Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.40 | 30.45 | 30.28 | 30.40 | 4,096,677 | +0.00(+0.00%) |
Oct 28, 2004 | 30.34 | 30.47 | 30.23 | 30.40 | 2,321,980 | +0.08(+0.27%) |
Oct 27, 2004 | 30.06 | 30.33 | 30.04 | 30.32 | 1,941,722 | +0.31(+1.04%) |
Oct 26, 2004 | 29.95 | 30.05 | 29.86 | 30.01 | 3,606,192 | +0.17(+0.56%) |
Oct 25, 2004 | 29.91 | 30.08 | 29.80 | 29.84 | 2,450,978 | -0.03(-0.10%) |
Oct 22, 2004 | 30.07 | 30.33 | 29.80 | 29.88 | 3,075,275 | -0.18(-0.62%) |
Oct 21, 2004 | 29.92 | 30.10 | 29.90 | 30.06 | 2,218,973 | +0.17(+0.58%) |
Oct 20, 2004 | 29.81 | 30.11 | 29.68 | 29.89 | 4,098,121 | +0.11(+0.38%) |
Oct 19, 2004 | 30.00 | 30.04 | 29.75 | 29.77 | 3,881,518 | -0.06(-0.20%) |
Oct 18, 2004 | 29.70 | 29.83 | 29.59 | 29.83 | 1,988,893 | +0.12(+0.40%) |
Oct 15, 2004 | 29.66 | 29.88 | 29.40 | 29.71 | 2,313,797 | +0.33(+1.14%) |
Oct 14, 2004 | 29.66 | 29.92 | 29.37 | 29.38 | 1,461,345 | -0.16(-0.53%) |
Oct 13, 2004 | 29.70 | 29.71 | 29.43 | 29.53 | 3,457,940 | -0.21(-0.70%) |
Oct 12, 2004 | 29.56 | 29.79 | 29.45 | 29.74 | 2,714,271 | -0.34(-1.14%) |
Oct 11, 2004 | 30.02 | 30.08 | 30.00 | 30.08 | 1,044,987 | +0.07(+0.24%) |
Oct 08, 2004 | 30.00 | 30.10 | 29.96 | 30.01 | 3,970,085 | +0.21(+0.70%) |
Oct 07, 2004 | 29.95 | 29.96 | 29.76 | 29.80 | 2,344,603 | -0.21(-0.69%) |
Oct 06, 2004 | 29.84 | 30.03 | 29.75 | 30.01 | 2,026,919 | +0.11(+0.37%) |
Oct 05, 2004 | 29.91 | 30.01 | 29.83 | 29.90 | 2,161,212 | +0.02(+0.06%) |
Oct 04, 2004 | 29.89 | 29.94 | 29.77 | 29.88 | 3,020,884 | +0.05(+0.15%) |
Oct 01, 2004 | 29.54 | 29.84 | 29.54 | 29.83 | 2,561,205 | +0.46(+1.56%) |
Sep 30, 2004 | 29.36 | 29.44 | 29.24 | 29.38 | 5,410,252 | +0.10(+0.35%) |
Sep 29, 2004 | 29.17 | 29.27 | 29.09 | 29.27 | 2,346,528 | +0.11(+0.38%) |
Sep 28, 2004 | 29.11 | 29.22 | 28.95 | 29.16 | 2,183,835 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.97 | 28.83 | 28.88 | 2,096,713 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.12 | 28.98 | 29.02 | 2,315,241 | +0.04(+0.13%) |
Sep 23, 2004 | 29.15 | 29.16 | 28.96 | 28.99 | 2,983,340 | -0.08(-0.27%) |
Sep 22, 2004 | 29.30 | 29.30 | 29.04 | 29.06 | 2,889,478 | -0.48(-1.62%) |
Sep 21, 2004 | 29.41 | 29.63 | 29.29 | 29.54 | 2,528,955 | +0.45(+1.56%) |
Sep 20, 2004 | 29.04 | 29.17 | 28.97 | 29.09 | 1,426,689 | -0.18(-0.62%) |
Sep 17, 2004 | 29.26 | 29.28 | 29.14 | 29.27 | 1,266,884 | +0.10(+0.33%) |
Sep 16, 2004 | 29.00 | 29.18 | 28.97 | 29.18 | 1,563,389 | +0.19(+0.66%) |
Sep 15, 2004 | 29.19 | 29.19 | 28.90 | 28.99 | 1,478,192 | -0.42(-1.43%) |
Sep 14, 2004 | 29.37 | 29.45 | 29.31 | 29.41 | 2,039,433 | +0.07(+0.25%) |
Sep 13, 2004 | 29.29 | 29.44 | 29.25 | 29.33 | 1,364,115 | +0.10(+0.36%) |
Sep 10, 2004 | 29.18 | 29.27 | 29.09 | 29.23 | 1,691,425 | +0.22(+0.75%) |
