Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 32.82 | 33.26 | 32.82 | 33.25 | 2,921,971 | +0.15(+0.44%) |
Jun 29, 2004 | 32.37 | 33.19 | 32.27 | 33.10 | 2,895,188 | +0.68(+2.09%) |
Jun 28, 2004 | 33.14 | 33.28 | 32.42 | 32.43 | 2,867,466 | -0.75(-2.27%) |
Jun 25, 2004 | 33.39 | 33.52 | 33.08 | 33.18 | 3,950,832 | -0.09(-0.27%) |
Jun 24, 2004 | 32.86 | 33.39 | 32.75 | 33.27 | 2,766,444 | +0.19(+0.58%) |
Jun 23, 2004 | 32.47 | 33.21 | 32.41 | 33.08 | 3,262,001 | +0.56(+1.71%) |
Jun 22, 2004 | 32.18 | 32.58 | 32.13 | 32.52 | 2,940,296 | +0.28(+0.87%) |
Jun 21, 2004 | 32.29 | 32.38 | 32.17 | 32.24 | 2,122,877 | -0.11(-0.36%) |
Jun 18, 2004 | 31.80 | 32.36 | 31.80 | 32.36 | 3,504,611 | +0.82(+2.59%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.54 | 31.54 | 3,640,561 | -0.68(-2.12%) |
Jun 16, 2004 | 31.76 | 32.24 | 31.76 | 32.22 | 2,191,165 | +0.40(+1.26%) |
Jun 15, 2004 | 32.12 | 32.50 | 31.78 | 31.82 | 4,453,908 | -0.39(-1.21%) |
Jun 14, 2004 | 32.59 | 32.69 | 32.20 | 32.21 | 3,610,802 | -0.32(-0.98%) |
Jun 10, 2004 | 32.12 | 32.60 | 32.00 | 32.53 | 3,510,093 | +0.56(+1.74%) |
Jun 09, 2004 | 32.24 | 32.34 | 31.96 | 31.97 | 3,056,354 | -0.20(-0.62%) |
Jun 08, 2004 | 31.89 | 32.20 | 31.69 | 32.17 | 3,634,766 | +0.38(+1.18%) |
Jun 07, 2004 | 31.60 | 31.90 | 31.52 | 31.80 | 2,119,588 | +0.32(+1.01%) |
Jun 04, 2004 | 31.65 | 31.76 | 31.37 | 31.48 | 2,123,973 | -0.13(-0.42%) |
Jun 03, 2004 | 31.90 | 31.90 | 31.52 | 31.61 | 2,348,102 | -0.29(-0.90%) |
Jun 02, 2004 | 31.54 | 31.91 | 31.38 | 31.90 | 2,311,609 | +0.54(+1.73%) |
Jun 01, 2004 | 31.57 | 31.57 | 30.90 | 31.36 | 4,167,756 | -0.27(-0.87%) |
May 28, 2004 | 31.80 | 31.86 | 31.45 | 31.63 | 3,144,847 | -0.22(-0.68%) |
May 27, 2004 | 31.22 | 31.86 | 31.20 | 31.85 | 5,116,112 | +0.86(+2.78%) |
May 26, 2004 | 30.80 | 31.16 | 30.66 | 30.99 | 3,632,260 | +0.19(+0.62%) |
May 25, 2004 | 30.37 | 30.86 | 30.20 | 30.79 | 2,924,790 | +0.43(+1.41%) |
May 24, 2004 | 30.01 | 30.49 | 30.01 | 30.37 | 3,397,167 | +0.45(+1.49%) |
May 21, 2004 | 29.93 | 30.00 | 29.61 | 29.92 | 2,212,622 | +0.16(+0.54%) |
May 20, 2004 | 30.21 | 30.23 | 29.69 | 29.76 | 2,666,675 | -0.52(-1.71%) |
May 19, 2004 | 30.20 | 30.42 | 30.18 | 30.28 | 2,824,864 | +0.21(+0.70%) |
May 18, 2004 | 30.07 | 30.26 | 29.86 | 30.07 | 2,840,840 | +0.15(+0.51%) |
May 17, 2004 | 30.28 | 30.28 | 29.85 | 29.91 | 2,695,023 | -0.37(-1.22%) |
