Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 23.58 | 23.74 | 23.45 | 23.60 | 2,674,542 | +0.06(+0.25%) |
Jul 29, 2004 | 23.74 | 23.74 | 23.39 | 23.54 | 2,326,142 | -0.22(-0.94%) |
Jul 28, 2004 | 23.64 | 23.76 | 23.28 | 23.76 | 4,577,550 | +0.02(+0.09%) |
Jul 27, 2004 | 23.28 | 23.78 | 23.27 | 23.74 | 5,564,132 | +0.46(+1.97%) |
Jul 26, 2004 | 23.15 | 23.64 | 23.15 | 23.28 | 6,196,453 | +0.19(+0.80%) |
Jul 23, 2004 | 23.09 | 23.31 | 22.83 | 23.10 | 3,955,670 | +0.03(+0.12%) |
Jul 22, 2004 | 23.07 | 23.20 | 22.78 | 23.07 | 3,501,761 | -0.03(-0.14%) |
Jul 21, 2004 | 23.52 | 23.55 | 23.04 | 23.10 | 3,411,273 | -0.33(-1.42%) |
Jul 20, 2004 | 23.57 | 23.69 | 23.33 | 23.44 | 4,914,043 | -0.19(-0.79%) |
Jul 19, 2004 | 23.76 | 23.84 | 23.58 | 23.62 | 2,565,003 | -0.14(-0.57%) |
Jul 16, 2004 | 23.99 | 24.05 | 23.76 | 23.76 | 2,472,683 | -0.01(-0.02%) |
Jul 15, 2004 | 23.83 | 23.96 | 23.74 | 23.76 | 1,978,659 | -0.06(-0.25%) |
Jul 14, 2004 | 23.72 | 23.97 | 23.26 | 23.82 | 3,246,965 | -0.03(-0.14%) |
Jul 13, 2004 | 23.84 | 23.99 | 23.77 | 23.86 | 2,199,752 | +0.09(+0.39%) |
Jul 12, 2004 | 23.45 | 23.77 | 23.38 | 23.76 | 3,089,617 | +0.38(+1.63%) |
Jul 09, 2004 | 23.58 | 23.71 | 23.32 | 23.38 | 3,081,191 | -0.11(-0.46%) |
Jul 08, 2004 | 23.83 | 23.87 | 23.49 | 23.49 | 2,808,809 | -0.34(-1.42%) |
Jul 07, 2004 | 23.80 | 24.00 | 23.75 | 23.83 | 2,855,153 | +0.03(+0.14%) |
Jul 06, 2004 | 23.72 | 23.89 | 23.61 | 23.80 | 2,346,841 | +0.02(+0.09%) |
Jul 02, 2004 | 23.80 | 23.94 | 23.69 | 23.77 | 3,089,068 | -0.25(-1.05%) |
Jul 01, 2004 | 24.24 | 24.38 | 23.97 | 24.03 | 5,151,621 | -0.38(-1.54%) |
Jun 30, 2004 | 24.23 | 24.46 | 24.01 | 24.40 | 3,647,203 | +0.11(+0.47%) |
Jun 29, 2004 | 23.69 | 24.34 | 23.68 | 24.29 | 4,460,318 | +0.55(+2.30%) |
Jun 28, 2004 | 23.83 | 23.89 | 23.65 | 23.74 | 3,113,247 | +0.00(+0.00%) |
Jun 25, 2004 | 23.91 | 24.01 | 23.58 | 23.74 | 3,101,707 | -0.19(-0.78%) |
Jun 24, 2004 | 23.97 | 24.09 | 23.89 | 23.93 | 2,792,507 | -0.11(-0.45%) |
Jun 23, 2004 | 23.92 | 24.07 | 23.77 | 24.04 | 3,123,504 | +0.03(+0.11%) |
Jun 22, 2004 | 23.90 | 24.09 | 23.75 | 24.01 | 4,615,101 | +0.05(+0.20%) |
Jun 21, 2004 | 23.88 | 24.06 | 23.74 | 23.96 | 4,475,704 | +0.09(+0.39%) |
Jun 18, 2004 | 23.40 | 23.96 | 23.37 | 23.87 | 5,145,027 | +0.37(+1.56%) |
Jun 17, 2004 | 23.23 | 23.50 | 23.23 | 23.50 | 3,379,583 | +0.17(+0.73%) |
