(-1.83%) |
Feb 03, 2004 | 28.43 | 28.43 | 27.83 | 27.97 | 564,123 | -0.47(-1.64%) |
Feb 02, 2004 | 28.04 | 28.43 | 27.99 | 28.43 | 485,692 | +0.45(+1.60%) |
Jan 30, 2004 | 27.61 | 28.06 | 27.45 | 27.99 | 523,549 | +0.32(+1.15%) |
Jan 29, 2004 | 27.33 | 27.69 | 27.09 | 27.67 | 435,782 | +0.22(+0.79%) |
Jan 28, 2004 | 27.54 | 27.72 | 27.33 | 27.45 | 510,477 | -0.18(-0.64%) |
Jan 27, 2004 | 27.55 | 27.80 | 27.31 | 27.63 | 910,949 | -0.04(-0.15%) |
Jan 26, 2004 | 26.94 | 27.67 | 26.83 | 27.67 | 583,306 | +0.73(+2.71%) |
Jan 23, 2004 | 26.51 | 26.97 | 26.27 | 26.94 | 478,732 | +0.27(+1.02%) |
Jan 22, 2004 | 26.42 | 26.81 | 26.37 | 26.67 | 366,858 | +0.16(+0.60%) |
Jan 21, 2004 | 26.27 | 26.51 | 26.04 | 26.51 | 324,077 | +0.22(+0.85%) |
Jan 20, 2004 | 26.03 | 26.36 | 26.01 | 26.28 | 269,074 | +0.11(+0.41%) |
Jan 16, 2004 | 26.50 | 26.50 | 26.16 | 26.18 | 426,954 | -0.32(-1.22%) |
Jan 15, 2004 | 26.39 | 26.51 | 26.24 | 26.50 | 320,852 | +0.19(+0.72%) |
Jan 14, 2004 | 26.06 | 26.40 | 25.99 | 26.31 | 242,082 | +0.11(+0.40%) |
Jan 13, 2004 | 26.27 | 26.27 | 26.04 | 26.21 | 511,326 | -0.06(-0.22%) |
Jan 12, 2004 | 26.30 | 26.35 | 26.12 | 26.27 | 239,535 | -0.04(-0.13%) |
Jan 09, 2004 | 25.92 | 26.30 | 25.89 | 26.30 | 440,875 | +0.27(+1.04%) |
Jan 08, 2004 | 25.86 | 26.03 | 25.74 | 26.03 | 523,889 | +0.19(+0.73%) |
Jan 07, 2004 | 25.84 | 25.95 | 25.69 | 25.84 | 509,968 | -0.05(-0.20%) |
Jan 06, 2004 | 25.69 | 25.89 | 25.61 | 25.89 | 365,839 | +0.05(+0.21%) |
Jan 05, 2004 | 25.92 | 26.24 | 25.64 | 25.84 | 647,646 | -0.08(-0.30%) |
Jan 02, 2004 | 25.69 | 25.95 | 25.64 | 25.92 | 569,216 | +0.36(+1.41%) |
Dec 31, 2003 | 26.32 | 26.50 | 25.56 | 25.56 | 506,403 | -0.64(-2.45%) |
Dec 30, 2003 | 25.99 | 26.23 | 25.98 | 26.20 | 449,193 | +0.21(+0.82%) |
Dec 29, 2003 | 25.72 | 26.15 | 25.72 | 25.99 | 466,000 | +0.12(+0.46%) |
Dec 26, 2003 | 25.91 | 25.97 | 25.85 | 25.87 | 142,431 | -0.06(-0.23%) |
Dec 24, 2003 | 25.77 | 26.06 | 25.77 | 25.93 | 210,676 | +0.01(+0.05%) |
Dec 23, 2003 | 26.10 | 26.10 | 25.91 | 25.92 | 358,709 | -0.29(-1.10%) |
Dec 22, 2003 | 26.19 | 26.27 | 26.11 | 26.21 | 310,157 | -0.07(-0.27%) |
Dec 19, 2003 | 26.34 | 26.37 | 26.13 | 26.28 | 362,614 | -0.08(-0.29%) |
Dec 18, 2003 | 26.50 | 26.51 | 26.22 | 26.35 | 437,819 | -0.23(-0.86%) |
Dec 17, 2003 | 26.63 | 26.65 | 26.52 | 26.58 | 163,312 | -0.07(-0.27%) |
Dec 16, 2003 | 26.50 | 26.61 | 26.24 | 26.65 | 325,605 | +0.18(+0.67%) |
Dec 15, 2003 | 26.50 | 26.68 | 26.47 | 26.48 | 929,114 | -0.29(-1.08%) |
Dec 12, 2003 | 26.64 | 26.84 | 26.62 | 26.77 | 194,378 | +0.06(+0.24%) |