May 14, 2004 | 30.28 | 30.35 | 30.00 | 30.28 | 3,631,163 | -0.12(-0.40%) |
May 13, 2004 | 30.55 | 30.60 | 30.21 | 30.40 | 3,635,705 | -0.19(-0.61%) |
May 12, 2004 | 30.13 | 30.70 | 30.08 | 30.59 | 4,263,610 | +0.24(+0.80%) |
May 11, 2004 | 30.50 | 30.58 | 30.24 | 30.35 | 3,323,554 | -0.15(-0.48%) |
May 10, 2004 | 30.84 | 30.86 | 30.41 | 30.49 | 3,206,870 | -0.52(-1.67%) |
May 07, 2004 | 30.97 | 31.36 | 30.93 | 31.01 | 3,642,127 | -0.20(-0.63%) |
May 06, 2004 | 31.00 | 31.30 | 30.90 | 31.21 | 5,348,542 | +0.37(+1.20%) |
May 05, 2004 | 30.52 | 30.90 | 30.38 | 30.84 | 3,930,314 | +0.27(+0.90%) |
May 04, 2004 | 30.49 | 30.81 | 30.17 | 30.56 | 3,975,422 | +0.22(+0.72%) |
May 03, 2004 | 30.36 | 30.45 | 30.12 | 30.35 | 3,689,271 | -0.11(-0.36%) |
Apr 30, 2004 | 30.28 | 30.54 | 30.00 | 30.46 | 3,608,296 | +0.20(+0.68%) |
Apr 29, 2004 | 30.44 | 30.52 | 30.12 | 30.25 | 3,549,562 | +0.02(+0.06%) |
Apr 28, 2004 | 30.00 | 30.40 | 29.85 | 30.23 | 4,725,336 | +0.30(+1.00%) |
Apr 27, 2004 | 30.17 | 30.68 | 29.88 | 29.93 | 7,277,049 | +0.24(+0.82%) |
Apr 26, 2004 | 29.54 | 29.75 | 29.39 | 29.69 | 3,288,784 | +0.19(+0.63%) |
Apr 23, 2004 | 29.44 | 29.55 | 29.31 | 29.50 | 2,932,622 | -0.06(-0.19%) |
Apr 22, 2004 | 29.21 | 29.89 | 29.21 | 29.56 | 2,408,245 | +0.20(+0.67%) |
Apr 21, 2004 | 29.25 | 29.56 | 29.23 | 29.36 | 2,303,777 | +0.17(+0.57%) |
Apr 20, 2004 | 29.92 | 30.26 | 29.20 | 29.20 | 2,738,721 | -0.77(-2.56%) |
Apr 19, 2004 | 29.75 | 30.14 | 29.75 | 29.96 | 1,517,370 | -0.04(-0.15%) |
Apr 16, 2004 | 30.20 | 30.29 | 29.98 | 30.01 | 2,364,547 | +0.14(+0.47%) |
Apr 15, 2004 | 30.00 | 30.26 | 29.65 | 29.87 | 1,946,832 | +0.01(+0.02%) |
Apr 14, 2004 | 29.82 | 29.93 | 29.61 | 29.86 | 2,977,729 | +0.20(+0.69%) |
Apr 13, 2004 | 30.28 | 30.32 | 29.61 | 29.66 | 4,204,563 | -0.29(-0.98%) |
Apr 12, 2004 | 30.10 | 30.53 | 29.85 | 29.95 | 4,263,140 | -0.40(-1.33%) |
Apr 08, 2004 | 30.49 | 30.63 | 30.26 | 30.35 | 3,694,439 | -0.14(-0.46%) |
Apr 07, 2004 | 30.71 | 30.75 | 30.34 | 30.49 | 11,081,752 | +0.28(+0.93%) |
Apr 06, 2004 | 29.43 | 30.21 | 29.43 | 30.21 | 4,844,527 | +0.42(+1.41%) |
Apr 05, 2004 | 29.69 | 29.81 | 29.38 | 29.79 | 3,854,195 | -0.02(-0.06%) |
Apr 02, 2004 | 29.47 | 29.96 | 29.43 | 29.81 | 4,629,796 | +0.44(+1.50%) |
Apr 01, 2004 | 29.37 | 29.61 | 29.30 | 29.37 | 4,505,593 | +0.23(+0.79%) |
