Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 30.85 | 31.20 | 30.64 | 30.95 | 83,400 | +0.18(+0.57%) |
Jul 29, 2004 | 30.75 | 30.82 | 30.02 | 30.77 | 143,400 | +0.17(+0.57%) |
Jul 28, 2004 | 30.84 | 30.91 | 29.86 | 30.60 | 127,400 | -0.29(-0.94%) |
Jul 27, 2004 | 30.45 | 30.96 | 30.18 | 30.89 | 206,400 | +0.69(+2.28%) |
Jul 26, 2004 | 30.50 | 30.85 | 30.00 | 30.20 | 274,700 | -0.30(-0.98%) |
Jul 23, 2004 | 29.99 | 30.75 | 29.54 | 30.50 | 319,800 | +0.40(+1.33%) |
Jul 22, 2004 | 30.32 | 31.04 | 29.86 | 30.10 | 398,200 | -0.35(-1.15%) |
Jul 21, 2004 | 32.85 | 33.06 | 30.25 | 30.45 | 567,500 | -3.14(-9.33%) |
Jul 20, 2004 | 33.35 | 33.75 | 32.69 | 33.59 | 174,000 | -0.21(-0.64%) |
Jul 19, 2004 | 34.17 | 34.55 | 33.30 | 33.80 | 110,700 | -0.39(-1.13%) |
Jul 16, 2004 | 33.92 | 34.34 | 33.92 | 34.19 | 45,200 | +0.51(+1.51%) |
Jul 15, 2004 | 33.80 | 34.24 | 33.67 | 33.67 | 75,700 | +0.12(+0.37%) |
Jul 14, 2004 | 34.00 | 34.25 | 33.41 | 33.55 | 84,900 | -0.47(-1.38%) |
Jul 13, 2004 | 33.90 | 34.45 | 33.80 | 34.02 | 109,500 | +0.27(+0.80%) |
Jul 12, 2004 | 33.35 | 33.77 | 33.00 | 33.75 | 70,500 | +0.45(+1.34%) |
Jul 09, 2004 | 33.48 | 33.69 | 33.20 | 33.30 | 84,200 | +0.10(+0.32%) |
Jul 08, 2004 | 34.48 | 34.48 | 33.06 | 33.20 | 150,900 | -1.28(-3.71%) |
Jul 07, 2004 | 35.00 | 35.22 | 34.26 | 34.48 | 132,000 | +0.18(+0.52%) |
Jul 06, 2004 | 34.85 | 35.00 | 34.11 | 34.30 | 76,400 | -0.55(-1.58%) |
Jul 02, 2004 | 34.42 | 35.07 | 34.38 | 34.85 | 79,500 | +0.85(+2.50%) |
Jul 01, 2004 | 34.41 | 34.42 | 33.83 | 34.00 | 69,500 | -0.40(-1.16%) |
Jun 30, 2004 | 34.03 | 34.50 | 34.03 | 34.40 | 114,400 | +0.37(+1.07%) |
Jun 29, 2004 | 34.02 | 34.30 | 33.70 | 34.03 | 87,600 | -0.17(-0.48%) |
Jun 28, 2004 | 35.10 | 35.15 | 34.09 | 34.20 | 89,000 | -0.75(-2.15%) |
Jun 25, 2004 | 35.17 | 35.48 | 34.85 | 34.95 | 118,200 | -0.20(-0.58%) |
Jun 24, 2004 | 34.50 | 36.02 | 34.50 | 35.16 | 169,900 | +0.66(+1.90%) |
Jun 23, 2004 | 33.80 | 34.60 | 33.80 | 34.50 | 68,200 | +0.70(+2.07%) |
Jun 22, 2004 | 33.17 | 33.81 | 33.07 | 33.80 | 135,400 | +0.62(+1.88%) |
Jun 21, 2004 | 33.07 | 33.30 | 32.91 | 33.17 | 62,400 | +0.10(+0.30%) |
Jun 18, 2004 | 33.34 | 33.51 | 32.95 | 33.08 | 89,600 | -0.21(-0.65%) |
Jun 17, 2004 | 32.73 | 33.58 | 32.62 | 33.29 | 119,100 | +0.64(+1.96%) |