Sep 09, 2004 | 28.97 | 29.09 | 28.86 | 29.01 | 2,325,349 | -0.09(-0.32%) |
Sep 08, 2004 | 28.92 | 29.17 | 28.89 | 29.11 | 2,499,594 | -0.01(-0.05%) |
Sep 07, 2004 | 29.01 | 29.12 | 28.92 | 29.12 | 2,605,007 | +0.40(+1.40%) |
Sep 03, 2004 | 28.82 | 28.88 | 28.67 | 28.72 | 2,125,112 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.77 | 29.11 | 1,816,092 | +0.30(+1.05%) |
Sep 01, 2004 | 28.79 | 28.84 | 28.71 | 28.81 | 2,782,140 | +0.02(+0.09%) |
Aug 31, 2004 | 28.58 | 28.79 | 28.51 | 28.78 | 2,772,994 | +0.27(+0.93%) |
Aug 30, 2004 | 28.50 | 28.61 | 28.49 | 28.51 | 2,006,702 | -0.10(-0.36%) |
Aug 27, 2004 | 28.65 | 28.68 | 28.53 | 28.62 | 2,210,309 | +0.07(+0.25%) |
Aug 26, 2004 | 28.47 | 28.60 | 28.44 | 28.55 | 1,537,397 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.20 | 28.52 | 3,558,540 | +0.30(+1.06%) |
Aug 24, 2004 | 28.37 | 28.37 | 28.19 | 28.23 | 4,618,449 | -0.01(-0.02%) |
Aug 23, 2004 | 28.49 | 28.49 | 28.20 | 28.23 | 2,338,826 | -0.23(-0.81%) |
Aug 20, 2004 | 28.27 | 28.52 | 28.21 | 28.46 | 2,416,803 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.45 | 28.25 | 28.33 | 1,889,256 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.41 | 27.99 | 28.40 | 2,998,261 | +0.21(+0.76%) |
Aug 17, 2004 | 28.25 | 28.28 | 28.12 | 28.18 | 1,295,764 | +0.02(+0.07%) |
Aug 16, 2004 | 27.86 | 28.24 | 27.86 | 28.16 | 1,650,511 | +0.28(+1.01%) |
Aug 13, 2004 | 27.98 | 27.98 | 27.83 | 27.88 | 1,191,314 | +0.17(+0.60%) |
Aug 12, 2004 | 27.94 | 27.95 | 27.71 | 27.71 | 1,329,458 | -0.31(-1.11%) |
Aug 11, 2004 | 27.92 | 28.07 | 27.82 | 28.03 | 1,397,327 | -0.09(-0.33%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.04 | 28.12 | 1,369,891 | +0.23(+0.82%) |
Aug 09, 2004 | 28.00 | 28.04 | 27.88 | 27.89 | 1,424,763 | -0.03(-0.11%) |
Aug 06, 2004 | 28.24 | 28.24 | 27.87 | 27.92 | 1,551,356 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.96 | 2,138,589 | -0.42(-1.49%) |
Aug 04, 2004 | 28.15 | 28.46 | 28.13 | 28.39 | 1,555,206 | -0.00(-0.01%) |
Aug 03, 2004 | 28.51 | 28.61 | 28.39 | 28.39 | 1,706,828 | -0.19(-0.65%) |
Aug 02, 2004 | 28.44 | 28.61 | 28.37 | 28.58 | 2,438,464 | +0.13(+0.47%) |
Jul 30, 2004 | 28.48 | 28.51 | 28.33 | 28.44 | 4,796,063 | +0.10(+0.37%) |
Jul 29, 2004 | 28.29 | 28.45 | 28.20 | 28.34 | 3,449,757 | +0.04(+0.12%) |
Jul 28, 2004 | 28.19 | 28.38 | 27.99 | 28.30 | 2,816,315 | +0.04(+0.13%) |
Jul 27, 2004 | 28.14 | 28.30 | 27.99 | 28.26 | 2,631,962 | +0.17(+0.62%) |
Jul 26, 2004 | 28.28 | 28.28 | 28.01 | 28.09 | 2,516,441 | +0.00(+0.00%) |
Jul 23, 2004 | 28.46 | 28.46 | 28.06 | 28.09 | 2,146,291 | -0.47(-1.65%) |
Jul 22, 2004 | 28.69 | 28.72 | 28.49 | 28.56 | 4,484,636 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.46 | 28.46 | 2,584,791 | -0.63(-2.17%) |
