Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.36 | 29.44 | 29.25 | 29.38 | 5,408,816 | +0.10(+0.35%) |
Sep 29, 2004 | 29.18 | 29.28 | 29.09 | 29.28 | 2,345,905 | +0.11(+0.38%) |
Sep 28, 2004 | 29.12 | 29.23 | 28.95 | 29.17 | 2,183,256 | +0.28(+0.98%) |
Sep 27, 2004 | 28.87 | 28.98 | 28.83 | 28.89 | 2,096,157 | -0.15(-0.50%) |
Sep 24, 2004 | 29.09 | 29.13 | 28.99 | 29.03 | 2,314,627 | +0.04(+0.13%) |
Sep 23, 2004 | 29.16 | 29.16 | 28.97 | 28.99 | 2,982,548 | -0.08(-0.27%) |
Sep 22, 2004 | 29.31 | 29.31 | 29.04 | 29.07 | 2,888,712 | -0.48(-1.62%) |
Sep 21, 2004 | 29.42 | 29.64 | 29.29 | 29.55 | 2,528,284 | +0.46(+1.56%) |
Sep 20, 2004 | 29.05 | 29.18 | 28.98 | 29.10 | 1,426,310 | -0.18(-0.62%) |
Sep 17, 2004 | 29.27 | 29.29 | 29.14 | 29.28 | 1,266,548 | +0.10(+0.33%) |
Sep 16, 2004 | 29.01 | 29.19 | 28.97 | 29.18 | 1,562,974 | +0.19(+0.66%) |
Sep 15, 2004 | 29.20 | 29.20 | 28.91 | 28.99 | 1,477,800 | -0.42(-1.43%) |
Sep 14, 2004 | 29.38 | 29.46 | 29.32 | 29.42 | 2,038,892 | +0.07(+0.25%) |
Sep 13, 2004 | 29.30 | 29.45 | 29.26 | 29.34 | 1,363,753 | +0.10(+0.36%) |
Sep 10, 2004 | 29.19 | 29.28 | 29.09 | 29.24 | 1,690,976 | +0.22(+0.75%) |
Sep 09, 2004 | 28.98 | 29.09 | 28.87 | 29.02 | 2,324,732 | -0.09(-0.32%) |
Sep 08, 2004 | 28.93 | 29.17 | 28.90 | 29.11 | 2,498,931 | -0.01(-0.05%) |
Sep 07, 2004 | 29.02 | 29.13 | 28.93 | 29.13 | 2,604,316 | +0.40(+1.40%) |
Sep 03, 2004 | 28.83 | 28.89 | 28.68 | 28.73 | 2,124,548 | -0.39(-1.33%) |
Sep 02, 2004 | 28.81 | 29.11 | 28.78 | 29.11 | 1,815,610 | +0.30(+1.05%) |
Sep 01, 2004 | 28.80 | 28.85 | 28.72 | 28.81 | 2,781,402 | +0.02(+0.09%) |
Aug 31, 2004 | 28.59 | 28.80 | 28.52 | 28.79 | 2,772,259 | +0.27(+0.93%) |
Aug 30, 2004 | 28.51 | 28.61 | 28.50 | 28.52 | 2,006,170 | -0.10(-0.36%) |
Aug 27, 2004 | 28.66 | 28.69 | 28.54 | 28.63 | 2,209,722 | +0.07(+0.25%) |
Aug 26, 2004 | 28.48 | 28.60 | 28.45 | 28.55 | 1,536,989 | +0.02(+0.07%) |
Aug 25, 2004 | 28.28 | 28.57 | 28.21 | 28.53 | 3,557,596 | +0.30(+1.06%) |
Aug 24, 2004 | 28.38 | 28.38 | 28.19 | 28.23 | 4,617,223 | -0.01(-0.02%) |
Aug 23, 2004 | 28.50 | 28.50 | 28.21 | 28.24 | 2,338,206 | -0.23(-0.81%) |
Aug 20, 2004 | 28.28 | 28.53 | 28.22 | 28.47 | 2,416,162 | +0.13(+0.47%) |
Aug 19, 2004 | 28.39 | 28.46 | 28.26 | 28.34 | 1,888,754 | -0.07(-0.23%) |
Aug 18, 2004 | 28.02 | 28.42 | 27.99 | 28.40 | 2,997,466 | +0.21(+0.76%) |
