Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 29.79 | 29.88 | 29.54 | 29.87 | 920,715 | +0.19(+0.65%) |
Aug 30, 2004 | 29.42 | 29.91 | 29.42 | 29.68 | 888,579 | -0.16(-0.53%) |
Aug 27, 2004 | 30.00 | 30.00 | 29.78 | 29.84 | 631,343 | -0.09(-0.30%) |
Aug 26, 2004 | 29.87 | 30.12 | 29.70 | 29.93 | 889,443 | +0.07(+0.23%) |
Aug 25, 2004 | 29.63 | 29.91 | 29.51 | 29.86 | 1,412,993 | +0.27(+0.91%) |
Aug 24, 2004 | 29.64 | 29.71 | 29.44 | 29.59 | 1,255,193 | +0.03(+0.09%) |
Aug 23, 2004 | 29.41 | 29.64 | 29.24 | 29.56 | 1,239,053 | +0.14(+0.49%) |
Aug 20, 2004 | 29.13 | 29.48 | 28.92 | 29.42 | 1,338,200 | +0.36(+1.22%) |
Aug 19, 2004 | 29.14 | 29.18 | 28.87 | 29.06 | 1,249,140 | -0.21(-0.71%) |
Aug 18, 2004 | 28.52 | 29.28 | 28.41 | 29.27 | 1,724,558 | +0.63(+2.20%) |
Aug 17, 2004 | 28.27 | 28.69 | 28.18 | 28.64 | 1,323,069 | +0.26(+0.93%) |
Aug 16, 2004 | 27.61 | 28.37 | 27.55 | 28.37 | 1,654,232 | +0.83(+3.00%) |
Aug 13, 2004 | 27.62 | 27.85 | 27.40 | 27.55 | 1,455,505 | -0.08(-0.28%) |
Aug 12, 2004 | 27.81 | 28.03 | 27.61 | 27.62 | 1,396,709 | -0.31(-1.09%) |
Aug 11, 2004 | 27.69 | 27.99 | 27.55 | 27.93 | 959,048 | +0.05(+0.17%) |
Aug 10, 2004 | 27.63 | 27.92 | 27.42 | 27.88 | 1,491,100 | +0.42(+1.54%) |
Aug 09, 2004 | 27.33 | 27.62 | 27.31 | 27.46 | 1,408,814 | +0.06(+0.20%) |
Aug 06, 2004 | 27.39 | 27.73 | 27.27 | 27.40 | 2,058,459 | -0.19(-0.68%) |
Aug 05, 2004 | 27.78 | 28.04 | 27.53 | 27.59 | 894,343 | -0.28(-1.02%) |
Aug 04, 2004 | 27.98 | 28.11 | 27.74 | 27.87 | 1,407,805 | -0.23(-0.81%) |
Aug 03, 2004 | 28.16 | 28.38 | 27.95 | 28.10 | 1,801,368 | -0.16(-0.56%) |
Aug 02, 2004 | 27.92 | 28.28 | 27.57 | 28.26 | 1,732,340 | +0.40(+1.44%) |
Jul 30, 2004 | 27.83 | 28.08 | 27.75 | 27.86 | 1,286,897 | +0.05(+0.17%) |
Jul 29, 2004 | 27.41 | 27.97 | 27.30 | 27.81 | 1,609,414 | +0.51(+1.88%) |
Jul 28, 2004 | 27.53 | 27.56 | 26.65 | 27.30 | 1,967,094 | -0.24(-0.86%) |
Jul 27, 2004 | 27.13 | 27.60 | 27.04 | 27.53 | 1,219,598 | +0.29(+1.07%) |
Jul 26, 2004 | 27.41 | 27.44 | 27.10 | 27.24 | 1,517,616 | -0.15(-0.53%) |
Jul 23, 2004 | 27.72 | 28.03 | 27.38 | 27.39 | 1,243,520 | -0.38(-1.37%) |
Jul 22, 2004 | 27.87 | 28.17 | 27.34 | 27.77 | 1,538,368 | -0.08(-0.27%) |
Jul 21, 2004 | 29.14 | 29.41 | 27.76 | 27.85 | 3,037,395 | -0.40(-1.40%) |
Jul 20, 2004 | 27.69 | 28.26 | 27.52 | 28.24 | 1,987,557 | +0.49(+1.75%) |