Jul 20, 2004 | 29.00 | 29.12 | 28.89 | 29.10 | 1,261,108 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.20 | 28.94 | 29.08 | 1,234,153 | +0.02(+0.08%) |
Jul 16, 2004 | 29.17 | 29.28 | 29.06 | 29.06 | 2,168,432 | +0.23(+0.81%) |
Jul 15, 2004 | 29.09 | 29.12 | 28.81 | 28.83 | 3,673,098 | -0.36(-1.25%) |
Jul 14, 2004 | 29.13 | 29.35 | 29.10 | 29.19 | 2,254,592 | -0.17(-0.57%) |
Jul 13, 2004 | 29.43 | 29.43 | 29.19 | 29.36 | 2,136,664 | -0.15(-0.49%) |
Jul 12, 2004 | 29.42 | 29.50 | 29.31 | 29.50 | 924,171 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.29 | 29.42 | 1,776,141 | +0.25(+0.85%) |
Jul 08, 2004 | 29.24 | 29.31 | 29.09 | 29.17 | 1,899,845 | -0.19(-0.64%) |
Jul 07, 2004 | 29.28 | 29.41 | 29.24 | 29.36 | 1,571,572 | +0.34(+1.18%) |
Jul 06, 2004 | 29.20 | 29.21 | 29.01 | 29.01 | 1,813,685 | -0.49(-1.65%) |
Jul 02, 2004 | 29.36 | 29.53 | 29.36 | 29.50 | 1,711,641 | +0.16(+0.56%) |
Jul 01, 2004 | 29.62 | 29.64 | 29.22 | 29.33 | 3,483,451 | -0.37(-1.26%) |
Jun 30, 2004 | 29.62 | 29.74 | 29.37 | 29.71 | 8,519,703 | +0.19(+0.63%) |
Jun 29, 2004 | 29.48 | 29.55 | 29.44 | 29.52 | 4,309,429 | -0.06(-0.21%) |
Jun 28, 2004 | 29.72 | 29.76 | 29.50 | 29.58 | 4,511,591 | +0.18(+0.61%) |
Jun 25, 2004 | 29.38 | 29.50 | 29.37 | 29.40 | 2,338,345 | -0.11(-0.37%) |
Jun 24, 2004 | 29.51 | 29.59 | 29.44 | 29.51 | 1,795,394 | +0.11(+0.39%) |
Jun 23, 2004 | 29.16 | 29.44 | 29.04 | 29.40 | 1,571,090 | +0.18(+0.63%) |
Jun 22, 2004 | 29.14 | 29.25 | 28.94 | 29.21 | 2,217,529 | +0.01(+0.04%) |
Jun 21, 2004 | 29.33 | 29.40 | 29.18 | 29.20 | 1,440,166 | -0.10(-0.35%) |
Jun 18, 2004 | 29.22 | 29.49 | 29.19 | 29.30 | 3,030,511 | +0.05(+0.18%) |
Jun 17, 2004 | 29.10 | 29.28 | 29.03 | 29.25 | 1,496,002 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.19 | 28.98 | 29.06 | 1,021,882 | -0.01(-0.04%) |
Jun 15, 2004 | 28.96 | 29.27 | 28.88 | 29.08 | 3,309,687 | +0.51(+1.77%) |
Jun 14, 2004 | 28.72 | 28.77 | 28.51 | 28.57 | 2,224,268 | -0.70(-2.41%) |
Jun 10, 2004 | 29.19 | 29.33 | 29.12 | 29.27 | 1,290,470 | +0.34(+1.18%) |
Jun 09, 2004 | 29.27 | 29.27 | 28.88 | 28.93 | 3,669,248 | -0.50(-1.71%) |
Jun 08, 2004 | 29.44 | 29.46 | 29.24 | 29.43 | 2,256,999 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.60 | 29.27 | 29.60 | 1,676,985 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.06 | 28.75 | 28.96 | 2,179,503 | +0.34(+1.20%) |
Jun 03, 2004 | 28.69 | 28.78 | 28.54 | 28.62 | 1,687,093 | -0.28(-0.96%) |
Jun 02, 2004 | 29.00 | 29.03 | 28.77 | 28.90 | 3,078,163 | +0.08(+0.29%) |
Jun 01, 2004 | 28.81 | 28.85 | 28.60 | 28.81 | 2,218,010 | +0.07(+0.24%) |
May 28, 2004 | 28.90 | 28.90 | 28.69 | 28.74 | 1,852,193 | -0.17(-0.60%) |
