Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.90 | 28.91 | 28.70 | 28.75 | 1,851,701 | -0.17(-0.60%) |
May 27, 2004 | 28.86 | 28.98 | 28.76 | 28.93 | 2,130,323 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.49 | 28.30 | 28.39 | 1,844,964 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.54 | 27.99 | 28.44 | 2,375,259 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.16 | 27.85 | 28.02 | 2,803,537 | +0.18(+0.64%) |
May 21, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 2,615,384 | +0.20(+0.74%) |
May 20, 2004 | 27.60 | 27.77 | 27.47 | 27.64 | 2,226,084 | +0.04(+0.13%) |
May 19, 2004 | 27.93 | 28.03 | 27.60 | 27.60 | 4,189,907 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.35 | 27.20 | 27.33 | 1,054,334 | +0.29(+1.06%) |
May 17, 2004 | 26.98 | 27.15 | 26.98 | 27.05 | 1,668,360 | -0.30(-1.09%) |
May 14, 2004 | 27.40 | 27.43 | 27.22 | 27.35 | 1,559,125 | -0.02(-0.08%) |
May 13, 2004 | 27.40 | 27.56 | 27.26 | 27.37 | 1,906,559 | -0.29(-1.05%) |
May 12, 2004 | 27.72 | 27.72 | 27.19 | 27.66 | 4,291,924 | +0.18(+0.64%) |
May 11, 2004 | 27.33 | 27.53 | 27.31 | 27.48 | 2,406,538 | +0.20(+0.72%) |
May 10, 2004 | 27.58 | 27.58 | 27.10 | 27.29 | 8,427,937 | -0.72(-2.56%) |
May 07, 2004 | 28.48 | 28.52 | 28.00 | 28.00 | 5,371,763 | -0.78(-2.71%) |
May 06, 2004 | 28.99 | 28.99 | 28.65 | 28.78 | 2,805,462 | -0.62(-2.12%) |
May 05, 2004 | 29.27 | 29.47 | 29.24 | 29.41 | 2,739,536 | +0.32(+1.10%) |
May 04, 2004 | 29.08 | 29.21 | 28.91 | 29.08 | 3,184,657 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.72 | 28.58 | 28.72 | 2,239,076 | +0.29(+1.02%) |
Apr 30, 2004 | 28.84 | 28.84 | 28.37 | 28.43 | 7,370,715 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.97 | 28.48 | 28.56 | 4,440,138 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,032 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.53 | 29.30 | 29.42 | 3,106,701 | +0.03(+0.10%) |
Apr 26, 2004 | 29.58 | 29.58 | 29.25 | 29.39 | 2,990,247 | -0.01(-0.03%) |
Apr 23, 2004 | 29.37 | 29.42 | 29.21 | 29.39 | 1,681,833 | -0.04(-0.14%) |
Apr 22, 2004 | 29.13 | 29.53 | 29.04 | 29.44 | 1,710,225 | +0.21(+0.71%) |
Apr 21, 2004 | 29.11 | 29.28 | 29.04 | 29.23 | 3,028,263 | +0.20(+0.68%) |
Apr 20, 2004 | 29.50 | 29.54 | 28.99 | 29.03 | 1,402,250 | -0.41(-1.38%) |
Apr 19, 2004 | 29.38 | 29.44 | 29.24 | 29.44 | 1,769,414 | +0.03(+0.11%) |
Apr 16, 2004 | 29.24 | 29.44 | 29.17 | 29.41 | 1,306,970 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.27 | 28.99 | 29.09 | 3,395,427 | -0.20(-0.70%) |