Jul 19, 2004 | 27.51 | 27.85 | 27.38 | 27.76 | 1,369,040 | +0.37(+1.37%) |
Jul 16, 2004 | 27.42 | 27.72 | 27.26 | 27.38 | 1,743,724 | -0.03(-0.13%) |
Jul 15, 2004 | 27.58 | 27.79 | 27.40 | 27.42 | 1,386,333 | -0.12(-0.43%) |
Jul 14, 2004 | 27.93 | 28.12 | 27.48 | 27.53 | 2,397,837 | -0.52(-1.84%) |
Jul 13, 2004 | 28.44 | 28.49 | 27.76 | 28.05 | 3,838,644 | -0.47(-1.64%) |
Jul 12, 2004 | 28.90 | 28.96 | 28.28 | 28.52 | 1,944,180 | +0.08(+0.29%) |
Jul 09, 2004 | 28.63 | 28.76 | 28.37 | 28.44 | 1,382,442 | -0.22(-0.75%) |
Jul 08, 2004 | 28.55 | 29.01 | 28.53 | 28.65 | 1,521,219 | -0.15(-0.53%) |
Jul 07, 2004 | 28.68 | 29.02 | 28.64 | 28.80 | 1,369,040 | +0.13(+0.46%) |
Jul 06, 2004 | 29.02 | 29.02 | 28.64 | 28.67 | 1,008,334 | -0.47(-1.62%) |
Jul 02, 2004 | 28.69 | 29.28 | 28.68 | 29.14 | 1,003,722 | +0.26(+0.91%) |
Jul 01, 2004 | 29.32 | 29.64 | 28.80 | 28.88 | 1,253,176 | -0.46(-1.56%) |
Jun 30, 2004 | 29.35 | 29.45 | 28.99 | 29.34 | 1,438,500 | +0.16(+0.55%) |
Jun 29, 2004 | 29.49 | 29.52 | 29.07 | 29.18 | 1,149,273 | -0.18(-0.61%) |
Jun 28, 2004 | 29.73 | 29.86 | 29.28 | 29.36 | 1,365,149 | -0.19(-0.66%) |
Jun 25, 2004 | 29.37 | 29.85 | 29.35 | 29.55 | 2,798,461 | +0.26(+0.90%) |
Jun 24, 2004 | 29.07 | 29.35 | 28.96 | 29.29 | 1,704,094 | +0.27(+0.93%) |
Jun 23, 2004 | 28.64 | 29.02 | 28.39 | 29.02 | 1,570,072 | +0.35(+1.21%) |
Jun 22, 2004 | 28.41 | 28.81 | 28.29 | 28.67 | 1,559,408 | +0.30(+1.05%) |
Jun 21, 2004 | 28.67 | 28.75 | 28.37 | 28.37 | 2,200,263 | -0.26(-0.92%) |
Jun 18, 2004 | 28.88 | 28.96 | 28.46 | 28.64 | 1,947,063 | +0.03(+0.12%) |
Jun 17, 2004 | 29.63 | 29.68 | 28.35 | 28.60 | 5,300,923 | -0.80(-2.71%) |
Jun 16, 2004 | 29.51 | 29.61 | 29.26 | 29.40 | 669,244 | -0.01(-0.02%) |
Jun 15, 2004 | 29.57 | 29.98 | 29.38 | 29.41 | 2,410,231 | +0.08(+0.26%) |
Jun 14, 2004 | 29.70 | 29.70 | 29.22 | 29.33 | 1,121,315 | -0.41(-1.38%) |
Jun 10, 2004 | 30.41 | 30.53 | 29.71 | 29.74 | 1,587,365 | -0.22(-0.74%) |
Jun 09, 2004 | 30.53 | 30.53 | 29.89 | 29.96 | 922,300 | -0.57(-1.86%) |
Jun 08, 2004 | 30.27 | 30.53 | 30.14 | 30.53 | 921,291 | +0.10(+0.32%) |
Jun 07, 2004 | 30.17 | 30.51 | 30.10 | 30.44 | 1,131,403 | +0.42(+1.39%) |
Jun 04, 2004 | 30.02 | 30.21 | 29.80 | 30.02 | 922,444 | +0.32(+1.07%) |
Jun 03, 2004 | 29.85 | 29.96 | 29.64 | 29.70 | 1,219,598 | -0.31(-1.02%) |
