Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 26.90 | 27.03 | 26.85 | 26.97 | 1,492,306 | +0.13(+0.47%) |
Aug 30, 2004 | 26.72 | 26.92 | 26.72 | 26.85 | 1,279,293 | +0.14(+0.54%) |
Aug 27, 2004 | 26.71 | 26.74 | 26.66 | 26.70 | 915,193 | +0.03(+0.13%) |
Aug 26, 2004 | 26.63 | 26.71 | 26.58 | 26.67 | 720,740 | +0.03(+0.13%) |
Aug 25, 2004 | 26.51 | 26.64 | 26.49 | 26.63 | 1,029,852 | +0.14(+0.54%) |
Aug 24, 2004 | 26.52 | 26.55 | 26.40 | 26.49 | 893,683 | -0.02(-0.09%) |
Aug 23, 2004 | 26.58 | 26.63 | 26.43 | 26.51 | 728,199 | -0.06(-0.22%) |
Aug 20, 2004 | 26.36 | 26.57 | 26.28 | 26.57 | 777,116 | +0.21(+0.79%) |
Aug 19, 2004 | 26.60 | 26.62 | 26.30 | 26.36 | 859,858 | -0.23(-0.87%) |
Aug 18, 2004 | 26.49 | 26.62 | 26.38 | 26.59 | 972,609 | +0.18(+0.70%) |
Aug 17, 2004 | 26.37 | 26.44 | 26.25 | 26.41 | 863,674 | +0.03(+0.13%) |
Aug 16, 2004 | 26.24 | 26.45 | 26.16 | 26.37 | 609,897 | +0.13(+0.51%) |
Aug 13, 2004 | 26.32 | 26.35 | 26.12 | 26.24 | 1,084,320 | -0.03(-0.13%) |
Aug 12, 2004 | 26.37 | 26.52 | 26.27 | 26.28 | 1,321,097 | -0.18(-0.68%) |
Aug 11, 2004 | 26.16 | 26.46 | 26.16 | 26.46 | 971,742 | +0.18(+0.70%) |
Aug 10, 2004 | 26.17 | 26.28 | 26.05 | 26.27 | 1,307,741 | +0.20(+0.75%) |
Aug 09, 2004 | 26.33 | 26.33 | 26.04 | 26.07 | 1,596,037 | -0.03(-0.13%) |
Aug 06, 2004 | 25.88 | 26.30 | 25.88 | 26.11 | 1,062,984 | +0.25(+0.98%) |
Aug 05, 2004 | 26.20 | 26.29 | 25.86 | 25.86 | 1,163,246 | -0.39(-1.47%) |
Aug 04, 2004 | 26.08 | 26.33 | 25.80 | 26.24 | 1,236,274 | +0.13(+0.51%) |
Aug 03, 2004 | 26.03 | 26.20 | 25.97 | 26.11 | 1,808,009 | +0.13(+0.49%) |
Aug 02, 2004 | 25.79 | 26.10 | 25.73 | 25.98 | 1,244,773 | +0.22(+0.85%) |
Jul 30, 2004 | 25.48 | 25.76 | 25.39 | 25.76 | 931,498 | +0.34(+1.34%) |
Jul 29, 2004 | 25.54 | 25.71 | 25.39 | 25.42 | 1,207,132 | +0.12(+0.46%) |
Jul 28, 2004 | 25.11 | 25.34 | 24.94 | 25.31 | 960,120 | +0.32(+1.27%) |
Jul 27, 2004 | 25.20 | 25.30 | 24.92 | 24.99 | 1,290,047 | -0.10(-0.39%) |
Jul 26, 2004 | 25.28 | 25.41 | 25.08 | 25.09 | 1,099,238 | -0.14(-0.55%) |
Jul 23, 2004 | 25.47 | 25.54 | 25.21 | 25.23 | 1,481,898 | -0.18(-0.70%) |
Jul 22, 2004 | 25.47 | 25.50 | 25.30 | 25.41 | 1,466,807 | -0.06(-0.25%) |
Jul 21, 2004 | 25.79 | 25.79 | 25.37 | 25.47 | 1,651,545 | -0.20(-0.76%) |
Jul 20, 2004 | 25.65 | 25.71 | 25.34 | 25.67 | 3,655,049 | +0.47(+1.88%) |