Apr 14, 2004 | 29.08 | 29.30 | 29.01 | 29.30 | 2,385,846 | -0.31(-1.03%) |
Apr 13, 2004 | 29.80 | 29.81 | 29.53 | 29.60 | 1,560,568 | -0.38(-1.28%) |
Apr 12, 2004 | 29.92 | 30.01 | 29.82 | 29.99 | 1,412,355 | +0.19(+0.65%) |
Apr 08, 2004 | 29.92 | 29.92 | 29.64 | 29.79 | 1,634,194 | -0.06(-0.21%) |
Apr 07, 2004 | 29.90 | 29.90 | 29.74 | 29.86 | 2,796,319 | +0.05(+0.15%) |
Apr 06, 2004 | 29.79 | 29.84 | 29.63 | 29.81 | 2,442,629 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.90 | 2,497,006 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.18 | 29.70 | 29.90 | 3,352,118 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.82 | 29.42 | 29.82 | 3,667,312 | +0.39(+1.33%) |
Mar 31, 2004 | 29.39 | 29.55 | 29.32 | 29.43 | 4,213,968 | +0.21(+0.71%) |
Mar 30, 2004 | 29.10 | 29.23 | 29.02 | 29.22 | 2,089,420 | +0.06(+0.21%) |
Mar 29, 2004 | 29.07 | 29.22 | 29.04 | 29.16 | 2,700,077 | +0.42(+1.45%) |
Mar 26, 2004 | 28.84 | 28.89 | 28.68 | 28.74 | 2,598,060 | -0.12(-0.43%) |
Mar 25, 2004 | 28.63 | 28.88 | 28.52 | 28.86 | 4,263,533 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.50 | 28.22 | 28.33 | 2,840,591 | -0.11(-0.39%) |
Mar 23, 2004 | 28.53 | 28.63 | 28.37 | 28.44 | 2,268,911 | +0.22(+0.77%) |
Mar 22, 2004 | 28.48 | 28.48 | 28.16 | 28.22 | 2,745,311 | -0.37(-1.30%) |
Mar 19, 2004 | 28.86 | 28.88 | 28.59 | 28.59 | 1,748,241 | -0.37(-1.29%) |
Mar 18, 2004 | 28.96 | 29.01 | 28.77 | 28.97 | 4,622,035 | -0.01(-0.04%) |
Mar 17, 2004 | 28.83 | 28.98 | 28.68 | 28.98 | 2,691,896 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.52 | 28.20 | 28.39 | 2,292,010 | +0.26(+0.92%) |
Mar 15, 2004 | 28.34 | 28.46 | 28.05 | 28.13 | 3,325,171 | -0.49(-1.70%) |
Mar 12, 2004 | 28.48 | 28.61 | 28.32 | 28.61 | 2,565,338 | +0.25(+0.88%) |
Mar 11, 2004 | 28.53 | 28.73 | 28.36 | 28.36 | 3,425,263 | -0.47(-1.62%) |
Mar 10, 2004 | 29.23 | 29.26 | 28.83 | 28.83 | 2,897,374 | -0.47(-1.60%) |
Mar 09, 2004 | 29.58 | 29.60 | 29.28 | 29.30 | 2,036,486 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.74 | 29.50 | 29.50 | 1,773,264 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.76 | 29.42 | 29.70 | 1,763,639 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.20 | 29.35 | 2,710,664 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.30 | 28.97 | 29.26 | 2,445,035 | -0.06(-0.21%) |
Mar 02, 2004 | 29.64 | 29.72 | 29.31 | 29.32 | 2,777,071 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.83 | 29.61 | 29.80 | 2,256,400 | +0.39(+1.34%) |
Feb 27, 2004 | 29.38 | 29.50 | 29.27 | 29.41 | 3,364,149 | +0.24(+0.82%) |