Jun 02, 2004 | 29.82 | 30.03 | 29.54 | 30.00 | 1,409,534 | +0.11(+0.37%) |
Jun 01, 2004 | 29.84 | 29.91 | 29.46 | 29.89 | 1,068,283 | +0.09(+0.30%) |
May 28, 2004 | 30.05 | 30.07 | 29.71 | 29.80 | 966,109 | -0.20(-0.67%) |
May 27, 2004 | 30.22 | 30.26 | 29.78 | 30.00 | 1,102,437 | +0.10(+0.32%) |
May 26, 2004 | 29.60 | 30.16 | 29.56 | 29.91 | 1,270,325 | +0.10(+0.35%) |
May 25, 2004 | 29.03 | 29.80 | 28.92 | 29.80 | 1,785,660 | +0.69(+2.36%) |
May 24, 2004 | 28.83 | 29.20 | 28.77 | 29.12 | 1,601,632 | +0.35(+1.21%) |
May 21, 2004 | 28.67 | 29.01 | 28.53 | 28.77 | 1,337,335 | +0.25(+0.88%) |
May 20, 2004 | 28.40 | 28.67 | 28.33 | 28.52 | 1,125,206 | +0.03(+0.12%) |
May 19, 2004 | 28.37 | 29.08 | 28.35 | 28.49 | 1,993,178 | +0.13(+0.47%) |
May 18, 2004 | 28.08 | 28.76 | 28.00 | 28.35 | 1,842,871 | +0.45(+1.62%) |
May 17, 2004 | 28.06 | 28.12 | 27.53 | 27.90 | 1,531,163 | -0.24(-0.84%) |
May 14, 2004 | 28.28 | 28.64 | 28.10 | 28.14 | 1,456,946 | -0.19(-0.66%) |
May 13, 2004 | 28.34 | 29.12 | 28.03 | 28.33 | 1,724,269 | -0.01(-0.05%) |
May 12, 2004 | 28.07 | 28.35 | 27.51 | 28.34 | 2,154,004 | +0.28(+0.99%) |
May 11, 2004 | 28.06 | 28.41 | 27.71 | 28.06 | 2,127,200 | +0.06(+0.22%) |
May 10, 2004 | 28.17 | 28.26 | 27.60 | 28.00 | 2,350,425 | -0.34(-1.20%) |
May 07, 2004 | 29.46 | 29.59 | 28.21 | 28.34 | 2,743,988 | -1.33(-4.49%) |
May 06, 2004 | 29.94 | 29.94 | 29.37 | 29.67 | 1,042,487 | -0.37(-1.22%) |
May 05, 2004 | 29.77 | 30.32 | 29.66 | 30.04 | 1,604,226 | +0.30(+1.00%) |
May 04, 2004 | 29.32 | 29.85 | 29.25 | 29.74 | 1,978,911 | +0.37(+1.28%) |
May 03, 2004 | 29.25 | 29.58 | 29.21 | 29.37 | 1,861,173 | +0.08(+0.26%) |
Apr 30, 2004 | 29.41 | 29.64 | 29.15 | 29.29 | 1,959,456 | -0.06(-0.19%) |
Apr 29, 2004 | 29.60 | 29.87 | 29.13 | 29.35 | 2,766,325 | -0.21(-0.70%) |
Apr 28, 2004 | 30.82 | 30.82 | 29.54 | 29.55 | 2,479,835 | -1.08(-3.53%) |
Apr 27, 2004 | 30.57 | 30.91 | 30.42 | 30.64 | 1,556,958 | +0.14(+0.46%) |
Apr 26, 2004 | 31.05 | 31.36 | 30.33 | 30.50 | 2,910,002 | -0.56(-1.79%) |
Apr 23, 2004 | 31.02 | 31.15 | 30.65 | 31.05 | 1,269,028 | -0.08(-0.27%) |
Apr 22, 2004 | 30.66 | 31.25 | 30.19 | 31.14 | 2,028,484 | +0.62(+2.02%) |
Apr 21, 2004 | 30.55 | 30.98 | 30.28 | 30.52 | 1,849,212 | +0.02(+0.07%) |
Apr 20, 2004 | 30.74 | 31.34 | 30.40 | 30.50 | 2,798,173 | -0.19(-0.63%) |