Aug 17, 2004 | 28.26 | 28.29 | 28.13 | 28.19 | 1,295,421 | +0.02(+0.07%) |
Aug 16, 2004 | 27.87 | 28.25 | 27.87 | 28.17 | 1,650,074 | +0.28(+1.01%) |
Aug 13, 2004 | 27.99 | 27.99 | 27.83 | 27.89 | 1,190,998 | +0.17(+0.60%) |
Aug 12, 2004 | 27.95 | 27.96 | 27.72 | 27.72 | 1,329,106 | -0.31(-1.11%) |
Aug 11, 2004 | 27.93 | 28.08 | 27.82 | 28.03 | 1,396,956 | -0.09(-0.33%) |
Aug 10, 2004 | 28.14 | 28.25 | 28.04 | 28.13 | 1,369,527 | +0.23(+0.82%) |
Aug 09, 2004 | 28.01 | 28.04 | 27.89 | 27.90 | 1,424,385 | -0.03(-0.11%) |
Aug 06, 2004 | 28.25 | 28.25 | 27.88 | 27.93 | 1,550,944 | -0.04(-0.15%) |
Aug 05, 2004 | 28.37 | 28.37 | 27.96 | 27.97 | 2,138,022 | -0.42(-1.49%) |
Aug 04, 2004 | 28.16 | 28.47 | 28.14 | 28.39 | 1,554,794 | -0.00(-0.01%) |
Aug 03, 2004 | 28.52 | 28.62 | 28.40 | 28.40 | 1,706,375 | -0.19(-0.65%) |
Aug 02, 2004 | 28.45 | 28.61 | 28.38 | 28.58 | 2,437,817 | +0.14(+0.47%) |
Jul 30, 2004 | 28.49 | 28.52 | 28.34 | 28.45 | 4,794,790 | +0.10(+0.37%) |
Jul 29, 2004 | 28.30 | 28.46 | 28.21 | 28.35 | 3,448,842 | +0.04(+0.12%) |
Jul 28, 2004 | 28.20 | 28.38 | 28.00 | 28.31 | 2,815,568 | +0.04(+0.13%) |
Jul 27, 2004 | 28.15 | 28.31 | 28.00 | 28.27 | 2,631,264 | +0.17(+0.62%) |
Jul 26, 2004 | 28.29 | 28.29 | 28.02 | 28.10 | 2,515,773 | +0.00(+0.00%) |
Jul 23, 2004 | 28.47 | 28.47 | 28.07 | 28.10 | 2,145,721 | -0.47(-1.65%) |
Jul 22, 2004 | 28.70 | 28.73 | 28.49 | 28.57 | 4,483,447 | +0.10(+0.34%) |
Jul 21, 2004 | 29.18 | 29.18 | 28.47 | 28.47 | 2,584,105 | -0.63(-2.17%) |
Jul 20, 2004 | 29.01 | 29.12 | 28.90 | 29.10 | 1,260,773 | +0.01(+0.05%) |
Jul 19, 2004 | 29.17 | 29.21 | 28.95 | 29.09 | 1,233,826 | +0.02(+0.08%) |
Jul 16, 2004 | 29.18 | 29.29 | 29.07 | 29.07 | 2,167,857 | +0.23(+0.81%) |
Jul 15, 2004 | 29.10 | 29.12 | 28.82 | 28.83 | 3,672,124 | -0.36(-1.25%) |
Jul 14, 2004 | 29.14 | 29.36 | 29.11 | 29.20 | 2,253,994 | -0.17(-0.57%) |
Jul 13, 2004 | 29.44 | 29.44 | 29.19 | 29.36 | 2,136,097 | -0.15(-0.49%) |
Jul 12, 2004 | 29.43 | 29.51 | 29.32 | 29.51 | 923,925 | +0.09(+0.29%) |
Jul 09, 2004 | 29.41 | 29.42 | 29.30 | 29.42 | 1,775,670 | +0.25(+0.85%) |
Jul 08, 2004 | 29.25 | 29.32 | 29.09 | 29.18 | 1,899,341 | -0.19(-0.64%) |
Jul 07, 2004 | 29.29 | 29.42 | 29.24 | 29.36 | 1,571,155 | +0.34(+1.18%) |
Jul 06, 2004 | 29.21 | 29.22 | 29.02 | 29.02 | 1,813,204 | -0.49(-1.65%) |
