Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 18.42 | 18.44 | 18.01 | 18.27 | 2,775,044 | -0.06(-0.30%) |
Aug 30, 2004 | 18.42 | 18.53 | 18.27 | 18.33 | 1,633,229 | -0.15(-0.80%) |
Aug 27, 2004 | 18.51 | 18.64 | 18.46 | 18.47 | 1,861,072 | -0.04(-0.23%) |
Aug 26, 2004 | 18.45 | 18.61 | 18.39 | 18.52 | 1,717,513 | +0.00(+0.00%) |
Aug 25, 2004 | 18.41 | 18.53 | 18.25 | 18.52 | 4,195,695 | +0.17(+0.91%) |
Aug 24, 2004 | 18.51 | 18.57 | 18.25 | 18.35 | 2,863,550 | -0.15(-0.83%) |
Aug 23, 2004 | 18.50 | 18.54 | 18.32 | 18.50 | 2,366,452 | +0.06(+0.30%) |
Aug 20, 2004 | 18.45 | 18.57 | 18.37 | 18.45 | 3,570,790 | -0.04(-0.20%) |
Aug 19, 2004 | 18.57 | 18.66 | 18.30 | 18.49 | 2,764,488 | -0.15(-0.83%) |
Aug 18, 2004 | 18.60 | 18.68 | 18.35 | 18.64 | 2,676,306 | +0.07(+0.40%) |
Aug 17, 2004 | 18.37 | 18.60 | 18.29 | 18.57 | 2,710,572 | +0.11(+0.60%) |
Aug 16, 2004 | 18.45 | 18.78 | 18.24 | 18.45 | 2,783,975 | +0.10(+0.54%) |
Aug 13, 2004 | 18.47 | 18.51 | 18.06 | 18.36 | 2,692,221 | -0.07(-0.40%) |
Aug 12, 2004 | 18.39 | 18.54 | 18.26 | 18.43 | 2,725,188 | -0.15(-0.83%) |
Aug 11, 2004 | 18.37 | 18.66 | 18.17 | 18.58 | 2,916,167 | +0.18(+0.97%) |
Aug 10, 2004 | 18.11 | 18.51 | 17.93 | 18.41 | 3,144,822 | +0.52(+2.93%) |
Aug 09, 2004 | 17.99 | 18.17 | 17.75 | 17.88 | 2,358,982 | -0.11(-0.62%) |
Aug 06, 2004 | 18.17 | 18.31 | 17.89 | 17.99 | 6,969,439 | -0.64(-3.44%) |
Aug 05, 2004 | 19.23 | 19.23 | 18.60 | 18.63 | 3,487,805 | -0.52(-2.73%) |
Aug 04, 2004 | 19.06 | 19.21 | 18.95 | 19.16 | 3,335,639 | +0.07(+0.35%) |
Aug 03, 2004 | 18.81 | 19.22 | 18.81 | 19.09 | 3,759,333 | -0.04(-0.23%) |
Aug 02, 2004 | 18.90 | 19.22 | 18.78 | 19.13 | 3,389,555 | +0.22(+1.17%) |
Jul 30, 2004 | 18.50 | 19.01 | 18.37 | 18.91 | 4,625,235 | +0.45(+2.43%) |
Jul 29, 2004 | 18.45 | 18.47 | 18.14 | 18.46 | 4,204,139 | +0.12(+0.64%) |
Jul 28, 2004 | 18.41 | 18.53 | 18.06 | 18.34 | 4,203,165 | -0.16(-0.87%) |
Jul 27, 2004 | 18.79 | 18.99 | 18.41 | 18.50 | 5,255,499 | -0.26(-1.38%) |
Jul 26, 2004 | 18.55 | 18.84 | 18.47 | 18.76 | 4,749,794 | +0.21(+1.13%) |
Jul 23, 2004 | 18.35 | 18.70 | 18.34 | 18.55 | 3,395,076 | +0.10(+0.53%) |
Jul 22, 2004 | 18.35 | 18.58 | 17.89 | 18.45 | 6,248,883 | +0.10(+0.54%) |
Jul 21, 2004 | 18.69 | 18.84 | 18.36 | 18.36 | 4,492,719 | -0.38(-2.04%) |
Jul 20, 2004 | 18.75 | 18.90 | 18.58 | 18.74 | 5,054,614 | +0.09(+0.46%) |