Apr 19, 2004 | 30.91 | 30.98 | 30.46 | 30.69 | 2,294,511 | -0.31(-0.99%) |
Apr 16, 2004 | 30.47 | 31.00 | 30.33 | 31.00 | 1,550,329 | +0.61(+2.01%) |
Apr 15, 2004 | 30.43 | 31.16 | 30.00 | 30.39 | 2,011,191 | -0.15(-0.50%) |
Apr 14, 2004 | 31.91 | 31.92 | 30.41 | 30.54 | 3,361,497 | -1.50(-4.68%) |
Apr 13, 2004 | 33.02 | 33.10 | 31.89 | 32.04 | 1,793,586 | -0.71(-2.18%) |
Apr 12, 2004 | 32.54 | 32.93 | 32.45 | 32.75 | 761,906 | +0.25(+0.77%) |
Apr 08, 2004 | 32.93 | 33.02 | 32.38 | 32.50 | 1,702,797 | -0.38(-1.16%) |
Apr 07, 2004 | 33.41 | 33.41 | 32.84 | 32.88 | 1,220,463 | -0.27(-0.82%) |
Apr 06, 2004 | 32.73 | 33.29 | 32.61 | 33.16 | 1,767,214 | +0.37(+1.14%) |
Apr 05, 2004 | 32.26 | 32.79 | 32.26 | 32.78 | 1,641,406 | +0.42(+1.29%) |
Apr 02, 2004 | 32.83 | 32.93 | 32.28 | 32.36 | 2,270,588 | -0.20(-0.62%) |
Apr 01, 2004 | 32.18 | 32.72 | 32.14 | 32.57 | 1,099,555 | +0.24(+0.73%) |
Mar 31, 2004 | 32.29 | 32.51 | 32.00 | 32.33 | 1,663,311 | +0.30(+0.93%) |
Mar 30, 2004 | 31.88 | 32.14 | 31.68 | 32.03 | 1,279,115 | +0.17(+0.52%) |
Mar 29, 2004 | 31.69 | 31.98 | 31.51 | 31.86 | 2,061,774 | +0.17(+0.53%) |
Mar 26, 2004 | 31.75 | 31.95 | 31.52 | 31.70 | 2,113,077 | -0.15(-0.46%) |
Mar 25, 2004 | 31.37 | 32.03 | 31.37 | 31.84 | 1,352,179 | +0.47(+1.50%) |
Mar 24, 2004 | 31.68 | 31.82 | 31.36 | 31.37 | 1,193,082 | -0.29(-0.92%) |
Mar 23, 2004 | 31.98 | 32.02 | 31.59 | 31.66 | 1,205,043 | -0.20(-0.63%) |
Mar 22, 2004 | 32.10 | 32.41 | 31.60 | 31.86 | 1,307,505 | -0.66(-2.03%) |
Mar 19, 2004 | 32.91 | 33.03 | 32.52 | 32.52 | 1,273,639 | -0.34(-1.03%) |
Mar 18, 2004 | 33.22 | 33.25 | 32.61 | 32.86 | 1,328,977 | -0.46(-1.37%) |
Mar 17, 2004 | 32.86 | 33.49 | 32.75 | 33.32 | 912,501 | +0.64(+1.95%) |
Mar 16, 2004 | 32.25 | 32.93 | 32.23 | 32.68 | 1,602,209 | +0.74(+2.30%) |
Mar 15, 2004 | 32.68 | 32.71 | 31.86 | 31.95 | 1,033,409 | -0.90(-2.73%) |
Mar 12, 2004 | 32.16 | 32.95 | 32.10 | 32.84 | 1,104,310 | +0.76(+2.38%) |
Mar 11, 2004 | 32.89 | 32.97 | 32.07 | 32.08 | 1,252,023 | -0.94(-2.86%) |
Mar 10, 2004 | 33.48 | 33.79 | 32.86 | 33.02 | 1,023,609 | -0.58(-1.71%) |
Mar 09, 2004 | 34.21 | 34.27 | 33.52 | 33.60 | 1,152,011 | -0.77(-2.24%) |
Mar 08, 2004 | 34.70 | 34.84 | 34.30 | 34.37 | 817,677 | -0.36(-1.04%) |
Mar 05, 2004 | 34.31 | 34.87 | 34.24 | 34.73 | 1,482,742 | +0.47(+1.38%) |
Mar 04, 2004 | 34.22 | 34.49 | 34.13 | 34.26 | 966,109 | -0.17(-0.48%) |