Jul 19, 2004 | 25.11 | 25.28 | 25.11 | 25.19 | 828,635 | +0.11(+0.44%) |
Jul 16, 2004 | 25.14 | 25.16 | 25.03 | 25.08 | 1,040,087 | +0.09(+0.37%) |
Jul 15, 2004 | 24.84 | 25.11 | 24.80 | 24.99 | 572,082 | +0.13(+0.53%) |
Jul 14, 2004 | 24.60 | 24.92 | 24.55 | 24.86 | 987,527 | +0.25(+1.03%) |
Jul 13, 2004 | 24.51 | 24.64 | 24.45 | 24.60 | 935,141 | +0.06(+0.26%) |
Jul 12, 2004 | 24.59 | 24.67 | 24.45 | 24.54 | 798,105 | -0.12(-0.49%) |
Jul 09, 2004 | 24.70 | 24.77 | 24.57 | 24.66 | 900,448 | -0.06(-0.26%) |
Jul 08, 2004 | 24.74 | 24.78 | 24.67 | 24.73 | 1,037,485 | -0.02(-0.07%) |
Jul 07, 2004 | 24.70 | 24.81 | 24.64 | 24.74 | 688,129 | -0.02(-0.09%) |
Jul 06, 2004 | 24.59 | 24.83 | 24.59 | 24.77 | 1,271,487 | +0.07(+0.30%) |
Jul 02, 2004 | 24.52 | 24.71 | 24.52 | 24.69 | 1,285,364 | +0.22(+0.92%) |
Jul 01, 2004 | 24.27 | 24.47 | 24.21 | 24.47 | 5,188,813 | -0.30(-1.21%) |
Jun 30, 2004 | 24.85 | 24.97 | 24.52 | 24.77 | 1,271,834 | -0.07(-0.28%) |
Jun 29, 2004 | 25.23 | 25.29 | 24.77 | 24.84 | 787,524 | -0.36(-1.44%) |
Jun 28, 2004 | 25.27 | 25.51 | 25.17 | 25.20 | 1,302,710 | -0.05(-0.21%) |
Jun 25, 2004 | 25.33 | 25.37 | 25.18 | 25.25 | 830,196 | -0.07(-0.27%) |
Jun 24, 2004 | 25.37 | 25.39 | 25.26 | 25.32 | 632,274 | -0.05(-0.18%) |
Jun 23, 2004 | 25.20 | 25.38 | 25.18 | 25.37 | 724,383 | +0.18(+0.71%) |
Jun 22, 2004 | 25.30 | 25.32 | 25.14 | 25.19 | 565,664 | -0.05(-0.18%) |
Jun 21, 2004 | 24.93 | 25.35 | 24.88 | 25.23 | 1,048,760 | +0.30(+1.20%) |
Jun 18, 2004 | 24.88 | 24.97 | 24.79 | 24.93 | 964,803 | +0.06(+0.23%) |
Jun 17, 2004 | 24.84 | 24.97 | 24.77 | 24.88 | 712,934 | -0.03(-0.14%) |
Jun 16, 2004 | 24.90 | 24.99 | 24.79 | 24.91 | 552,654 | -0.01(-0.05%) |
Jun 15, 2004 | 24.87 | 25.04 | 24.82 | 24.92 | 614,581 | +0.18(+0.75%) |
Jun 14, 2004 | 24.84 | 24.87 | 24.60 | 24.74 | 671,303 | -0.10(-0.42%) |
Jun 10, 2004 | 24.73 | 24.85 | 24.69 | 24.84 | 740,342 | +0.08(+0.30%) |
Jun 09, 2004 | 24.91 | 24.97 | 24.73 | 24.77 | 835,573 | -0.06(-0.26%) |
Jun 08, 2004 | 25.21 | 25.21 | 24.81 | 24.83 | 1,006,261 | -0.37(-1.49%) |
Jun 07, 2004 | 25.25 | 25.26 | 25.03 | 25.20 | 4,201,112 | -0.32(-1.24%) |
Jun 04, 2004 | 25.68 | 25.71 | 25.38 | 25.52 | 2,957,205 | -0.16(-0.61%) |
Jun 03, 2004 | 25.63 | 25.71 | 25.52 | 25.68 | 1,333,413 | +0.05(+0.18%) |