Jun 16, 2004 | 32.92 | 33.85 | 32.58 | 32.65 | 150,400 | -0.15(-0.46%) |
Jun 15, 2004 | 32.95 | 33.40 | 32.60 | 32.80 | 120,800 | +0.32(+1.00%) |
Jun 14, 2004 | 33.35 | 33.35 | 32.27 | 32.48 | 91,300 | -0.83(-2.49%) |
Jun 10, 2004 | 33.33 | 33.60 | 32.86 | 33.30 | 151,200 | -0.02(-0.06%) |
Jun 09, 2004 | 34.12 | 34.12 | 33.17 | 33.33 | 135,600 | -0.92(-2.70%) |
Jun 08, 2004 | 34.84 | 34.84 | 33.60 | 34.25 | 115,700 | -0.84(-2.41%) |
Jun 07, 2004 | 33.76 | 35.30 | 33.74 | 35.09 | 141,900 | +1.39(+4.12%) |
Jun 04, 2004 | 33.52 | 33.95 | 33.45 | 33.70 | 154,100 | +0.25(+0.75%) |
Jun 03, 2004 | 33.88 | 33.88 | 33.42 | 33.45 | 52,300 | -0.47(-1.39%) |
Jun 02, 2004 | 34.17 | 34.27 | 33.38 | 33.92 | 74,800 | -0.25(-0.73%) |
Jun 01, 2004 | 34.15 | 34.45 | 33.72 | 34.17 | 118,000 | +0.08(+0.23%) |
May 28, 2004 | 34.47 | 34.58 | 34.08 | 34.09 | 60,600 | -0.37(-1.07%) |
May 27, 2004 | 34.10 | 34.62 | 34.05 | 34.47 | 78,300 | +0.49(+1.44%) |
May 26, 2004 | 34.06 | 34.31 | 33.35 | 33.98 | 191,000 | -0.21(-0.63%) |
May 25, 2004 | 32.59 | 34.30 | 32.43 | 34.19 | 142,500 | +1.52(+4.65%) |
May 24, 2004 | 32.02 | 32.76 | 32.02 | 32.67 | 99,900 | +0.80(+2.49%) |
May 21, 2004 | 31.27 | 32.08 | 31.20 | 31.88 | 142,000 | +0.60(+1.92%) |
May 20, 2004 | 31.34 | 31.50 | 30.74 | 31.27 | 143,300 | +0.00(+0.02%) |
May 19, 2004 | 31.36 | 31.75 | 31.11 | 31.27 | 179,400 | -0.09(-0.27%) |
May 18, 2004 | 31.46 | 31.50 | 30.90 | 31.36 | 165,900 | +0.19(+0.61%) |
May 17, 2004 | 31.61 | 31.90 | 31.02 | 31.16 | 171,700 | -0.44(-1.39%) |
May 14, 2004 | 31.43 | 32.15 | 31.00 | 31.61 | 113,700 | +0.30(+0.94%) |
May 13, 2004 | 31.20 | 31.70 | 30.65 | 31.31 | 143,300 | -0.04(-0.13%) |
May 12, 2004 | 30.65 | 31.45 | 29.73 | 31.35 | 219,800 | +0.58(+1.87%) |
May 11, 2004 | 30.35 | 30.96 | 30.30 | 30.77 | 144,000 | +0.47(+1.57%) |
May 10, 2004 | 30.25 | 31.00 | 29.45 | 30.30 | 254,500 | -0.85(-2.73%) |
May 07, 2004 | 34.00 | 34.10 | 30.70 | 31.15 | 345,200 | -3.10(-9.05%) |
May 06, 2004 | 34.73 | 35.20 | 34.01 | 34.25 | 162,700 | -0.66(-1.90%) |
May 05, 2004 | 34.34 | 35.06 | 34.34 | 34.91 | 190,100 | +0.66(+1.94%) |
May 04, 2004 | 33.80 | 34.88 | 33.42 | 34.25 | 198,500 | +0.45(+1.32%) |
May 03, 2004 | 33.92 | 34.08 | 33.57 | 33.80 | 120,100 | -0.12(-0.35%) |