May 27, 2004 | 28.85 | 28.97 | 28.76 | 28.92 | 2,130,888 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.48 | 28.29 | 28.38 | 1,845,454 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.53 | 27.98 | 28.43 | 2,375,890 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.15 | 27.84 | 28.01 | 2,804,281 | +0.18(+0.64%) |
May 21, 2004 | 28.15 | 28.15 | 27.79 | 27.83 | 2,616,078 | +0.20(+0.74%) |
May 20, 2004 | 27.59 | 27.77 | 27.47 | 27.63 | 2,226,674 | +0.04(+0.13%) |
May 19, 2004 | 27.92 | 28.02 | 27.60 | 27.60 | 4,191,019 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.34 | 27.19 | 27.33 | 1,054,614 | +0.29(+1.06%) |
May 17, 2004 | 26.97 | 27.14 | 26.97 | 27.04 | 1,668,802 | -0.30(-1.09%) |
May 14, 2004 | 27.39 | 27.42 | 27.22 | 27.34 | 1,559,538 | -0.02(-0.08%) |
May 13, 2004 | 27.39 | 27.55 | 27.25 | 27.36 | 1,907,065 | -0.29(-1.05%) |
May 12, 2004 | 27.71 | 27.71 | 27.19 | 27.65 | 4,293,063 | +0.18(+0.64%) |
May 11, 2004 | 27.32 | 27.53 | 27.30 | 27.48 | 2,407,177 | +0.20(+0.72%) |
May 10, 2004 | 27.57 | 27.57 | 27.09 | 27.28 | 8,430,173 | -0.72(-2.56%) |
May 07, 2004 | 28.47 | 28.51 | 27.99 | 27.99 | 5,373,188 | -0.78(-2.71%) |
May 06, 2004 | 28.98 | 28.98 | 28.64 | 28.77 | 2,806,207 | -0.62(-2.12%) |
May 05, 2004 | 29.26 | 29.46 | 29.24 | 29.40 | 2,740,263 | +0.32(+1.10%) |
May 04, 2004 | 29.07 | 29.20 | 28.90 | 29.08 | 3,185,502 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.71 | 28.57 | 28.71 | 2,239,671 | +0.29(+1.02%) |
Apr 30, 2004 | 28.83 | 28.83 | 28.36 | 28.42 | 7,372,671 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.96 | 28.47 | 28.56 | 4,441,316 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,980 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.52 | 29.30 | 29.41 | 3,107,525 | +0.03(+0.10%) |
Apr 26, 2004 | 29.57 | 29.57 | 29.24 | 29.38 | 2,991,041 | -0.01(-0.03%) |
Apr 23, 2004 | 29.36 | 29.41 | 29.20 | 29.39 | 1,682,280 | -0.04(-0.14%) |
Apr 22, 2004 | 29.12 | 29.52 | 29.04 | 29.43 | 1,710,679 | +0.21(+0.71%) |
Apr 21, 2004 | 29.10 | 29.28 | 29.03 | 29.22 | 3,029,067 | +0.20(+0.68%) |
Apr 20, 2004 | 29.49 | 29.53 | 28.98 | 29.02 | 1,402,622 | -0.41(-1.38%) |
Apr 19, 2004 | 29.37 | 29.43 | 29.23 | 29.43 | 1,769,884 | +0.03(+0.11%) |
Apr 16, 2004 | 29.23 | 29.43 | 29.16 | 29.40 | 1,307,317 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.26 | 28.98 | 29.09 | 3,396,328 | -0.20(-0.70%) |
Apr 14, 2004 | 29.07 | 29.29 | 29.00 | 29.29 | 2,386,479 | -0.31(-1.03%) |
Apr 13, 2004 | 29.79 | 29.80 | 29.52 | 29.59 | 1,560,982 | -0.38(-1.28%) |
Apr 12, 2004 | 29.91 | 30.00 | 29.81 | 29.98 | 1,412,730 | +0.19(+0.65%) |
Apr 08, 2004 | 29.91 | 29.91 | 29.63 | 29.79 | 1,634,627 | -0.06(-0.21%) |
Apr 07, 2004 | 29.89 | 29.89 | 29.74 | 29.85 | 2,797,061 | +0.05(+0.15%) |