Jun 16, 2004 | 23.20 | 23.37 | 23.06 | 23.33 | 2,684,250 | +0.13(+0.56%) |
Jun 15, 2004 | 23.09 | 23.32 | 22.99 | 23.20 | 3,321,151 | +0.32(+1.41%) |
Jun 14, 2004 | 23.15 | 23.15 | 22.88 | 22.88 | 2,602,004 | -0.37(-1.60%) |
Jun 10, 2004 | 23.16 | 23.33 | 23.15 | 23.25 | 1,681,915 | +0.13(+0.54%) |
Jun 09, 2004 | 23.27 | 23.33 | 23.07 | 23.13 | 2,432,018 | -0.16(-0.68%) |
Jun 08, 2004 | 23.08 | 23.29 | 23.00 | 23.28 | 2,417,913 | +0.10(+0.45%) |
Jun 07, 2004 | 22.90 | 23.26 | 22.85 | 23.18 | 2,644,501 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.91 | 22.59 | 22.80 | 2,304,894 | +0.11(+0.48%) |
Jun 03, 2004 | 23.04 | 23.04 | 22.67 | 22.69 | 2,342,445 | -0.40(-1.73%) |
Jun 02, 2004 | 22.99 | 23.11 | 22.74 | 23.09 | 2,839,400 | +0.10(+0.45%) |
Jun 01, 2004 | 22.78 | 22.99 | 22.77 | 22.99 | 2,708,612 | +0.10(+0.43%) |
May 28, 2004 | 22.97 | 22.98 | 22.78 | 22.89 | 2,686,082 | -0.13(-0.57%) |
May 27, 2004 | 22.67 | 23.02 | 22.67 | 23.02 | 4,639,097 | +0.33(+1.44%) |
May 26, 2004 | 22.51 | 22.72 | 22.43 | 22.69 | 2,645,417 | +0.08(+0.34%) |
May 25, 2004 | 22.16 | 22.64 | 22.00 | 22.62 | 4,674,633 | +0.34(+1.54%) |
May 24, 2004 | 22.38 | 22.55 | 22.17 | 22.27 | 3,031,734 | +0.11(+0.49%) |
May 21, 2004 | 22.11 | 22.33 | 22.06 | 22.16 | 3,024,590 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.22 | 21.87 | 21.98 | 3,836,423 | +0.01(+0.05%) |
May 19, 2004 | 22.20 | 22.38 | 21.85 | 21.97 | 4,982,184 | -0.09(-0.40%) |
May 18, 2004 | 22.00 | 22.16 | 21.91 | 22.06 | 2,587,350 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.14 | 21.82 | 21.86 | 4,580,664 | -0.40(-1.79%) |
May 14, 2004 | 22.19 | 22.32 | 21.98 | 22.26 | 5,431,147 | +0.07(+0.30%) |
May 13, 2004 | 21.83 | 22.28 | 21.78 | 22.19 | 7,528,320 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.84 | 21.37 | 21.83 | 6,427,987 | +0.42(+1.96%) |
May 11, 2004 | 21.44 | 21.56 | 21.30 | 21.41 | 4,950,495 | +0.30(+1.42%) |
May 10, 2004 | 20.75 | 21.46 | 20.70 | 21.11 | 7,718,823 | +0.14(+0.68%) |
May 07, 2004 | 21.56 | 21.81 | 20.97 | 20.97 | 5,005,447 | -0.64(-2.98%) |
May 06, 2004 | 21.57 | 21.70 | 21.37 | 21.61 | 4,717,862 | -0.17(-0.80%) |
May 05, 2004 | 21.95 | 22.07 | 21.64 | 21.79 | 4,456,105 | -0.23(-1.04%) |
May 04, 2004 | 22.02 | 22.14 | 21.85 | 22.02 | 4,332,461 | +0.01(+0.02%) |
May 03, 2004 | 22.01 | 22.08 | 21.73 | 22.01 | 6,121,901 | +0.00(+0.00%) |