Jun 02, 2004 | 25.56 | 25.67 | 25.51 | 25.63 | 805,737 | +0.20(+0.77%) |
Jun 01, 2004 | 25.48 | 25.56 | 25.28 | 25.43 | 1,108,431 | -0.05(-0.18%) |
May 28, 2004 | 25.40 | 25.51 | 25.31 | 25.48 | 809,554 | +0.14(+0.57%) |
May 27, 2004 | 25.37 | 25.64 | 25.28 | 25.34 | 1,139,308 | +0.06(+0.23%) |
May 26, 2004 | 25.17 | 25.52 | 25.03 | 25.28 | 1,382,503 | +0.10(+0.41%) |
May 25, 2004 | 24.61 | 25.20 | 24.58 | 25.18 | 1,017,883 | +0.44(+1.77%) |
May 24, 2004 | 24.32 | 24.74 | 24.30 | 24.74 | 629,845 | +0.42(+1.73%) |
May 21, 2004 | 24.54 | 24.64 | 24.26 | 24.32 | 1,050,668 | -0.14(-0.57%) |
May 20, 2004 | 24.21 | 24.66 | 24.18 | 24.45 | 1,125,431 | +0.30(+1.24%) |
May 19, 2004 | 24.35 | 24.51 | 24.11 | 24.15 | 1,206,438 | -0.06(-0.24%) |
May 18, 2004 | 24.01 | 24.32 | 24.01 | 24.21 | 1,237,661 | +0.22(+0.94%) |
May 17, 2004 | 24.20 | 24.20 | 23.92 | 23.99 | 1,224,305 | -0.21(-0.88%) |
May 14, 2004 | 24.21 | 24.35 | 24.02 | 24.20 | 2,827,454 | +0.47(+1.99%) |
May 13, 2004 | 23.79 | 23.84 | 23.65 | 23.73 | 869,225 | +0.02(+0.07%) |
May 12, 2004 | 23.59 | 23.76 | 23.38 | 23.71 | 2,293,360 | +0.20(+0.86%) |
May 11, 2004 | 23.92 | 23.94 | 23.41 | 23.51 | 1,852,936 | -0.13(-0.54%) |
May 10, 2004 | 24.25 | 24.32 | 23.64 | 23.64 | 2,235,770 | -0.70(-2.87%) |
May 07, 2004 | 24.82 | 24.82 | 24.24 | 24.33 | 1,310,343 | -0.63(-2.52%) |
May 06, 2004 | 24.89 | 24.99 | 24.59 | 24.96 | 1,042,342 | +0.03(+0.12%) |
May 05, 2004 | 24.90 | 25.19 | 24.90 | 24.93 | 778,851 | -0.17(-0.69%) |
May 04, 2004 | 25.15 | 25.23 | 24.94 | 25.11 | 689,170 | +0.02(+0.09%) |
May 03, 2004 | 25.20 | 25.20 | 24.88 | 25.08 | 972,436 | -0.12(-0.48%) |
Apr 30, 2004 | 25.13 | 25.30 | 25.05 | 25.20 | 948,845 | +0.07(+0.30%) |
Apr 29, 2004 | 25.26 | 25.41 | 25.00 | 25.13 | 1,564,120 | -0.13(-0.50%) |
Apr 28, 2004 | 25.33 | 25.33 | 25.13 | 25.26 | 785,789 | -0.07(-0.30%) |
Apr 27, 2004 | 25.33 | 25.36 | 25.17 | 25.33 | 996,200 | +0.12(+0.48%) |
Apr 26, 2004 | 25.08 | 25.26 | 25.08 | 25.21 | 726,291 | +0.13(+0.51%) |
Apr 23, 2004 | 25.17 | 25.18 | 24.88 | 25.08 | 815,451 | -0.03(-0.14%) |
Apr 22, 2004 | 24.79 | 25.34 | 24.79 | 25.12 | 798,452 | +0.21(+0.86%) |
Apr 21, 2004 | 24.83 | 25.01 | 24.75 | 24.90 | 1,282,935 | +0.01(+0.05%) |
Apr 20, 2004 | 24.98 | 25.25 | 24.88 | 24.89 | 943,120 | -0.12(-0.46%) |
Apr 19, 2004 | 25.10 | 25.12 | 24.94 | 25.01 | 775,902 | -0.16(-0.62%) |
