Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.07 | 23.19 | 22.78 | 22.91 | 874,174 | -0.16(-0.69%) |
Oct 28, 2004 | 22.86 | 23.41 | 22.86 | 23.07 | 1,063,416 | +0.21(+0.90%) |
Oct 27, 2004 | 22.27 | 22.98 | 22.04 | 22.86 | 1,062,980 | +0.69(+3.11%) |
Oct 26, 2004 | 22.21 | 22.38 | 21.90 | 22.17 | 1,190,352 | -0.08(-0.37%) |
Oct 25, 2004 | 21.83 | 22.29 | 21.54 | 22.25 | 1,626,060 | -0.05(-0.25%) |
Oct 22, 2004 | 22.69 | 22.94 | 22.27 | 22.31 | 461,268 | -0.40(-1.76%) |
Oct 21, 2004 | 22.58 | 22.90 | 22.34 | 22.71 | 621,318 | +0.22(+0.98%) |
Oct 20, 2004 | 22.72 | 22.94 | 22.38 | 22.49 | 997,043 | -0.25(-1.09%) |
Oct 19, 2004 | 22.89 | 23.18 | 22.73 | 22.74 | 829,732 | -0.08(-0.33%) |
Oct 18, 2004 | 22.44 | 22.94 | 22.34 | 22.81 | 1,300,731 | +0.40(+1.78%) |
Oct 15, 2004 | 22.54 | 22.65 | 22.10 | 22.41 | 1,470,222 | -0.08(-0.37%) |
Oct 14, 2004 | 22.62 | 22.85 | 22.45 | 22.49 | 2,049,858 | +0.10(+0.43%) |
Oct 13, 2004 | 23.08 | 23.09 | 22.10 | 22.40 | 2,427,471 | -0.70(-3.04%) |
Oct 12, 2004 | 23.24 | 23.34 | 22.93 | 23.10 | 1,258,032 | -0.38(-1.61%) |
Oct 11, 2004 | 23.58 | 23.65 | 23.38 | 23.48 | 824,067 | -0.21(-0.87%) |
Oct 08, 2004 | 23.90 | 24.24 | 23.59 | 23.69 | 688,127 | -0.45(-1.85%) |
Oct 07, 2004 | 24.54 | 24.70 | 24.00 | 24.13 | 840,624 | -0.41(-1.66%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.40 | 24.54 | 1,284,320 | -0.12(-0.50%) |
Oct 05, 2004 | 25.28 | 25.29 | 24.62 | 24.66 | 1,324,841 | -0.65(-2.56%) |
Oct 04, 2004 | 25.53 | 25.68 | 25.27 | 25.31 | 992,541 | -0.22(-0.86%) |
Oct 01, 2004 | 25.54 | 25.88 | 25.44 | 25.53 | 598,807 | +0.06(+0.22%) |
Sep 30, 2004 | 25.48 | 25.61 | 25.13 | 25.48 | 612,314 | -0.12(-0.46%) |
Sep 29, 2004 | 25.34 | 25.61 | 25.22 | 25.59 | 382,551 | +0.26(+1.03%) |
Sep 28, 2004 | 24.99 | 25.34 | 24.94 | 25.33 | 609,554 | +0.30(+1.21%) |
Sep 27, 2004 | 25.34 | 25.35 | 24.99 | 25.03 | 510,649 | -0.31(-1.22%) |
Sep 24, 2004 | 25.03 | 25.43 | 25.03 | 25.34 | 348,711 | +0.19(+0.77%) |
Sep 23, 2004 | 25.17 | 25.23 | 24.93 | 25.15 | 499,756 | -0.23(-0.90%) |
Sep 22, 2004 | 25.65 | 25.65 | 25.15 | 25.37 | 795,020 | +0.03(+0.14%) |
Sep 21, 2004 | 24.89 | 25.39 | 24.82 | 25.34 | 545,796 | +0.52(+2.08%) |
Sep 20, 2004 | 24.75 | 24.88 | 24.65 | 24.82 | 546,812 | -0.04(-0.17%) |