Mar 03, 2004 | 34.29 | 34.47 | 34.20 | 34.43 | 767,671 | +0.16(+0.47%) |
Mar 02, 2004 | 34.43 | 34.58 | 34.13 | 34.27 | 790,728 | -0.13(-0.38%) |
Mar 01, 2004 | 34.52 | 34.63 | 34.23 | 34.40 | 865,809 | -0.06(-0.16%) |
Feb 27, 2004 | 34.55 | 34.65 | 34.19 | 34.45 | 1,199,711 | +0.09(+0.26%) |
Feb 26, 2004 | 34.31 | 34.63 | 34.11 | 34.36 | 1,167,719 | +0.01(+0.04%) |
Feb 25, 2004 | 33.68 | 34.52 | 33.66 | 34.35 | 2,387,461 | +0.67(+2.00%) |
Feb 24, 2004 | 33.52 | 33.81 | 33.44 | 33.68 | 1,887,113 | +0.17(+0.50%) |
Feb 23, 2004 | 33.70 | 33.76 | 33.45 | 33.51 | 1,535,774 | -0.27(-0.80%) |
Feb 20, 2004 | 33.99 | 34.18 | 33.41 | 33.78 | 1,508,682 | -0.08(-0.25%) |
Feb 19, 2004 | 33.96 | 34.05 | 33.63 | 33.86 | 1,379,415 | +0.04(+0.13%) |
Feb 18, 2004 | 34.06 | 34.18 | 33.68 | 33.82 | 1,151,290 | -0.21(-0.62%) |
Feb 17, 2004 | 34.05 | 34.23 | 33.94 | 34.03 | 942,331 | +0.05(+0.14%) |
Feb 13, 2004 | 33.41 | 33.99 | 33.41 | 33.98 | 1,866,073 | +0.51(+1.51%) |
Feb 12, 2004 | 33.55 | 33.56 | 33.16 | 33.47 | 1,080,821 | -0.08(-0.25%) |
Feb 11, 2004 | 33.06 | 33.59 | 32.89 | 33.56 | 943,484 | +0.51(+1.53%) |
Feb 10, 2004 | 32.97 | 33.22 | 32.87 | 33.05 | 801,104 | -0.01(-0.04%) |
Feb 09, 2004 | 33.17 | 33.23 | 32.94 | 33.07 | 874,456 | -0.14(-0.42%) |
Feb 06, 2004 | 32.55 | 33.30 | 32.47 | 33.20 | 1,078,803 | +0.73(+2.26%) |
Feb 05, 2004 | 32.29 | 32.57 | 32.09 | 32.47 | 906,592 | +0.11(+0.33%) |
Feb 04, 2004 | 32.73 | 32.83 | 32.15 | 32.36 | 1,304,190 | -0.48(-1.46%) |
Feb 03, 2004 | 33.01 | 33.10 | 32.72 | 32.84 | 899,243 | -0.32(-0.96%) |
Feb 02, 2004 | 32.87 | 33.40 | 32.66 | 33.16 | 1,810,303 | +0.23(+0.70%) |
Jan 30, 2004 | 32.94 | 33.16 | 32.63 | 32.93 | 1,719,658 | -0.12(-0.36%) |
Jan 29, 2004 | 32.86 | 33.13 | 32.59 | 33.05 | 1,745,742 | +0.10(+0.32%) |
Jan 28, 2004 | 33.63 | 33.86 | 32.76 | 32.95 | 1,605,523 | -0.85(-2.51%) |
Jan 27, 2004 | 34.58 | 34.58 | 33.72 | 33.79 | 1,253,320 | -0.67(-1.93%) |
Jan 26, 2004 | 34.17 | 34.50 | 34.11 | 34.46 | 1,450,173 | +0.03(+0.10%) |
Jan 23, 2004 | 34.94 | 35.06 | 34.20 | 34.43 | 2,166,253 | -0.73(-2.07%) |
Jan 22, 2004 | 35.34 | 35.47 | 34.94 | 35.15 | 1,632,760 | -0.07(-0.20%) |
Jan 21, 2004 | 34.36 | 35.29 | 33.88 | 35.22 | 2,587,485 | +0.60(+1.74%) |
Jan 20, 2004 | 34.98 | 35.46 | 34.58 | 34.62 | 2,808,405 | -0.34(-0.97%) |