Mar 31, 2004 | 29.09 | 29.20 | 28.75 | 29.14 | 3,242,893 | -0.02(-0.07%) |
Mar 30, 2004 | 29.08 | 29.27 | 28.90 | 29.16 | 3,704,463 | +0.08(+0.29%) |
Mar 29, 2004 | 29.31 | 29.43 | 29.02 | 29.08 | 3,302,880 | -0.17(-0.59%) |
Mar 26, 2004 | 29.24 | 29.36 | 29.15 | 29.25 | 3,535,309 | +0.01(+0.04%) |
Mar 25, 2004 | 29.09 | 29.43 | 29.06 | 29.24 | 5,507,515 | +0.12(+0.42%) |
Mar 24, 2004 | 28.54 | 29.29 | 28.54 | 29.11 | 6,713,048 | +0.45(+1.56%) |
Mar 23, 2004 | 28.64 | 28.94 | 28.42 | 28.67 | 6,937,959 | +0.25(+0.88%) |
Mar 22, 2004 | 28.25 | 28.42 | 27.88 | 28.42 | 6,770,842 | +0.26(+0.93%) |
Mar 19, 2004 | 28.72 | 28.72 | 28.13 | 28.16 | 6,283,899 | -0.26(-0.92%) |
Mar 18, 2004 | 28.39 | 28.50 | 28.23 | 28.42 | 3,111,642 | +0.03(+0.09%) |
Mar 17, 2004 | 28.25 | 28.62 | 28.14 | 28.39 | 5,352,301 | +0.41(+1.48%) |
Mar 16, 2004 | 28.09 | 28.25 | 27.52 | 27.98 | 10,253,996 | -0.33(-1.17%) |
Mar 15, 2004 | 28.29 | 28.80 | 28.18 | 28.31 | 4,472,546 | -0.09(-0.31%) |
Mar 12, 2004 | 28.42 | 28.57 | 28.17 | 28.40 | 7,773,390 | -0.10(-0.34%) |
Mar 11, 2004 | 28.38 | 28.72 | 28.22 | 28.50 | 7,965,880 | +0.04(+0.16%) |
Mar 10, 2004 | 28.81 | 28.81 | 28.26 | 28.45 | 6,879,539 | -0.27(-0.93%) |
Mar 09, 2004 | 29.01 | 29.24 | 28.09 | 28.72 | 9,183,786 | -0.15(-0.51%) |
Mar 08, 2004 | 29.11 | 29.24 | 28.64 | 28.87 | 9,412,927 | +0.10(+0.36%) |
Mar 05, 2004 | 28.58 | 28.95 | 28.52 | 28.76 | 8,375,451 | +0.03(+0.11%) |
Mar 04, 2004 | 28.95 | 29.06 | 28.50 | 28.73 | 9,811,378 | -0.17(-0.60%) |
Mar 03, 2004 | 28.93 | 29.05 | 28.72 | 28.90 | 11,246,834 | -0.24(-0.81%) |
Mar 02, 2004 | 29.69 | 29.82 | 29.04 | 29.14 | 8,975,164 | -0.38(-1.28%) |
Mar 01, 2004 | 29.43 | 29.65 | 29.43 | 29.52 | 4,753,685 | -0.03(-0.11%) |
Feb 27, 2004 | 29.76 | 29.94 | 29.29 | 29.55 | 8,723,000 | -0.17(-0.56%) |
Feb 26, 2004 | 29.86 | 29.86 | 29.51 | 29.71 | 4,429,161 | -0.29(-0.96%) |
Feb 25, 2004 | 29.88 | 30.19 | 29.73 | 30.00 | 8,667,868 | +0.22(+0.75%) |
Feb 24, 2004 | 30.39 | 30.40 | 29.39 | 29.78 | 9,782,715 | -0.69(-2.26%) |
Feb 23, 2004 | 30.96 | 31.09 | 30.15 | 30.47 | 5,646,597 | -0.50(-1.61%) |
Feb 20, 2004 | 31.06 | 31.11 | 30.70 | 30.97 | 2,487,184 | +0.03(+0.08%) |
Feb 19, 2004 | 31.24 | 31.27 | 30.91 | 30.94 | 2,629,241 | -0.19(-0.60%) |
Feb 18, 2004 | 31.28 | 31.51 | 31.00 | 31.13 | 2,555,472 | -0.17(-0.53%) |
Feb 17, 2004 | 31.62 | 31.64 | 31.17 | 31.29 | 3,331,229 | -0.25(-0.79%) |