Jul 02, 2004 | 29.37 | 29.54 | 29.37 | 29.51 | 1,711,187 | +0.16(+0.56%) |
Jul 01, 2004 | 29.63 | 29.65 | 29.23 | 29.34 | 3,482,527 | -0.37(-1.26%) |
Jun 30, 2004 | 29.63 | 29.75 | 29.38 | 29.72 | 8,517,442 | +0.19(+0.63%) |
Jun 29, 2004 | 29.49 | 29.56 | 29.45 | 29.53 | 4,308,286 | -0.06(-0.21%) |
Jun 28, 2004 | 29.73 | 29.77 | 29.51 | 29.59 | 4,510,394 | +0.18(+0.61%) |
Jun 25, 2004 | 29.39 | 29.51 | 29.38 | 29.41 | 2,337,725 | -0.11(-0.37%) |
Jun 24, 2004 | 29.52 | 29.60 | 29.45 | 29.52 | 1,794,918 | +0.11(+0.39%) |
Jun 23, 2004 | 29.17 | 29.45 | 29.05 | 29.41 | 1,570,674 | +0.19(+0.63%) |
Jun 22, 2004 | 29.14 | 29.26 | 28.95 | 29.22 | 2,216,941 | +0.01(+0.04%) |
Jun 21, 2004 | 29.34 | 29.41 | 29.19 | 29.21 | 1,439,784 | -0.10(-0.35%) |
Jun 18, 2004 | 29.23 | 29.50 | 29.20 | 29.31 | 3,029,707 | +0.05(+0.18%) |
Jun 17, 2004 | 29.11 | 29.29 | 29.04 | 29.26 | 1,495,605 | +0.19(+0.64%) |
Jun 16, 2004 | 29.08 | 29.20 | 28.99 | 29.07 | 1,021,611 | -0.01(-0.04%) |
Jun 15, 2004 | 28.97 | 29.28 | 28.89 | 29.08 | 3,308,809 | +0.51(+1.77%) |
Jun 14, 2004 | 28.73 | 28.77 | 28.52 | 28.58 | 2,223,678 | -0.70(-2.41%) |
Jun 10, 2004 | 29.20 | 29.33 | 29.13 | 29.28 | 1,290,127 | +0.34(+1.18%) |
Jun 09, 2004 | 29.28 | 29.28 | 28.89 | 28.94 | 3,668,274 | -0.50(-1.72%) |
Jun 08, 2004 | 29.45 | 29.47 | 29.25 | 29.44 | 2,256,400 | -0.17(-0.56%) |
Jun 07, 2004 | 29.40 | 29.61 | 29.28 | 29.61 | 1,676,540 | +0.64(+2.21%) |
Jun 04, 2004 | 28.89 | 29.07 | 28.76 | 28.97 | 2,178,925 | +0.34(+1.20%) |
Jun 03, 2004 | 28.70 | 28.79 | 28.54 | 28.63 | 1,686,646 | -0.28(-0.96%) |
Jun 02, 2004 | 29.01 | 29.04 | 28.77 | 28.90 | 3,077,347 | +0.08(+0.29%) |
Jun 01, 2004 | 28.81 | 28.85 | 28.60 | 28.82 | 2,217,422 | +0.07(+0.24%) |
May 28, 2004 | 28.90 | 28.91 | 28.70 | 28.75 | 1,851,701 | -0.17(-0.60%) |
May 27, 2004 | 28.86 | 28.98 | 28.76 | 28.93 | 2,130,323 | +0.54(+1.90%) |
May 26, 2004 | 28.44 | 28.49 | 28.30 | 28.39 | 1,844,964 | -0.05(-0.18%) |
May 25, 2004 | 28.02 | 28.54 | 27.99 | 28.44 | 2,375,259 | +0.42(+1.49%) |
May 24, 2004 | 28.12 | 28.16 | 27.85 | 28.02 | 2,803,537 | +0.18(+0.64%) |
May 21, 2004 | 28.16 | 28.16 | 27.80 | 27.84 | 2,615,384 | +0.20(+0.74%) |
May 20, 2004 | 27.60 | 27.77 | 27.47 | 27.64 | 2,226,084 | +0.04(+0.13%) |
May 19, 2004 | 27.93 | 28.03 | 27.60 | 27.60 | 4,189,907 | +0.27(+0.99%) |
May 18, 2004 | 27.29 | 27.35 | 27.20 | 27.33 | 1,054,334 | +0.29(+1.06%) |