Apr 16, 2004 | 25.22 | 25.28 | 25.09 | 25.16 | 947,457 | +0.03(+0.11%) |
Apr 15, 2004 | 25.25 | 25.48 | 25.12 | 25.14 | 1,012,332 | -0.03(-0.11%) |
Apr 14, 2004 | 25.00 | 25.27 | 24.94 | 25.16 | 1,826,397 | -0.03(-0.14%) |
Apr 13, 2004 | 25.45 | 25.48 | 24.77 | 25.20 | 2,403,163 | -0.23(-0.91%) |
Apr 12, 2004 | 26.06 | 26.08 | 25.37 | 25.43 | 2,031,604 | -0.63(-2.41%) |
Apr 08, 2004 | 26.23 | 26.25 | 25.94 | 26.06 | 929,243 | -0.09(-0.35%) |
Apr 07, 2004 | 26.40 | 26.40 | 26.11 | 26.15 | 913,979 | -0.20(-0.74%) |
Apr 06, 2004 | 26.43 | 26.46 | 26.28 | 26.35 | 975,558 | -0.15(-0.57%) |
Apr 05, 2004 | 26.49 | 26.56 | 26.29 | 26.50 | 1,234,886 | -0.02(-0.07%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.43 | 26.51 | 1,628,822 | -0.12(-0.45%) |
Apr 01, 2004 | 26.63 | 26.66 | 26.55 | 26.63 | 1,376,432 | +0.06(+0.24%) |
Mar 31, 2004 | 26.67 | 26.67 | 26.46 | 26.57 | 1,033,668 | -0.04(-0.15%) |
Mar 30, 2004 | 26.62 | 26.64 | 26.48 | 26.61 | 927,509 | -0.01(-0.02%) |
Mar 29, 2004 | 26.51 | 26.69 | 26.40 | 26.62 | 724,383 | +0.05(+0.20%) |
Mar 26, 2004 | 26.52 | 26.66 | 26.46 | 26.56 | 874,776 | +0.04(+0.15%) |
Mar 25, 2004 | 26.59 | 26.63 | 26.41 | 26.52 | 726,812 | +0.02(+0.09%) |
Mar 24, 2004 | 26.55 | 26.71 | 26.43 | 26.50 | 897,153 | -0.01(-0.02%) |
Mar 23, 2004 | 26.67 | 26.71 | 26.50 | 26.51 | 837,134 | -0.12(-0.45%) |
Mar 22, 2004 | 26.84 | 26.88 | 26.55 | 26.63 | 892,990 | -0.29(-1.07%) |
Mar 19, 2004 | 26.93 | 27.07 | 26.81 | 26.92 | 783,708 | -0.01(-0.02%) |
Mar 18, 2004 | 27.01 | 27.15 | 26.74 | 26.92 | 920,397 | -0.09(-0.32%) |
Mar 17, 2004 | 26.78 | 27.10 | 26.78 | 27.01 | 1,416,329 | +0.27(+0.99%) |
Mar 16, 2004 | 26.70 | 26.84 | 26.55 | 26.74 | 928,723 | +0.17(+0.63%) |
Mar 15, 2004 | 26.66 | 26.69 | 26.47 | 26.58 | 717,618 | -0.09(-0.32%) |
Mar 12, 2004 | 26.52 | 26.66 | 26.32 | 26.66 | 886,571 | +0.23(+0.87%) |
Mar 11, 2004 | 26.86 | 26.86 | 26.43 | 26.43 | 1,601,935 | -0.43(-1.59%) |
Mar 10, 2004 | 27.24 | 27.24 | 26.82 | 26.86 | 647,192 | -0.27(-0.98%) |
Mar 09, 2004 | 27.36 | 27.36 | 27.09 | 27.12 | 1,110,860 | -0.23(-0.84%) |
Mar 08, 2004 | 27.41 | 27.62 | 27.22 | 27.35 | 6,453,882 | -0.39(-1.39%) |
Mar 05, 2004 | 27.64 | 27.80 | 27.60 | 27.74 | 1,636,454 | +0.07(+0.27%) |
Mar 04, 2004 | 27.45 | 27.67 | 27.38 | 27.67 | 1,893,007 | +0.20(+0.73%) |