Apr 30, 2004 | 22.11 | 22.19 | 21.86 | 22.01 | 6,070,428 | -0.09(-0.42%) |
Apr 29, 2004 | 22.48 | 22.72 | 21.95 | 22.10 | 7,522,825 | -0.37(-1.65%) |
Apr 28, 2004 | 22.98 | 23.02 | 22.46 | 22.48 | 5,354,579 | -0.78(-3.33%) |
Apr 27, 2004 | 23.28 | 23.47 | 23.10 | 23.25 | 4,089,754 | +0.08(+0.35%) |
Apr 26, 2004 | 23.49 | 23.71 | 23.01 | 23.17 | 4,159,727 | -0.41(-1.76%) |
Apr 23, 2004 | 23.75 | 23.75 | 23.03 | 23.58 | 6,552,729 | +0.10(+0.42%) |
Apr 22, 2004 | 22.56 | 23.58 | 22.52 | 23.49 | 6,441,358 | +1.00(+4.44%) |
Apr 21, 2004 | 22.79 | 22.84 | 22.28 | 22.49 | 6,187,844 | -0.28(-1.22%) |
Apr 20, 2004 | 23.31 | 23.39 | 22.75 | 22.77 | 3,945,595 | -0.48(-2.07%) |
Apr 19, 2004 | 23.47 | 23.61 | 23.23 | 23.25 | 5,383,704 | -0.09(-0.37%) |
Apr 16, 2004 | 22.79 | 23.33 | 22.78 | 23.33 | 8,391,259 | +0.47(+2.05%) |
Apr 15, 2004 | 22.98 | 23.04 | 22.50 | 22.86 | 4,598,798 | -0.01(-0.05%) |
Apr 14, 2004 | 22.43 | 22.89 | 22.42 | 22.87 | 6,042,036 | +0.18(+0.79%) |
Apr 13, 2004 | 23.22 | 23.23 | 22.62 | 22.69 | 5,660,482 | -0.44(-1.91%) |
Apr 12, 2004 | 22.93 | 23.23 | 22.89 | 23.14 | 4,395,474 | +0.20(+0.88%) |
Apr 08, 2004 | 23.10 | 23.17 | 22.50 | 22.93 | 5,744,193 | -0.21(-0.92%) |
Apr 07, 2004 | 23.25 | 23.31 | 22.83 | 23.15 | 23,720,466 | -0.23(-1.00%) |
Apr 06, 2004 | 23.04 | 23.43 | 22.99 | 23.38 | 5,752,253 | +0.23(+1.01%) |
Apr 05, 2004 | 23.12 | 23.19 | 22.92 | 23.15 | 4,625,908 | -0.15(-0.63%) |
Apr 02, 2004 | 23.26 | 23.32 | 22.92 | 23.29 | 7,296,787 | +0.27(+1.16%) |
Apr 01, 2004 | 22.68 | 23.12 | 22.60 | 23.03 | 12,289,413 | -0.04(-0.19%) |
Mar 31, 2004 | 23.13 | 23.16 | 22.93 | 23.07 | 3,163,620 | -0.09(-0.38%) |
Mar 30, 2004 | 23.02 | 23.20 | 22.93 | 23.16 | 3,074,780 | +0.11(+0.50%) |
Mar 29, 2004 | 22.82 | 23.10 | 22.79 | 23.04 | 3,889,727 | +0.34(+1.52%) |
Mar 26, 2004 | 22.34 | 22.74 | 22.09 | 22.70 | 4,834,545 | +0.34(+1.54%) |
Mar 25, 2004 | 22.03 | 22.41 | 21.92 | 22.36 | 4,026,742 | +0.54(+2.48%) |
Mar 24, 2004 | 22.00 | 22.14 | 21.73 | 21.82 | 4,479,734 | -0.19(-0.84%) |
Mar 23, 2004 | 22.22 | 22.32 | 21.89 | 22.00 | 3,566,605 | -0.08(-0.35%) |
Mar 22, 2004 | 22.52 | 22.52 | 21.92 | 22.08 | 5,717,816 | -0.56(-2.48%) |
Mar 19, 2004 | 22.64 | 22.99 | 22.52 | 22.64 | 5,299,444 | +0.01(+0.02%) |
Mar 18, 2004 | 22.67 | 22.77 | 22.33 | 22.63 | 3,230,845 | -0.03(-0.14%) |