Apr 30, 2004 | 33.66 | 34.31 | 33.52 | 33.92 | 140,000 | +0.30(+0.89%) |
Apr 29, 2004 | 34.10 | 34.55 | 33.24 | 33.62 | 141,100 | -0.45(-1.32%) |
Apr 28, 2004 | 35.12 | 35.17 | 34.06 | 34.08 | 156,200 | -1.05(-2.99%) |
Apr 27, 2004 | 34.90 | 35.62 | 34.76 | 35.12 | 316,400 | +0.33(+0.93%) |
Apr 26, 2004 | 34.50 | 35.14 | 34.47 | 34.80 | 166,700 | +0.30(+0.87%) |
Apr 23, 2004 | 34.85 | 34.85 | 34.37 | 34.50 | 187,700 | -0.45(-1.29%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.62 | 34.95 | 347,500 | +1.45(+4.33%) |
Apr 21, 2004 | 33.25 | 33.99 | 32.85 | 33.50 | 234,800 | +0.59(+1.78%) |
Apr 20, 2004 | 33.88 | 34.00 | 32.88 | 32.91 | 159,300 | -0.96(-2.83%) |
Apr 19, 2004 | 34.00 | 34.00 | 33.55 | 33.88 | 65,600 | -0.12(-0.37%) |
Apr 16, 2004 | 33.90 | 34.15 | 33.84 | 34.00 | 208,900 | +0.36(+1.07%) |
Apr 15, 2004 | 34.42 | 34.52 | 33.34 | 33.64 | 220,400 | -0.48(-1.41%) |
Apr 14, 2004 | 34.49 | 34.49 | 33.80 | 34.12 | 252,200 | -0.38(-1.09%) |
Apr 13, 2004 | 36.02 | 36.02 | 34.25 | 34.49 | 230,200 | -1.53(-4.25%) |
Apr 12, 2004 | 35.94 | 36.15 | 35.70 | 36.02 | 186,700 | +0.09(+0.25%) |
Apr 08, 2004 | 36.23 | 36.50 | 35.91 | 35.94 | 184,600 | -0.11(-0.32%) |
Apr 07, 2004 | 35.98 | 36.20 | 35.60 | 36.05 | 144,500 | +0.07(+0.21%) |
Apr 06, 2004 | 35.70 | 36.12 | 35.70 | 35.98 | 203,300 | +0.29(+0.81%) |
Apr 05, 2004 | 35.90 | 36.17 | 35.23 | 35.69 | 273,000 | -0.31(-0.87%) |
Apr 02, 2004 | 36.95 | 36.95 | 35.95 | 36.00 | 151,600 | -1.08(-2.90%) |
Apr 01, 2004 | 37.25 | 37.34 | 36.76 | 37.08 | 120,800 | -0.05(-0.13%) |
Mar 31, 2004 | 37.38 | 37.90 | 37.12 | 37.12 | 110,900 | -0.26(-0.68%) |
Mar 30, 2004 | 36.67 | 37.38 | 36.45 | 37.38 | 103,200 | +0.68(+1.84%) |
Mar 29, 2004 | 36.95 | 37.17 | 36.45 | 36.70 | 107,000 | -0.25(-0.66%) |
Mar 26, 2004 | 36.12 | 37.13 | 36.10 | 36.95 | 70,800 | +0.85(+2.35%) |
Mar 25, 2004 | 36.12 | 36.60 | 35.99 | 36.10 | 124,600 | +0.05(+0.14%) |
Mar 24, 2004 | 36.02 | 36.16 | 35.75 | 36.05 | 208,800 | +0.18(+0.50%) |
Mar 23, 2004 | 36.62 | 36.70 | 35.65 | 35.87 | 138,600 | -0.63(-1.73%) |
Mar 22, 2004 | 37.17 | 37.17 | 36.50 | 36.50 | 113,100 | -0.81(-2.17%) |
Mar 19, 2004 | 37.16 | 37.57 | 36.90 | 37.31 | 92,200 | +0.16(+0.43%) |
Mar 18, 2004 | 37.08 | 37.35 | 36.73 | 37.15 | 95,800 | -0.05(-0.13%) |