Mar 03, 2004 | 27.47 | 27.54 | 27.34 | 27.46 | 1,173,307 | -0.09(-0.33%) |
Mar 02, 2004 | 27.57 | 27.69 | 27.40 | 27.56 | 1,162,205 | -0.05(-0.17%) |
Mar 01, 2004 | 27.33 | 27.72 | 27.30 | 27.60 | 1,637,148 | +0.28(+1.01%) |
Feb 27, 2004 | 26.91 | 27.35 | 26.87 | 27.33 | 2,064,042 | +0.43(+1.61%) |
Feb 26, 2004 | 26.72 | 26.90 | 26.65 | 26.89 | 2,019,982 | +0.18(+0.67%) |
Feb 25, 2004 | 26.71 | 26.81 | 26.66 | 26.71 | 876,857 | +0.07(+0.26%) |
Feb 24, 2004 | 26.73 | 26.81 | 26.58 | 26.65 | 1,088,309 | -0.05(-0.17%) |
Feb 23, 2004 | 26.68 | 26.86 | 26.61 | 26.69 | 834,706 | +0.03(+0.11%) |
Feb 20, 2004 | 26.91 | 26.91 | 26.61 | 26.66 | 1,674,096 | -0.23(-0.86%) |
Feb 19, 2004 | 26.92 | 27.00 | 26.67 | 26.89 | 1,399,850 | +0.09(+0.32%) |
Feb 18, 2004 | 26.84 | 26.93 | 26.73 | 26.81 | 1,903,588 | -0.03(-0.11%) |
Feb 17, 2004 | 26.86 | 27.01 | 26.80 | 26.84 | 656,906 | +0.12(+0.45%) |
Feb 13, 2004 | 26.80 | 26.91 | 26.66 | 26.71 | 1,226,386 | -0.09(-0.34%) |
Feb 12, 2004 | 27.04 | 27.04 | 26.73 | 26.81 | 1,340,352 | -0.24(-0.87%) |
Feb 11, 2004 | 26.98 | 27.04 | 26.78 | 27.04 | 1,503,581 | +0.06(+0.24%) |
Feb 10, 2004 | 26.66 | 27.01 | 26.61 | 26.98 | 1,623,444 | +0.12(+0.43%) |
Feb 09, 2004 | 26.68 | 26.86 | 26.55 | 26.86 | 1,505,663 | +0.18(+0.69%) |
Feb 06, 2004 | 26.71 | 26.75 | 26.61 | 26.68 | 1,834,896 | +0.09(+0.35%) |
Feb 05, 2004 | 26.73 | 26.74 | 26.58 | 26.59 | 2,080,521 | -0.11(-0.41%) |
Feb 04, 2004 | 26.66 | 26.77 | 26.52 | 26.70 | 10,608,159 | -0.73(-2.65%) |
Feb 03, 2004 | 27.68 | 27.77 | 27.42 | 27.42 | 1,601,761 | -0.22(-0.81%) |
Feb 02, 2004 | 27.84 | 27.84 | 27.56 | 27.65 | 1,531,335 | -0.19(-0.68%) |
Jan 30, 2004 | 27.79 | 27.84 | 27.56 | 27.84 | 890,388 | +0.05(+0.19%) |
Jan 29, 2004 | 27.60 | 27.87 | 27.54 | 27.79 | 1,192,041 | +0.19(+0.69%) |
Jan 28, 2004 | 27.21 | 27.74 | 27.18 | 27.60 | 1,630,730 | +0.42(+1.53%) |
Jan 27, 2004 | 27.20 | 27.20 | 26.96 | 27.18 | 992,904 | +0.02(+0.08%) |
Jan 26, 2004 | 27.33 | 27.36 | 27.05 | 27.16 | 1,068,535 | -0.24(-0.86%) |
Jan 23, 2004 | 27.41 | 27.62 | 27.30 | 27.39 | 821,869 | -0.01(-0.02%) |
Jan 22, 2004 | 27.23 | 27.59 | 27.10 | 27.40 | 1,108,605 | +0.12(+0.42%) |
Jan 21, 2004 | 26.77 | 27.35 | 26.69 | 27.29 | 1,143,644 | +0.55(+2.05%) |
Jan 20, 2004 | 26.63 | 26.81 | 26.56 | 26.74 | 642,508 | +0.16(+0.61%) |