Mar 17, 2004 | 22.44 | 22.80 | 22.39 | 22.67 | 3,557,080 | +0.38(+1.71%) |
Mar 16, 2004 | 22.33 | 22.48 | 22.12 | 22.28 | 3,684,754 | +0.15(+0.69%) |
Mar 15, 2004 | 22.56 | 22.56 | 22.06 | 22.13 | 4,025,460 | -0.48(-2.10%) |
Mar 12, 2004 | 22.39 | 22.66 | 22.28 | 22.61 | 4,344,185 | +0.41(+1.84%) |
Mar 11, 2004 | 22.42 | 22.73 | 22.15 | 22.20 | 7,802,168 | -0.22(-0.97%) |
Mar 10, 2004 | 23.20 | 23.25 | 22.38 | 22.42 | 9,327,468 | -0.76(-3.27%) |
Mar 09, 2004 | 23.85 | 23.85 | 23.15 | 23.17 | 7,035,579 | -0.68(-2.84%) |
Mar 08, 2004 | 24.04 | 24.27 | 23.85 | 23.85 | 3,785,683 | -0.19(-0.77%) |
Mar 05, 2004 | 24.10 | 24.28 | 23.83 | 24.04 | 3,354,122 | -0.05(-0.23%) |
Mar 04, 2004 | 23.82 | 24.12 | 23.74 | 24.09 | 3,106,286 | +0.17(+0.71%) |
Mar 03, 2004 | 23.93 | 23.93 | 23.67 | 23.92 | 4,021,063 | -0.07(-0.27%) |
Mar 02, 2004 | 24.30 | 24.50 | 23.95 | 23.99 | 4,688,737 | -0.31(-1.26%) |
Mar 01, 2004 | 24.35 | 24.48 | 24.13 | 24.29 | 5,145,210 | +0.13(+0.54%) |
Feb 27, 2004 | 23.86 | 24.50 | 23.86 | 24.16 | 4,307,183 | -0.09(-0.36%) |
Feb 26, 2004 | 24.29 | 24.41 | 24.17 | 24.25 | 4,281,905 | -0.18(-0.74%) |
Feb 25, 2004 | 24.23 | 24.50 | 24.16 | 24.43 | 4,622,245 | +0.21(+0.86%) |
Feb 24, 2004 | 24.09 | 24.32 | 24.04 | 24.22 | 4,366,898 | +0.14(+0.57%) |
Feb 23, 2004 | 24.00 | 24.10 | 23.90 | 24.09 | 4,546,410 | +0.19(+0.80%) |
Feb 20, 2004 | 23.90 | 24.00 | 23.73 | 23.90 | 4,403,717 | +0.15(+0.62%) |
Feb 19, 2004 | 23.45 | 24.01 | 23.44 | 23.75 | 7,513,483 | +0.35(+1.49%) |
Feb 18, 2004 | 23.70 | 23.70 | 23.37 | 23.40 | 4,092,135 | -0.35(-1.49%) |
Feb 17, 2004 | 23.94 | 23.96 | 23.70 | 23.75 | 2,553,463 | +0.06(+0.25%) |
Feb 13, 2004 | 23.76 | 23.85 | 23.43 | 23.69 | 6,389,153 | +0.03(+0.12%) |
Feb 12, 2004 | 23.56 | 23.77 | 23.50 | 23.67 | 3,745,568 | +0.02(+0.07%) |
Feb 11, 2004 | 23.05 | 23.65 | 22.99 | 23.65 | 6,119,153 | +0.59(+2.56%) |
Feb 10, 2004 | 23.05 | 23.21 | 22.88 | 23.06 | 3,748,315 | -0.09(-0.38%) |
Feb 09, 2004 | 23.05 | 23.24 | 22.85 | 23.15 | 2,943,993 | +0.10(+0.43%) |
Feb 06, 2004 | 22.49 | 23.05 | 22.43 | 23.05 | 4,091,219 | +0.50(+2.23%) |
Feb 05, 2004 | 22.28 | 22.59 | 22.14 | 22.55 | 4,320,555 | +0.32(+1.42%) |
Feb 04, 2004 | 22.66 | 22.68 | 22.23 | 22.23 | 4,966,065 | -0.52(-2.28%) |
Feb 03, 2004 | 23.15 | 23.15 | 22.74 | 22.75 | 4,387,597 | -0.46(-1.98%) |