Jul 19, 2004 | 18.68 | 18.99 | 18.63 | 18.65 | 3,584,269 | +0.06(+0.30%) |
Jul 16, 2004 | 19.03 | 19.09 | 18.57 | 18.60 | 5,089,042 | -0.29(-1.53%) |
Jul 15, 2004 | 19.57 | 19.65 | 18.88 | 18.89 | 6,705,219 | -0.15(-0.78%) |
Jul 14, 2004 | 19.29 | 19.53 | 18.95 | 19.03 | 3,070,282 | -0.34(-1.75%) |
Jul 13, 2004 | 19.64 | 19.79 | 19.37 | 19.37 | 3,261,910 | -0.26(-1.32%) |
Jul 12, 2004 | 19.53 | 19.78 | 19.27 | 19.63 | 3,346,844 | -0.07(-0.38%) |
Jul 09, 2004 | 19.59 | 19.70 | 19.35 | 19.70 | 4,066,751 | +0.13(+0.66%) |
Jul 08, 2004 | 19.85 | 19.89 | 19.55 | 19.58 | 3,333,203 | -0.18(-0.90%) |
Jul 07, 2004 | 20.27 | 20.35 | 19.68 | 19.75 | 5,130,128 | -0.41(-2.05%) |
Jul 06, 2004 | 20.54 | 20.63 | 20.06 | 20.17 | 3,504,694 | -0.36(-1.77%) |
Jul 02, 2004 | 20.59 | 20.89 | 20.43 | 20.53 | 2,737,367 | -0.04(-0.21%) |
Jul 01, 2004 | 20.84 | 20.90 | 20.47 | 20.57 | 3,240,149 | -0.29(-1.39%) |
Jun 30, 2004 | 20.90 | 21.00 | 20.65 | 20.86 | 3,783,693 | +0.05(+0.24%) |
Jun 29, 2004 | 20.26 | 21.08 | 20.26 | 20.81 | 9,895,675 | +0.49(+2.39%) |
Jun 28, 2004 | 20.73 | 20.99 | 20.08 | 20.33 | 8,238,411 | -0.56(-2.68%) |
Jun 25, 2004 | 21.51 | 21.56 | 20.24 | 20.89 | 22,266,284 | -1.71(-7.55%) |
Jun 24, 2004 | 22.72 | 22.80 | 22.48 | 22.59 | 4,408,922 | -0.15(-0.68%) |
Jun 23, 2004 | 22.75 | 22.78 | 22.60 | 22.75 | 3,309,980 | -0.03(-0.14%) |
Jun 22, 2004 | 22.70 | 22.83 | 22.48 | 22.78 | 4,055,383 | +0.11(+0.49%) |
Jun 21, 2004 | 23.16 | 23.21 | 22.46 | 22.67 | 5,171,540 | -0.55(-2.39%) |
Jun 18, 2004 | 22.88 | 23.65 | 22.80 | 23.22 | 3,649,715 | +0.20(+0.88%) |
Jun 17, 2004 | 23.49 | 23.49 | 22.96 | 23.02 | 2,759,453 | -0.42(-1.81%) |
Jun 16, 2004 | 23.33 | 23.58 | 23.31 | 23.44 | 1,788,480 | +0.06(+0.26%) |
Jun 15, 2004 | 23.25 | 23.52 | 23.19 | 23.38 | 2,438,881 | +0.28(+1.23%) |
Jun 14, 2004 | 23.42 | 23.44 | 23.00 | 23.10 | 2,292,237 | -0.46(-1.93%) |
Jun 10, 2004 | 23.66 | 23.72 | 23.40 | 23.55 | 1,947,142 | -0.02(-0.08%) |
Jun 09, 2004 | 23.74 | 23.87 | 23.51 | 23.57 | 2,123,343 | -0.34(-1.44%) |
Jun 08, 2004 | 23.82 | 23.94 | 23.55 | 23.92 | 2,959,689 | +0.18(+0.78%) |
Jun 07, 2004 | 23.45 | 23.76 | 23.23 | 23.73 | 1,685,033 | +0.38(+1.63%) |
Jun 04, 2004 | 23.66 | 23.66 | 23.22 | 23.35 | 2,621,091 | -0.15(-0.65%) |
Jun 03, 2004 | 23.49 | 23.89 | 23.43 | 23.50 | 2,466,164 | -0.15(-0.62%) |
