Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.79 | 34.11 | 33.63 | 33.77 | 4,644,746 | -0.42(-1.21%) |
Oct 28, 2004 | 33.71 | 34.47 | 33.22 | 34.19 | 9,204,990 | +1.55(+4.74%) |
Oct 27, 2004 | 32.53 | 32.72 | 32.13 | 32.64 | 4,354,143 | -0.14(-0.42%) |
Oct 26, 2004 | 32.18 | 32.84 | 31.84 | 32.78 | 3,496,579 | +0.73(+2.29%) |
Oct 25, 2004 | 32.47 | 32.47 | 31.83 | 32.05 | 3,691,502 | -0.61(-1.87%) |
Oct 22, 2004 | 32.65 | 33.04 | 32.60 | 32.66 | 2,309,845 | +0.07(+0.22%) |
Oct 21, 2004 | 32.16 | 32.79 | 31.98 | 32.58 | 3,749,967 | +0.29(+0.91%) |
Oct 20, 2004 | 32.24 | 32.53 | 32.13 | 32.29 | 2,970,029 | -0.18(-0.55%) |
Oct 19, 2004 | 32.66 | 32.71 | 32.47 | 32.47 | 2,485,362 | -0.27(-0.82%) |
Oct 18, 2004 | 32.50 | 32.88 | 32.47 | 32.74 | 2,549,108 | +0.03(+0.10%) |
Oct 15, 2004 | 32.52 | 33.02 | 32.43 | 32.71 | 3,165,197 | +0.34(+1.06%) |
Oct 14, 2004 | 32.57 | 32.68 | 32.31 | 32.36 | 3,668,043 | -0.35(-1.07%) |
Oct 13, 2004 | 32.59 | 32.87 | 32.57 | 32.71 | 3,761,389 | -0.13(-0.40%) |
Oct 12, 2004 | 33.06 | 33.21 | 32.66 | 32.84 | 3,762,741 | -0.37(-1.10%) |
Oct 11, 2004 | 33.45 | 33.57 | 33.21 | 33.21 | 962,455 | -0.24(-0.73%) |
Oct 08, 2004 | 33.46 | 33.71 | 33.32 | 33.45 | 1,995,413 | -0.15(-0.46%) |
Oct 07, 2004 | 33.59 | 33.95 | 33.57 | 33.61 | 1,955,495 | +0.02(+0.05%) |
Oct 06, 2004 | 33.38 | 33.69 | 33.37 | 33.59 | 3,680,079 | +0.26(+0.78%) |
Oct 05, 2004 | 34.07 | 34.11 | 33.30 | 33.33 | 5,019,854 | -0.68(-1.99%) |
Oct 04, 2004 | 34.24 | 34.26 | 33.89 | 34.01 | 3,482,454 | -0.15(-0.43%) |
Oct 01, 2004 | 34.17 | 34.24 | 33.74 | 34.15 | 3,784,849 | +0.17(+0.50%) |
Sep 30, 2004 | 33.67 | 34.17 | 33.63 | 33.98 | 4,413,590 | +0.32(+0.94%) |
Sep 29, 2004 | 33.14 | 33.67 | 33.04 | 33.67 | 2,729,660 | +0.44(+1.32%) |
Sep 28, 2004 | 32.93 | 33.63 | 32.86 | 33.23 | 2,395,699 | +0.25(+0.77%) |
Sep 27, 2004 | 32.59 | 33.06 | 32.58 | 32.97 | 3,666,814 | +0.22(+0.67%) |
Sep 24, 2004 | 32.73 | 33.02 | 32.62 | 32.75 | 3,085,116 | -0.20(-0.62%) |
Sep 23, 2004 | 32.36 | 33.27 | 32.27 | 32.96 | 3,975,842 | +0.57(+1.76%) |
Sep 22, 2004 | 32.49 | 32.54 | 32.07 | 32.39 | 7,596,229 | -0.50(-1.53%) |