Apr 06, 2004 | 29.78 | 29.83 | 29.62 | 29.80 | 2,443,277 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.89 | 2,497,668 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.17 | 29.69 | 29.89 | 3,353,008 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.81 | 29.41 | 29.81 | 3,668,285 | +0.39(+1.33%) |
Mar 31, 2004 | 29.38 | 29.54 | 29.32 | 29.42 | 4,215,086 | +0.21(+0.71%) |
Mar 30, 2004 | 29.09 | 29.23 | 29.01 | 29.21 | 2,089,974 | +0.06(+0.21%) |
Mar 29, 2004 | 29.06 | 29.22 | 29.03 | 29.15 | 2,700,793 | +0.42(+1.45%) |
Mar 26, 2004 | 28.83 | 28.89 | 28.67 | 28.73 | 2,598,750 | -0.12(-0.43%) |
Mar 25, 2004 | 28.62 | 28.88 | 28.52 | 28.86 | 4,264,664 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.49 | 28.21 | 28.32 | 2,841,344 | -0.11(-0.39%) |
Mar 23, 2004 | 28.52 | 28.62 | 28.36 | 28.43 | 2,269,514 | +0.22(+0.77%) |
Mar 22, 2004 | 28.47 | 28.47 | 28.15 | 28.21 | 2,746,039 | -0.37(-1.30%) |
Mar 19, 2004 | 28.85 | 28.87 | 28.59 | 28.59 | 1,748,705 | -0.37(-1.29%) |
Mar 18, 2004 | 28.95 | 29.00 | 28.76 | 28.96 | 4,623,262 | -0.01(-0.04%) |
Mar 17, 2004 | 28.82 | 28.97 | 28.67 | 28.97 | 2,692,611 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.51 | 28.19 | 28.38 | 2,292,618 | +0.26(+0.92%) |
Mar 15, 2004 | 28.33 | 28.46 | 28.05 | 28.12 | 3,326,053 | -0.49(-1.70%) |
Mar 12, 2004 | 28.47 | 28.61 | 28.32 | 28.61 | 2,566,019 | +0.25(+0.88%) |
Mar 11, 2004 | 28.52 | 28.72 | 28.36 | 28.36 | 3,426,172 | -0.47(-1.62%) |
Mar 10, 2004 | 29.22 | 29.25 | 28.82 | 28.82 | 2,898,142 | -0.47(-1.60%) |
Mar 09, 2004 | 29.57 | 29.59 | 29.27 | 29.29 | 2,037,027 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.73 | 29.50 | 29.50 | 1,773,734 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.75 | 29.42 | 29.69 | 1,764,107 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.19 | 29.35 | 2,711,383 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.29 | 28.96 | 29.25 | 2,445,684 | -0.06(-0.21%) |
Mar 02, 2004 | 29.63 | 29.71 | 29.30 | 29.31 | 2,777,808 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.82 | 29.60 | 29.79 | 2,256,999 | +0.39(+1.34%) |
Feb 27, 2004 | 29.37 | 29.49 | 29.26 | 29.40 | 3,365,041 | +0.24(+0.82%) |
Feb 26, 2004 | 29.08 | 29.27 | 28.97 | 29.16 | 2,886,109 | +0.01(+0.04%) |
Feb 25, 2004 | 29.35 | 29.40 | 28.96 | 29.15 | 3,013,183 | -0.22(-0.74%) |
Feb 24, 2004 | 29.25 | 29.50 | 29.18 | 29.37 | 2,540,508 | -0.11(-0.39%) |
Feb 23, 2004 | 29.64 | 29.64 | 29.33 | 29.48 | 2,159,287 | +0.08(+0.28%) |
Feb 20, 2004 | 29.79 | 29.79 | 29.19 | 29.40 | 4,176,579 | -0.36(-1.22%) |
Feb 19, 2004 | 29.96 | 30.02 | 29.74 | 29.76 | 1,298,171 | +0.20(+0.67%) |
Feb 18, 2004 | 29.99 | 30.02 | 29.55 | 29.56 | 1,605,266 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.82 | 29.98 | 2,433,650 | +0.57(+1.93%) |