Jun 02, 2004 | 23.40 | 23.74 | 23.33 | 23.65 | 2,564,090 | +0.16(+0.68%) |
Jun 01, 2004 | 23.00 | 23.52 | 22.91 | 23.49 | 2,990,869 | +0.39(+1.71%) |
May 28, 2004 | 23.31 | 23.37 | 23.10 | 23.10 | 1,668,306 | -0.25(-1.08%) |
May 27, 2004 | 23.20 | 23.37 | 22.88 | 23.35 | 2,681,665 | +0.33(+1.42%) |
May 26, 2004 | 22.80 | 23.10 | 22.63 | 23.02 | 2,125,942 | +0.16(+0.70%) |
May 25, 2004 | 22.20 | 23.01 | 22.20 | 22.86 | 4,392,683 | +0.58(+2.60%) |
May 24, 2004 | 22.48 | 22.52 | 22.16 | 22.28 | 2,035,974 | -0.12(-0.52%) |
May 21, 2004 | 22.34 | 22.46 | 22.17 | 22.40 | 2,919,577 | +0.14(+0.61%) |
May 20, 2004 | 22.52 | 22.61 | 22.10 | 22.27 | 3,599,372 | -0.31(-1.39%) |
May 19, 2004 | 22.80 | 22.80 | 22.46 | 22.58 | 3,278,475 | -0.08(-0.35%) |
May 18, 2004 | 22.72 | 22.86 | 22.50 | 22.66 | 3,030,819 | +0.23(+1.04%) |
May 17, 2004 | 23.09 | 23.15 | 22.23 | 22.43 | 4,220,541 | -0.62(-2.70%) |
May 14, 2004 | 23.21 | 23.46 | 22.78 | 23.05 | 2,158,908 | -0.15(-0.64%) |
May 13, 2004 | 23.05 | 23.32 | 22.81 | 23.20 | 2,382,205 | +0.17(+0.75%) |
May 12, 2004 | 22.92 | 23.14 | 22.48 | 23.02 | 4,288,586 | -0.20(-0.85%) |
May 11, 2004 | 23.26 | 23.29 | 22.94 | 23.22 | 3,387,931 | -0.07(-0.32%) |
May 10, 2004 | 23.03 | 23.60 | 22.89 | 23.29 | 5,776,632 | +0.14(+0.61%) |
May 07, 2004 | 22.92 | 23.85 | 22.92 | 23.15 | 8,642,131 | +0.34(+1.48%) |
May 06, 2004 | 22.67 | 22.97 | 22.66 | 22.81 | 3,948,526 | +0.06(+0.24%) |
May 05, 2004 | 22.75 | 22.88 | 22.57 | 22.76 | 3,120,950 | -0.04(-0.19%) |
May 04, 2004 | 23.02 | 23.10 | 22.63 | 22.80 | 3,896,559 | -0.31(-1.36%) |
May 03, 2004 | 22.93 | 23.31 | 22.74 | 23.12 | 3,198,738 | +0.23(+1.00%) |
Apr 30, 2004 | 22.94 | 23.21 | 22.73 | 22.89 | 3,464,257 | +0.19(+0.84%) |
Apr 29, 2004 | 22.57 | 23.23 | 22.52 | 22.70 | 3,421,385 | -0.15(-0.67%) |
Apr 28, 2004 | 23.04 | 23.15 | 22.56 | 22.85 | 2,513,422 | -0.09(-0.38%) |
Apr 27, 2004 | 22.90 | 23.26 | 22.72 | 22.94 | 3,688,528 | +0.24(+1.06%) |
Apr 26, 2004 | 23.33 | 23.33 | 22.52 | 22.70 | 4,990,467 | -0.61(-2.62%) |
Apr 23, 2004 | 23.55 | 23.57 | 23.25 | 23.31 | 3,158,626 | -0.38(-1.61%) |
Apr 22, 2004 | 23.31 | 23.90 | 23.20 | 23.69 | 2,871,020 | +0.28(+1.18%) |
Apr 21, 2004 | 23.43 | 23.57 | 22.94 | 23.41 | 3,424,145 | +0.02(+0.08%) |
Apr 20, 2004 | 23.94 | 24.00 | 23.34 | 23.39 | 2,619,792 | -0.60(-2.51%) |
Apr 19, 2004 | 23.89 | 24.04 | 23.72 | 24.00 | 2,279,894 | +0.20(+0.85%) |