Sep 21, 2004 | 33.23 | 33.32 | 32.62 | 32.89 | 6,113,364 | -0.70(-2.08%) |
Sep 20, 2004 | 33.95 | 33.96 | 33.32 | 33.59 | 5,257,028 | -0.93(-2.69%) |
Sep 17, 2004 | 33.83 | 34.96 | 33.82 | 34.52 | 5,543,088 | +0.76(+2.24%) |
Sep 16, 2004 | 34.03 | 34.15 | 33.71 | 33.76 | 2,894,983 | -0.27(-0.79%) |
Sep 15, 2004 | 34.03 | 34.11 | 33.71 | 34.03 | 2,741,697 | -0.20(-0.57%) |
Sep 14, 2004 | 34.15 | 34.41 | 34.03 | 34.23 | 4,273,201 | -0.10(-0.28%) |
Sep 13, 2004 | 34.77 | 34.87 | 34.33 | 34.33 | 2,750,909 | -0.60(-1.72%) |
Sep 10, 2004 | 34.62 | 35.01 | 34.55 | 34.93 | 2,817,480 | +0.11(+0.30%) |
Sep 09, 2004 | 34.81 | 34.97 | 34.43 | 34.82 | 2,379,364 | -0.15(-0.44%) |
Sep 08, 2004 | 34.98 | 35.09 | 34.84 | 34.98 | 2,541,001 | -0.17(-0.49%) |
Sep 07, 2004 | 34.89 | 35.17 | 34.89 | 35.15 | 2,537,194 | +0.42(+1.22%) |
Sep 03, 2004 | 34.63 | 35.03 | 34.63 | 34.72 | 2,127,204 | -0.06(-0.16%) |
Sep 02, 2004 | 34.46 | 34.80 | 34.36 | 34.78 | 1,923,683 | +0.28(+0.80%) |
Sep 01, 2004 | 34.36 | 34.59 | 34.30 | 34.50 | 2,954,061 | -0.10(-0.28%) |
Aug 31, 2004 | 34.01 | 34.60 | 34.00 | 34.60 | 2,458,463 | +0.55(+1.63%) |
Aug 30, 2004 | 34.06 | 34.20 | 33.97 | 34.05 | 2,562,741 | -0.27(-0.78%) |
Aug 27, 2004 | 34.22 | 34.40 | 34.06 | 34.32 | 1,451,421 | +0.02(+0.07%) |
Aug 26, 2004 | 34.20 | 34.47 | 34.18 | 34.29 | 1,997,992 | -0.11(-0.33%) |
Aug 25, 2004 | 33.90 | 34.48 | 33.72 | 34.41 | 4,179,977 | +0.71(+2.10%) |
Aug 24, 2004 | 33.56 | 33.76 | 33.53 | 33.70 | 1,685,403 | +0.20(+0.61%) |
Aug 23, 2004 | 33.45 | 33.67 | 33.42 | 33.49 | 2,031,892 | +0.04(+0.12%) |
Aug 20, 2004 | 33.02 | 33.46 | 33.00 | 33.45 | 2,216,621 | +0.32(+0.96%) |
Aug 19, 2004 | 33.10 | 33.34 | 32.97 | 33.14 | 2,548,862 | -0.12(-0.37%) |
Aug 18, 2004 | 33.10 | 33.26 | 33.01 | 33.26 | 3,836,681 | +0.27(+0.81%) |
Aug 17, 2004 | 33.38 | 33.52 | 32.88 | 32.99 | 3,894,777 | -0.53(-1.58%) |
Aug 16, 2004 | 33.58 | 33.58 | 33.25 | 33.52 | 3,307,797 | +0.02(+0.07%) |
Aug 13, 2004 | 33.60 | 33.66 | 33.26 | 33.49 | 3,288,391 | -0.11(-0.34%) |
Aug 12, 2004 | 33.58 | 33.77 | 33.40 | 33.61 | 6,057,110 | -0.05(-0.15%) |
Aug 11, 2004 | 32.75 | 33.78 | 32.65 | 33.66 | 4,970,724 | +0.85(+2.61%) |