Sep 17, 2004 | 24.89 | 24.99 | 24.55 | 24.86 | 430,769 | +0.11(+0.45%) |
Sep 16, 2004 | 24.27 | 24.88 | 24.27 | 24.75 | 543,617 | +0.43(+1.75%) |
Sep 15, 2004 | 24.20 | 24.37 | 24.10 | 24.33 | 245,158 | +0.00(+0.00%) |
Sep 14, 2004 | 24.31 | 24.51 | 24.24 | 24.33 | 299,476 | -0.02(-0.08%) |
Sep 13, 2004 | 23.87 | 24.37 | 23.85 | 24.35 | 350,889 | +0.48(+1.99%) |
Sep 10, 2004 | 23.58 | 23.91 | 23.49 | 23.87 | 207,541 | +0.15(+0.64%) |
Sep 09, 2004 | 23.93 | 24.00 | 23.53 | 23.72 | 409,274 | -0.24(-1.01%) |
Sep 08, 2004 | 24.06 | 24.17 | 23.79 | 23.96 | 487,411 | -0.10(-0.40%) |
Sep 07, 2004 | 24.10 | 24.27 | 23.92 | 24.06 | 407,676 | +0.11(+0.46%) |
Sep 03, 2004 | 23.72 | 24.02 | 23.67 | 23.95 | 476,663 | +0.12(+0.49%) |
Sep 02, 2004 | 23.73 | 23.85 | 23.46 | 23.83 | 861,393 | +0.10(+0.44%) |
Sep 01, 2004 | 23.82 | 23.93 | 23.54 | 23.73 | 497,723 | -0.07(-0.29%) |
Aug 31, 2004 | 23.47 | 23.81 | 23.41 | 23.80 | 381,679 | +0.33(+1.41%) |
Aug 30, 2004 | 23.75 | 23.85 | 23.47 | 23.47 | 317,921 | -0.30(-1.25%) |
Aug 27, 2004 | 23.76 | 23.90 | 23.60 | 23.76 | 544,198 | +0.00(+0.00%) |
Aug 26, 2004 | 23.89 | 24.04 | 23.73 | 23.76 | 558,141 | -0.21(-0.89%) |
Aug 25, 2004 | 23.75 | 24.00 | 23.66 | 23.97 | 542,746 | +0.22(+0.93%) |
Aug 24, 2004 | 23.78 | 24.07 | 23.67 | 23.75 | 593,143 | +0.12(+0.50%) |
Aug 23, 2004 | 23.91 | 23.95 | 23.55 | 23.64 | 623,933 | -0.22(-0.92%) |
Aug 20, 2004 | 23.86 | 24.11 | 23.76 | 23.86 | 1,051,507 | +0.00(+0.00%) |
Aug 19, 2004 | 23.89 | 24.20 | 23.34 | 23.86 | 2,001,785 | -0.23(-0.97%) |
Aug 18, 2004 | 23.24 | 24.17 | 23.24 | 24.09 | 1,630,562 | +0.87(+3.77%) |
Aug 17, 2004 | 22.79 | 23.41 | 22.76 | 23.22 | 647,170 | +0.53(+2.34%) |
Aug 16, 2004 | 22.28 | 22.79 | 22.28 | 22.69 | 717,029 | +0.34(+1.54%) |
Aug 13, 2004 | 22.31 | 22.54 | 22.20 | 22.34 | 422,055 | -0.07(-0.31%) |
Aug 12, 2004 | 22.76 | 22.78 | 22.33 | 22.41 | 627,709 | -0.37(-1.60%) |
Aug 11, 2004 | 22.55 | 22.89 | 22.20 | 22.78 | 582,250 | +0.12(+0.55%) |
Aug 10, 2004 | 22.24 | 22.72 | 22.24 | 22.65 | 653,851 | +0.37(+1.67%) |
Aug 09, 2004 | 22.27 | 22.38 | 22.14 | 22.28 | 602,292 | +0.01(+0.03%) |
Aug 06, 2004 | 22.79 | 22.82 | 22.14 | 22.27 | 734,167 | -0.59(-2.59%) |
Aug 05, 2004 | 23.62 | 23.62 | 22.85 | 22.87 | 1,043,083 | -0.85(-3.57%) |
Aug 04, 2004 | 23.62 | 23.84 | 23.25 | 23.71 | 656,320 | +0.01(+0.06%) |