Apr 16, 2004 | 24.00 | 24.02 | 23.68 | 23.79 | 5,000,860 | -0.10(-0.41%) |
Apr 15, 2004 | 23.79 | 24.05 | 23.73 | 23.89 | 4,878,088 | +0.18(+0.78%) |
Apr 14, 2004 | 23.39 | 23.82 | 23.29 | 23.71 | 2,675,494 | +0.22(+0.92%) |
Apr 13, 2004 | 23.86 | 24.09 | 23.34 | 23.49 | 3,857,584 | -0.33(-1.40%) |
Apr 12, 2004 | 23.26 | 23.86 | 23.26 | 23.82 | 2,719,666 | +0.60(+2.57%) |
Apr 08, 2004 | 23.36 | 23.55 | 23.11 | 23.23 | 2,074,787 | -0.13(-0.55%) |
Apr 07, 2004 | 23.15 | 23.47 | 23.14 | 23.36 | 2,416,308 | -0.12(-0.52%) |
Apr 06, 2004 | 23.36 | 23.55 | 22.90 | 23.48 | 4,063,503 | -0.09(-0.37%) |
Apr 05, 2004 | 23.50 | 23.68 | 23.11 | 23.57 | 4,448,872 | -0.06(-0.26%) |
Apr 02, 2004 | 22.93 | 23.86 | 22.85 | 23.63 | 8,856,008 | +1.32(+5.94%) |
Apr 01, 2004 | 22.04 | 22.38 | 21.89 | 22.30 | 3,032,606 | +0.38(+1.74%) |
Mar 31, 2004 | 22.22 | 22.23 | 21.68 | 21.92 | 3,133,454 | -0.22(-0.97%) |
Mar 30, 2004 | 21.90 | 22.14 | 21.88 | 22.14 | 2,244,654 | +0.15(+0.67%) |
Mar 29, 2004 | 21.80 | 22.02 | 21.58 | 21.99 | 2,952,544 | +0.34(+1.59%) |
Mar 26, 2004 | 21.69 | 21.80 | 21.53 | 21.64 | 3,109,744 | -0.03(-0.14%) |
Mar 25, 2004 | 20.95 | 21.71 | 20.88 | 21.68 | 5,102,358 | +0.81(+3.87%) |
Mar 24, 2004 | 20.88 | 21.09 | 20.69 | 20.87 | 2,866,798 | -0.03(-0.15%) |
Mar 23, 2004 | 20.88 | 21.11 | 20.55 | 20.90 | 4,866,070 | +0.06(+0.30%) |
Mar 22, 2004 | 20.83 | 21.00 | 20.37 | 20.84 | 3,877,721 | -0.10(-0.50%) |
Mar 19, 2004 | 20.65 | 21.40 | 20.55 | 20.94 | 8,468,204 | +0.75(+3.69%) |
Mar 18, 2004 | 20.14 | 20.44 | 20.12 | 20.20 | 2,970,407 | -0.31(-1.50%) |
Mar 17, 2004 | 20.30 | 20.63 | 20.24 | 20.51 | 3,178,276 | +0.26(+1.31%) |
Mar 16, 2004 | 20.22 | 20.52 | 20.12 | 20.24 | 3,034,717 | +0.22(+1.11%) |
Mar 15, 2004 | 20.17 | 20.45 | 19.92 | 20.02 | 4,221,678 | -0.43(-2.11%) |
Mar 12, 2004 | 20.47 | 20.50 | 20.20 | 20.45 | 4,145,351 | +0.15(+0.76%) |
Mar 11, 2004 | 20.57 | 20.75 | 20.19 | 20.30 | 5,075,725 | +0.07(+0.33%) |
Mar 10, 2004 | 20.51 | 20.70 | 20.18 | 20.23 | 3,993,997 | -0.36(-1.76%) |
Mar 09, 2004 | 20.33 | 20.78 | 20.14 | 20.59 | 5,385,092 | +0.50(+2.48%) |
Mar 08, 2004 | 20.35 | 20.63 | 20.06 | 20.09 | 3,197,439 | -0.28(-1.36%) |
Mar 05, 2004 | 20.51 | 20.90 | 20.32 | 20.37 | 5,624,141 | -0.50(-2.42%) |
Mar 04, 2004 | 20.84 | 21.11 | 20.63 | 20.87 | 8,511,564 | +0.36(+1.77%) |