Mar 17, 2004 | 37.22 | 37.85 | 36.80 | 37.20 | 216,200 | -0.01(-0.03%) |
Mar 16, 2004 | 37.13 | 37.24 | 36.48 | 37.21 | 108,600 | +0.20(+0.54%) |
Mar 15, 2004 | 37.52 | 37.85 | 36.75 | 37.01 | 116,000 | -0.74(-1.96%) |
Mar 12, 2004 | 37.33 | 37.75 | 36.76 | 37.75 | 91,700 | +0.47(+1.26%) |
Mar 11, 2004 | 37.04 | 38.10 | 36.45 | 37.28 | 112,900 | +0.22(+0.59%) |
Mar 10, 2004 | 37.75 | 38.66 | 37.04 | 37.06 | 113,500 | -0.63(-1.68%) |
Mar 09, 2004 | 38.85 | 38.85 | 37.45 | 37.70 | 121,800 | -0.91(-2.34%) |
Mar 08, 2004 | 39.18 | 39.71 | 38.19 | 38.60 | 120,000 | -0.57(-1.47%) |
Mar 05, 2004 | 38.53 | 39.83 | 38.45 | 39.17 | 74,100 | +0.64(+1.67%) |
Mar 04, 2004 | 37.80 | 38.78 | 37.78 | 38.53 | 91,600 | +0.61(+1.61%) |
Mar 03, 2004 | 38.60 | 38.60 | 37.70 | 37.92 | 139,800 | -0.78(-2.02%) |
Mar 02, 2004 | 38.60 | 39.10 | 38.30 | 38.70 | 127,800 | +0.05(+0.12%) |
Mar 01, 2004 | 37.54 | 38.70 | 37.54 | 38.66 | 129,000 | +1.62(+4.36%) |
Feb 27, 2004 | 36.65 | 37.41 | 36.60 | 37.04 | 85,500 | +0.39(+1.06%) |
Feb 26, 2004 | 35.07 | 36.65 | 34.91 | 36.65 | 158,900 | +1.10(+3.11%) |
Feb 25, 2004 | 35.17 | 35.85 | 34.74 | 35.55 | 120,500 | +0.47(+1.34%) |
Feb 24, 2004 | 34.76 | 35.30 | 34.71 | 35.08 | 91,200 | +0.32(+0.92%) |
Feb 23, 2004 | 34.85 | 35.05 | 34.60 | 34.76 | 92,500 | +0.01(+0.01%) |
Feb 20, 2004 | 35.38 | 35.38 | 34.62 | 34.75 | 147,900 | -0.63(-1.78%) |
Feb 19, 2004 | 36.12 | 36.12 | 35.10 | 35.38 | 122,800 | -0.53(-1.48%) |
Feb 18, 2004 | 35.55 | 35.96 | 35.23 | 35.91 | 177,500 | +0.00(+0.00%) |
Feb 17, 2004 | 35.55 | 36.17 | 35.54 | 35.91 | 177,100 | +0.83(+2.37%) |
Feb 13, 2004 | 35.38 | 35.49 | 35.02 | 35.08 | 130,800 | +0.02(+0.06%) |
Feb 12, 2004 | 34.65 | 35.57 | 34.41 | 35.06 | 178,400 | +0.34(+0.99%) |
Feb 11, 2004 | 33.38 | 34.97 | 33.05 | 34.72 | 141,100 | +1.34(+4.01%) |
Feb 10, 2004 | 33.35 | 33.50 | 33.16 | 33.38 | 87,800 | +0.02(+0.07%) |
Feb 09, 2004 | 33.20 | 33.65 | 33.20 | 33.35 | 70,400 | +0.40(+1.21%) |
Feb 06, 2004 | 32.41 | 33.12 | 32.41 | 32.95 | 159,000 | +0.75(+2.33%) |
Feb 05, 2004 | 32.05 | 32.30 | 31.75 | 32.20 | 59,900 | +0.20(+0.63%) |
Feb 04, 2004 | 32.35 | 32.38 | 31.93 | 32.00 | 144,400 | -0.44(-1.36%) |
Feb 03, 2004 | 32.50 | 32.83 | 32.40 | 32.44 | 113,200 | -0.27(-0.81%) |