Aug 03, 2004 | 23.94 | 23.94 | 23.53 | 23.70 | 621,754 | -0.24(-1.01%) |
Aug 02, 2004 | 23.55 | 24.04 | 23.31 | 23.94 | 618,414 | +0.27(+1.13%) |
Jul 30, 2004 | 23.84 | 23.93 | 23.59 | 23.67 | 323,875 | -0.17(-0.69%) |
Jul 29, 2004 | 23.57 | 23.93 | 23.52 | 23.84 | 593,723 | +0.27(+1.14%) |
Jul 28, 2004 | 23.72 | 23.77 | 23.06 | 23.57 | 649,494 | -0.21(-0.90%) |
Jul 27, 2004 | 23.48 | 23.81 | 23.42 | 23.78 | 816,370 | +0.48(+2.04%) |
Jul 26, 2004 | 23.36 | 23.55 | 22.90 | 23.31 | 974,967 | +0.12(+0.50%) |
Jul 23, 2004 | 23.96 | 24.02 | 23.18 | 23.19 | 1,109,165 | -0.77(-3.22%) |
Jul 22, 2004 | 23.41 | 24.03 | 23.36 | 23.96 | 903,657 | +0.28(+1.19%) |
Jul 21, 2004 | 24.17 | 24.27 | 23.68 | 23.68 | 521,832 | -0.50(-2.05%) |
Jul 20, 2004 | 23.58 | 24.17 | 23.55 | 24.17 | 684,932 | +0.44(+1.86%) |
Jul 19, 2004 | 23.82 | 23.87 | 23.70 | 23.73 | 653,996 | -0.12(-0.49%) |
Jul 16, 2004 | 24.39 | 24.48 | 23.79 | 23.85 | 1,047,004 | -0.52(-2.15%) |
Jul 15, 2004 | 24.32 | 24.44 | 24.11 | 24.37 | 778,463 | +0.06(+0.23%) |
Jul 14, 2004 | 24.44 | 24.70 | 24.26 | 24.32 | 843,529 | -0.22(-0.90%) |
Jul 13, 2004 | 24.35 | 24.78 | 24.35 | 24.54 | 1,081,571 | +0.13(+0.54%) |
Jul 12, 2004 | 24.44 | 24.49 | 24.22 | 24.41 | 902,640 | -0.03(-0.11%) |
Jul 09, 2004 | 24.44 | 24.55 | 24.27 | 24.44 | 1,497,090 | -0.25(-1.00%) |
Jul 08, 2004 | 24.18 | 25.08 | 23.96 | 24.68 | 3,745,195 | +0.47(+1.93%) |
Jul 07, 2004 | 23.12 | 24.22 | 23.12 | 24.22 | 2,663,334 | +1.09(+4.74%) |
Jul 06, 2004 | 23.13 | 23.28 | 22.89 | 23.12 | 841,931 | -0.08(-0.33%) |
Jul 02, 2004 | 23.04 | 23.33 | 22.87 | 23.20 | 736,345 | -0.01(-0.06%) |
Jul 01, 2004 | 23.86 | 23.86 | 23.12 | 23.21 | 1,009,534 | -0.19(-0.79%) |
Jun 30, 2004 | 22.89 | 23.44 | 22.89 | 23.40 | 1,048,457 | +0.47(+2.04%) |
Jun 29, 2004 | 23.20 | 23.22 | 22.86 | 22.93 | 677,525 | -0.21(-0.89%) |
Jun 28, 2004 | 23.02 | 23.39 | 23.02 | 23.13 | 748,835 | +0.14(+0.60%) |
Jun 25, 2004 | 23.14 | 23.24 | 22.97 | 23.00 | 1,203,278 | -0.02(-0.09%) |
Jun 24, 2004 | 23.04 | 23.13 | 23.00 | 23.02 | 724,726 | +0.05(+0.21%) |
Jun 23, 2004 | 22.96 | 23.07 | 22.83 | 22.97 | 657,772 | +0.01(+0.03%) |
Jun 22, 2004 | 22.82 | 22.96 | 22.63 | 22.96 | 586,897 | +0.15(+0.66%) |
Jun 21, 2004 | 22.93 | 23.10 | 22.80 | 22.81 | 443,550 | -0.15(-0.66%) |