Feb 26, 2004 | 29.09 | 29.28 | 28.98 | 29.17 | 2,885,343 | +0.01(+0.04%) |
Feb 25, 2004 | 29.36 | 29.41 | 28.97 | 29.16 | 3,012,383 | -0.22(-0.74%) |
Feb 24, 2004 | 29.26 | 29.51 | 29.19 | 29.37 | 2,539,833 | -0.11(-0.39%) |
Feb 23, 2004 | 29.65 | 29.65 | 29.34 | 29.49 | 2,158,714 | +0.08(+0.28%) |
Feb 20, 2004 | 29.80 | 29.80 | 29.20 | 29.41 | 4,175,471 | -0.36(-1.22%) |
Feb 19, 2004 | 29.97 | 30.03 | 29.75 | 29.77 | 1,297,827 | +0.20(+0.67%) |
Feb 18, 2004 | 30.00 | 30.03 | 29.55 | 29.57 | 1,604,840 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.83 | 29.99 | 2,433,005 | +0.57(+1.93%) |
Feb 13, 2004 | 29.75 | 29.75 | 29.34 | 29.42 | 1,175,118 | -0.04(-0.13%) |
Feb 12, 2004 | 29.51 | 29.56 | 29.41 | 29.46 | 2,743,386 | -0.26(-0.87%) |
Feb 11, 2004 | 29.34 | 29.78 | 29.20 | 29.72 | 1,491,755 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.41 | 29.26 | 29.38 | 1,236,713 | +0.13(+0.43%) |
Feb 09, 2004 | 29.51 | 29.51 | 29.17 | 29.26 | 1,544,688 | +0.18(+0.63%) |
Feb 06, 2004 | 28.94 | 29.14 | 28.84 | 29.07 | 2,489,788 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.81 | 28.51 | 28.54 | 1,701,563 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.64 | 28.41 | 28.42 | 2,616,827 | -0.31(-1.08%) |
Feb 03, 2004 | 28.83 | 28.83 | 28.68 | 28.73 | 1,145,283 | +0.05(+0.18%) |
Feb 02, 2004 | 28.71 | 28.83 | 28.59 | 28.68 | 2,402,688 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.78 | 28.58 | 28.74 | 3,349,712 | -0.07(-0.26%) |
Jan 29, 2004 | 28.78 | 28.85 | 28.47 | 28.82 | 3,903,105 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.73 | 28.78 | 2,901,223 | -0.37(-1.28%) |
Jan 27, 2004 | 29.34 | 29.34 | 29.12 | 29.16 | 3,173,589 | -0.13(-0.44%) |
Jan 26, 2004 | 29.25 | 29.29 | 29.05 | 29.28 | 3,354,043 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.48 | 29.05 | 29.19 | 1,772,301 | -0.32(-1.07%) |
Jan 22, 2004 | 29.58 | 29.59 | 29.43 | 29.51 | 5,001,230 | +0.02(+0.06%) |
Jan 21, 2004 | 29.28 | 29.56 | 29.15 | 29.49 | 3,769,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.15 | 29.23 | 29.09 | 29.13 | 2,097,119 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.96 | 28.70 | 28.82 | 4,338,602 | -0.10(-0.36%) |
Jan 15, 2004 | 29.07 | 29.08 | 28.78 | 28.93 | 2,370,447 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.20 | 29.00 | 29.10 | 2,125,992 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.78 | 28.85 | 2,458,028 | -0.17(-0.58%) |
Jan 12, 2004 | 29.11 | 29.51 | 28.95 | 29.02 | 2,613,940 | -0.01(-0.03%) |
Jan 09, 2004 | 29.07 | 29.19 | 29.01 | 29.03 | 2,266,987 | -0.18(-0.63%) |