May 17, 2004 | 26.98 | 27.15 | 26.98 | 27.05 | 1,668,360 | -0.30(-1.09%) |
May 14, 2004 | 27.40 | 27.43 | 27.22 | 27.35 | 1,559,125 | -0.02(-0.08%) |
May 13, 2004 | 27.40 | 27.56 | 27.26 | 27.37 | 1,906,559 | -0.29(-1.05%) |
May 12, 2004 | 27.72 | 27.72 | 27.19 | 27.66 | 4,291,924 | +0.18(+0.64%) |
May 11, 2004 | 27.33 | 27.53 | 27.31 | 27.48 | 2,406,538 | +0.20(+0.72%) |
May 10, 2004 | 27.58 | 27.58 | 27.10 | 27.29 | 8,427,937 | -0.72(-2.56%) |
May 07, 2004 | 28.48 | 28.52 | 28.00 | 28.00 | 5,371,763 | -0.78(-2.71%) |
May 06, 2004 | 28.99 | 28.99 | 28.65 | 28.78 | 2,805,462 | -0.62(-2.12%) |
May 05, 2004 | 29.27 | 29.47 | 29.24 | 29.41 | 2,739,536 | +0.32(+1.10%) |
May 04, 2004 | 29.08 | 29.21 | 28.91 | 29.08 | 3,184,657 | +0.37(+1.27%) |
May 03, 2004 | 28.65 | 28.72 | 28.58 | 28.72 | 2,239,076 | +0.29(+1.02%) |
Apr 30, 2004 | 28.84 | 28.84 | 28.37 | 28.43 | 7,370,715 | -0.14(-0.47%) |
Apr 29, 2004 | 28.87 | 28.97 | 28.48 | 28.56 | 4,440,138 | -0.31(-1.07%) |
Apr 28, 2004 | 29.30 | 29.30 | 28.83 | 28.87 | 3,572,032 | -0.54(-1.84%) |
Apr 27, 2004 | 29.30 | 29.53 | 29.30 | 29.42 | 3,106,701 | +0.03(+0.10%) |
Apr 26, 2004 | 29.58 | 29.58 | 29.25 | 29.39 | 2,990,247 | -0.01(-0.03%) |
Apr 23, 2004 | 29.37 | 29.42 | 29.21 | 29.39 | 1,681,833 | -0.04(-0.14%) |
Apr 22, 2004 | 29.13 | 29.53 | 29.04 | 29.44 | 1,710,225 | +0.21(+0.71%) |
Apr 21, 2004 | 29.11 | 29.28 | 29.04 | 29.23 | 3,028,263 | +0.20(+0.68%) |
Apr 20, 2004 | 29.50 | 29.54 | 28.99 | 29.03 | 1,402,250 | -0.41(-1.38%) |
Apr 19, 2004 | 29.38 | 29.44 | 29.24 | 29.44 | 1,769,414 | +0.03(+0.11%) |
Apr 16, 2004 | 29.24 | 29.44 | 29.17 | 29.41 | 1,306,970 | +0.31(+1.07%) |
Apr 15, 2004 | 29.08 | 29.27 | 28.99 | 29.09 | 3,395,427 | -0.20(-0.70%) |
Apr 14, 2004 | 29.08 | 29.30 | 29.01 | 29.30 | 2,385,846 | -0.31(-1.03%) |
Apr 13, 2004 | 29.80 | 29.81 | 29.53 | 29.60 | 1,560,568 | -0.38(-1.28%) |
Apr 12, 2004 | 29.92 | 30.01 | 29.82 | 29.99 | 1,412,355 | +0.19(+0.65%) |
Apr 08, 2004 | 29.92 | 29.92 | 29.64 | 29.79 | 1,634,194 | -0.06(-0.21%) |
Apr 07, 2004 | 29.90 | 29.90 | 29.74 | 29.86 | 2,796,319 | +0.05(+0.15%) |
Apr 06, 2004 | 29.79 | 29.84 | 29.63 | 29.81 | 2,442,629 | -0.09(-0.31%) |
Apr 05, 2004 | 29.71 | 29.90 | 29.62 | 29.90 | 2,497,006 | +0.00(+0.00%) |
Apr 02, 2004 | 29.76 | 30.18 | 29.70 | 29.90 | 3,352,118 | +0.09(+0.29%) |