Feb 13, 2004 | 29.74 | 29.74 | 29.34 | 29.41 | 1,175,430 | -0.04(-0.13%) |
Feb 12, 2004 | 29.50 | 29.55 | 29.40 | 29.45 | 2,744,114 | -0.26(-0.87%) |
Feb 11, 2004 | 29.33 | 29.78 | 29.19 | 29.71 | 1,492,151 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.40 | 29.25 | 29.38 | 1,237,041 | +0.13(+0.43%) |
Feb 09, 2004 | 29.50 | 29.50 | 29.16 | 29.25 | 1,545,098 | +0.18(+0.63%) |
Feb 06, 2004 | 28.93 | 29.14 | 28.83 | 29.07 | 2,490,448 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.80 | 28.50 | 28.53 | 1,702,015 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.63 | 28.40 | 28.41 | 2,617,522 | -0.31(-1.09%) |
Feb 03, 2004 | 28.82 | 28.82 | 28.67 | 28.72 | 1,145,587 | +0.05(+0.18%) |
Feb 02, 2004 | 28.70 | 28.82 | 28.59 | 28.67 | 2,403,326 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.77 | 28.58 | 28.74 | 3,350,601 | -0.07(-0.26%) |
Jan 29, 2004 | 28.77 | 28.85 | 28.46 | 28.81 | 3,904,141 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.72 | 28.77 | 2,901,993 | -0.37(-1.28%) |
Jan 27, 2004 | 29.33 | 29.33 | 29.11 | 29.15 | 3,174,431 | -0.13(-0.44%) |
Jan 26, 2004 | 29.24 | 29.29 | 29.05 | 29.28 | 3,354,933 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.47 | 29.05 | 29.18 | 1,772,772 | -0.32(-1.07%) |
Jan 22, 2004 | 29.57 | 29.58 | 29.42 | 29.50 | 5,002,557 | +0.02(+0.06%) |
Jan 21, 2004 | 29.27 | 29.55 | 29.14 | 29.48 | 3,770,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.14 | 29.23 | 29.08 | 29.13 | 2,097,676 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.95 | 28.69 | 28.82 | 4,339,753 | -0.10(-0.36%) |
Jan 15, 2004 | 29.06 | 29.07 | 28.77 | 28.92 | 2,371,076 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.19 | 29.00 | 29.10 | 2,126,556 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.77 | 28.85 | 2,458,680 | -0.17(-0.58%) |
Jan 12, 2004 | 29.10 | 29.50 | 28.94 | 29.01 | 2,614,634 | -0.01(-0.03%) |
Jan 09, 2004 | 29.06 | 29.19 | 29.00 | 29.02 | 2,267,588 | -0.18(-0.63%) |
Jan 08, 2004 | 29.24 | 29.24 | 28.98 | 29.21 | 2,478,896 | +0.41(+1.44%) |
Jan 07, 2004 | 28.77 | 28.77 | 28.65 | 28.79 | 2,538,582 | -0.29(-1.00%) |
Jan 06, 2004 | 29.12 | 29.13 | 28.92 | 29.09 | 2,729,192 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.06 | 28.75 | 29.04 | 4,111,598 | +0.55(+1.93%) |
Jan 02, 2004 | 28.42 | 28.68 | 28.42 | 28.49 | 2,556,392 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.44 | 28.16 | 28.42 | 5,020,367 | +0.36(+1.28%) |
Dec 30, 2003 | 27.92 | 28.11 | 27.92 | 28.06 | 6,108,193 | +0.05(+0.19%) |
Dec 29, 2003 | 27.86 | 28.01 | 27.70 | 28.00 | 3,268,774 | +0.46(+1.68%) |
Dec 26, 2003 | 27.66 | 27.75 | 27.54 | 27.54 | 765,810 | -0.05(-0.18%) |
Dec 24, 2003 | 27.55 | 27.82 | 27.53 | 27.59 | 880,850 | +0.07(+0.24%) |