Jan 16, 2004 | 35.22 | 35.43 | 34.74 | 34.96 | 1,937,263 | +0.07(+0.20%) |
Jan 15, 2004 | 33.81 | 35.63 | 33.79 | 34.89 | 4,120,731 | +1.17(+3.48%) |
Jan 14, 2004 | 33.49 | 33.77 | 33.43 | 33.72 | 1,911,011 | +0.26(+0.79%) |
Jan 13, 2004 | 34.01 | 34.01 | 33.14 | 33.45 | 1,610,287 | -0.39(-1.15%) |
Jan 12, 2004 | 33.95 | 34.07 | 33.61 | 33.84 | 1,560,366 | -0.02(-0.06%) |
Jan 09, 2004 | 33.47 | 34.29 | 33.38 | 33.86 | 2,659,315 | +0.48(+1.43%) |
Jan 08, 2004 | 33.32 | 33.61 | 33.28 | 33.38 | 1,374,111 | -0.13(-0.39%) |
Jan 07, 2004 | 33.60 | 33.64 | 33.04 | 33.52 | 2,786,608 | +0.44(+1.32%) |
Jan 06, 2004 | 33.01 | 33.08 | 32.70 | 33.08 | 1,160,081 | +0.32(+0.97%) |
Jan 05, 2004 | 32.00 | 32.86 | 31.95 | 32.76 | 2,103,854 | +0.71(+2.23%) |
Jan 02, 2004 | 32.26 | 32.44 | 31.89 | 32.05 | 1,369,472 | -0.07(-0.22%) |
Dec 31, 2003 | 31.92 | 32.23 | 31.75 | 32.11 | 1,109,066 | +0.24(+0.74%) |
Dec 30, 2003 | 31.52 | 32.09 | 31.52 | 31.88 | 1,180,726 | +0.25(+0.79%) |
Dec 29, 2003 | 31.54 | 31.63 | 31.34 | 31.63 | 1,270,463 | +0.04(+0.13%) |
Dec 26, 2003 | 31.43 | 31.62 | 31.33 | 31.59 | 348,881 | +0.16(+0.51%) |
Dec 24, 2003 | 31.56 | 31.57 | 31.39 | 31.43 | 336,422 | -0.19(-0.59%) |
Dec 23, 2003 | 31.46 | 31.76 | 31.30 | 31.61 | 1,053,258 | +0.27(+0.86%) |
Dec 22, 2003 | 31.02 | 31.43 | 30.83 | 31.34 | 1,551,250 | +0.24(+0.76%) |
Dec 19, 2003 | 30.96 | 31.46 | 30.89 | 31.11 | 1,272,714 | +0.08(+0.27%) |
Dec 18, 2003 | 30.71 | 31.10 | 30.57 | 31.02 | 1,988,941 | +0.28(+0.93%) |
Dec 17, 2003 | 31.20 | 31.23 | 30.62 | 30.74 | 1,504,482 | -0.56(-1.80%) |
Dec 16, 2003 | 30.94 | 31.36 | 30.87 | 31.30 | 646,368 | +0.28(+0.89%) |
Dec 15, 2003 | 31.48 | 31.54 | 30.87 | 31.02 | 1,233,346 | -0.19(-0.60%) |
Dec 12, 2003 | 31.36 | 31.47 | 31.14 | 31.21 | 830,546 | -0.24(-0.75%) |
Dec 11, 2003 | 31.30 | 31.62 | 31.27 | 31.45 | 1,225,939 | +0.21(+0.67%) |
Dec 10, 2003 | 31.30 | 31.62 | 31.16 | 31.24 | 1,268,308 | -0.06(-0.18%) |
Dec 09, 2003 | 31.71 | 31.77 | 31.28 | 31.30 | 1,952,877 | -0.22(-0.68%) |
Dec 08, 2003 | 31.02 | 31.68 | 30.95 | 31.51 | 1,362,651 | +0.49(+1.59%) |
Dec 05, 2003 | 31.26 | 31.45 | 31.11 | 31.02 | 716,422 | -0.49(-1.54%) |
Dec 04, 2003 | 31.68 | 31.71 | 31.32 | 31.50 | 1,102,084 | -0.22(-0.70%) |
Dec 03, 2003 | 31.77 | 32.23 | 31.63 | 31.73 | 926,948 | -0.08(-0.24%) |