Jun 18, 2004 | 22.86 | 23.03 | 22.76 | 22.96 | 661,549 | +0.10(+0.45%) |
Jun 17, 2004 | 22.71 | 22.86 | 22.58 | 22.86 | 584,574 | +0.14(+0.64%) |
Jun 16, 2004 | 22.76 | 22.77 | 22.57 | 22.71 | 629,161 | -0.08(-0.33%) |
Jun 15, 2004 | 22.44 | 22.89 | 22.43 | 22.79 | 912,371 | +0.40(+1.78%) |
Jun 14, 2004 | 22.58 | 22.59 | 22.28 | 22.39 | 895,669 | -0.12(-0.55%) |
Jun 10, 2004 | 22.34 | 22.58 | 22.30 | 22.52 | 570,341 | +0.19(+0.83%) |
Jun 09, 2004 | 22.58 | 22.69 | 22.28 | 22.33 | 1,362,311 | +0.09(+0.40%) |
Jun 08, 2004 | 21.96 | 22.39 | 21.85 | 22.24 | 800,975 | +0.20(+0.91%) |
Jun 07, 2004 | 21.54 | 22.04 | 21.54 | 22.04 | 508,906 | +0.54(+2.50%) |
Jun 04, 2004 | 21.29 | 21.63 | 21.28 | 21.50 | 840,189 | +0.39(+1.83%) |
Jun 03, 2004 | 21.11 | 21.65 | 20.88 | 21.12 | 1,182,800 | +0.02(+0.10%) |
Jun 02, 2004 | 20.86 | 21.16 | 20.51 | 21.10 | 798,651 | +0.41(+2.00%) |
Jun 01, 2004 | 20.52 | 20.79 | 20.49 | 20.68 | 587,043 | +0.07(+0.33%) |
May 28, 2004 | 20.50 | 20.72 | 20.44 | 20.61 | 345,951 | -0.01(-0.03%) |
May 27, 2004 | 20.46 | 20.71 | 20.40 | 20.62 | 891,312 | -0.01(-0.07%) |
May 26, 2004 | 20.66 | 20.75 | 20.53 | 20.64 | 640,780 | -0.12(-0.56%) |
May 25, 2004 | 19.97 | 20.79 | 19.87 | 20.75 | 715,141 | +0.81(+4.04%) |
May 24, 2004 | 20.11 | 20.16 | 19.89 | 19.95 | 635,116 | -0.13(-0.65%) |
May 21, 2004 | 19.80 | 20.14 | 19.79 | 20.08 | 648,042 | +0.25(+1.25%) |
May 20, 2004 | 19.49 | 19.97 | 19.47 | 19.83 | 1,012,003 | +0.34(+1.73%) |
May 19, 2004 | 19.62 | 19.75 | 19.45 | 19.49 | 1,277,348 | -0.53(-2.65%) |
May 18, 2004 | 19.69 | 20.45 | 19.54 | 20.02 | 1,521,635 | +0.30(+1.50%) |
May 17, 2004 | 19.46 | 19.83 | 19.14 | 19.73 | 1,713,201 | +0.19(+0.99%) |
May 14, 2004 | 19.24 | 19.65 | 19.22 | 19.53 | 639,328 | +0.12(+0.60%) |
May 13, 2004 | 19.57 | 19.57 | 19.29 | 19.42 | 711,800 | -0.14(-0.70%) |
May 12, 2004 | 19.69 | 19.69 | 19.20 | 19.55 | 1,131,822 | -0.22(-1.11%) |
May 11, 2004 | 19.66 | 19.80 | 19.59 | 19.77 | 367,446 | +0.23(+1.16%) |
May 10, 2004 | 19.43 | 19.94 | 19.36 | 19.55 | 729,809 | -0.06(-0.28%) |
May 07, 2004 | 20.00 | 20.23 | 19.60 | 19.60 | 652,399 | -0.48(-2.37%) |
May 06, 2004 | 20.31 | 20.31 | 20.00 | 20.08 | 791,535 | -0.40(-1.95%) |
May 05, 2004 | 20.45 | 20.59 | 20.37 | 20.48 | 484,070 | +0.06(+0.30%) |