Feb 02, 2004 | 32.45 | 33.10 | 32.01 | 32.70 | 115,600 | +0.25(+0.79%) |
Jan 30, 2004 | 32.38 | 32.75 | 31.95 | 32.45 | 115,600 | +0.03(+0.08%) |
Jan 29, 2004 | 33.10 | 33.30 | 31.59 | 32.42 | 214,700 | -0.18(-0.54%) |
Jan 28, 2004 | 34.13 | 34.15 | 32.50 | 32.60 | 191,000 | -1.53(-4.50%) |
Jan 27, 2004 | 34.09 | 34.35 | 33.92 | 34.13 | 195,000 | +0.05(+0.15%) |
Jan 26, 2004 | 33.95 | 34.30 | 33.70 | 34.09 | 121,500 | +0.14(+0.41%) |
Jan 23, 2004 | 33.96 | 34.23 | 33.46 | 33.95 | 163,100 | -0.09(-0.26%) |
Jan 22, 2004 | 33.69 | 34.30 | 33.50 | 34.03 | 282,400 | +0.53(+1.60%) |
Jan 21, 2004 | 32.50 | 33.53 | 32.42 | 33.50 | 1,026,600 | +2.02(+6.43%) |
Jan 20, 2004 | 31.04 | 31.52 | 31.00 | 31.48 | 161,100 | +0.45(+1.43%) |
Jan 16, 2004 | 31.53 | 31.61 | 30.94 | 31.03 | 129,100 | -0.32(-1.04%) |
Jan 15, 2004 | 31.50 | 31.65 | 30.88 | 31.36 | 91,400 | +0.16(+0.50%) |
Jan 14, 2004 | 30.75 | 31.36 | 30.55 | 31.20 | 134,300 | +0.86(+2.82%) |
Jan 13, 2004 | 30.45 | 31.00 | 29.56 | 30.34 | 139,800 | -0.11(-0.34%) |
Jan 12, 2004 | 31.16 | 31.82 | 30.32 | 30.45 | 236,800 | -0.59(-1.90%) |
Jan 09, 2004 | 30.48 | 31.34 | 30.13 | 31.04 | 181,700 | +1.14(+3.81%) |
Jan 08, 2004 | 31.88 | 31.88 | 29.70 | 29.90 | 382,100 | -2.10(-6.56%) |
Jan 07, 2004 | 31.73 | 32.28 | 31.20 | 32.00 | 271,700 | +0.28(+0.88%) |
Jan 06, 2004 | 30.80 | 32.00 | 30.70 | 31.72 | 217,600 | +0.92(+2.99%) |
Jan 05, 2004 | 32.50 | 32.75 | 30.52 | 30.80 | 423,400 | -1.68(-5.19%) |
Jan 02, 2004 | 33.16 | 33.17 | 32.41 | 32.48 | 155,300 | -0.67(-2.02%) |
Dec 31, 2003 | 34.38 | 34.38 | 33.06 | 33.16 | 103,700 | -1.12(-3.27%) |
Dec 30, 2003 | 34.65 | 34.65 | 34.02 | 34.27 | 96,800 | -0.43(-1.22%) |
Dec 29, 2003 | 33.94 | 34.80 | 33.94 | 34.70 | 78,800 | +0.89(+2.62%) |
Dec 26, 2003 | 33.68 | 33.92 | 33.68 | 33.81 | 15,800 | +0.26(+0.77%) |
Dec 24, 2003 | 34.01 | 34.01 | 33.55 | 33.55 | 44,400 | -0.45(-1.31%) |
Dec 23, 2003 | 33.85 | 34.15 | 33.81 | 34.00 | 99,600 | -0.49(-1.43%) |
Dec 22, 2003 | 32.69 | 34.71 | 32.69 | 34.49 | 216,400 | +1.81(+5.54%) |
Dec 19, 2003 | 32.10 | 32.69 | 32.05 | 32.69 | 74,300 | +0.60(+1.87%) |
Dec 18, 2003 | 31.52 | 32.12 | 31.52 | 32.09 | 55,500 | +0.53(+1.66%) |
Dec 17, 2003 | 30.93 | 31.52 | 30.84 | 31.56 | 73,300 | +0.65(+2.10%) |
Dec 16, 2003 | 30.96 | 31.00 | 29.91 | 30.91 | 122,800 | -0.09(-0.29%) |