Apr 01, 2004 | 29.59 | 29.82 | 29.42 | 29.82 | 3,667,312 | +0.39(+1.33%) |
Mar 31, 2004 | 29.39 | 29.55 | 29.32 | 29.43 | 4,213,968 | +0.21(+0.71%) |
Mar 30, 2004 | 29.10 | 29.23 | 29.02 | 29.22 | 2,089,420 | +0.06(+0.21%) |
Mar 29, 2004 | 29.07 | 29.22 | 29.04 | 29.16 | 2,700,077 | +0.42(+1.45%) |
Mar 26, 2004 | 28.84 | 28.89 | 28.68 | 28.74 | 2,598,060 | -0.12(-0.43%) |
Mar 25, 2004 | 28.63 | 28.88 | 28.52 | 28.86 | 4,263,533 | +0.54(+1.90%) |
Mar 24, 2004 | 28.41 | 28.50 | 28.22 | 28.33 | 2,840,591 | -0.11(-0.39%) |
Mar 23, 2004 | 28.53 | 28.63 | 28.37 | 28.44 | 2,268,911 | +0.22(+0.77%) |
Mar 22, 2004 | 28.48 | 28.48 | 28.16 | 28.22 | 2,745,311 | -0.37(-1.30%) |
Mar 19, 2004 | 28.86 | 28.88 | 28.59 | 28.59 | 1,748,241 | -0.37(-1.29%) |
Mar 18, 2004 | 28.96 | 29.01 | 28.77 | 28.97 | 4,622,035 | -0.01(-0.04%) |
Mar 17, 2004 | 28.83 | 28.98 | 28.68 | 28.98 | 2,691,896 | +0.59(+2.09%) |
Mar 16, 2004 | 28.49 | 28.52 | 28.20 | 28.39 | 2,292,010 | +0.26(+0.92%) |
Mar 15, 2004 | 28.34 | 28.46 | 28.05 | 28.13 | 3,325,171 | -0.49(-1.70%) |
Mar 12, 2004 | 28.48 | 28.61 | 28.32 | 28.61 | 2,565,338 | +0.25(+0.88%) |
Mar 11, 2004 | 28.53 | 28.73 | 28.36 | 28.36 | 3,425,263 | -0.47(-1.62%) |
Mar 10, 2004 | 29.23 | 29.26 | 28.83 | 28.83 | 2,897,374 | -0.47(-1.60%) |
Mar 09, 2004 | 29.58 | 29.60 | 29.28 | 29.30 | 2,036,486 | -0.20(-0.69%) |
Mar 08, 2004 | 29.68 | 29.74 | 29.50 | 29.50 | 1,773,264 | -0.19(-0.64%) |
Mar 05, 2004 | 29.42 | 29.76 | 29.42 | 29.70 | 1,763,639 | +0.34(+1.17%) |
Mar 04, 2004 | 29.25 | 29.48 | 29.20 | 29.35 | 2,710,664 | +0.09(+0.32%) |
Mar 03, 2004 | 29.23 | 29.30 | 28.97 | 29.26 | 2,445,035 | -0.06(-0.21%) |
Mar 02, 2004 | 29.64 | 29.72 | 29.31 | 29.32 | 2,777,071 | -0.48(-1.60%) |
Mar 01, 2004 | 29.71 | 29.83 | 29.61 | 29.80 | 2,256,400 | +0.39(+1.34%) |
Feb 27, 2004 | 29.38 | 29.50 | 29.27 | 29.41 | 3,364,149 | +0.24(+0.82%) |
Feb 26, 2004 | 29.09 | 29.28 | 28.98 | 29.17 | 2,885,343 | +0.01(+0.04%) |
Feb 25, 2004 | 29.36 | 29.41 | 28.97 | 29.16 | 3,012,383 | -0.22(-0.74%) |
Feb 24, 2004 | 29.26 | 29.51 | 29.19 | 29.37 | 2,539,833 | -0.11(-0.39%) |
Feb 23, 2004 | 29.65 | 29.65 | 29.34 | 29.49 | 2,158,714 | +0.08(+0.28%) |
Feb 20, 2004 | 29.80 | 29.80 | 29.20 | 29.41 | 4,175,471 | -0.36(-1.22%) |
Feb 19, 2004 | 29.97 | 30.03 | 29.75 | 29.77 | 1,297,827 | +0.20(+0.67%) |
Feb 18, 2004 | 30.00 | 30.03 | 29.55 | 29.57 | 1,604,840 | -0.42(-1.39%) |