Feb 13, 2004 | 31.29 | 31.60 | 31.22 | 31.54 | 3,166,147 | +0.05(+0.16%) |
Feb 12, 2004 | 31.54 | 31.73 | 31.41 | 31.49 | 1,609,778 | +0.01(+0.04%) |
Feb 11, 2004 | 31.73 | 31.73 | 31.28 | 31.48 | 3,585,586 | +0.08(+0.24%) |
Feb 10, 2004 | 31.44 | 31.46 | 31.19 | 31.40 | 2,565,496 | -0.06(-0.18%) |
Feb 09, 2004 | 31.57 | 31.76 | 31.37 | 31.46 | 2,169,238 | -0.08(-0.24%) |
Feb 06, 2004 | 31.72 | 31.73 | 31.35 | 31.53 | 2,933,248 | -0.20(-0.62%) |
Feb 05, 2004 | 31.16 | 31.73 | 31.15 | 31.73 | 6,776,480 | +0.57(+1.84%) |
Feb 04, 2004 | 30.88 | 31.25 | 30.74 | 31.16 | 5,046,102 | +0.27(+0.89%) |
Feb 03, 2004 | 30.87 | 30.91 | 30.55 | 30.88 | 6,552,978 | -0.19(-0.60%) |
Feb 02, 2004 | 31.06 | 31.43 | 31.04 | 31.07 | 5,676,825 | +0.03(+0.08%) |
Jan 30, 2004 | 31.44 | 31.51 | 30.77 | 31.04 | 7,158,329 | -0.41(-1.32%) |
Jan 29, 2004 | 31.79 | 31.90 | 31.33 | 31.46 | 5,360,759 | -0.31(-0.96%) |
Jan 28, 2004 | 32.05 | 32.08 | 31.66 | 31.76 | 6,942,971 | -0.29(-0.90%) |
Jan 27, 2004 | 31.92 | 32.18 | 31.60 | 32.05 | 11,808,643 | -0.89(-2.71%) |
Jan 26, 2004 | 32.45 | 33.32 | 32.45 | 32.95 | 5,067,089 | +0.52(+1.61%) |
Jan 23, 2004 | 32.36 | 32.79 | 32.22 | 32.42 | 2,376,138 | -0.12(-0.37%) |
Jan 22, 2004 | 32.88 | 32.99 | 32.35 | 32.54 | 1,867,580 | -0.26(-0.80%) |
Jan 21, 2004 | 32.40 | 32.80 | 32.27 | 32.80 | 2,493,135 | +0.41(+1.26%) |
Jan 20, 2004 | 32.95 | 32.95 | 32.34 | 32.40 | 2,712,565 | -0.49(-1.49%) |
Jan 16, 2004 | 32.87 | 32.89 | 32.46 | 32.89 | 2,361,415 | +0.20(+0.61%) |
Jan 15, 2004 | 33.01 | 33.10 | 32.47 | 32.69 | 2,582,724 | -0.18(-0.54%) |
Jan 14, 2004 | 32.55 | 32.88 | 32.47 | 32.87 | 3,744,872 | +0.37(+1.14%) |
Jan 13, 2004 | 32.45 | 32.55 | 32.00 | 32.50 | 2,502,063 | +0.01(+0.04%) |
Jan 12, 2004 | 32.85 | 32.85 | 32.46 | 32.49 | 3,078,751 | -0.43(-1.30%) |
Jan 09, 2004 | 32.72 | 33.20 | 32.56 | 32.91 | 4,325,946 | +0.19(+0.59%) |
Jan 08, 2004 | 31.99 | 32.73 | 31.80 | 32.72 | 4,835,599 | +0.73(+2.30%) |
Jan 07, 2004 | 31.78 | 32.22 | 31.76 | 31.99 | 3,934,543 | +0.10(+0.30%) |
Jan 06, 2004 | 31.89 | 31.96 | 31.78 | 31.89 | 3,618,163 | -0.09(-0.28%) |
Jan 05, 2004 | 31.86 | 32.19 | 31.83 | 31.98 | 5,985,217 | -0.39(-1.20%) |
Jan 02, 2004 | 32.82 | 32.82 | 32.19 | 32.37 | 2,647,410 | -0.45(-1.36%) |
Dec 31, 2003 | 32.33 | 32.86 | 32.24 | 32.82 | 2,009,012 | +0.45(+1.38%) |