Mar 03, 2004 | 20.16 | 20.60 | 20.02 | 20.51 | 7,323,790 | +0.63(+3.19%) |
Mar 02, 2004 | 19.80 | 20.14 | 19.76 | 19.88 | 5,744,639 | -0.01(-0.03%) |
Mar 01, 2004 | 19.79 | 19.95 | 19.63 | 19.88 | 5,375,348 | +0.15(+0.75%) |
Feb 27, 2004 | 19.93 | 20.09 | 19.54 | 19.74 | 10,664,951 | +0.09(+0.47%) |
Feb 26, 2004 | 20.21 | 20.32 | 19.54 | 19.64 | 7,964,122 | -0.62(-3.07%) |
Feb 25, 2004 | 20.89 | 20.89 | 20.14 | 20.27 | 4,961,398 | -0.49(-2.34%) |
Feb 24, 2004 | 20.69 | 21.11 | 20.60 | 20.75 | 3,897,371 | +0.12(+0.60%) |
Feb 23, 2004 | 20.78 | 21.28 | 20.52 | 20.63 | 3,849,464 | -0.33(-1.59%) |
Feb 20, 2004 | 21.21 | 21.24 | 20.76 | 20.96 | 4,059,930 | -0.16(-0.76%) |
Feb 19, 2004 | 21.47 | 21.56 | 21.04 | 21.12 | 3,385,982 | -0.17(-0.78%) |
Feb 18, 2004 | 21.55 | 21.61 | 21.16 | 21.29 | 4,711,468 | -0.38(-1.73%) |
Feb 17, 2004 | 21.74 | 21.87 | 21.50 | 21.66 | 3,318,587 | +0.18(+0.86%) |
Feb 13, 2004 | 22.02 | 22.19 | 21.45 | 21.48 | 5,248,191 | -0.71(-3.19%) |
Feb 12, 2004 | 22.40 | 22.47 | 22.04 | 22.19 | 2,752,146 | -0.38(-1.69%) |
Feb 11, 2004 | 22.40 | 22.63 | 22.07 | 22.57 | 2,078,522 | +0.22(+0.99%) |
Feb 10, 2004 | 22.52 | 22.57 | 22.17 | 22.35 | 2,308,963 | -0.07(-0.33%) |
Feb 09, 2004 | 22.51 | 22.54 | 22.23 | 22.42 | 2,255,210 | +0.02(+0.11%) |
Feb 06, 2004 | 22.04 | 22.46 | 21.48 | 22.40 | 4,796,240 | +0.34(+1.56%) |
Feb 05, 2004 | 22.45 | 22.48 | 21.87 | 22.05 | 4,068,050 | -0.25(-1.10%) |
Feb 04, 2004 | 22.39 | 22.61 | 22.17 | 22.30 | 3,179,737 | -0.12(-0.55%) |
Feb 03, 2004 | 22.63 | 22.63 | 22.24 | 22.42 | 3,328,656 | -0.28(-1.22%) |
Feb 02, 2004 | 22.98 | 23.16 | 22.57 | 22.70 | 3,644,843 | -0.38(-1.65%) |
Jan 30, 2004 | 23.09 | 23.31 | 23.00 | 23.08 | 4,473,232 | +0.10(+0.43%) |
Jan 29, 2004 | 22.73 | 23.08 | 22.54 | 22.98 | 6,038,416 | +0.30(+1.30%) |
Jan 28, 2004 | 22.62 | 22.81 | 22.49 | 22.69 | 4,280,466 | +0.18(+0.79%) |
Jan 27, 2004 | 22.61 | 22.77 | 22.21 | 22.51 | 3,597,261 | -0.16(-0.71%) |
Jan 26, 2004 | 22.22 | 22.75 | 22.17 | 22.67 | 3,132,480 | +0.07(+0.30%) |
Jan 23, 2004 | 22.37 | 22.67 | 22.23 | 22.60 | 5,636,483 | +0.42(+1.89%) |
Jan 22, 2004 | 22.17 | 22.35 | 21.96 | 22.18 | 4,050,349 | +0.19(+0.87%) |
Jan 21, 2004 | 21.66 | 22.25 | 21.60 | 21.99 | 3,669,040 | +0.13(+0.59%) |
Jan 20, 2004 | 21.80 | 22.03 | 21.64 | 21.86 | 6,042,801 | -0.04(-0.20%) |
Jan 16, 2004 | 21.95 | 22.20 | 21.72 | 21.90 | 6,441,324 | +0.16(+0.74%) |