May 04, 2004 | 20.66 | 20.72 | 20.33 | 20.42 | 1,087,525 | -0.26(-1.27%) |
May 03, 2004 | 20.66 | 20.80 | 20.42 | 20.68 | 669,246 | +0.11(+0.54%) |
Apr 30, 2004 | 20.62 | 20.69 | 20.45 | 20.57 | 509,632 | -0.10(-0.47%) |
Apr 29, 2004 | 20.87 | 20.94 | 20.37 | 20.66 | 1,074,599 | -0.14(-0.66%) |
Apr 28, 2004 | 21.39 | 21.39 | 20.75 | 20.80 | 684,641 | -0.59(-2.77%) |
Apr 27, 2004 | 21.52 | 21.60 | 21.34 | 21.39 | 709,622 | -0.08(-0.35%) |
Apr 26, 2004 | 21.54 | 21.65 | 21.35 | 21.47 | 656,465 | +0.04(+0.19%) |
Apr 23, 2004 | 21.45 | 21.52 | 21.24 | 21.43 | 719,207 | -0.08(-0.35%) |
Apr 22, 2004 | 21.10 | 21.54 | 20.99 | 21.50 | 449,359 | +0.50(+2.39%) |
Apr 21, 2004 | 20.93 | 21.07 | 20.83 | 21.00 | 708,315 | -0.10(-0.49%) |
Apr 20, 2004 | 21.41 | 21.61 | 21.10 | 21.10 | 865,605 | -0.41(-1.89%) |
Apr 19, 2004 | 21.39 | 21.51 | 21.10 | 21.51 | 558,867 | -0.01(-0.06%) |
Apr 16, 2004 | 21.52 | 21.65 | 21.30 | 21.52 | 815,353 | +0.14(+0.68%) |
Apr 15, 2004 | 21.00 | 21.41 | 21.00 | 21.38 | 696,115 | +0.38(+1.80%) |
Apr 14, 2004 | 21.28 | 21.45 | 20.93 | 21.00 | 601,711 | -0.39(-1.83%) |
Apr 13, 2004 | 21.93 | 21.93 | 21.35 | 21.39 | 696,115 | -0.23(-1.08%) |
Apr 12, 2004 | 21.65 | 21.90 | 21.54 | 21.63 | 540,131 | -0.13(-0.60%) |
Apr 08, 2004 | 22.03 | 22.03 | 21.63 | 21.76 | 664,163 | -0.14(-0.63%) |
Apr 07, 2004 | 22.09 | 22.10 | 21.83 | 21.90 | 532,870 | -0.23(-1.03%) |
Apr 06, 2004 | 22.00 | 22.20 | 21.99 | 22.12 | 584,574 | +0.01(+0.06%) |
Apr 05, 2004 | 21.93 | 22.14 | 21.88 | 22.11 | 657,627 | +0.12(+0.53%) |
Apr 02, 2004 | 22.21 | 22.24 | 21.73 | 21.99 | 1,051,942 | -0.04(-0.19%) |
Apr 01, 2004 | 22.38 | 22.38 | 21.99 | 22.03 | 894,507 | -0.41(-1.84%) |
Mar 31, 2004 | 22.14 | 22.52 | 22.12 | 22.45 | 1,151,865 | +0.49(+2.23%) |
Mar 30, 2004 | 21.96 | 22.23 | 21.83 | 21.96 | 909,611 | +0.09(+0.41%) |
Mar 29, 2004 | 21.87 | 21.98 | 21.69 | 21.87 | 898,428 | +0.17(+0.79%) |
Mar 26, 2004 | 21.48 | 21.79 | 21.45 | 21.70 | 1,124,706 | +0.25(+1.16%) |
Mar 25, 2004 | 21.55 | 21.69 | 21.28 | 21.45 | 2,425,728 | -0.05(-0.22%) |
Mar 24, 2004 | 22.00 | 22.07 | 21.44 | 21.50 | 2,530,153 | -0.59(-2.68%) |
Mar 23, 2004 | 22.31 | 22.33 | 21.91 | 22.09 | 2,030,832 | -0.22(-0.99%) |
Mar 22, 2004 | 22.52 | 22.65 | 22.27 | 22.31 | 1,714,508 | -0.47(-2.06%) |