Feb 02, 2004 | 23.09 | 23.45 | 22.98 | 23.21 | 6,706,047 | +0.13(+0.57%) |
Jan 30, 2004 | 22.69 | 23.09 | 22.45 | 23.08 | 5,662,131 | +0.33(+1.46%) |
Jan 29, 2004 | 23.15 | 23.17 | 22.69 | 22.74 | 5,499,288 | -0.19(-0.83%) |
Jan 28, 2004 | 23.40 | 23.46 | 22.78 | 22.93 | 5,477,856 | -0.38(-1.62%) |
Jan 27, 2004 | 23.39 | 23.53 | 23.18 | 23.31 | 3,688,417 | -0.21(-0.88%) |
Jan 26, 2004 | 22.90 | 23.60 | 22.90 | 23.52 | 3,768,281 | +0.43(+1.84%) |
Jan 23, 2004 | 23.58 | 23.58 | 23.08 | 23.09 | 5,489,030 | -0.58(-2.47%) |
Jan 22, 2004 | 23.65 | 23.70 | 23.04 | 23.68 | 5,441,588 | +0.03(+0.12%) |
Jan 21, 2004 | 23.80 | 23.88 | 23.59 | 23.65 | 4,087,922 | -0.09(-0.37%) |
Jan 20, 2004 | 23.87 | 24.14 | 23.67 | 23.74 | 5,337,911 | -0.07(-0.28%) |
Jan 16, 2004 | 24.04 | 24.07 | 23.55 | 23.80 | 5,312,999 | -0.14(-0.59%) |
Jan 15, 2004 | 24.18 | 24.27 | 23.81 | 23.94 | 4,985,481 | -0.24(-0.99%) |
Jan 14, 2004 | 24.13 | 24.23 | 23.93 | 24.18 | 3,899,801 | +0.07(+0.27%) |
Jan 13, 2004 | 24.32 | 24.53 | 24.08 | 24.12 | 5,684,844 | -0.25(-1.01%) |
Jan 12, 2004 | 24.24 | 24.50 | 24.18 | 24.36 | 3,999,632 | +0.12(+0.50%) |
Jan 09, 2004 | 24.51 | 24.57 | 23.96 | 24.24 | 6,055,591 | -0.31(-1.27%) |
Jan 08, 2004 | 24.16 | 24.57 | 24.10 | 24.56 | 7,121,488 | +0.39(+1.63%) |
Jan 07, 2004 | 23.75 | 24.27 | 23.75 | 24.16 | 6,395,565 | +0.27(+1.12%) |
Jan 06, 2004 | 23.68 | 23.98 | 23.62 | 23.90 | 5,091,723 | +0.09(+0.39%) |
Jan 05, 2004 | 23.45 | 23.81 | 23.33 | 23.80 | 4,708,154 | +0.47(+2.01%) |
Jan 02, 2004 | 23.77 | 23.77 | 23.30 | 23.33 | 3,670,466 | -0.20(-0.86%) |
Dec 31, 2003 | 23.53 | 23.65 | 23.41 | 23.53 | 3,999,449 | +0.00(+0.00%) |
Dec 30, 2003 | 23.54 | 23.61 | 23.38 | 23.53 | 2,998,579 | -0.01(-0.02%) |
Dec 29, 2003 | 23.18 | 23.55 | 23.09 | 23.54 | 3,085,038 | +0.49(+2.11%) |
Dec 26, 2003 | 23.03 | 23.26 | 23.01 | 23.05 | 881,256 | +0.02(+0.09%) |
Dec 24, 2003 | 23.07 | 23.13 | 22.93 | 23.03 | 1,200,714 | -0.09(-0.40%) |
Dec 23, 2003 | 23.02 | 23.17 | 22.96 | 23.13 | 3,026,055 | +0.00(+0.00%) |
Dec 22, 2003 | 23.07 | 23.20 | 22.98 | 23.13 | 4,508,676 | +0.05(+0.24%) |
Dec 19, 2003 | 23.15 | 23.21 | 22.84 | 23.07 | 6,817,600 | +0.17(+0.76%) |
Dec 18, 2003 | 22.57 | 22.96 | 22.55 | 22.90 | 5,196,316 | +0.41(+1.85%) |
Dec 17, 2003 | 22.30 | 22.50 | 22.19 | 22.48 | 2,950,404 | +0.12(+0.54%) |
Dec 16, 2003 | 22.36 | 22.37 | 22.07 | 22.36 | 3,377,019 | +0.10(+0.44%) |