Jan 15, 2004 | 21.71 | 21.90 | 21.18 | 21.74 | 5,673,612 | +0.10(+0.48%) |
Jan 14, 2004 | 21.68 | 21.76 | 21.45 | 21.64 | 2,879,806 | -0.07(-0.31%) |
Jan 13, 2004 | 21.85 | 21.93 | 21.40 | 21.71 | 4,691,864 | -0.20(-0.93%) |
Jan 12, 2004 | 22.04 | 22.04 | 21.79 | 21.91 | 3,914,507 | -0.14(-0.64%) |
Jan 09, 2004 | 22.16 | 22.32 | 21.98 | 22.05 | 3,968,696 | -0.22(-0.97%) |
Jan 08, 2004 | 21.96 | 22.39 | 21.96 | 22.27 | 3,692,063 | +0.10(+0.44%) |
Jan 07, 2004 | 22.17 | 22.34 | 22.01 | 22.17 | 6,217,045 | -0.15(-0.69%) |
Jan 06, 2004 | 22.47 | 22.65 | 22.17 | 22.32 | 4,755,316 | -0.30(-1.33%) |
Jan 05, 2004 | 22.69 | 22.81 | 22.43 | 22.62 | 4,167,762 | -0.06(-0.27%) |
Jan 02, 2004 | 23.01 | 23.03 | 22.58 | 22.69 | 2,294,835 | -0.22(-0.97%) |
Dec 31, 2003 | 22.88 | 23.02 | 22.66 | 22.91 | 3,090,906 | +0.21(+0.92%) |
Dec 30, 2003 | 22.85 | 22.90 | 22.50 | 22.70 | 3,493,210 | -0.09(-0.38%) |
Dec 29, 2003 | 22.75 | 22.85 | 22.55 | 22.78 | 2,875,213 | +0.18(+0.82%) |
Dec 26, 2003 | 22.72 | 22.85 | 22.58 | 22.60 | 1,622,402 | -0.14(-0.60%) |
Dec 24, 2003 | 22.73 | 22.82 | 22.56 | 22.73 | 2,244,375 | -0.01(-0.05%) |
Dec 23, 2003 | 22.91 | 22.94 | 22.63 | 22.75 | 4,382,395 | -0.13(-0.57%) |
Dec 22, 2003 | 22.58 | 23.00 | 22.29 | 22.88 | 5,761,771 | +0.39(+1.72%) |
Dec 19, 2003 | 23.30 | 23.34 | 22.00 | 22.49 | 19,815,714 | -1.51(-6.31%) |
Dec 18, 2003 | 23.54 | 24.00 | 23.35 | 24.00 | 2,895,179 | +0.51(+2.18%) |
Dec 17, 2003 | 23.58 | 23.58 | 23.20 | 23.49 | 2,967,223 | +0.01(+0.05%) |
Dec 16, 2003 | 22.95 | 23.60 | 22.94 | 23.48 | 2,966,447 | +0.22(+0.95%) |
Dec 15, 2003 | 23.93 | 24.20 | 22.94 | 23.26 | 4,553,548 | -0.52(-2.18%) |
Dec 12, 2003 | 23.98 | 24.17 | 23.44 | 23.77 | 4,232,003 | -0.32(-1.33%) |
Dec 11, 2003 | 23.51 | 24.35 | 23.50 | 24.10 | 3,355,451 | +0.51(+2.17%) |
Dec 10, 2003 | 23.58 | 23.67 | 23.40 | 23.58 | 2,900,072 | +0.12(+0.50%) |
Dec 09, 2003 | 24.03 | 24.11 | 23.41 | 23.47 | 2,912,089 | -0.39(-1.63%) |
Dec 08, 2003 | 23.63 | 23.98 | 23.61 | 23.86 | 3,171,342 | +0.25(+1.04%) |
Dec 05, 2003 | 24.37 | 24.30 | 23.40 | 23.61 | 3,358,621 | -0.76(-3.11%) |
Dec 04, 2003 | 24.05 | 24.42 | 23.86 | 24.37 | 2,770,727 | +0.26(+1.07%) |
Dec 03, 2003 | 24.26 | 24.63 | 24.05 | 24.11 | 4,042,224 | -0.07(-0.28%) |
Dec 02, 2003 | 23.98 | 24.37 | 23.76 | 24.18 | 2,890,022 | +0.09(+0.36%) |