Dec 23, 2003 | 27.48 | 27.56 | 27.38 | 27.52 | 2,666,618 | +0.06(+0.21%) |
Dec 22, 2003 | 27.43 | 27.48 | 27.32 | 27.46 | 2,497,187 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.53 | 27.61 | 1,848,823 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.76 | 27.45 | 27.77 | 5,196,537 | +0.41(+1.49%) |
Dec 17, 2003 | 27.42 | 27.42 | 27.28 | 27.36 | 2,379,259 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.44 | 27.22 | 27.42 | 1,840,640 | +0.25(+0.92%) |
Dec 15, 2003 | 27.67 | 27.67 | 27.17 | 27.17 | 4,043,248 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.40 | 27.22 | 27.36 | 1,552,800 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.97 | 27.27 | 2,651,216 | +0.30(+1.11%) |
Dec 10, 2003 | 27.08 | 27.08 | 26.91 | 26.97 | 3,458,421 | -0.20(-0.72%) |
Dec 09, 2003 | 27.45 | 27.47 | 27.05 | 27.16 | 3,516,182 | -0.11(-0.42%) |
Dec 08, 2003 | 27.20 | 27.31 | 26.99 | 27.28 | 2,971,306 | +0.13(+0.47%) |
Dec 05, 2003 | 27.21 | 27.23 | 27.04 | 27.15 | 1,768,440 | -0.10(-0.36%) |
Dec 04, 2003 | 27.37 | 27.38 | 27.18 | 27.25 | 2,324,386 | +0.06(+0.23%) |
Dec 03, 2003 | 27.28 | 27.42 | 27.18 | 27.18 | 2,653,141 | +0.05(+0.20%) |
Dec 02, 2003 | 27.01 | 27.17 | 26.98 | 27.13 | 1,548,468 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.08 | 26.85 | 27.07 | 3,049,283 | +0.53(+1.98%) |
Nov 28, 2003 | 26.59 | 26.60 | 26.47 | 26.54 | 1,846,416 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.30 | 26.50 | 2,018,255 | +0.22(+0.85%) |
Nov 25, 2003 | 26.29 | 26.35 | 26.11 | 26.28 | 2,774,438 | +0.04(+0.16%) |
Nov 24, 2003 | 26.07 | 26.23 | 26.01 | 26.24 | 2,235,820 | +0.28(+1.10%) |
Nov 21, 2003 | 25.96 | 26.03 | 25.83 | 25.95 | 1,618,262 | +0.19(+0.73%) |
Nov 20, 2003 | 25.75 | 25.97 | 25.71 | 25.76 | 1,519,106 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.77 | 25.93 | 1,681,798 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.01 | 25.87 | 25.87 | 1,082,531 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.68 | 25.76 | 1,586,975 | -0.45(-1.72%) |
Nov 14, 2003 | 26.22 | 26.38 | 26.09 | 26.21 | 5,084,385 | -0.18(-0.68%) |
Nov 13, 2003 | 26.33 | 26.42 | 26.26 | 26.39 | 2,505,851 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.28 | 25.88 | 26.24 | 1,429,577 | +0.54(+2.09%) |
Nov 11, 2003 | 25.81 | 25.75 | 25.64 | 25.71 | 4,088,975 | -0.10(-0.38%) |
Nov 10, 2003 | 26.11 | 26.11 | 25.80 | 25.81 | 1,425,245 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.16 | 25.92 | 26.02 | 11,228,198 | +0.24(+0.93%) |
Nov 06, 2003 | 25.90 | 25.91 | 25.68 | 25.78 | 3,079,126 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.09 | 26.01 | 1,986,967 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.09 | 26.16 | 2,028,579 | +0.04(+0.14%) |