Feb 17, 2004 | 29.97 | 30.07 | 29.83 | 29.99 | 2,433,005 | +0.57(+1.93%) |
Feb 13, 2004 | 29.75 | 29.75 | 29.34 | 29.42 | 1,175,118 | -0.04(-0.13%) |
Feb 12, 2004 | 29.51 | 29.56 | 29.41 | 29.46 | 2,743,386 | -0.26(-0.87%) |
Feb 11, 2004 | 29.34 | 29.78 | 29.20 | 29.72 | 1,491,755 | +0.33(+1.13%) |
Feb 10, 2004 | 29.32 | 29.41 | 29.26 | 29.38 | 1,236,713 | +0.13(+0.43%) |
Feb 09, 2004 | 29.51 | 29.51 | 29.17 | 29.26 | 1,544,688 | +0.18(+0.63%) |
Feb 06, 2004 | 28.94 | 29.14 | 28.84 | 29.07 | 2,489,788 | +0.54(+1.89%) |
Feb 05, 2004 | 28.77 | 28.81 | 28.51 | 28.54 | 1,701,563 | +0.12(+0.42%) |
Feb 04, 2004 | 28.62 | 28.64 | 28.41 | 28.42 | 2,616,827 | -0.31(-1.08%) |
Feb 03, 2004 | 28.83 | 28.83 | 28.68 | 28.73 | 1,145,283 | +0.05(+0.18%) |
Feb 02, 2004 | 28.71 | 28.83 | 28.59 | 28.68 | 2,402,688 | -0.07(-0.23%) |
Jan 30, 2004 | 28.67 | 28.78 | 28.58 | 28.74 | 3,349,712 | -0.07(-0.26%) |
Jan 29, 2004 | 28.78 | 28.85 | 28.47 | 28.82 | 3,903,105 | +0.04(+0.13%) |
Jan 28, 2004 | 29.24 | 29.37 | 28.73 | 28.78 | 2,901,223 | -0.37(-1.28%) |
Jan 27, 2004 | 29.34 | 29.34 | 29.12 | 29.16 | 3,173,589 | -0.13(-0.44%) |
Jan 26, 2004 | 29.25 | 29.29 | 29.05 | 29.28 | 3,354,043 | +0.09(+0.32%) |
Jan 23, 2004 | 29.42 | 29.48 | 29.05 | 29.19 | 1,772,301 | -0.32(-1.07%) |
Jan 22, 2004 | 29.58 | 29.59 | 29.43 | 29.51 | 5,001,230 | +0.02(+0.06%) |
Jan 21, 2004 | 29.28 | 29.56 | 29.15 | 29.49 | 3,769,810 | +0.35(+1.21%) |
Jan 20, 2004 | 29.15 | 29.23 | 29.09 | 29.13 | 2,097,119 | +0.31(+1.08%) |
Jan 16, 2004 | 28.89 | 28.96 | 28.70 | 28.82 | 4,338,602 | -0.10(-0.36%) |
Jan 15, 2004 | 29.07 | 29.08 | 28.78 | 28.93 | 2,370,447 | -0.18(-0.61%) |
Jan 14, 2004 | 29.08 | 29.20 | 29.00 | 29.10 | 2,125,992 | +0.25(+0.86%) |
Jan 13, 2004 | 29.17 | 29.17 | 28.78 | 28.85 | 2,458,028 | -0.17(-0.58%) |
Jan 12, 2004 | 29.11 | 29.51 | 28.95 | 29.02 | 2,613,940 | -0.01(-0.03%) |
Jan 09, 2004 | 29.07 | 29.19 | 29.01 | 29.03 | 2,266,987 | -0.18(-0.63%) |
Jan 08, 2004 | 29.25 | 29.25 | 28.99 | 29.22 | 2,478,238 | +0.41(+1.44%) |
Jan 07, 2004 | 28.78 | 28.78 | 28.66 | 28.80 | 2,537,909 | -0.29(-1.00%) |
Jan 06, 2004 | 29.13 | 29.13 | 28.92 | 29.09 | 2,728,468 | +0.04(+0.15%) |
Jan 05, 2004 | 28.88 | 29.07 | 28.76 | 29.05 | 4,110,508 | +0.55(+1.92%) |
Jan 02, 2004 | 28.43 | 28.69 | 28.43 | 28.50 | 2,555,713 | +0.08(+0.27%) |