Jan 08, 2004 | 29.25 | 29.25 | 28.99 | 29.22 | 2,478,238 | +0.41(+1.44%) |
Jan 07, 2004 | 28.78 | 28.78 | 28.66 | 28.80 | 2,537,909 | -0.29(-1.00%) |
Jan 06, 2004 | 29.13 | 29.13 | 28.92 | 29.09 | 2,728,468 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.07 | 28.76 | 29.05 | 4,110,508 | +0.55(+1.92%) |
Jan 02, 2004 | 28.43 | 28.69 | 28.43 | 28.50 | 2,555,713 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.45 | 28.17 | 28.42 | 5,019,035 | +0.36(+1.28%) |
Dec 30, 2003 | 27.93 | 28.12 | 27.93 | 28.06 | 6,106,573 | +0.05(+0.19%) |
Dec 29, 2003 | 27.87 | 28.01 | 27.71 | 28.01 | 3,267,906 | +0.46(+1.68%) |
Dec 26, 2003 | 27.67 | 27.75 | 27.55 | 27.55 | 765,607 | -0.05(-0.18%) |
Dec 24, 2003 | 27.56 | 27.83 | 27.54 | 27.60 | 880,616 | +0.07(+0.24%) |
Dec 23, 2003 | 27.49 | 27.57 | 27.39 | 27.53 | 2,665,911 | +0.06(+0.21%) |
Dec 22, 2003 | 27.44 | 27.48 | 27.33 | 27.47 | 2,496,524 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.54 | 27.62 | 1,848,333 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.77 | 27.46 | 27.77 | 5,195,158 | +0.41(+1.49%) |
Dec 17, 2003 | 27.43 | 27.43 | 27.29 | 27.37 | 2,378,628 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.45 | 27.22 | 27.43 | 1,840,152 | +0.25(+0.92%) |
Dec 15, 2003 | 27.68 | 27.68 | 27.18 | 27.18 | 4,042,176 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.41 | 27.23 | 27.36 | 1,552,388 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.98 | 27.27 | 2,650,512 | +0.30(+1.11%) |
Dec 10, 2003 | 27.09 | 27.09 | 26.92 | 26.98 | 3,457,504 | -0.20(-0.72%) |
Dec 09, 2003 | 27.46 | 27.48 | 27.06 | 27.17 | 3,515,249 | -0.11(-0.42%) |
Dec 08, 2003 | 27.21 | 27.31 | 26.99 | 27.29 | 2,970,518 | +0.13(+0.47%) |
Dec 05, 2003 | 27.22 | 27.24 | 27.05 | 27.16 | 1,767,970 | -0.10(-0.36%) |
Dec 04, 2003 | 27.38 | 27.39 | 27.19 | 27.25 | 2,323,770 | +0.06(+0.23%) |
Dec 03, 2003 | 27.29 | 27.43 | 27.19 | 27.19 | 2,652,437 | +0.05(+0.20%) |
Dec 02, 2003 | 27.02 | 27.18 | 26.98 | 27.14 | 1,548,057 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.09 | 26.86 | 27.07 | 3,048,474 | +0.53(+1.98%) |
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.13 | 25.97 | 26.13 | 3,394,109 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.85 | 25.89 | 2,361,785 | -0.18(-0.71%) |
Oct 30, 2003 | 26.35 | 26.35 | 26.08 | 26.08 | 1,651,998 | +0.03(+0.11%) |
Oct 29, 2003 | 26.10 | 26.18 | 25.99 | 26.05 | 1,290,127 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.08 | 1,406,099 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.87 | 25.66 | 25.78 | 1,353,647 | +0.11(+0.45%) |