Dec 11, 2003 | 26.40 | 26.72 | 26.40 | 26.70 | 250,400 | -0.02(-0.09%) |
Dec 10, 2003 | 26.98 | 26.98 | 26.66 | 26.73 | 503,857 | -0.22(-0.83%) |
Dec 09, 2003 | 26.89 | 26.97 | 26.74 | 26.95 | 303,366 | +0.14(+0.53%) |
Dec 08, 2003 | 26.38 | 26.94 | 26.38 | 26.81 | 292,162 | +0.49(+1.88%) |
Dec 05, 2003 | 26.50 | 26.59 | 26.27 | 26.31 | 154,145 | -0.24(-0.91%) |
Dec 04, 2003 | 26.65 | 26.71 | 26.51 | 26.55 | 347,505 | -0.16(-0.60%) |
Dec 03, 2003 | 26.60 | 26.73 | 26.57 | 26.71 | 428,142 | +0.06(+0.22%) |
Dec 02, 2003 | 26.77 | 26.86 | 26.57 | 26.65 | 448,005 | -0.12(-0.44%) |
Dec 01, 2003 | 26.22 | 26.77 | 26.22 | 26.77 | 343,600 | +0.62(+2.36%) |
Nov 28, 2003 | 26.02 | 26.20 | 25.88 | 26.15 | 93,879 | +0.19(+0.75%) |
Nov 26, 2003 | 25.84 | 25.95 | 25.54 | 25.96 | 319,833 | +0.24(+0.94%) |
Nov 25, 2003 | 25.51 | 25.74 | 25.42 | 25.72 | 819,956 | +0.30(+1.18%) |
Nov 24, 2003 | 25.47 | 25.62 | 25.42 | 25.42 | 313,722 | +0.01(+0.02%) |
Nov 21, 2003 | 25.73 | 25.89 | 25.39 | 25.41 | 525,077 | -0.37(-1.42%) |
Nov 20, 2003 | 25.62 | 25.78 | 25.54 | 25.78 | 437,310 | -0.05(-0.18%) |
Nov 19, 2003 | 25.77 | 25.95 | 25.73 | 25.82 | 387,060 | +0.06(+0.25%) |
Nov 18, 2003 | 25.75 | 25.79 | 25.65 | 25.76 | 551,900 | +0.13(+0.51%) |
Nov 17, 2003 | 25.67 | 25.92 | 25.51 | 25.63 | 798,735 | -0.27(-1.05%) |
Nov 14, 2003 | 25.88 | 26.06 | 25.82 | 25.90 | 327,133 | +0.01(+0.05%) |
Nov 13, 2003 | 25.33 | 26.15 | 25.31 | 25.89 | 177,232 | +0.41(+1.62%) |
Nov 12, 2003 | 25.21 | 25.51 | 25.18 | 25.48 | 394,190 | +0.29(+1.15%) |
Nov 11, 2003 | 25.51 | 25.57 | 25.18 | 25.19 | 646,288 | -0.64(-2.49%) |
Nov 10, 2003 | 25.33 | 25.89 | 25.29 | 25.83 | 509,629 | +0.50(+1.98%) |
Nov 07, 2003 | 25.31 | 25.77 | 25.29 | 25.33 | 857,983 | +0.97(+3.99%) |
Nov 06, 2003 | 24.06 | 24.42 | 24.06 | 24.36 | 371,951 | +0.24(+0.98%) |
Nov 05, 2003 | 23.84 | 24.15 | 23.88 | 24.12 | 210,166 | +0.12(+0.52%) |
Nov 04, 2003 | 23.84 | 24.07 | 23.82 | 24.00 | 353,447 | +0.09(+0.39%) |
Nov 03, 2003 | 23.62 | 23.91 | 23.62 | 23.90 | 327,982 | +0.34(+1.45%) |
Oct 31, 2003 | 23.86 | 23.86 | 23.49 | 23.56 | 503,347 | -0.24(-0.99%) |
Oct 30, 2003 | 23.50 | 23.93 | 23.50 | 23.80 | 259,228 | +0.32(+1.38%) |
Oct 29, 2003 | 23.44 | 23.59 | 23.39 | 23.47 | 184,872 | +0.09(+0.38%) |
Oct 28, 2003 | 23.61 | 23.64 | 23.30 | 23.39 | 563,274 | -0.19(-0.82%) |
Oct 27, 2003 | 23.39 | 23.68 | 23.39 | 23.58 | 439,007 | +0.19(+0.83%) |
Oct 24, 2003 | 23.43 | 23.59 | 23.26 | 23.39 | 320,003 | -0.19(-0.80%) |
Oct 23, 2003 | 23.84 | 23.89 | 23.46 | 23.57 | 231,047 | -0.42(-1.74%) |
Oct 22, 2003 | 24.00 | 24.05 | 23.89 | 23.99 | 279,769 | -0.07(-0.29%) |