Dec 01, 2003 | 23.76 | 24.17 | 23.72 | 24.09 | 2,990,848 | +0.42(+1.77%) |
Nov 28, 2003 | 23.80 | 23.83 | 23.51 | 23.67 | 746,202 | -0.01(-0.05%) |
Nov 26, 2003 | 23.65 | 23.83 | 23.21 | 23.68 | 2,264,704 | +0.04(+0.16%) |
Nov 25, 2003 | 23.73 | 23.79 | 23.16 | 23.65 | 3,439,942 | -0.17(-0.70%) |
Nov 24, 2003 | 23.40 | 23.95 | 23.24 | 23.81 | 4,462,560 | +0.72(+3.12%) |
Nov 21, 2003 | 23.05 | 23.33 | 22.91 | 23.09 | 2,638,703 | +0.04(+0.16%) |
Nov 20, 2003 | 22.89 | 23.45 | 22.74 | 23.05 | 3,626,046 | -0.04(-0.19%) |
Nov 19, 2003 | 23.01 | 23.39 | 22.94 | 23.10 | 3,816,047 | -0.03(-0.13%) |
Nov 18, 2003 | 23.49 | 23.78 | 23.04 | 23.13 | 3,259,556 | -0.31(-1.34%) |
Nov 17, 2003 | 23.84 | 24.02 | 23.23 | 23.44 | 4,612,994 | -0.48(-2.01%) |
Nov 14, 2003 | 24.66 | 24.90 | 23.90 | 23.92 | 4,575,949 | -0.77(-3.12%) |
Nov 13, 2003 | 24.45 | 24.72 | 24.33 | 24.69 | 3,003,269 | -0.02(-0.10%) |
Nov 12, 2003 | 24.20 | 24.96 | 24.18 | 24.72 | 3,916,420 | +0.50(+2.09%) |
Nov 11, 2003 | 24.10 | 24.42 | 23.95 | 24.21 | 2,643,003 | +0.12(+0.49%) |
Nov 10, 2003 | 24.23 | 24.51 | 24.05 | 24.10 | 2,274,292 | -0.38(-1.56%) |
Nov 07, 2003 | 24.03 | 24.69 | 24.03 | 24.48 | 5,928,056 | +0.50(+2.08%) |
Nov 06, 2003 | 24.05 | 24.10 | 23.49 | 23.98 | 6,724,973 | -0.14(-0.59%) |
Nov 05, 2003 | 24.18 | 24.38 | 23.94 | 24.12 | 4,707,970 | +0.24(+1.01%) |
Nov 04, 2003 | 23.94 | 24.02 | 23.51 | 23.88 | 3,762,802 | -0.18(-0.77%) |
Nov 03, 2003 | 23.90 | 24.37 | 23.89 | 24.06 | 2,253,594 | +0.10(+0.41%) |
Oct 31, 2003 | 23.84 | 24.13 | 23.71 | 23.97 | 3,918,179 | +0.39(+1.67%) |
Oct 30, 2003 | 23.60 | 23.88 | 23.40 | 23.57 | 2,203,792 | -0.03(-0.13%) |
Oct 29, 2003 | 23.55 | 23.77 | 23.40 | 23.60 | 2,627,153 | +0.14(+0.58%) |
Oct 28, 2003 | 23.16 | 23.52 | 22.85 | 23.47 | 3,969,722 | +0.43(+1.87%) |
Oct 27, 2003 | 23.20 | 23.28 | 22.78 | 23.04 | 3,277,663 | -0.10(-0.43%) |
Oct 24, 2003 | 22.90 | 23.19 | 22.60 | 23.13 | 3,301,211 | +0.06(+0.27%) |
Oct 23, 2003 | 22.89 | 23.23 | 22.75 | 23.07 | 3,970,287 | +0.28(+1.24%) |
Oct 22, 2003 | 22.80 | 22.91 | 22.59 | 22.79 | 3,696,810 | -0.20(-0.88%) |
Oct 21, 2003 | 22.99 | 23.12 | 22.83 | 22.99 | 2,589,763 | -0.02(-0.11%) |
Oct 20, 2003 | 22.79 | 23.09 | 22.78 | 23.02 | 3,065,434 | +0.11(+0.48%) |
Oct 17, 2003 | 23.04 | 23.12 | 22.69 | 22.91 | 4,740,667 | +0.02(+0.11%) |
Oct 16, 2003 | 23.28 | 23.02 | 22.64 | 22.88 | 5,519,607 | -0.39(-1.69%) |