Dec 15, 2003 | 22.60 | 22.65 | 22.26 | 22.26 | 4,439,069 | -0.17(-0.78%) |
Dec 12, 2003 | 22.40 | 22.44 | 22.11 | 22.44 | 2,928,789 | +0.04(+0.19%) |
Dec 11, 2003 | 22.19 | 22.41 | 22.19 | 22.39 | 4,430,277 | +0.21(+0.94%) |
Dec 10, 2003 | 22.30 | 22.30 | 22.08 | 22.19 | 4,034,801 | +0.02(+0.07%) |
Dec 09, 2003 | 21.96 | 22.44 | 22.15 | 22.17 | 7,225,898 | +0.21(+0.94%) |
Dec 08, 2003 | 21.51 | 21.96 | 21.48 | 21.96 | 3,702,705 | +0.49(+2.26%) |
Dec 05, 2003 | 21.62 | 21.67 | 21.39 | 21.48 | 3,190,363 | -0.26(-1.18%) |
Dec 04, 2003 | 21.45 | 21.85 | 21.56 | 21.73 | 6,923,842 | +0.28(+1.30%) |
Dec 03, 2003 | 21.43 | 21.59 | 21.30 | 21.45 | 4,251,864 | +0.11(+0.51%) |
Dec 02, 2003 | 21.02 | 21.38 | 21.02 | 21.35 | 7,549,202 | +0.19(+0.90%) |
Dec 01, 2003 | 20.61 | 21.20 | 20.59 | 21.15 | 11,073,312 | +0.84(+4.14%) |
Nov 28, 2003 | 20.35 | 20.46 | 20.26 | 20.31 | 3,292,575 | -0.03(-0.16%) |
Nov 26, 2003 | 20.61 | 20.65 | 20.31 | 20.35 | 5,036,954 | -0.14(-0.67%) |
Nov 25, 2003 | 20.58 | 20.60 | 20.43 | 20.48 | 3,352,657 | -0.13(-0.64%) |
Nov 24, 2003 | 20.39 | 20.63 | 20.33 | 20.61 | 3,745,568 | +0.36(+1.78%) |
Nov 21, 2003 | 20.16 | 20.28 | 20.12 | 20.25 | 4,784,172 | +0.09(+0.46%) |
Nov 20, 2003 | 20.20 | 20.43 | 20.10 | 20.16 | 4,296,742 | -0.09(-0.46%) |
Nov 19, 2003 | 20.06 | 20.37 | 19.96 | 20.25 | 5,571,276 | +0.13(+0.65%) |
Nov 18, 2003 | 20.20 | 20.29 | 20.02 | 20.12 | 4,142,509 | -0.08(-0.38%) |
Nov 17, 2003 | 20.29 | 20.50 | 20.03 | 20.20 | 3,381,049 | -0.19(-0.91%) |
Nov 14, 2003 | 20.60 | 20.73 | 20.45 | 20.38 | 4,645,508 | -0.13(-0.64%) |
Nov 13, 2003 | 20.48 | 20.63 | 20.36 | 20.52 | 3,658,010 | -0.07(-0.32%) |
Nov 12, 2003 | 20.42 | 20.59 | 20.32 | 20.58 | 3,460,730 | +0.22(+1.07%) |
Nov 11, 2003 | 20.32 | 20.43 | 20.25 | 20.36 | 3,218,023 | +0.04(+0.22%) |
Nov 10, 2003 | 20.52 | 20.52 | 20.29 | 20.32 | 4,671,519 | -0.28(-1.35%) |
Nov 07, 2003 | 20.88 | 20.99 | 20.53 | 20.60 | 6,251,039 | -0.23(-1.10%) |
Nov 06, 2003 | 21.06 | 21.06 | 20.75 | 20.83 | 5,021,017 | -0.25(-1.17%) |
Nov 05, 2003 | 21.51 | 21.30 | 21.01 | 21.07 | 3,937,719 | -0.33(-1.56%) |
Nov 04, 2003 | 21.51 | 21.51 | 21.31 | 21.41 | 2,383,888 | -0.18(-0.83%) |
Nov 03, 2003 | 21.48 | 21.69 | 21.41 | 21.59 | 3,060,877 | +0.10(+0.46%) |
Oct 31, 2003 | 21.57 | 21.62 | 21.26 | 21.49 | 4,312,495 | -0.08(-0.38%) |