Dec 31, 2003 | 28.31 | 28.45 | 28.17 | 28.42 | 5,019,035 | +0.36(+1.28%) |
Dec 30, 2003 | 27.93 | 28.12 | 27.93 | 28.06 | 6,106,573 | +0.05(+0.19%) |
Dec 29, 2003 | 27.87 | 28.01 | 27.71 | 28.01 | 3,267,906 | +0.46(+1.68%) |
Dec 26, 2003 | 27.67 | 27.75 | 27.55 | 27.55 | 765,607 | -0.05(-0.18%) |
Dec 24, 2003 | 27.56 | 27.83 | 27.54 | 27.60 | 880,616 | +0.07(+0.24%) |
Dec 23, 2003 | 27.49 | 27.57 | 27.39 | 27.53 | 2,665,911 | +0.06(+0.21%) |
Dec 22, 2003 | 27.44 | 27.48 | 27.33 | 27.47 | 2,496,524 | -0.15(-0.53%) |
Dec 19, 2003 | 27.80 | 27.80 | 27.54 | 27.62 | 1,848,333 | -0.16(-0.56%) |
Dec 18, 2003 | 27.58 | 27.77 | 27.46 | 27.77 | 5,195,158 | +0.41(+1.49%) |
Dec 17, 2003 | 27.43 | 27.43 | 27.29 | 27.37 | 2,378,628 | -0.06(-0.23%) |
Dec 16, 2003 | 27.22 | 27.45 | 27.22 | 27.43 | 1,840,152 | +0.25(+0.92%) |
Dec 15, 2003 | 27.68 | 27.68 | 27.18 | 27.18 | 4,042,176 | -0.18(-0.67%) |
Dec 12, 2003 | 27.27 | 27.41 | 27.23 | 27.36 | 1,552,388 | +0.09(+0.33%) |
Dec 11, 2003 | 26.99 | 27.32 | 26.98 | 27.27 | 2,650,512 | +0.30(+1.11%) |
Dec 10, 2003 | 27.09 | 27.09 | 26.92 | 26.98 | 3,457,504 | -0.20(-0.72%) |
Dec 09, 2003 | 27.46 | 27.48 | 27.06 | 27.17 | 3,515,249 | -0.11(-0.42%) |
Dec 08, 2003 | 27.21 | 27.31 | 26.99 | 27.29 | 2,970,518 | +0.13(+0.47%) |
Dec 05, 2003 | 27.22 | 27.24 | 27.05 | 27.16 | 1,767,970 | -0.10(-0.36%) |
Dec 04, 2003 | 27.38 | 27.39 | 27.19 | 27.25 | 2,323,770 | +0.06(+0.23%) |
Dec 03, 2003 | 27.29 | 27.43 | 27.19 | 27.19 | 2,652,437 | +0.05(+0.20%) |
Dec 02, 2003 | 27.02 | 27.18 | 26.98 | 27.14 | 1,548,057 | +0.06(+0.24%) |
Dec 01, 2003 | 26.97 | 27.09 | 26.86 | 27.07 | 3,048,474 | +0.53(+1.98%) |
Nov 28, 2003 | 26.60 | 26.61 | 26.47 | 26.55 | 1,845,927 | +0.04(+0.16%) |
Nov 26, 2003 | 26.52 | 26.52 | 26.31 | 26.51 | 2,017,719 | +0.22(+0.85%) |
Nov 25, 2003 | 26.30 | 26.36 | 26.12 | 26.28 | 2,773,702 | +0.04(+0.16%) |
Nov 24, 2003 | 26.08 | 26.23 | 26.02 | 26.24 | 2,235,227 | +0.28(+1.10%) |
Nov 21, 2003 | 25.97 | 26.04 | 25.83 | 25.96 | 1,617,832 | +0.19(+0.73%) |
Nov 20, 2003 | 25.76 | 25.97 | 25.72 | 25.77 | 1,518,703 | -0.17(-0.64%) |
Nov 19, 2003 | 25.87 | 25.92 | 25.78 | 25.93 | 1,681,352 | +0.06(+0.24%) |
Nov 18, 2003 | 25.92 | 26.02 | 25.87 | 25.87 | 1,082,244 | +0.10(+0.40%) |
Nov 17, 2003 | 25.96 | 25.97 | 25.69 | 25.77 | 1,586,554 | -0.45(-1.72%) |