Aug 10, 2004 | 32.57 | 32.81 | 32.49 | 32.80 | 3,412,812 | +0.30(+0.93%) |
Aug 09, 2004 | 32.49 | 32.57 | 32.38 | 32.50 | 3,246,999 | +0.11(+0.35%) |
Aug 06, 2004 | 32.38 | 32.53 | 32.14 | 32.39 | 3,877,705 | -0.02(-0.05%) |
Aug 05, 2004 | 32.47 | 32.54 | 32.22 | 32.40 | 3,508,493 | -0.01(-0.02%) |
Aug 04, 2004 | 32.12 | 32.62 | 32.00 | 32.41 | 4,010,847 | +0.17(+0.53%) |
Aug 03, 2004 | 31.85 | 32.35 | 31.85 | 32.24 | 3,279,793 | +0.39(+1.23%) |
Aug 02, 2004 | 31.67 | 32.10 | 31.67 | 31.85 | 4,606,179 | +0.11(+0.36%) |
Jul 30, 2004 | 31.18 | 32.09 | 31.16 | 31.74 | 8,988,818 | +0.67(+2.15%) |
Jul 29, 2004 | 32.73 | 32.73 | 30.75 | 31.07 | 11,502,921 | -1.97(-5.96%) |
Jul 28, 2004 | 32.61 | 33.04 | 32.40 | 33.04 | 4,522,044 | +0.36(+1.10%) |
Jul 27, 2004 | 32.24 | 32.88 | 32.22 | 32.68 | 3,253,263 | +0.54(+1.67%) |
Jul 26, 2004 | 33.67 | 33.68 | 32.01 | 32.14 | 3,418,217 | -0.11(-0.35%) |
Jul 23, 2004 | 32.16 | 32.90 | 32.00 | 32.26 | 4,111,932 | +0.00(+0.00%) |
Jul 22, 2004 | 32.44 | 32.44 | 31.83 | 32.26 | 4,630,867 | -0.28(-0.88%) |
Jul 21, 2004 | 33.50 | 33.58 | 32.44 | 32.54 | 6,229,556 | -1.06(-3.15%) |
Jul 20, 2004 | 33.60 | 33.82 | 33.27 | 33.60 | 3,312,956 | -0.24(-0.70%) |
Jul 19, 2004 | 34.11 | 34.28 | 33.82 | 33.84 | 3,087,572 | -0.42(-1.21%) |
Jul 16, 2004 | 34.07 | 34.25 | 33.67 | 34.25 | 3,220,346 | +0.34(+1.01%) |
Jul 15, 2004 | 34.40 | 34.46 | 33.81 | 33.91 | 3,080,694 | -0.33(-0.97%) |
Jul 14, 2004 | 34.48 | 34.61 | 34.12 | 34.24 | 2,376,416 | -0.44(-1.27%) |
Jul 13, 2004 | 34.81 | 34.86 | 34.62 | 34.68 | 2,019,609 | -0.16(-0.47%) |
Jul 12, 2004 | 34.76 | 34.88 | 34.45 | 34.85 | 1,897,399 | +0.07(+0.19%) |
Jul 09, 2004 | 34.64 | 34.94 | 34.52 | 34.78 | 2,389,681 | +0.34(+0.99%) |
Jul 08, 2004 | 34.41 | 34.77 | 34.33 | 34.44 | 2,318,565 | -0.04(-0.12%) |
Jul 07, 2004 | 34.24 | 34.66 | 34.20 | 34.48 | 3,857,439 | +0.08(+0.24%) |
Jul 06, 2004 | 33.93 | 35.25 | 33.87 | 34.40 | 3,588,575 | +0.13(+0.38%) |
Jul 02, 2004 | 34.44 | 34.48 | 34.11 | 34.27 | 1,898,013 | -0.28(-0.82%) |
Jul 01, 2004 | 34.40 | 34.77 | 34.15 | 34.55 | 3,712,382 | +0.03(+0.09%) |
Jun 30, 2004 | 34.33 | 34.63 | 34.23 | 34.52 | 3,427,920 | +0.13(+0.38%) |