Oct 30, 2003 | 21.32 | 21.70 | 21.32 | 21.57 | 4,719,877 | +0.44(+2.09%) |
Oct 29, 2003 | 20.98 | 21.25 | 20.91 | 21.13 | 4,833,079 | -0.04(-0.21%) |
Oct 28, 2003 | 20.69 | 21.18 | 20.64 | 21.17 | 7,185,966 | +0.43(+2.05%) |
Oct 27, 2003 | 20.94 | 21.52 | 20.65 | 20.75 | 6,313,685 | -0.24(-1.14%) |
Oct 24, 2003 | 21.18 | 21.19 | 20.85 | 20.99 | 3,372,806 | -0.31(-1.46%) |
Oct 23, 2003 | 21.17 | 21.47 | 21.11 | 21.30 | 2,915,234 | +0.13(+0.62%) |
Oct 22, 2003 | 21.41 | 21.44 | 21.16 | 21.17 | 3,019,644 | -0.31(-1.42%) |
Oct 21, 2003 | 21.83 | 21.83 | 21.47 | 21.47 | 3,345,696 | -0.17(-0.81%) |
Oct 20, 2003 | 21.44 | 21.66 | 21.35 | 21.65 | 2,902,229 | +0.20(+0.94%) |
Oct 17, 2003 | 21.73 | 21.81 | 21.42 | 21.44 | 3,033,382 | -0.29(-1.33%) |
Oct 16, 2003 | 21.52 | 21.67 | 21.52 | 21.73 | 4,681,227 | +0.31(+1.43%) |
Oct 15, 2003 | 21.56 | 21.64 | 21.31 | 21.43 | 4,525,711 | -0.03(-0.15%) |
Oct 14, 2003 | 21.37 | 21.42 | 21.18 | 21.46 | 3,954,388 | +0.09(+0.43%) |
Oct 13, 2003 | 20.92 | 21.38 | 21.08 | 21.37 | 4,890,596 | +0.45(+2.14%) |
Oct 10, 2003 | 21.22 | 21.66 | 20.87 | 20.92 | 6,031,778 | -0.30(-1.41%) |
Oct 09, 2003 | 21.59 | 21.62 | 21.23 | 21.22 | 4,758,344 | -0.23(-1.09%) |
Oct 08, 2003 | 21.48 | 21.59 | 21.40 | 21.45 | 3,691,348 | +0.19(+0.87%) |
Oct 07, 2003 | 21.29 | 21.38 | 21.11 | 21.27 | 4,156,063 | -0.02(-0.10%) |
Oct 06, 2003 | 21.29 | 21.41 | 21.24 | 21.29 | 3,425,744 | +0.07(+0.31%) |
Oct 03, 2003 | 21.30 | 21.82 | 21.24 | 21.23 | 8,236,842 | -0.35(-1.62%) |
Oct 02, 2003 | 21.26 | 21.64 | 21.21 | 21.57 | 4,565,827 | +0.08(+0.38%) |
Oct 01, 2003 | 21.48 | 21.52 | 21.15 | 21.49 | 7,093,462 | +0.19(+0.90%) |
Sep 30, 2003 | 21.54 | 21.54 | 21.08 | 21.30 | 4,158,262 | -0.24(-1.12%) |
Sep 29, 2003 | 21.22 | 21.58 | 21.04 | 21.54 | 3,307,229 | +0.32(+1.52%) |
Sep 26, 2003 | 21.35 | 21.48 | 21.18 | 21.22 | 4,000,914 | -0.17(-0.79%) |
Sep 25, 2003 | 21.78 | 21.78 | 21.39 | 21.39 | 3,946,328 | -0.33(-1.53%) |
Sep 24, 2003 | 22.07 | 22.06 | 21.60 | 21.72 | 3,982,230 | -0.35(-1.58%) |
Sep 23, 2003 | 22.04 | 22.13 | 21.86 | 22.07 | 3,106,652 | +0.03(+0.15%) |
Sep 22, 2003 | 22.19 | 22.24 | 21.98 | 22.04 | 3,597,562 | -0.32(-1.44%) |
Sep 19, 2003 | 22.38 | 22.60 | 22.13 | 22.36 | 6,262,396 | -0.02(-0.10%) |
Sep 18, 2003 | 22.09 | 22.38 | 22.00 | 22.38 | 3,272,426 | +0.29(+1.33%) |
Sep 17, 2003 | 22.25 | 22.28 | 22.05 | 22.09 | 3,043,640 | -0.29(-1.32%) |