Jan 16, 2004 | 26.60 | 26.62 | 26.45 | 26.58 | 716,751 | +0.07(+0.26%) |
Jan 15, 2004 | 26.52 | 26.60 | 26.40 | 26.51 | 905,652 | +0.02(+0.09%) |
Jan 14, 2004 | 26.26 | 26.51 | 26.26 | 26.48 | 645,457 | +0.22(+0.83%) |
Jan 13, 2004 | 26.35 | 26.40 | 26.18 | 26.26 | 652,222 | +0.01(+0.04%) |
Jan 12, 2004 | 26.18 | 26.31 | 26.17 | 26.25 | 636,090 | +0.08(+0.31%) |
Jan 09, 2004 | 26.20 | 26.28 | 26.06 | 26.17 | 945,722 | -0.08(-0.31%) |
Jan 08, 2004 | 26.23 | 26.34 | 26.21 | 26.25 | 941,212 | -0.01(-0.02%) |
Jan 07, 2004 | 26.00 | 26.35 | 25.93 | 26.26 | 782,146 | +0.28(+1.06%) |
Jan 06, 2004 | 26.22 | 26.22 | 25.89 | 25.98 | 1,045,637 | -0.24(-0.90%) |
Jan 05, 2004 | 26.53 | 26.53 | 26.12 | 26.22 | 781,973 | -0.18(-0.70%) |
Jan 02, 2004 | 26.62 | 26.75 | 26.35 | 26.40 | 879,980 | -0.12(-0.43%) |
Dec 31, 2003 | 26.61 | 26.62 | 26.39 | 26.52 | 903,050 | -0.05(-0.17%) |
Dec 30, 2003 | 26.34 | 26.56 | 26.26 | 26.56 | 899,581 | +0.22(+0.85%) |
Dec 29, 2003 | 26.20 | 26.39 | 26.20 | 26.34 | 734,617 | +0.14(+0.55%) |
Dec 26, 2003 | 26.27 | 26.37 | 26.18 | 26.20 | 330,968 | -0.02(-0.09%) |
Dec 24, 2003 | 26.25 | 26.31 | 26.21 | 26.22 | 266,786 | -0.02(-0.09%) |
Dec 23, 2003 | 26.26 | 26.35 | 26.15 | 26.24 | 724,903 | +0.03(+0.11%) |
Dec 22, 2003 | 26.12 | 26.21 | 26.02 | 26.21 | 536,696 | +0.10(+0.40%) |
Dec 19, 2003 | 25.94 | 26.11 | 25.94 | 26.11 | 1,268,538 | +0.18(+0.69%) |
Dec 18, 2003 | 25.88 | 25.93 | 25.82 | 25.93 | 767,922 | +0.05(+0.20%) |
Dec 17, 2003 | 25.80 | 25.88 | 25.67 | 25.88 | 798,105 | +0.14(+0.54%) |
Dec 16, 2003 | 25.82 | 25.93 | 25.65 | 25.74 | 605,214 | -0.05(-0.18%) |
Dec 15, 2003 | 25.80 | 25.86 | 25.68 | 25.79 | 900,969 | +0.17(+0.65%) |
Dec 12, 2003 | 25.71 | 25.80 | 25.64 | 25.62 | 660,722 | -0.16(-0.60%) |
Dec 11, 2003 | 25.61 | 25.86 | 25.61 | 25.77 | 620,478 | +0.26(+1.02%) |
Dec 10, 2003 | 25.65 | 25.77 | 25.52 | 25.52 | 779,371 | -0.06(-0.23%) |
Dec 09, 2003 | 25.90 | 25.90 | 25.46 | 25.57 | 1,966,555 | -0.23(-0.89%) |
Dec 08, 2003 | 25.44 | 25.87 | 25.44 | 25.80 | 1,250,498 | -0.04(-0.16%) |
Dec 05, 2003 | 25.96 | 26.25 | 25.91 | 25.84 | 1,480,684 | -0.16(-0.60%) |
Dec 04, 2003 | 25.79 | 26.04 | 25.79 | 26.00 | 866,276 | +0.07(+0.29%) |
Dec 03, 2003 | 25.82 | 26.01 | 25.81 | 25.92 | 710,159 | +0.10(+0.38%) |
Dec 02, 2003 | 25.82 | 25.87 | 25.76 | 25.83 | 805,737 | -0.03(-0.11%) |