Jun 29, 2004 | 34.18 | 34.68 | 34.07 | 34.39 | 3,696,784 | +0.11(+0.33%) |
Jun 28, 2004 | 34.89 | 34.93 | 34.24 | 34.28 | 4,853,794 | -0.61(-1.75%) |
Jun 25, 2004 | 34.64 | 34.89 | 34.32 | 34.89 | 5,733,958 | +0.16(+0.47%) |
Jun 24, 2004 | 34.90 | 35.10 | 34.64 | 34.72 | 2,205,812 | -0.38(-1.09%) |
Jun 23, 2004 | 34.90 | 35.13 | 34.52 | 35.11 | 4,861,287 | +0.29(+0.84%) |
Jun 22, 2004 | 34.48 | 34.91 | 34.47 | 34.81 | 3,225,873 | +0.22(+0.64%) |
Jun 21, 2004 | 34.68 | 34.76 | 34.52 | 34.59 | 3,203,396 | -0.17(-0.49%) |
Jun 18, 2004 | 34.84 | 34.96 | 34.67 | 34.76 | 4,340,018 | -0.28(-0.79%) |
Jun 17, 2004 | 35.09 | 35.20 | 34.98 | 35.04 | 2,219,937 | -0.13(-0.37%) |
Jun 16, 2004 | 35.21 | 35.27 | 35.09 | 35.17 | 2,077,951 | -0.07(-0.21%) |
Jun 15, 2004 | 35.42 | 35.51 | 35.09 | 35.25 | 2,509,558 | -0.07(-0.21%) |
Jun 14, 2004 | 35.33 | 35.53 | 35.03 | 35.32 | 2,463,007 | -0.26(-0.73%) |
Jun 10, 2004 | 35.42 | 35.63 | 35.33 | 35.58 | 2,655,842 | +0.16(+0.46%) |
Jun 09, 2004 | 35.20 | 35.64 | 35.16 | 35.42 | 2,665,791 | +0.14(+0.39%) |
Jun 08, 2004 | 34.80 | 35.29 | 34.76 | 35.28 | 3,473,488 | +0.15(+0.44%) |
Jun 07, 2004 | 35.13 | 35.20 | 34.85 | 35.12 | 4,212,648 | +0.19(+0.54%) |
Jun 04, 2004 | 35.11 | 35.29 | 34.86 | 34.94 | 3,505,914 | -0.09(-0.26%) |
Jun 03, 2004 | 35.29 | 35.29 | 35.02 | 35.03 | 2,792,055 | -0.27(-0.76%) |
Jun 02, 2004 | 35.13 | 35.38 | 35.01 | 35.29 | 2,720,448 | +0.07(+0.21%) |
Jun 01, 2004 | 34.89 | 35.36 | 34.82 | 35.22 | 2,552,670 | +0.14(+0.39%) |
May 28, 2004 | 34.98 | 35.14 | 34.62 | 35.08 | 3,498,790 | +0.03(+0.09%) |
May 27, 2004 | 34.24 | 35.37 | 34.24 | 35.05 | 4,732,689 | +0.90(+2.62%) |
May 26, 2004 | 33.99 | 34.26 | 33.77 | 34.15 | 3,274,143 | -0.02(-0.07%) |
May 25, 2004 | 34.07 | 34.31 | 33.71 | 34.18 | 3,536,988 | +0.02(+0.05%) |
May 24, 2004 | 34.07 | 34.33 | 33.84 | 34.16 | 3,682,536 | +0.29(+0.87%) |
May 21, 2004 | 33.98 | 34.03 | 33.75 | 33.87 | 3,147,388 | +0.07(+0.22%) |
May 20, 2004 | 33.59 | 34.02 | 33.50 | 33.80 | 2,740,960 | +0.14(+0.41%) |
May 19, 2004 | 33.67 | 34.03 | 33.58 | 33.66 | 3,519,916 | +0.13(+0.39%) |
May 18, 2004 | 33.30 | 33.74 | 33.22 | 33.53 | 2,998,033 | +0.31(+0.93%) |