Oct 24, 2003 | 25.60 | 25.72 | 25.52 | 25.66 | 893,128 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,089,943 | -0.33(-1.27%) |
Oct 22, 2003 | 25.98 | 26.01 | 25.85 | 25.94 | 1,833,896 | -0.26(-0.98%) |
Oct 21, 2003 | 26.29 | 26.31 | 26.14 | 26.20 | 1,901,266 | -0.09(-0.34%) |
Oct 20, 2003 | 26.12 | 26.29 | 26.03 | 26.29 | 836,826 | +0.28(+1.07%) |
Oct 17, 2003 | 26.15 | 26.16 | 25.99 | 26.01 | 712,192 | -0.24(-0.90%) |
Oct 16, 2003 | 26.06 | 26.18 | 26.06 | 26.24 | 810,841 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.05 | 25.99 | 1,070,214 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.24 | 25.93 | 26.24 | 719,411 | +0.14(+0.53%) |
Oct 13, 2003 | 26.06 | 26.10 | 26.02 | 26.10 | 1,795,881 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 964,828 | +0.11(+0.42%) |
Oct 09, 2003 | 25.77 | 25.87 | 25.77 | 25.74 | 1,179,930 | +0.18(+0.69%) |
Oct 08, 2003 | 25.74 | 25.74 | 25.44 | 25.56 | 812,766 | -0.11(-0.41%) |
Oct 07, 2003 | 25.54 | 25.68 | 25.46 | 25.66 | 1,254,037 | -0.04(-0.15%) |
Oct 06, 2003 | 25.48 | 25.70 | 25.48 | 25.70 | 1,471,544 | +0.27(+1.05%) |
Oct 03, 2003 | 25.51 | 25.57 | 25.30 | 25.44 | 1,478,281 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.01 | 25.07 | 3,103,813 | -0.04(-0.16%) |
Oct 01, 2003 | 24.31 | 25.11 | 24.57 | 25.11 | 2,241,482 | +0.80(+3.28%) |
Sep 30, 2003 | 24.63 | 24.65 | 24.29 | 24.31 | 3,423,338 | -0.31(-1.27%) |
Sep 29, 2003 | 24.48 | 24.79 | 24.48 | 24.63 | 1,227,089 | +0.31(+1.28%) |
Sep 26, 2003 | 24.48 | 24.48 | 24.31 | 24.31 | 3,950,264 | -0.10(-0.43%) |
Sep 25, 2003 | 24.75 | 24.92 | 24.42 | 24.42 | 2,806,425 | -0.33(-1.33%) |
Sep 24, 2003 | 24.86 | 25.00 | 24.73 | 24.75 | 4,018,596 | -0.11(-0.44%) |
Sep 23, 2003 | 24.80 | 24.92 | 24.75 | 24.86 | 3,961,813 | +0.06(+0.23%) |
Sep 22, 2003 | 24.95 | 24.96 | 24.78 | 24.80 | 3,536,422 | -0.28(-1.13%) |
Sep 19, 2003 | 25.05 | 25.17 | 25.01 | 25.08 | 1,814,648 | -0.09(-0.37%) |
Sep 18, 2003 | 25.20 | 25.20 | 24.86 | 25.18 | 2,943,089 | +0.26(+1.05%) |
Sep 17, 2003 | 24.90 | 24.94 | 24.84 | 24.91 | 1,421,498 | +0.16(+0.65%) |
Sep 16, 2003 | 24.67 | 24.91 | 24.61 | 24.75 | 1,304,564 | +0.24(+0.99%) |
Sep 15, 2003 | 24.52 | 24.56 | 24.43 | 24.51 | 7,018,468 | +0.07(+0.29%) |
Sep 12, 2003 | 24.47 | 24.50 | 24.24 | 24.44 | 1,011,506 | +0.10(+0.43%) |
Sep 11, 2003 | 24.33 | 24.37 | 24.22 | 24.33 | 1,107,748 | +0.14(+0.56%) |
Sep 10, 2003 | 24.41 | 24.41 | 24.19 | 24.20 | 4,229,367 | -0.25(-1.01%) |
Sep 09, 2003 | 24.40 | 24.50 | 24.34 | 24.45 | 2,326,657 | +0.05(+0.20%) |