Oct 15, 2003 | 23.39 | 23.40 | 23.13 | 23.28 | 3,954,522 | -0.03(-0.13%) |
Oct 14, 2003 | 22.94 | 23.35 | 22.86 | 23.31 | 2,924,494 | +0.31(+1.37%) |
Oct 13, 2003 | 22.91 | 23.14 | 22.78 | 22.99 | 2,233,515 | +0.12(+0.51%) |
Oct 10, 2003 | 22.64 | 22.89 | 22.61 | 22.88 | 3,407,308 | +0.30(+1.34%) |
Oct 09, 2003 | 22.72 | 22.78 | 22.38 | 22.57 | 4,629,125 | +0.17(+0.74%) |
Oct 08, 2003 | 22.73 | 22.75 | 22.27 | 22.41 | 2,955,311 | -0.33(-1.43%) |
Oct 07, 2003 | 22.16 | 22.77 | 22.08 | 22.73 | 4,272,340 | +0.48(+2.16%) |
Oct 06, 2003 | 22.07 | 22.35 | 21.95 | 22.25 | 2,393,379 | +0.25(+1.15%) |
Oct 03, 2003 | 21.88 | 22.29 | 21.71 | 22.00 | 5,431,302 | +0.60(+2.79%) |
Oct 02, 2003 | 21.23 | 21.46 | 20.97 | 21.40 | 3,554,399 | +0.13(+0.61%) |
Oct 01, 2003 | 20.89 | 21.29 | 20.54 | 21.27 | 4,290,671 | +0.28(+1.32%) |
Sep 30, 2003 | 21.09 | 21.34 | 20.66 | 21.00 | 5,678,614 | -0.29(-1.36%) |
Sep 29, 2003 | 21.27 | 21.44 | 21.03 | 21.29 | 2,838,921 | +0.21(+0.99%) |
Sep 26, 2003 | 21.00 | 21.37 | 20.88 | 21.08 | 2,960,168 | -0.08(-0.38%) |
Sep 25, 2003 | 20.95 | 21.49 | 20.89 | 21.16 | 3,832,987 | +0.10(+0.50%) |
Sep 24, 2003 | 21.30 | 21.79 | 20.93 | 21.05 | 6,043,048 | -0.25(-1.16%) |
Sep 23, 2003 | 21.34 | 21.44 | 20.87 | 21.30 | 3,316,564 | +0.11(+0.52%) |
Sep 22, 2003 | 21.36 | 21.55 | 21.07 | 21.19 | 2,407,185 | -0.36(-1.66%) |
Sep 19, 2003 | 21.83 | 21.87 | 21.24 | 21.55 | 3,471,080 | -0.10(-0.46%) |
Sep 18, 2003 | 21.26 | 21.80 | 21.19 | 21.64 | 4,101,727 | +0.52(+2.48%) |
Sep 17, 2003 | 21.50 | 21.64 | 21.09 | 21.12 | 3,609,067 | -0.33(-1.55%) |
Sep 16, 2003 | 21.24 | 21.53 | 21.13 | 21.45 | 3,792,001 | +0.25(+1.16%) |
Sep 15, 2003 | 21.42 | 21.52 | 21.06 | 21.21 | 3,759,820 | -0.26(-1.20%) |
Sep 12, 2003 | 21.25 | 21.58 | 20.95 | 21.47 | 3,106,334 | +0.21(+0.99%) |
Sep 11, 2003 | 21.55 | 21.55 | 21.15 | 21.26 | 4,221,353 | -0.20(-0.95%) |
Sep 10, 2003 | 21.96 | 22.03 | 21.33 | 21.46 | 3,296,176 | -0.58(-2.63%) |
Sep 09, 2003 | 21.92 | 22.17 | 21.71 | 22.04 | 3,846,053 | -0.04(-0.20%) |
Sep 08, 2003 | 21.77 | 22.28 | 21.74 | 22.08 | 4,613,380 | -0.04(-0.17%) |
Sep 05, 2003 | 22.67 | 22.67 | 21.84 | 22.12 | 5,830,710 | -0.53(-2.34%) |
Sep 04, 2003 | 22.54 | 22.81 | 22.47 | 22.65 | 5,193,301 | +0.06(+0.25%) |
Sep 03, 2003 | 22.99 | 23.09 | 22.46 | 22.59 | 4,340,391 | -0.29(-1.27%) |