Dec 15, 2003 | 32.00 | 32.00 | 31.00 | 31.00 | 55,800 | -0.62(-1.98%) |
Dec 12, 2003 | 31.55 | 31.85 | 31.41 | 31.62 | 46,300 | +0.23(+0.72%) |
Dec 11, 2003 | 30.93 | 31.45 | 30.93 | 31.40 | 100,100 | +0.52(+1.70%) |
Dec 10, 2003 | 32.08 | 32.08 | 30.75 | 30.88 | 288,700 | -1.26(-3.91%) |
Dec 09, 2003 | 32.47 | 32.47 | 32.05 | 32.13 | 129,900 | -0.45(-1.37%) |
Dec 08, 2003 | 31.75 | 32.65 | 31.75 | 32.58 | 42,600 | +0.93(+2.92%) |
Dec 05, 2003 | 32.05 | 32.17 | 32.00 | 31.65 | 45,000 | -0.46(-1.43%) |
Dec 04, 2003 | 32.38 | 32.56 | 31.88 | 32.11 | 218,200 | -0.27(-0.83%) |
Dec 03, 2003 | 32.68 | 32.84 | 32.35 | 32.38 | 69,500 | -0.36(-1.10%) |
Dec 02, 2003 | 32.45 | 32.72 | 32.32 | 32.74 | 142,300 | +0.29(+0.89%) |
Dec 01, 2003 | 31.62 | 32.59 | 31.62 | 32.45 | 121,600 | +0.88(+2.77%) |
Nov 28, 2003 | 31.15 | 31.61 | 31.12 | 31.57 | 20,600 | +0.41(+1.32%) |
Nov 26, 2003 | 31.43 | 31.43 | 30.73 | 31.16 | 41,800 | -0.05(-0.14%) |
Nov 25, 2003 | 31.32 | 31.32 | 30.88 | 31.21 | 72,400 | -0.11(-0.34%) |
Nov 24, 2003 | 30.80 | 31.48 | 30.80 | 31.32 | 81,100 | +0.71(+2.34%) |
Nov 21, 2003 | 30.85 | 30.95 | 30.43 | 30.60 | 44,900 | -0.08(-0.26%) |
Nov 20, 2003 | 30.45 | 30.82 | 30.43 | 30.68 | 54,200 | +0.08(+0.26%) |
Nov 19, 2003 | 30.68 | 31.04 | 30.25 | 30.60 | 98,300 | +0.17(+0.56%) |
Nov 18, 2003 | 29.95 | 31.02 | 29.95 | 30.43 | 79,400 | +0.39(+1.30%) |
Nov 17, 2003 | 29.86 | 30.11 | 29.50 | 30.04 | 129,200 | -0.43(-1.41%) |
Nov 14, 2003 | 31.32 | 31.32 | 30.26 | 30.47 | 94,100 | -0.86(-2.74%) |
Nov 13, 2003 | 30.57 | 31.36 | 30.40 | 31.33 | 70,600 | +0.70(+2.30%) |
Nov 12, 2003 | 30.15 | 30.77 | 30.15 | 30.62 | 99,900 | +0.48(+1.58%) |
Nov 11, 2003 | 30.25 | 30.45 | 29.68 | 30.15 | 135,500 | -0.10(-0.31%) |
Nov 10, 2003 | 30.15 | 30.37 | 30.00 | 30.25 | 177,900 | +0.20(+0.65%) |
Nov 07, 2003 | 30.05 | 30.30 | 29.91 | 30.05 | 211,200 | -0.50(-1.64%) |
Nov 06, 2003 | 30.75 | 30.95 | 30.35 | 30.55 | 156,700 | -0.25(-0.81%) |
Nov 05, 2003 | 29.95 | 30.87 | 29.80 | 30.80 | 155,700 | +0.80(+2.67%) |
Nov 04, 2003 | 29.95 | 30.36 | 29.95 | 30.00 | 83,200 | +0.10(+0.33%) |
Nov 03, 2003 | 29.55 | 29.90 | 29.30 | 29.90 | 79,371 | +0.35(+1.18%) |
Oct 31, 2003 | 29.68 | 29.69 | 29.33 | 29.55 | 40,000 | -0.08(-0.27%) |