Dec 30, 2003 | 32.40 | 32.69 | 32.31 | 32.37 | 1,876,978 | -0.04(-0.12%) |
Dec 29, 2003 | 32.15 | 32.56 | 32.10 | 32.41 | 1,890,917 | +0.04(+0.12%) |
Dec 26, 2003 | 32.35 | 32.46 | 32.24 | 32.37 | 595,796 | +0.03(+0.08%) |
Dec 24, 2003 | 32.23 | 32.44 | 32.06 | 32.34 | 1,450,648 | +0.38(+1.20%) |
Dec 23, 2003 | 31.76 | 32.01 | 31.71 | 31.96 | 1,983,012 | +0.07(+0.22%) |
Dec 22, 2003 | 32.03 | 32.24 | 31.80 | 31.89 | 2,499,400 | -0.19(-0.60%) |
Dec 19, 2003 | 32.07 | 32.17 | 31.94 | 32.08 | 4,045,903 | +0.11(+0.34%) |
Dec 18, 2003 | 31.85 | 31.97 | 31.54 | 31.97 | 4,756,191 | +0.11(+0.36%) |
Dec 17, 2003 | 31.34 | 31.86 | 31.31 | 31.86 | 2,978,356 | +0.57(+1.84%) |
Dec 16, 2003 | 30.98 | 31.37 | 30.84 | 31.29 | 2,678,265 | +0.26(+0.82%) |
Dec 15, 2003 | 31.23 | 31.40 | 30.87 | 31.03 | 4,212,550 | -0.19(-0.61%) |
Dec 12, 2003 | 31.16 | 31.48 | 30.84 | 31.22 | 2,672,626 | +0.06(+0.18%) |
Dec 11, 2003 | 30.80 | 31.24 | 30.65 | 31.16 | 3,200,448 | +0.26(+0.85%) |
Dec 10, 2003 | 30.91 | 31.07 | 30.70 | 30.90 | 2,865,430 | -0.01(-0.04%) |
Dec 09, 2003 | 30.91 | 30.91 | 30.64 | 30.91 | 2,616,712 | -0.01(-0.02%) |
Dec 08, 2003 | 30.14 | 30.92 | 30.05 | 30.92 | 3,555,044 | +0.64(+2.13%) |
Dec 05, 2003 | 30.30 | 30.37 | 30.16 | 30.28 | 3,096,763 | -0.21(-0.69%) |
Dec 04, 2003 | 29.63 | 30.56 | 29.57 | 30.49 | 6,098,769 | +0.79(+2.67%) |
Dec 03, 2003 | 29.29 | 29.77 | 29.29 | 29.70 | 4,234,321 | +0.24(+0.82%) |
Dec 02, 2003 | 29.38 | 29.53 | 29.27 | 29.45 | 4,301,356 | -0.12(-0.41%) |
Dec 01, 2003 | 29.53 | 29.57 | 29.24 | 29.57 | 3,042,101 | +0.24(+0.83%) |
Nov 28, 2003 | 29.34 | 29.48 | 29.24 | 29.33 | 1,028,391 | -0.01(-0.02%) |
Nov 26, 2003 | 29.36 | 29.41 | 29.24 | 29.34 | 2,680,144 | +0.05(+0.17%) |
Nov 25, 2003 | 29.53 | 29.56 | 29.09 | 29.29 | 7,842,148 | -0.37(-1.25%) |
Nov 24, 2003 | 29.69 | 29.78 | 29.42 | 29.66 | 4,614,603 | +0.03(+0.11%) |
Nov 21, 2003 | 29.43 | 29.66 | 29.38 | 29.63 | 3,248,375 | +0.19(+0.65%) |
Nov 20, 2003 | 29.15 | 29.64 | 29.15 | 29.43 | 3,519,021 | +0.18(+0.61%) |
Nov 19, 2003 | 29.05 | 29.34 | 29.00 | 29.25 | 2,798,238 | +0.20(+0.70%) |
Nov 18, 2003 | 28.99 | 29.19 | 28.92 | 29.05 | 3,591,537 | -0.20(-0.68%) |
Nov 17, 2003 | 29.17 | 29.29 | 28.84 | 29.25 | 5,441,576 | +0.39(+1.35%) |
Nov 14, 2003 | 29.31 | 29.32 | 28.74 | 28.86 | 7,987,338 | -0.40(-1.35%) |
Nov 13, 2003 | 29.27 | 29.44 | 29.20 | 29.25 | 8,132,371 | -0.14(-0.48%) |