Dec 02, 2003 | 31.46 | 31.94 | 31.40 | 31.80 | 1,835,868 | +0.34(+1.08%) |
Dec 01, 2003 | 31.25 | 31.57 | 31.19 | 31.46 | 1,190,420 | +0.31(+1.00%) |
Nov 28, 2003 | 31.21 | 31.36 | 31.09 | 31.15 | 433,549 | -0.06(-0.20%) |
Nov 26, 2003 | 31.21 | 31.30 | 30.96 | 31.21 | 1,119,355 | +0.19(+0.63%) |
Nov 25, 2003 | 31.12 | 31.23 | 30.89 | 31.02 | 1,349,529 | -0.14(-0.45%) |
Nov 24, 2003 | 30.85 | 31.42 | 30.78 | 31.16 | 1,189,728 | +0.31(+0.99%) |
Nov 21, 2003 | 30.60 | 30.92 | 30.60 | 30.85 | 1,081,943 | +0.25(+0.82%) |
Nov 20, 2003 | 31.07 | 31.09 | 30.58 | 30.60 | 1,218,657 | -0.45(-1.45%) |
Nov 19, 2003 | 30.91 | 31.11 | 30.76 | 31.05 | 1,342,617 | +0.26(+0.86%) |
Nov 18, 2003 | 31.33 | 31.43 | 30.79 | 30.79 | 1,765,129 | -0.50(-1.60%) |
Nov 17, 2003 | 31.38 | 31.48 | 31.04 | 31.29 | 1,483,030 | -0.24(-0.75%) |
Nov 14, 2003 | 32.58 | 32.59 | 31.47 | 31.52 | 1,716,877 | -0.92(-2.82%) |
Nov 13, 2003 | 32.55 | 32.65 | 32.30 | 32.44 | 847,094 | -0.20(-0.62%) |
Nov 12, 2003 | 32.35 | 32.66 | 32.27 | 32.64 | 665,085 | +0.21(+0.64%) |
Nov 11, 2003 | 32.50 | 32.54 | 32.26 | 32.43 | 669,807 | -0.06(-0.19%) |
Nov 10, 2003 | 32.92 | 32.96 | 32.19 | 32.50 | 1,003,133 | -0.14(-0.43%) |
Nov 07, 2003 | 32.61 | 33.15 | 32.60 | 32.63 | 1,614,738 | +0.10(+0.32%) |
Nov 06, 2003 | 31.95 | 32.55 | 31.80 | 32.53 | 1,019,358 | +0.56(+1.76%) |
Nov 05, 2003 | 32.25 | 32.30 | 31.75 | 31.97 | 1,819,658 | -0.39(-1.20%) |
Nov 04, 2003 | 32.54 | 32.61 | 32.27 | 32.36 | 746,706 | -0.22(-0.66%) |
Nov 03, 2003 | 32.29 | 32.65 | 32.02 | 32.57 | 861,874 | +0.31(+0.95%) |
Oct 31, 2003 | 32.24 | 32.41 | 32.10 | 32.27 | 733,494 | +0.17(+0.52%) |
Oct 30, 2003 | 32.12 | 32.45 | 32.09 | 32.10 | 699,684 | -0.02(-0.06%) |
Oct 29, 2003 | 32.16 | 32.28 | 31.95 | 32.12 | 1,155,142 | -0.15(-0.45%) |
Oct 28, 2003 | 32.01 | 32.34 | 31.95 | 32.27 | 1,598,129 | +0.27(+0.85%) |
Oct 27, 2003 | 31.98 | 32.37 | 31.83 | 32.00 | 1,157,199 | +0.22(+0.70%) |
Oct 24, 2003 | 31.57 | 31.81 | 31.26 | 31.77 | 1,221,760 | +0.10(+0.31%) |
Oct 23, 2003 | 31.59 | 31.89 | 31.33 | 31.68 | 1,362,266 | -0.08(-0.24%) |
Oct 22, 2003 | 32.40 | 32.40 | 31.69 | 31.75 | 1,324,798 | -0.75(-2.31%) |
Oct 21, 2003 | 32.61 | 32.74 | 32.36 | 32.50 | 1,568,634 | -0.08(-0.23%) |
Oct 20, 2003 | 32.50 | 32.75 | 32.31 | 32.58 | 1,076,899 | +0.13(+0.41%) |
Oct 17, 2003 | 32.89 | 33.07 | 32.19 | 32.45 | 2,242,941 | -0.78(-2.34%) |