Sep 08, 2003 | 24.37 | 24.51 | 24.32 | 24.40 | 1,982,591 | +0.11(+0.44%) |
Sep 05, 2003 | 24.27 | 24.33 | 24.17 | 24.29 | 679,951 | +0.05(+0.20%) |
Sep 04, 2003 | 24.22 | 24.27 | 24.05 | 24.24 | 1,828,122 | -0.03(-0.12%) |
Sep 03, 2003 | 24.17 | 24.33 | 24.11 | 24.27 | 3,277,049 | +0.31(+1.31%) |
Sep 02, 2003 | 23.70 | 23.96 | 23.70 | 23.96 | 1,446,040 | +0.36(+1.51%) |
Aug 29, 2003 | 23.53 | 23.69 | 23.53 | 23.60 | 947,986 | +0.02(+0.11%) |
Aug 28, 2003 | 23.48 | 23.59 | 23.39 | 23.58 | 1,731,879 | +0.14(+0.58%) |
Aug 27, 2003 | 23.45 | 23.50 | 23.40 | 23.44 | 2,309,814 | +0.04(+0.18%) |
Aug 26, 2003 | 23.41 | 23.49 | 23.22 | 23.40 | 1,747,759 | -0.12(-0.52%) |
Aug 25, 2003 | 23.58 | 23.59 | 23.41 | 23.52 | 1,589,922 | -0.10(-0.40%) |
Aug 22, 2003 | 23.83 | 23.83 | 23.58 | 23.62 | 891,684 | -0.14(-0.58%) |
Aug 21, 2003 | 23.76 | 23.83 | 23.65 | 23.75 | 973,009 | +0.04(+0.18%) |
Aug 20, 2003 | 23.73 | 23.73 | 23.62 | 23.71 | 1,210,727 | -0.04(-0.18%) |
Aug 19, 2003 | 23.74 | 23.77 | 23.61 | 23.75 | 1,334,399 | -0.05(-0.22%) |
Aug 18, 2003 | 23.47 | 23.82 | 23.40 | 23.80 | 1,877,205 | +0.33(+1.39%) |
Aug 15, 2003 | 23.51 | 23.56 | 23.44 | 23.48 | 587,077 | -0.05(-0.23%) |
Aug 14, 2003 | 23.42 | 23.56 | 23.28 | 23.53 | 2,102,894 | +0.33(+1.42%) |
Aug 13, 2003 | 23.19 | 23.27 | 23.15 | 23.20 | 1,023,055 | +0.02(+0.07%) |
Aug 12, 2003 | 23.18 | 23.23 | 23.07 | 23.19 | 1,296,383 | +0.10(+0.42%) |
Aug 11, 2003 | 23.03 | 23.11 | 22.92 | 23.09 | 917,188 | +0.22(+0.96%) |
Aug 08, 2003 | 22.89 | 23.04 | 22.79 | 22.87 | 1,935,432 | +0.07(+0.31%) |
Aug 07, 2003 | 22.86 | 22.86 | 22.62 | 22.80 | 693,425 | +0.14(+0.60%) |
Aug 06, 2003 | 22.77 | 22.77 | 22.65 | 22.66 | 1,701,082 | -0.04(-0.16%) |
Aug 05, 2003 | 22.91 | 22.94 | 22.70 | 22.70 | 2,677,460 | -0.21(-0.93%) |
Aug 04, 2003 | 23.00 | 23.00 | 22.74 | 22.91 | 1,340,655 | +0.07(+0.29%) |
Aug 01, 2003 | 22.86 | 22.88 | 22.78 | 22.84 | 2,377,184 | -0.00(-0.02%) |
Jul 31, 2003 | 23.13 | 23.20 | 22.81 | 22.85 | 5,870,298 | -0.19(-0.83%) |
Jul 30, 2003 | 23.25 | 23.25 | 22.98 | 23.04 | 1,406,099 | -0.19(-0.83%) |
Jul 29, 2003 | 23.44 | 23.44 | 23.18 | 23.23 | 1,087,056 | -0.10(-0.42%) |
Jul 28, 2003 | 23.27 | 23.37 | 23.27 | 23.33 | 1,672,209 | +0.06(+0.26%) |
Jul 25, 2003 | 23.23 | 23.32 | 23.03 | 23.27 | 2,534,540 | +0.29(+1.26%) |
Jul 24, 2003 | 23.20 | 23.24 | 22.98 | 22.98 | 2,340,612 | +0.04(+0.16%) |
Jul 23, 2003 | 22.81 | 23.01 | 22.76 | 22.94 | 1,162,606 | +0.33(+1.48%) |
Jul 22, 2003 | 22.72 | 22.77 | 22.59 | 22.61 | 5,199,008 | -0.05(-0.24%) |