Nov 12, 2003 | 29.11 | 29.47 | 29.10 | 29.40 | 3,010,620 | +0.25(+0.85%) |
Nov 11, 2003 | 29.16 | 29.26 | 29.00 | 29.15 | 2,083,878 | -0.01(-0.04%) |
Nov 10, 2003 | 29.38 | 29.43 | 29.01 | 29.16 | 2,290,464 | -0.24(-0.80%) |
Nov 07, 2003 | 29.50 | 29.56 | 29.29 | 29.40 | 3,091,281 | -0.17(-0.56%) |
Nov 06, 2003 | 29.21 | 29.61 | 29.06 | 29.56 | 3,135,919 | +0.31(+1.05%) |
Nov 05, 2003 | 29.48 | 29.48 | 29.11 | 29.25 | 3,467,178 | +0.08(+0.26%) |
Nov 04, 2003 | 29.48 | 29.48 | 29.16 | 29.18 | 2,710,216 | -0.19(-0.63%) |
Nov 03, 2003 | 29.60 | 29.84 | 29.44 | 29.36 | 2,985,952 | -0.24(-0.80%) |
Oct 31, 2003 | 30.01 | 30.01 | 29.40 | 29.60 | 4,445,763 | -0.33(-1.09%) |
Oct 30, 2003 | 30.30 | 30.58 | 29.93 | 29.93 | 4,437,462 | -0.04(-0.15%) |
Oct 29, 2003 | 29.69 | 30.00 | 29.39 | 29.97 | 4,510,135 | +0.91(+3.14%) |
Oct 28, 2003 | 29.98 | 30.07 | 28.90 | 29.06 | 6,443,185 | -0.50(-1.68%) |
Oct 27, 2003 | 29.63 | 29.75 | 29.38 | 29.55 | 2,772,865 | -0.15(-0.49%) |
Oct 24, 2003 | 29.16 | 29.70 | 28.86 | 29.70 | 4,746,167 | +0.54(+1.86%) |
Oct 23, 2003 | 28.92 | 29.28 | 28.75 | 29.16 | 3,036,776 | +0.24(+0.82%) |
Oct 22, 2003 | 29.33 | 29.33 | 28.89 | 28.92 | 3,747,378 | -0.47(-1.59%) |
Oct 21, 2003 | 29.50 | 29.50 | 29.22 | 29.39 | 2,727,444 | +0.01(+0.02%) |
Oct 20, 2003 | 29.37 | 29.41 | 29.10 | 29.38 | 3,280,326 | +0.08(+0.26%) |
Oct 17, 2003 | 29.15 | 29.36 | 29.24 | 29.31 | 3,538,442 | +0.15(+0.53%) |
Oct 16, 2003 | 29.46 | 29.59 | 29.30 | 29.15 | 3,640,404 | -0.31(-1.04%) |
Oct 15, 2003 | 29.52 | 29.56 | 29.24 | 29.46 | 3,854,195 | -0.06(-0.19%) |
Oct 14, 2003 | 29.75 | 29.86 | 29.25 | 29.52 | 4,308,874 | -0.24(-0.79%) |
Oct 13, 2003 | 29.54 | 29.93 | 29.54 | 29.75 | 3,314,783 | +0.26(+0.87%) |
Oct 10, 2003 | 29.20 | 29.53 | 29.20 | 29.50 | 3,873,930 | +0.29(+1.01%) |
Oct 09, 2003 | 29.44 | 29.53 | 29.06 | 29.20 | 3,550,659 | -0.09(-0.30%) |
Oct 08, 2003 | 29.22 | 29.41 | 28.97 | 29.29 | 4,581,712 | +0.08(+0.26%) |
Oct 07, 2003 | 29.02 | 29.30 | 28.59 | 29.22 | 4,587,194 | +0.20(+0.68%) |
Oct 06, 2003 | 29.18 | 29.18 | 28.90 | 29.02 | 3,490,358 | -0.16(-0.55%) |
Oct 03, 2003 | 29.73 | 30.12 | 29.15 | 29.18 | 4,608,652 | -0.20(-0.67%) |
Oct 02, 2003 | 29.05 | 29.59 | 28.95 | 29.38 | 2,971,621 | -0.27(-0.90%) |
Oct 01, 2003 | 29.43 | 29.64 | 28.75 | 29.64 | 3,367,096 | +0.18(+0.61%) |