Mar 19, 2004 | 23.00 | 23.03 | 22.69 | 22.78 | 718,336 | -0.23(-0.99%) |
Mar 18, 2004 | 23.27 | 23.32 | 22.51 | 23.00 | 1,934,105 | -0.10(-0.42%) |
Mar 17, 2004 | 23.13 | 23.23 | 23.02 | 23.10 | 763,359 | +0.14(+0.63%) |
Mar 16, 2004 | 23.12 | 23.33 | 22.86 | 22.96 | 698,003 | -0.10(-0.42%) |
Mar 15, 2004 | 23.24 | 23.25 | 23.03 | 23.05 | 818,694 | -0.18(-0.77%) |
Mar 12, 2004 | 23.13 | 23.34 | 23.05 | 23.23 | 784,273 | +0.10(+0.42%) |
Mar 11, 2004 | 23.14 | 23.62 | 23.09 | 23.13 | 766,845 | -0.08(-0.36%) |
Mar 10, 2004 | 23.72 | 23.72 | 23.22 | 23.22 | 728,067 | -0.37(-1.58%) |
Mar 09, 2004 | 23.56 | 23.84 | 23.53 | 23.59 | 483,635 | -0.14(-0.61%) |
Mar 08, 2004 | 24.06 | 24.06 | 23.69 | 23.73 | 407,822 | -0.25(-1.03%) |
Mar 05, 2004 | 23.79 | 24.06 | 23.73 | 23.98 | 626,692 | +0.06(+0.23%) |
Mar 04, 2004 | 24.06 | 24.13 | 23.75 | 23.93 | 764,666 | -0.14(-0.57%) |
Mar 03, 2004 | 23.89 | 24.16 | 23.80 | 24.06 | 495,399 | +0.14(+0.60%) |
Mar 02, 2004 | 24.10 | 24.10 | 23.82 | 23.92 | 456,185 | -0.08(-0.32%) |
Mar 01, 2004 | 24.19 | 24.20 | 23.87 | 24.00 | 614,347 | -0.03(-0.14%) |
Feb 27, 2004 | 23.52 | 24.24 | 23.47 | 24.03 | 861,393 | +0.68(+2.92%) |
Feb 26, 2004 | 23.39 | 23.47 | 23.31 | 23.35 | 876,498 | -0.03(-0.12%) |
Feb 25, 2004 | 23.57 | 23.60 | 23.27 | 23.38 | 795,892 | -0.12(-0.53%) |
Feb 24, 2004 | 23.48 | 23.65 | 23.48 | 23.50 | 1,225,209 | -0.02(-0.09%) |
Feb 23, 2004 | 23.79 | 23.86 | 23.48 | 23.52 | 759,583 | -0.31(-1.30%) |
Feb 20, 2004 | 24.28 | 24.28 | 23.75 | 23.83 | 906,707 | -0.45(-1.87%) |
Feb 19, 2004 | 24.90 | 24.90 | 24.28 | 24.28 | 683,189 | -0.61(-2.43%) |
Feb 18, 2004 | 24.77 | 24.97 | 24.58 | 24.89 | 956,668 | +0.30(+1.20%) |
Feb 17, 2004 | 24.58 | 24.72 | 24.55 | 24.59 | 541,003 | +0.07(+0.28%) |
Feb 13, 2004 | 24.65 | 24.72 | 24.31 | 24.53 | 384,729 | -0.06(-0.25%) |
Feb 12, 2004 | 24.62 | 24.77 | 24.54 | 24.59 | 593,869 | -0.02(-0.08%) |
Feb 11, 2004 | 24.32 | 24.61 | 24.25 | 24.61 | 1,262,244 | +0.39(+1.62%) |
Feb 10, 2004 | 24.41 | 24.51 | 24.11 | 24.22 | 752,757 | -0.19(-0.76%) |
Feb 09, 2004 | 24.10 | 24.58 | 24.09 | 24.40 | 1,269,941 | +0.30(+1.26%) |
Feb 06, 2004 | 23.89 | 24.15 | 23.82 | 24.10 | 798,070 | +0.30(+1.24%) |
Feb 05, 2004 | 23.69 | 23.93 | 23.60 | 23.80 | 644,411 | +0.27(+1.14%) |