Oct 30, 2003 | 29.85 | 29.85 | 29.39 | 29.63 | 94,300 | -0.36(-1.20%) |
Oct 29, 2003 | 29.15 | 29.99 | 29.05 | 29.99 | 83,500 | +0.79(+2.71%) |
Oct 28, 2003 | 29.04 | 29.32 | 28.96 | 29.20 | 123,500 | +0.21(+0.72%) |
Oct 27, 2003 | 28.12 | 29.20 | 28.12 | 28.99 | 132,400 | +0.94(+3.35%) |
Oct 24, 2003 | 28.80 | 28.80 | 27.55 | 28.05 | 262,300 | -0.86(-2.97%) |
Oct 23, 2003 | 27.50 | 28.91 | 27.12 | 28.91 | 345,400 | +0.91(+3.25%) |
Oct 22, 2003 | 27.27 | 28.20 | 26.50 | 28.00 | 331,200 | -0.23(-0.80%) |
Oct 21, 2003 | 27.75 | 28.25 | 27.35 | 28.23 | 197,400 | +1.17(+4.31%) |
Oct 20, 2003 | 27.44 | 27.45 | 26.73 | 27.06 | 89,200 | -0.29(-1.06%) |
Oct 17, 2003 | 27.75 | 27.75 | 26.66 | 27.35 | 69,800 | -0.40(-1.44%) |
Oct 16, 2003 | 27.08 | 27.80 | 27.07 | 27.75 | 85,300 | +0.67(+2.47%) |
Oct 15, 2003 | 28.50 | 28.50 | 27.15 | 27.08 | 146,100 | -1.35(-4.73%) |
Oct 14, 2003 | 28.43 | 28.77 | 28.43 | 28.43 | 95,700 | +0.32(+1.16%) |
Oct 13, 2003 | 27.52 | 28.34 | 27.52 | 28.10 | 41,300 | +0.59(+2.13%) |
Oct 10, 2003 | 27.57 | 27.57 | 27.20 | 27.52 | 38,100 | -0.13(-0.49%) |
Oct 09, 2003 | 27.00 | 28.05 | 27.00 | 27.65 | 123,100 | +0.78(+2.90%) |
Oct 08, 2003 | 26.20 | 27.29 | 26.20 | 26.87 | 110,500 | +0.63(+2.40%) |
Oct 07, 2003 | 26.44 | 26.48 | 26.00 | 26.24 | 210,600 | -0.20(-0.76%) |
Oct 06, 2003 | 26.07 | 26.80 | 26.00 | 26.44 | 102,600 | +0.37(+1.42%) |
Oct 03, 2003 | 26.50 | 26.50 | 25.89 | 26.07 | 146,200 | -0.05(-0.21%) |
Oct 02, 2003 | 25.66 | 26.30 | 25.45 | 26.12 | 218,200 | +1.20(+4.84%) |
Oct 01, 2003 | 23.59 | 25.12 | 23.59 | 24.92 | 90,200 | +1.30(+5.48%) |
Sep 30, 2003 | 23.50 | 23.73 | 23.00 | 23.62 | 71,800 | +0.12(+0.51%) |
Sep 29, 2003 | 22.73 | 23.50 | 22.73 | 23.50 | 45,100 | +0.74(+3.27%) |
Sep 26, 2003 | 22.75 | 22.95 | 22.55 | 22.76 | 48,600 | -0.01(-0.07%) |
Sep 25, 2003 | 23.23 | 23.32 | 22.70 | 22.77 | 44,800 | -0.44(-1.87%) |
Sep 24, 2003 | 23.48 | 23.66 | 23.22 | 23.21 | 50,300 | -0.18(-0.79%) |
Sep 23, 2003 | 23.18 | 23.52 | 23.12 | 23.39 | 38,800 | +0.21(+0.91%) |
Sep 22, 2003 | 23.32 | 23.35 | 23.12 | 23.18 | 63,400 | -0.27(-1.13%) |
Sep 19, 2003 | 23.32 | 23.46 | 23.32 | 23.45 | 29,900 | +0.05(+0.21%) |
Sep 18, 2003 | 23.30 | 23.43 | 23.25 | 23.40 | 77,200 | +0.08(+0.34%) |