Sep 16, 2003 | 21.74 | 22.39 | 22.01 | 22.38 | 6,040,388 | +0.64(+2.96%) |
Sep 15, 2003 | 21.89 | 21.97 | 21.57 | 21.74 | 3,096,028 | -0.20(-0.90%) |
Sep 12, 2003 | 21.71 | 21.95 | 21.48 | 21.94 | 3,543,342 | +0.16(+0.73%) |
Sep 11, 2003 | 21.62 | 21.90 | 21.52 | 21.78 | 3,000,960 | +0.25(+1.17%) |
Sep 10, 2003 | 22.11 | 22.16 | 21.53 | 21.53 | 5,668,908 | -0.66(-2.95%) |
Sep 09, 2003 | 21.71 | 22.37 | 21.71 | 22.18 | 5,694,370 | +0.34(+1.57%) |
Sep 08, 2003 | 21.67 | 22.00 | 21.56 | 21.84 | 3,432,338 | +0.19(+0.88%) |
Sep 05, 2003 | 21.56 | 21.72 | 21.43 | 21.65 | 3,427,942 | -0.16(-0.73%) |
Sep 04, 2003 | 22.02 | 22.03 | 21.68 | 21.80 | 4,262,855 | -0.36(-1.63%) |
Sep 03, 2003 | 22.20 | 22.36 | 21.94 | 22.16 | 4,002,746 | -0.16(-0.71%) |
Sep 02, 2003 | 21.65 | 22.36 | 21.64 | 22.32 | 6,151,026 | +0.19(+0.84%) |
Aug 29, 2003 | 22.32 | 22.32 | 21.91 | 22.14 | 2,968,905 | -0.19(-0.86%) |
Aug 28, 2003 | 22.24 | 22.35 | 21.85 | 22.33 | 3,525,391 | +0.27(+1.21%) |
Aug 27, 2003 | 21.84 | 22.14 | 21.76 | 22.06 | 2,647,066 | +0.12(+0.55%) |
Aug 26, 2003 | 21.74 | 21.97 | 21.58 | 21.94 | 3,162,521 | +0.00(+0.00%) |
Aug 25, 2003 | 22.11 | 22.18 | 21.79 | 21.94 | 3,756,925 | -0.22(-1.01%) |
Aug 22, 2003 | 22.48 | 22.55 | 22.08 | 22.16 | 3,388,925 | -0.22(-0.98%) |
Aug 21, 2003 | 22.55 | 22.63 | 22.35 | 22.38 | 4,586,526 | +0.02(+0.10%) |
Aug 20, 2003 | 22.62 | 22.62 | 22.31 | 22.36 | 4,885,284 | -0.26(-1.16%) |
Aug 19, 2003 | 22.30 | 22.66 | 22.09 | 22.62 | 6,622,152 | +0.14(+0.61%) |
Aug 18, 2003 | 22.36 | 22.50 | 22.19 | 22.49 | 4,189,401 | +0.27(+1.20%) |
Aug 15, 2003 | 22.38 | 22.38 | 22.01 | 22.22 | 2,885,010 | -0.05(-0.24%) |
Aug 14, 2003 | 21.80 | 22.32 | 21.76 | 22.27 | 6,380,544 | +0.61(+2.80%) |
Aug 13, 2003 | 21.73 | 21.74 | 21.50 | 21.67 | 3,953,655 | -0.01(-0.05%) |
Aug 12, 2003 | 21.59 | 21.68 | 21.39 | 21.68 | 3,420,981 | +0.17(+0.79%) |
Aug 11, 2003 | 21.32 | 21.60 | 21.21 | 21.51 | 4,104,042 | +0.28(+1.34%) |
Aug 08, 2003 | 20.88 | 21.24 | 20.77 | 21.23 | 3,584,740 | +0.34(+1.65%) |
Aug 07, 2003 | 20.75 | 20.92 | 20.63 | 20.88 | 3,293,308 | +0.06(+0.29%) |
Aug 06, 2003 | 20.83 | 20.95 | 20.70 | 20.82 | 3,416,035 | -0.10(-0.50%) |
Aug 05, 2003 | 21.32 | 21.32 | 20.91 | 20.93 | 3,453,586 | -0.32(-1.49%) |
Aug 04, 2003 | 21.16 | 21.32 | 20.90 | 21.24 | 3,782,569 | -0.05(-0.23%) |