Sep 30, 2003 | 29.31 | 29.63 | 28.83 | 29.47 | 4,760,107 | +0.15(+0.52%) |
Sep 29, 2003 | 29.01 | 29.43 | 29.11 | 29.31 | 5,140,076 | +0.31(+1.06%) |
Sep 26, 2003 | 29.05 | 29.31 | 28.59 | 29.01 | 5,208,677 | +0.19(+0.66%) |
Sep 25, 2003 | 28.80 | 29.13 | 28.15 | 28.81 | 8,519,232 | +0.02(+0.07%) |
Sep 24, 2003 | 29.35 | 29.69 | 28.95 | 28.80 | 8,059,698 | -0.56(-1.89%) |
Sep 23, 2003 | 30.53 | 29.98 | 29.24 | 29.35 | 11,970,278 | -1.18(-3.87%) |
Sep 22, 2003 | 30.97 | 30.97 | 30.34 | 30.53 | 4,824,792 | -0.56(-1.81%) |
Sep 19, 2003 | 31.54 | 31.86 | 30.74 | 31.09 | 8,484,775 | -0.59(-1.87%) |
Sep 18, 2003 | 31.77 | 32.11 | 31.65 | 31.69 | 3,928,592 | -0.08(-0.26%) |
Sep 17, 2003 | 31.92 | 31.92 | 31.69 | 31.77 | 5,858,979 | -0.15(-0.48%) |
Sep 16, 2003 | 32.54 | 31.97 | 31.64 | 31.92 | 13,697,055 | -0.62(-1.90%) |
Sep 15, 2003 | 32.57 | 32.68 | 32.41 | 32.54 | 2,944,682 | -0.09(-0.27%) |
Sep 12, 2003 | 32.93 | 32.93 | 32.42 | 32.63 | 2,207,767 | -0.19(-0.58%) |
Sep 11, 2003 | 32.77 | 33.18 | 32.59 | 32.82 | 2,850,864 | +0.10(+0.31%) |
Sep 10, 2003 | 33.17 | 33.33 | 32.50 | 32.72 | 3,241,327 | -0.61(-1.82%) |
Sep 09, 2003 | 33.36 | 33.42 | 33.05 | 33.33 | 3,306,169 | -0.03(-0.08%) |
Sep 08, 2003 | 33.05 | 33.49 | 33.05 | 33.35 | 2,413,727 | +0.15(+0.44%) |
Sep 05, 2003 | 32.74 | 33.23 | 32.73 | 33.21 | 3,312,591 | +0.26(+0.79%) |
Sep 04, 2003 | 33.34 | 33.34 | 32.73 | 32.95 | 2,973,970 | -0.30(-0.90%) |
Sep 03, 2003 | 32.88 | 33.38 | 32.86 | 33.25 | 3,998,759 | +0.43(+1.30%) |
Sep 02, 2003 | 32.63 | 32.84 | 32.43 | 32.82 | 2,212,153 | +0.11(+0.33%) |
Aug 29, 2003 | 32.82 | 32.82 | 32.43 | 32.71 | 1,976,590 | -0.11(-0.33%) |
Aug 28, 2003 | 32.27 | 32.86 | 32.24 | 32.82 | 3,754,269 | -0.03(-0.10%) |
Aug 27, 2003 | 32.72 | 32.88 | 32.17 | 32.85 | 2,649,289 | +0.05(+0.16%) |
Aug 26, 2003 | 32.63 | 32.90 | 32.11 | 32.80 | 3,396,071 | +0.67(+2.09%) |
Aug 25, 2003 | 31.70 | 32.13 | 31.54 | 32.13 | 2,334,632 | +0.28(+0.88%) |
Aug 22, 2003 | 32.41 | 32.41 | 31.80 | 31.85 | 3,560,369 | -0.43(-1.35%) |
Aug 21, 2003 | 32.66 | 33.05 | 31.97 | 32.28 | 3,421,914 | -0.31(-0.94%) |
Aug 20, 2003 | 33.17 | 33.26 | 32.50 | 32.59 | 2,410,438 | -0.58(-1.75%) |
Aug 19, 2003 | 33.51 | 33.76 | 32.65 | 33.17 | 3,259,025 | -0.02(-0.06%) |
Aug 18, 2003 | 32.31 | 33.31 | 32.31 | 33.19 | 3,408,914 | +0.87(+2.71%) |
Aug 15, 2003 | 32.24 | 32.36 | 32.05 | 32.31 | 888,526 | +0.08(+0.24%) |