Dec 01, 2003 | 25.41 | 25.86 | 25.40 | 25.86 | 914,152 | +0.42(+1.63%) |
Nov 28, 2003 | 25.45 | 25.49 | 25.39 | 25.44 | 275,633 | +0.03(+0.14%) |
Nov 26, 2003 | 25.39 | 25.51 | 25.28 | 25.41 | 520,390 | +0.11(+0.43%) |
Nov 25, 2003 | 25.12 | 25.39 | 25.12 | 25.30 | 571,388 | +0.09(+0.37%) |
Nov 24, 2003 | 25.04 | 25.26 | 25.03 | 25.20 | 851,185 | +0.18(+0.74%) |
Nov 21, 2003 | 24.96 | 25.09 | 24.92 | 25.02 | 670,956 | +0.06(+0.23%) |
Nov 20, 2003 | 24.86 | 25.27 | 24.82 | 24.96 | 860,899 | -0.06(-0.23%) |
Nov 19, 2003 | 24.67 | 24.99 | 24.63 | 25.02 | 823,084 | +0.35(+1.40%) |
Nov 18, 2003 | 24.99 | 25.04 | 24.53 | 24.67 | 1,002,098 | -0.23(-0.93%) |
Nov 17, 2003 | 25.16 | 25.37 | 24.86 | 24.90 | 1,323,873 | -0.52(-2.06%) |
Nov 14, 2003 | 25.73 | 25.73 | 25.43 | 25.43 | 489,513 | -0.27(-1.05%) |
Nov 13, 2003 | 25.60 | 25.74 | 25.50 | 25.70 | 851,011 | +0.16(+0.63%) |
Nov 12, 2003 | 25.30 | 25.60 | 25.28 | 25.54 | 1,089,871 | +0.22(+0.89%) |
Nov 11, 2003 | 25.37 | 25.40 | 25.27 | 25.31 | 738,780 | -0.05(-0.20%) |
Nov 10, 2003 | 25.60 | 25.62 | 25.36 | 25.37 | 744,158 | -0.17(-0.68%) |
Nov 07, 2003 | 25.68 | 25.73 | 25.39 | 25.54 | 625,509 | -0.16(-0.63%) |
Nov 06, 2003 | 25.57 | 25.70 | 25.42 | 25.70 | 495,758 | +0.07(+0.29%) |
Nov 05, 2003 | 25.67 | 25.76 | 25.51 | 25.62 | 555,430 | -0.10(-0.38%) |
Nov 04, 2003 | 25.79 | 25.79 | 25.63 | 25.72 | 612,673 | -0.20(-0.76%) |
Nov 03, 2003 | 25.74 | 25.94 | 25.68 | 25.92 | 563,459 | +0.18(+0.69%) |
Oct 31, 2003 | 25.79 | 25.83 | 25.70 | 25.74 | 762,025 | -0.01(-0.02%) |
Oct 30, 2003 | 25.76 | 25.80 | 25.68 | 25.75 | 857,776 | +0.02(+0.07%) |
Oct 29, 2003 | 25.77 | 25.86 | 25.67 | 25.73 | 1,525,264 | -0.06(-0.22%) |
Oct 28, 2003 | 25.75 | 25.82 | 25.61 | 25.79 | 779,718 | +0.08(+0.31%) |
Oct 27, 2003 | 25.63 | 25.92 | 25.60 | 25.71 | 722,822 | +0.07(+0.29%) |
Oct 24, 2003 | 25.36 | 25.67 | 25.30 | 25.63 | 1,161,511 | +0.27(+1.07%) |
Oct 23, 2003 | 25.43 | 25.43 | 25.26 | 25.36 | 657,600 | -0.07(-0.27%) |
Oct 22, 2003 | 25.35 | 25.56 | 25.31 | 25.43 | 878,072 | +0.08(+0.32%) |
Oct 21, 2003 | 25.33 | 25.50 | 25.23 | 25.35 | 551,093 | +0.02(+0.09%) |
Oct 20, 2003 | 25.39 | 25.39 | 25.23 | 25.33 | 861,246 | +0.00(+0.00%) |
Oct 17, 2003 | 25.47 | 25.52 | 25.28 | 25.33 | 650,661 | -0.14(-0.57%) |