Sep 17, 2003 | 23.35 | 23.59 | 23.15 | 23.32 | 164,600 | -0.41(-1.71%) |
Sep 16, 2003 | 23.25 | 23.80 | 23.22 | 23.73 | 35,700 | +0.55(+2.35%) |
Sep 15, 2003 | 23.05 | 23.37 | 23.02 | 23.18 | 57,600 | +0.25(+1.11%) |
Sep 12, 2003 | 23.09 | 23.09 | 22.88 | 22.93 | 62,500 | -0.16(-0.69%) |
Sep 11, 2003 | 22.38 | 23.14 | 22.38 | 23.09 | 73,400 | +0.71(+3.17%) |
Sep 10, 2003 | 22.90 | 22.90 | 22.30 | 22.38 | 76,800 | -0.65(-2.82%) |
Sep 09, 2003 | 23.73 | 23.73 | 22.95 | 23.02 | 97,800 | -0.68(-2.87%) |
Sep 08, 2003 | 23.41 | 23.99 | 23.41 | 23.70 | 64,500 | +0.30(+1.30%) |
Sep 05, 2003 | 23.50 | 23.74 | 23.40 | 23.40 | 81,500 | -0.10(-0.43%) |
Sep 04, 2003 | 23.32 | 23.52 | 23.12 | 23.50 | 42,700 | +0.20(+0.86%) |
Sep 03, 2003 | 22.82 | 23.30 | 22.80 | 23.30 | 56,100 | +0.57(+2.53%) |
Sep 02, 2003 | 22.50 | 22.88 | 22.45 | 22.73 | 67,300 | +0.25(+1.09%) |
Aug 29, 2003 | 22.29 | 22.70 | 22.20 | 22.48 | 40,800 | +0.19(+0.85%) |
Aug 28, 2003 | 22.32 | 22.50 | 22.20 | 22.29 | 41,900 | +0.00(+0.00%) |
Aug 27, 2003 | 22.20 | 22.50 | 22.15 | 22.29 | 52,400 | +0.11(+0.52%) |
Aug 26, 2003 | 22.12 | 22.21 | 21.85 | 22.18 | 74,100 | +0.03(+0.11%) |
Aug 25, 2003 | 22.25 | 22.25 | 21.85 | 22.15 | 75,900 | -0.14(-0.63%) |
Aug 22, 2003 | 22.45 | 22.49 | 22.20 | 22.29 | 80,900 | -0.11(-0.49%) |
Aug 21, 2003 | 22.18 | 22.45 | 22.18 | 22.40 | 55,000 | +0.23(+1.06%) |
Aug 20, 2003 | 22.15 | 22.38 | 22.07 | 22.16 | 63,300 | -0.11(-0.49%) |
Aug 19, 2003 | 21.70 | 22.27 | 21.70 | 22.27 | 201,900 | +0.57(+2.65%) |
Aug 18, 2003 | 22.02 | 22.02 | 21.25 | 21.70 | 247,900 | -0.21(-0.98%) |
Aug 15, 2003 | 21.43 | 21.95 | 21.43 | 21.91 | 26,300 | +0.57(+2.67%) |
Aug 14, 2003 | 21.77 | 21.80 | 21.00 | 21.34 | 222,800 | -0.30(-1.39%) |
Aug 13, 2003 | 22.76 | 22.76 | 21.64 | 21.64 | 173,000 | -1.12(-4.90%) |
Aug 12, 2003 | 22.77 | 22.84 | 22.34 | 22.76 | 61,000 | -0.01(-0.04%) |
Aug 11, 2003 | 22.75 | 22.88 | 21.98 | 22.77 | 72,000 | +0.02(+0.09%) |
Aug 08, 2003 | 22.52 | 22.85 | 22.40 | 22.75 | 54,200 | +0.30(+1.34%) |
Aug 07, 2003 | 22.30 | 22.50 | 22.15 | 22.45 | 107,000 | +0.20(+0.90%) |
Aug 06, 2003 | 21.85 | 22.84 | 21.85 | 22.25 | 130,200 | +0.50(+2.28%) |
Aug 05, 2003 | 21.88 | 22.05 | 21.66 | 21.75 | 116,100 | -0.17(-0.78%) |
Aug 04, 2003 | 21.40 | 22.02 | 21.40 | 21.93 | 101,300 | +0.28(+1.27%) |