Aug 14, 2003 | 32.13 | 32.35 | 31.82 | 32.24 | 3,997,663 | +0.06(+0.20%) |
Aug 13, 2003 | 32.55 | 32.75 | 32.11 | 32.17 | 2,526,496 | -0.38(-1.16%) |
Aug 12, 2003 | 32.21 | 32.63 | 32.20 | 32.55 | 2,875,924 | +0.26(+0.79%) |
Aug 11, 2003 | 32.34 | 32.55 | 31.96 | 32.29 | 2,309,259 | -0.01(-0.02%) |
Aug 08, 2003 | 32.05 | 32.36 | 31.78 | 32.30 | 6,236,442 | +0.57(+1.79%) |
Aug 07, 2003 | 31.92 | 32.20 | 31.61 | 31.73 | 10,634,122 | -0.77(-2.36%) |
Aug 06, 2003 | 32.43 | 33.07 | 32.02 | 32.50 | 3,062,619 | +0.47(+1.46%) |
Aug 05, 2003 | 32.61 | 32.75 | 31.94 | 32.03 | 3,608,923 | -0.98(-2.96%) |
Aug 04, 2003 | 32.98 | 33.42 | 32.33 | 33.01 | 2,447,401 | +0.11(+0.35%) |
Aug 01, 2003 | 33.81 | 33.81 | 32.89 | 32.89 | 2,598,543 | -0.52(-1.57%) |
Jul 31, 2003 | 33.62 | 33.84 | 33.33 | 33.42 | 2,462,124 | -0.07(-0.21%) |
Jul 30, 2003 | 33.65 | 33.90 | 33.40 | 33.49 | 2,918,682 | -0.06(-0.19%) |
Jul 29, 2003 | 34.05 | 34.30 | 33.49 | 33.55 | 2,584,134 | -0.58(-1.70%) |
Jul 28, 2003 | 34.20 | 34.61 | 33.90 | 34.13 | 4,718,288 | +0.29(+0.87%) |
Jul 25, 2003 | 33.10 | 33.87 | 32.82 | 33.84 | 4,775,456 | +0.93(+2.81%) |
Jul 24, 2003 | 35.10 | 35.12 | 32.91 | 32.91 | 6,415,619 | -1.17(-3.43%) |
Jul 23, 2003 | 34.09 | 34.29 | 33.60 | 34.08 | 2,521,014 | -0.01(-0.04%) |
Jul 22, 2003 | 33.39 | 34.22 | 32.82 | 34.09 | 5,714,572 | +0.70(+2.10%) |
Jul 21, 2003 | 33.68 | 33.70 | 32.74 | 33.39 | 4,104,010 | +0.16(+0.48%) |
Jul 18, 2003 | 32.40 | 33.25 | 32.31 | 33.23 | 4,188,117 | +1.17(+3.64%) |
Jul 17, 2003 | 32.05 | 32.44 | 31.78 | 32.06 | 3,803,762 | +0.08(+0.26%) |
Jul 16, 2003 | 31.46 | 32.15 | 31.46 | 31.98 | 3,781,052 | +0.50(+1.60%) |
Jul 15, 2003 | 31.00 | 31.67 | 30.97 | 31.48 | 3,493,178 | +0.42(+1.34%) |
Jul 14, 2003 | 31.91 | 31.92 | 30.97 | 31.06 | 2,518,665 | -0.47(-1.48%) |
Jul 11, 2003 | 31.30 | 31.60 | 31.12 | 31.53 | 3,766,016 | +0.47(+1.50%) |
Jul 10, 2003 | 30.52 | 31.06 | 30.33 | 31.06 | 4,000,169 | +0.49(+1.59%) |
Jul 09, 2003 | 30.60 | 30.86 | 30.39 | 30.58 | 3,085,173 | -0.09(-0.29%) |
Jul 08, 2003 | 30.58 | 30.77 | 29.91 | 30.67 | 5,714,258 | -0.03(-0.10%) |
Jul 07, 2003 | 31.09 | 31.25 | 30.37 | 30.70 | 3,275,158 | -0.20(-0.66%) |
Jul 03, 2003 | 30.82 | 31.06 | 30.76 | 30.90 | 1,311,723 | -0.26(-0.84%) |
Jul 02, 2003 | 30.88 | 31.16 | 30.58 | 31.16 | 2,247,550 | +0.23(+0.74%) |