Oct 16, 2003 | 25.34 | 25.46 | 25.31 | 25.47 | 641,467 | +0.13(+0.52%) |
Oct 15, 2003 | 25.36 | 25.37 | 25.14 | 25.34 | 1,059,168 | +0.01(+0.02%) |
Oct 14, 2003 | 25.22 | 25.29 | 25.05 | 25.33 | 550,226 | +0.16(+0.62%) |
Oct 13, 2003 | 25.03 | 25.18 | 25.03 | 25.18 | 531,145 | +0.15(+0.60%) |
Oct 10, 2003 | 25.08 | 25.29 | 25.09 | 25.03 | 884,143 | -0.05(-0.21%) |
Oct 09, 2003 | 25.05 | 25.16 | 25.03 | 25.08 | 1,217,540 | +0.10(+0.42%) |
Oct 08, 2003 | 25.19 | 25.19 | 24.99 | 24.97 | 503,564 | -0.25(-0.98%) |
Oct 07, 2003 | 25.14 | 25.22 | 24.96 | 25.22 | 814,584 | +0.01(+0.05%) |
Oct 06, 2003 | 25.18 | 25.21 | 25.08 | 25.21 | 494,717 | +0.13(+0.53%) |
Oct 03, 2003 | 25.22 | 25.30 | 25.07 | 25.08 | 560,807 | +0.00(+0.00%) |
Oct 02, 2003 | 24.89 | 25.08 | 24.86 | 25.08 | 577,286 | +0.24(+0.95%) |
Oct 01, 2003 | 24.92 | 24.93 | 24.74 | 24.84 | 803,135 | +0.10(+0.42%) |
Sep 30, 2003 | 24.82 | 24.82 | 24.28 | 24.74 | 776,769 | -0.09(-0.35%) |
Sep 29, 2003 | 24.69 | 24.85 | 24.68 | 24.82 | 714,149 | +0.06(+0.23%) |
Sep 26, 2003 | 24.62 | 24.78 | 24.39 | 24.77 | 997,241 | +0.15(+0.61%) |
Sep 25, 2003 | 24.62 | 24.66 | 24.56 | 24.62 | 685,007 | +0.04(+0.16%) |
Sep 24, 2003 | 24.70 | 24.70 | 24.48 | 24.58 | 591,510 | -0.11(-0.44%) |
Sep 23, 2003 | 24.63 | 24.63 | 24.58 | 24.69 | 523,339 | +0.13(+0.52%) |
Sep 22, 2003 | 24.55 | 24.61 | 24.30 | 24.56 | 666,620 | +0.01(+0.05%) |
Sep 19, 2003 | 24.62 | 24.62 | 24.40 | 24.55 | 747,801 | -0.07(-0.28%) |
Sep 18, 2003 | 24.53 | 24.73 | 24.49 | 24.62 | 575,204 | +0.17(+0.71%) |
Sep 17, 2003 | 24.55 | 24.58 | 24.44 | 24.44 | 423,944 | -0.14(-0.56%) |
Sep 16, 2003 | 24.34 | 24.59 | 24.33 | 24.58 | 518,829 | +0.24(+0.99%) |
Sep 15, 2003 | 24.43 | 24.46 | 24.28 | 24.34 | 435,393 | -0.13(-0.52%) |
Sep 12, 2003 | 24.46 | 24.50 | 24.28 | 24.47 | 659,681 | +0.05(+0.21%) |
Sep 11, 2003 | 24.62 | 24.62 | 24.40 | 24.41 | 700,792 | -0.09(-0.35%) |
Sep 10, 2003 | 24.39 | 24.52 | 24.36 | 24.50 | 895,418 | +0.06(+0.24%) |
Sep 09, 2003 | 24.71 | 24.71 | 24.44 | 24.44 | 671,477 | -0.30(-1.21%) |
Sep 08, 2003 | 24.63 | 24.77 | 24.52 | 24.74 | 737,046 | -0.19(-0.76%) |
Sep 05, 2003 | 24.82 | 24.95 | 24.75 | 24.93 | 1,445,297 | +0.11(+0.44%) |
Sep 04, 2003 | 24.82 | 24.86 | 24.71 | 24.82 | 863,327 | -0.02(-0.09%) |
Sep 03, 2003 | 24.70 | 24.85 | 24.62 | 24.85 | 931,151 | +0.20(+0.82%) |