Feb 04, 2004 | 23.64 | 23.78 | 23.49 | 23.53 | 635,261 | -0.10(-0.44%) |
Feb 03, 2004 | 23.55 | 23.69 | 23.47 | 23.64 | 326,490 | +0.21(+0.91%) |
Feb 02, 2004 | 23.31 | 23.86 | 23.25 | 23.42 | 847,160 | +0.12(+0.50%) |
Jan 30, 2004 | 23.79 | 23.89 | 23.22 | 23.31 | 904,383 | -0.48(-2.03%) |
Jan 29, 2004 | 23.62 | 23.79 | 23.49 | 23.79 | 363,379 | +0.24(+1.02%) |
Jan 28, 2004 | 23.96 | 24.00 | 23.55 | 23.55 | 713,107 | -0.29(-1.21%) |
Jan 27, 2004 | 24.09 | 24.10 | 23.84 | 23.84 | 672,732 | -0.25(-1.06%) |
Jan 26, 2004 | 24.10 | 24.15 | 23.92 | 24.09 | 983,682 | +0.14(+0.58%) |
Jan 23, 2004 | 23.84 | 24.18 | 23.84 | 23.95 | 599,533 | +0.13(+0.55%) |
Jan 22, 2004 | 23.64 | 23.84 | 23.51 | 23.82 | 542,020 | +0.25(+1.08%) |
Jan 21, 2004 | 23.34 | 23.64 | 23.28 | 23.57 | 718,336 | +0.22(+0.94%) |
Jan 20, 2004 | 23.55 | 23.61 | 23.27 | 23.35 | 664,744 | -0.16(-0.67%) |
Jan 16, 2004 | 23.61 | 23.65 | 23.47 | 23.51 | 678,977 | -0.10(-0.44%) |
Jan 15, 2004 | 23.75 | 23.79 | 23.58 | 23.61 | 674,910 | +0.00(+0.00%) |
Jan 14, 2004 | 23.51 | 23.62 | 23.45 | 23.61 | 974,822 | +0.17(+0.71%) |
Jan 13, 2004 | 23.58 | 23.75 | 23.41 | 23.44 | 1,057,897 | -0.34(-1.45%) |
Jan 12, 2004 | 23.66 | 23.79 | 23.26 | 23.79 | 740,266 | +0.13(+0.55%) |
Jan 09, 2004 | 23.40 | 23.84 | 23.36 | 23.66 | 963,639 | +0.26(+1.12%) |
Jan 08, 2004 | 23.13 | 23.41 | 23.10 | 23.40 | 668,810 | +0.26(+1.13%) |
Jan 07, 2004 | 22.72 | 23.16 | 22.72 | 23.13 | 727,921 | +0.34(+1.51%) |
Jan 06, 2004 | 22.17 | 22.82 | 22.16 | 22.79 | 756,823 | +0.59(+2.64%) |
Jan 05, 2004 | 22.46 | 22.47 | 22.13 | 22.21 | 883,614 | -0.18(-0.80%) |
Jan 02, 2004 | 22.65 | 22.72 | 22.38 | 22.38 | 697,422 | -0.23(-1.03%) |
Dec 31, 2003 | 22.69 | 22.72 | 22.55 | 22.62 | 356,408 | -0.02(-0.09%) |
Dec 30, 2003 | 22.64 | 22.72 | 22.59 | 22.64 | 425,976 | -0.07(-0.30%) |
Dec 29, 2003 | 22.54 | 22.72 | 22.45 | 22.71 | 481,311 | +0.17(+0.73%) |
Dec 26, 2003 | 22.48 | 22.68 | 22.45 | 22.54 | 124,757 | +0.06(+0.28%) |
Dec 24, 2003 | 22.34 | 22.51 | 22.24 | 22.48 | 181,109 | +0.14(+0.62%) |
Dec 23, 2003 | 22.35 | 22.38 | 22.17 | 22.34 | 420,167 | +0.03(+0.15%) |
Dec 22, 2003 | 22.14 | 22.40 | 22.13 | 22.31 | 475,211 | +0.03(+0.15%) |
Dec 19, 2003 | 22.49 | 22.49 | 22.08 | 22.27 | 358,006 | -0.16(-0.71%) |
Dec 18, 2003 | 22.21 | 22.45 | 22.21 | 22.43 | 425,831 | +0.29(+1.31%) |