Oct 21, 2003 | 24.06 | 24.13 | 24.03 | 24.06 | 383,664 | +0.02(+0.07%) |
Oct 20, 2003 | 24.09 | 24.14 | 23.99 | 24.05 | 261,774 | +0.04(+0.17%) |
Oct 17, 2003 | 24.05 | 24.10 | 23.86 | 24.00 | 230,538 | -0.16(-0.66%) |
Oct 16, 2003 | 24.08 | 24.27 | 24.08 | 24.16 | 355,993 | +0.08(+0.34%) |
Oct 15, 2003 | 24.22 | 24.26 | 24.03 | 24.08 | 701,970 | -0.05(-0.20%) |
Oct 14, 2003 | 24.03 | 24.15 | 24.03 | 24.13 | 460,397 | -0.02(-0.07%) |
Oct 13, 2003 | 24.00 | 24.13 | 23.95 | 24.15 | 182,834 | +0.14(+0.59%) |
Oct 10, 2003 | 24.09 | 24.15 | 23.87 | 24.00 | 280,958 | -0.15(-0.61%) |
Oct 09, 2003 | 23.97 | 24.30 | 23.97 | 24.15 | 381,118 | +0.12(+0.49%) |
Oct 08, 2003 | 23.86 | 24.03 | 23.67 | 24.03 | 355,144 | +0.06(+0.25%) |
Oct 07, 2003 | 23.99 | 24.00 | 23.84 | 23.97 | 680,750 | -0.01(-0.05%) |
Oct 06, 2003 | 23.74 | 24.03 | 23.70 | 23.99 | 608,261 | +0.13(+0.54%) |
Oct 03, 2003 | 23.55 | 23.97 | 23.53 | 23.86 | 810,279 | +0.32(+1.38%) |
Oct 02, 2003 | 23.23 | 23.53 | 23.20 | 23.53 | 408,280 | +0.20(+0.86%) |
Oct 01, 2003 | 23.12 | 23.36 | 23.09 | 23.33 | 336,470 | +0.22(+0.97%) |
Sep 30, 2003 | 22.90 | 23.05 | 22.83 | 23.11 | 634,914 | +0.19(+0.85%) |
Sep 29, 2003 | 22.70 | 22.91 | 22.70 | 22.91 | 355,484 | +0.27(+1.17%) |
Sep 26, 2003 | 22.52 | 22.65 | 22.52 | 22.65 | 436,970 | +0.09(+0.39%) |
Sep 25, 2003 | 22.71 | 22.71 | 22.58 | 22.56 | 436,970 | -0.15(-0.67%) |
Sep 24, 2003 | 22.67 | 22.88 | 22.54 | 22.71 | 527,284 | +0.05(+0.23%) |
Sep 23, 2003 | 22.63 | 22.88 | 22.54 | 22.66 | 400,641 | +0.01(+0.03%) |
Sep 22, 2003 | 22.65 | 22.68 | 22.45 | 22.66 | 252,607 | +0.01(+0.03%) |
Sep 19, 2003 | 22.34 | 22.68 | 22.34 | 22.65 | 799,414 | +0.27(+1.18%) |
Sep 18, 2003 | 22.30 | 22.36 | 22.28 | 22.38 | 298,953 | +0.17(+0.77%) |
Sep 17, 2003 | 22.14 | 22.14 | 22.01 | 22.21 | 283,334 | +0.08(+0.35%) |
Sep 16, 2003 | 22.15 | 22.33 | 22.08 | 22.14 | 224,087 | -0.09(-0.42%) |
Sep 15, 2003 | 22.40 | 22.40 | 22.20 | 22.23 | 474,318 | -0.02(-0.11%) |
Sep 12, 2003 | 22.23 | 22.32 | 22.06 | 22.25 | 250,740 | +0.02(+0.08%) |
Sep 11, 2003 | 22.01 | 22.24 | 22.01 | 22.24 | 233,594 | +0.11(+0.51%) |
Sep 10, 2003 | 22.50 | 22.50 | 22.08 | 22.12 | 1,247,589 | -0.32(-1.42%) |
Sep 09, 2003 | 22.45 | 22.57 | 22.40 | 22.44 | 519,135 | -0.10(-0.44%) |
Sep 08, 2003 | 21.80 | 22.56 | 21.80 | 22.54 | 649,514 | -0.08(-0.34%) |
Sep 05, 2003 | 22.68 | 22.71 | 22.48 | 22.62 | 368,895 | -0.02(-0.10%) |
Sep 04, 2003 | 22.61 | 22.82 | 22.44 | 22.64 | 461,586 | +0.03(+0.13%) |
Sep 03, 2003 | 22.24 | 22.61 | 22.16 | 22.61 | 230,198 | +0.32(+1.43%) |