Jul 21, 2003 | 22.72 | 22.72 | 22.60 | 22.66 | 1,794,918 | -0.17(-0.76%) |
Jul 18, 2003 | 22.62 | 22.88 | 22.59 | 22.84 | 1,096,680 | +0.35(+1.57%) |
Jul 17, 2003 | 22.52 | 22.63 | 22.42 | 22.48 | 2,766,965 | -0.36(-1.57%) |
Jul 16, 2003 | 23.01 | 23.03 | 22.71 | 22.84 | 2,144,759 | -0.17(-0.75%) |
Jul 15, 2003 | 23.33 | 23.40 | 22.91 | 23.01 | 5,079,186 | -0.22(-0.94%) |
Jul 14, 2003 | 23.24 | 23.47 | 23.13 | 23.23 | 2,318,476 | +0.25(+1.08%) |
Jul 11, 2003 | 22.94 | 23.19 | 22.83 | 22.99 | 6,222,545 | -0.05(-0.22%) |
Jul 10, 2003 | 22.89 | 23.13 | 22.89 | 23.04 | 3,634,589 | -0.12(-0.51%) |
Jul 09, 2003 | 23.22 | 23.29 | 23.03 | 23.15 | 1,019,687 | -0.12(-0.52%) |
Jul 08, 2003 | 23.16 | 23.39 | 23.13 | 23.27 | 1,154,426 | -0.11(-0.47%) |
Jul 07, 2003 | 23.24 | 23.40 | 23.23 | 23.38 | 3,333,351 | +0.42(+1.84%) |
Jul 03, 2003 | 22.98 | 23.05 | 22.91 | 22.96 | 2,334,356 | -0.12(-0.54%) |
Jul 02, 2003 | 22.86 | 23.12 | 22.83 | 23.09 | 2,277,092 | +0.45(+1.97%) |
Jul 01, 2003 | 22.44 | 22.71 | 22.38 | 22.64 | 2,353,123 | +0.13(+0.59%) |
Jun 30, 2003 | 22.76 | 22.76 | 22.51 | 22.51 | 2,588,436 | +0.01(+0.03%) |
Jun 27, 2003 | 22.70 | 22.73 | 22.48 | 22.50 | 2,372,372 | -0.17(-0.75%) |
Jun 26, 2003 | 22.66 | 22.81 | 22.56 | 22.67 | 670,327 | +0.10(+0.46%) |
Jun 25, 2003 | 22.80 | 22.94 | 22.57 | 22.57 | 2,335,319 | -0.23(-0.99%) |
Jun 24, 2003 | 22.75 | 22.83 | 22.67 | 22.79 | 1,403,212 | -0.18(-0.79%) |
Jun 23, 2003 | 23.14 | 23.14 | 22.87 | 22.98 | 1,193,404 | -0.26(-1.11%) |
Jun 20, 2003 | 23.34 | 23.40 | 23.13 | 23.23 | 1,814,648 | +0.03(+0.13%) |
Jun 19, 2003 | 23.27 | 23.34 | 23.13 | 23.20 | 3,118,731 | -0.28(-1.19%) |
Jun 18, 2003 | 23.42 | 23.60 | 23.42 | 23.48 | 1,163,088 | -0.07(-0.28%) |
Jun 17, 2003 | 23.65 | 23.65 | 23.52 | 23.55 | 1,279,541 | +0.05(+0.20%) |
Jun 16, 2003 | 23.33 | 23.54 | 23.33 | 23.50 | 1,092,831 | +0.34(+1.46%) |
Jun 13, 2003 | 23.33 | 23.36 | 23.09 | 23.16 | 2,202,504 | -0.14(-0.58%) |
Jun 12, 2003 | 23.32 | 23.37 | 23.15 | 23.30 | 2,983,510 | +0.06(+0.27%) |
Jun 11, 2003 | 22.95 | 23.27 | 22.92 | 23.23 | 1,126,515 | +0.38(+1.65%) |
Jun 10, 2003 | 22.78 | 22.87 | 22.69 | 22.86 | 859,443 | +0.18(+0.81%) |
Jun 09, 2003 | 22.73 | 22.84 | 22.60 | 22.67 | 1,450,852 | -0.16(-0.72%) |
Jun 06, 2003 | 22.94 | 23.04 | 22.72 | 22.84 | 2,909,885 | +0.14(+0.60%) |
Jun 05, 2003 | 22.58 | 22.74 | 22.51 | 22.70 | 2,327,619 | +0.23(+1.01%) |
Jun 04, 2003 | 22.23 | 22.56 | 22.23 | 22.47 | 1,475,875 | +0.13(+0.60%) |
Jun 03, 2003 | 22.29 | 22.36 | 22.14 | 22.34 | 2,333,875 | +0.05(+0.24%) |