Dec 17, 2003 | 21.93 | 22.14 | 21.73 | 22.14 | 573,390 | +0.28(+1.29%) |
Dec 16, 2003 | 22.21 | 22.21 | 21.66 | 21.86 | 850,936 | -0.30(-1.37%) |
Dec 15, 2003 | 22.45 | 22.45 | 22.16 | 22.16 | 803,299 | -0.15(-0.68%) |
Dec 12, 2003 | 22.14 | 22.34 | 21.99 | 22.32 | 798,942 | +0.17(+0.78%) |
Dec 11, 2003 | 22.00 | 22.27 | 21.96 | 22.14 | 838,446 | +0.19(+0.88%) |
Dec 10, 2003 | 21.96 | 22.06 | 21.82 | 21.95 | 1,138,358 | -0.14(-0.62%) |
Dec 09, 2003 | 21.72 | 22.14 | 21.70 | 22.09 | 1,127,756 | +0.19(+0.88%) |
Dec 08, 2003 | 22.14 | 22.21 | 21.83 | 21.90 | 827,117 | -0.21(-0.93%) |
Dec 05, 2003 | 22.45 | 22.45 | 22.21 | 22.10 | 426,557 | -0.37(-1.65%) |
Dec 04, 2003 | 22.35 | 22.47 | 22.21 | 22.47 | 2,173,744 | +0.12(+0.55%) |
Dec 03, 2003 | 23.12 | 23.12 | 22.34 | 22.35 | 1,057,897 | -0.76(-3.28%) |
Dec 02, 2003 | 23.39 | 23.39 | 23.02 | 23.11 | 795,747 | -0.11(-0.47%) |
Dec 01, 2003 | 23.17 | 23.22 | 22.77 | 23.22 | 939,239 | +0.37(+1.63%) |
Nov 28, 2003 | 22.46 | 22.86 | 22.46 | 22.85 | 356,118 | +0.45(+2.03%) |
Nov 26, 2003 | 22.53 | 22.55 | 22.38 | 22.39 | 541,874 | -0.05(-0.21%) |
Nov 25, 2003 | 22.27 | 22.54 | 22.23 | 22.44 | 693,646 | +0.24(+1.09%) |
Nov 24, 2003 | 21.86 | 22.36 | 21.83 | 22.20 | 845,998 | +0.49(+2.25%) |
Nov 21, 2003 | 21.50 | 21.98 | 21.71 | 21.71 | 1,350,547 | +0.21(+0.96%) |
Nov 20, 2003 | 21.42 | 21.94 | 21.41 | 21.50 | 1,218,383 | +0.07(+0.32%) |
Nov 19, 2003 | 21.41 | 21.51 | 21.31 | 21.43 | 563,514 | +0.02(+0.10%) |
Nov 18, 2003 | 21.38 | 21.52 | 21.25 | 21.41 | 499,611 | +0.03(+0.13%) |
Nov 17, 2003 | 21.30 | 21.39 | 21.08 | 21.39 | 651,092 | -0.18(-0.83%) |
Nov 14, 2003 | 21.45 | 22.09 | 21.45 | 21.56 | 676,217 | +0.11(+0.51%) |
Nov 13, 2003 | 21.42 | 21.62 | 21.22 | 21.45 | 722,693 | +0.11(+0.52%) |
Nov 12, 2003 | 20.92 | 21.34 | 20.92 | 21.34 | 414,212 | +0.37(+1.77%) |
Nov 11, 2003 | 20.76 | 21.05 | 20.76 | 20.97 | 375,289 | +0.18(+0.86%) |
Nov 10, 2003 | 21.08 | 21.08 | 20.67 | 20.79 | 385,891 | -0.28(-1.34%) |
Nov 07, 2003 | 20.91 | 21.19 | 20.93 | 21.08 | 410,726 | +0.17(+0.79%) |
Nov 06, 2003 | 20.62 | 20.93 | 20.52 | 20.91 | 523,284 | +0.24(+1.17%) |
Nov 05, 2003 | 20.56 | 20.68 | 20.45 | 20.67 | 445,002 | +0.11(+0.54%) |
Nov 04, 2003 | 20.73 | 20.77 | 20.53 | 20.56 | 483,992 | -0.18(-0.86%) |