Nov 14, 2003 | 26.23 | 26.39 | 26.10 | 26.22 | 5,083,036 | -0.18(-0.68%) |
Nov 13, 2003 | 26.34 | 26.43 | 26.27 | 26.40 | 2,505,186 | +0.15(+0.57%) |
Nov 12, 2003 | 25.94 | 26.29 | 25.89 | 26.25 | 1,429,197 | +0.54(+2.08%) |
Nov 11, 2003 | 25.81 | 25.76 | 25.64 | 25.71 | 4,087,891 | -0.10(-0.38%) |
Nov 10, 2003 | 26.12 | 26.12 | 25.81 | 25.81 | 1,424,867 | -0.22(-0.83%) |
Nov 07, 2003 | 25.92 | 26.17 | 25.92 | 26.03 | 11,225,219 | +0.24(+0.93%) |
Nov 06, 2003 | 25.91 | 25.91 | 25.69 | 25.79 | 3,078,309 | -0.23(-0.88%) |
Nov 05, 2003 | 26.14 | 26.20 | 26.10 | 26.02 | 1,986,440 | -0.15(-0.57%) |
Nov 04, 2003 | 26.14 | 26.20 | 26.10 | 26.17 | 2,028,041 | +0.04(+0.14%) |
Nov 03, 2003 | 25.89 | 26.13 | 25.97 | 26.13 | 3,394,109 | +0.24(+0.91%) |
Oct 31, 2003 | 25.97 | 26.02 | 25.85 | 25.89 | 2,361,785 | -0.18(-0.71%) |
Oct 30, 2003 | 26.35 | 26.35 | 26.08 | 26.08 | 1,651,998 | +0.03(+0.11%) |
Oct 29, 2003 | 26.10 | 26.18 | 25.99 | 26.05 | 1,290,127 | -0.03(-0.12%) |
Oct 28, 2003 | 25.87 | 26.14 | 25.87 | 26.08 | 1,406,099 | +0.30(+1.18%) |
Oct 27, 2003 | 25.66 | 25.87 | 25.66 | 25.78 | 1,353,647 | +0.11(+0.45%) |
Oct 24, 2003 | 25.60 | 25.72 | 25.52 | 25.66 | 893,128 | +0.05(+0.19%) |
Oct 23, 2003 | 25.45 | 25.70 | 25.37 | 25.61 | 1,089,943 | -0.33(-1.27%) |
Oct 22, 2003 | 25.98 | 26.01 | 25.85 | 25.94 | 1,833,896 | -0.26(-0.98%) |
Oct 21, 2003 | 26.29 | 26.31 | 26.14 | 26.20 | 1,901,266 | -0.09(-0.34%) |
Oct 20, 2003 | 26.12 | 26.29 | 26.03 | 26.29 | 836,826 | +0.28(+1.07%) |
Oct 17, 2003 | 26.15 | 26.16 | 25.99 | 26.01 | 712,192 | -0.24(-0.90%) |
Oct 16, 2003 | 26.06 | 26.18 | 26.06 | 26.24 | 810,841 | +0.26(+0.99%) |
Oct 15, 2003 | 26.21 | 26.22 | 26.05 | 25.99 | 1,070,214 | -0.25(-0.95%) |
Oct 14, 2003 | 26.00 | 26.24 | 25.93 | 26.24 | 719,411 | +0.14(+0.53%) |
Oct 13, 2003 | 26.06 | 26.10 | 26.02 | 26.10 | 1,795,881 | +0.26(+0.99%) |
Oct 10, 2003 | 25.97 | 25.97 | 25.84 | 25.84 | 964,828 | +0.11(+0.42%) |
Oct 09, 2003 | 25.77 | 25.87 | 25.77 | 25.74 | 1,179,930 | +0.18(+0.69%) |
Oct 08, 2003 | 25.74 | 25.74 | 25.44 | 25.56 | 812,766 | -0.11(-0.41%) |
Oct 07, 2003 | 25.54 | 25.68 | 25.46 | 25.66 | 1,254,037 | -0.04(-0.15%) |
Oct 06, 2003 | 25.48 | 25.70 | 25.48 | 25.70 | 1,471,544 | +0.27(+1.05%) |
Oct 03, 2003 | 25.51 | 25.57 | 25.30 | 25.44 | 1,478,281 | +0.37(+1.46%) |
Oct 02, 2003 | 25.06 | 25.10 | 25.01 | 25.07 | 3,103,813 | -0.04(-0.16%) |