Oct 16, 2003 | 33.32 | 33.46 | 33.01 | 33.22 | 888,871 | -0.10(-0.29%) |
Oct 15, 2003 | 33.45 | 33.83 | 32.95 | 33.32 | 2,573,166 | +0.20(+0.61%) |
Oct 14, 2003 | 32.27 | 33.28 | 32.23 | 33.12 | 2,592,173 | +0.62(+1.92%) |
Oct 13, 2003 | 31.78 | 32.51 | 31.71 | 32.50 | 703,473 | +0.75(+2.36%) |
Oct 10, 2003 | 31.83 | 31.95 | 31.57 | 31.75 | 814,430 | -0.11(-0.35%) |
Oct 09, 2003 | 31.68 | 32.25 | 31.66 | 31.86 | 1,597,283 | +0.38(+1.21%) |
Oct 08, 2003 | 31.62 | 31.76 | 31.37 | 31.48 | 1,449,309 | -0.07(-0.22%) |
Oct 07, 2003 | 31.40 | 31.57 | 30.92 | 31.55 | 2,130,890 | +0.24(+0.75%) |
Oct 06, 2003 | 30.77 | 31.48 | 30.53 | 31.31 | 2,401,297 | +1.05(+3.49%) |
Oct 03, 2003 | 30.34 | 30.84 | 30.01 | 30.25 | 2,127,730 | +0.44(+1.47%) |
Oct 02, 2003 | 29.97 | 29.98 | 29.42 | 29.82 | 2,498,362 | -0.39(-1.29%) |
Oct 01, 2003 | 29.44 | 30.21 | 29.35 | 30.21 | 1,158,911 | +0.82(+2.79%) |
Sep 30, 2003 | 29.69 | 29.69 | 29.08 | 29.39 | 1,039,935 | -0.33(-1.12%) |
Sep 29, 2003 | 29.09 | 29.76 | 29.05 | 29.72 | 1,320,234 | +0.69(+2.37%) |
Sep 26, 2003 | 29.32 | 29.39 | 29.01 | 29.03 | 1,584,160 | -0.40(-1.34%) |
Sep 25, 2003 | 29.66 | 29.99 | 29.35 | 29.43 | 1,534,716 | -0.51(-1.71%) |
Sep 24, 2003 | 30.47 | 30.55 | 29.90 | 29.94 | 1,860,525 | -0.33(-1.10%) |
Sep 22, 2003 | 30.29 | 30.31 | 29.95 | 30.28 | 1,545,125 | -0.22(-0.73%) |
Sep 19, 2003 | 30.52 | 30.58 | 30.19 | 30.50 | 1,045,394 | +0.10(+0.32%) |
Sep 18, 2003 | 29.10 | 30.57 | 29.10 | 30.40 | 1,540,502 | +1.10(+3.77%) |
Sep 17, 2003 | 29.03 | 29.41 | 29.00 | 29.30 | 842,721 | +0.21(+0.72%) |
Sep 16, 2003 | 28.66 | 29.19 | 28.65 | 29.09 | 1,341,654 | +0.34(+1.18%) |
Sep 15, 2003 | 28.87 | 28.87 | 28.60 | 28.75 | 1,425,242 | -0.14(-0.48%) |
Sep 12, 2003 | 28.91 | 29.00 | 28.66 | 28.89 | 1,276,233 | -0.01(-0.02%) |
Sep 11, 2003 | 28.85 | 29.12 | 28.83 | 28.89 | 1,477,122 | +0.04(+0.14%) |
Sep 10, 2003 | 29.51 | 29.57 | 28.75 | 28.85 | 1,244,097 | -0.73(-2.46%) |
Sep 09, 2003 | 29.65 | 29.73 | 29.35 | 29.58 | 1,606,820 | -0.08(-0.26%) |
Sep 08, 2003 | 29.64 | 29.84 | 29.60 | 29.66 | 2,077,482 | +0.04(+0.14%) |
Sep 05, 2003 | 29.97 | 30.14 | 29.50 | 29.62 | 1,464,008 | -0.38(-1.27%) |
Sep 04, 2003 | 29.98 | 30.12 | 29.89 | 30.00 | 1,339,497 | -0.03(-0.12%) |
Sep 03, 2003 | 30.01 | 30.34 | 29.78 | 30.03 | 1,602,641 | +0.08(+0.28%) |