May 17, 2004 | 33.48 | 33.95 | 33.18 | 33.22 | 3,580,837 | -0.64(-1.90%) |
May 14, 2004 | 33.19 | 33.86 | 33.03 | 33.86 | 4,068,329 | +0.42(+1.27%) |
May 13, 2004 | 33.19 | 33.53 | 33.14 | 33.44 | 4,632,709 | +0.10(+0.29%) |
May 12, 2004 | 32.83 | 33.35 | 32.83 | 33.34 | 3,130,315 | +0.39(+1.19%) |
May 11, 2004 | 32.88 | 33.23 | 32.84 | 32.95 | 3,335,433 | +0.05(+0.15%) |
May 10, 2004 | 33.06 | 33.53 | 32.90 | 32.90 | 5,205,196 | -0.56(-1.68%) |
May 07, 2004 | 33.75 | 34.03 | 33.34 | 33.46 | 4,024,726 | -0.48(-1.42%) |
May 06, 2004 | 33.90 | 34.06 | 33.72 | 33.94 | 4,458,544 | +0.05(+0.14%) |
May 05, 2004 | 33.58 | 33.92 | 33.53 | 33.89 | 4,020,550 | +0.22(+0.65%) |
May 04, 2004 | 33.38 | 33.87 | 33.36 | 33.67 | 4,692,034 | +0.13(+0.39%) |
May 03, 2004 | 33.18 | 33.56 | 33.15 | 33.54 | 6,039,423 | +0.23(+0.68%) |
Apr 30, 2004 | 33.38 | 33.59 | 32.84 | 33.32 | 7,124,950 | -0.23(-0.68%) |
Apr 29, 2004 | 32.57 | 33.75 | 32.36 | 33.54 | 14,466,317 | +1.83(+5.78%) |
Apr 28, 2004 | 32.16 | 32.35 | 31.71 | 31.71 | 3,058,463 | -0.55(-1.72%) |
Apr 27, 2004 | 32.12 | 32.49 | 32.07 | 32.27 | 3,146,160 | +0.13(+0.41%) |
Apr 26, 2004 | 31.78 | 32.22 | 31.75 | 32.14 | 3,639,547 | +0.46(+1.47%) |
Apr 23, 2004 | 31.54 | 31.79 | 31.52 | 31.67 | 2,006,958 | +0.00(+0.00%) |
Apr 22, 2004 | 31.47 | 31.87 | 31.37 | 31.67 | 4,624,971 | +0.51(+1.65%) |
Apr 21, 2004 | 30.88 | 31.27 | 30.73 | 31.16 | 3,536,743 | +0.26(+0.84%) |
Apr 20, 2004 | 31.10 | 31.35 | 30.90 | 30.90 | 6,628,983 | -0.24(-0.78%) |
Apr 19, 2004 | 31.87 | 31.88 | 30.82 | 31.14 | 8,023,537 | -1.28(-3.94%) |
Apr 16, 2004 | 32.06 | 32.55 | 31.86 | 32.42 | 3,501,001 | +0.50(+1.56%) |
Apr 15, 2004 | 31.58 | 32.16 | 31.53 | 31.92 | 3,427,674 | +0.37(+1.16%) |
Apr 14, 2004 | 31.71 | 31.75 | 31.36 | 31.56 | 2,324,584 | -0.15(-0.46%) |
Apr 13, 2004 | 31.83 | 31.98 | 31.65 | 31.70 | 2,326,672 | +0.02(+0.05%) |
Apr 12, 2004 | 31.58 | 31.90 | 31.48 | 31.69 | 2,037,665 | +0.11(+0.34%) |
Apr 08, 2004 | 31.75 | 31.88 | 31.39 | 31.58 | 1,910,050 | -0.10(-0.31%) |
Apr 07, 2004 | 31.67 | 31.92 | 31.43 | 31.68 | 1,891,749 | -0.18(-0.56%) |
Apr 06, 2004 | 31.57 | 32.00 | 31.48 | 31.86 | 2,442,496 | +0.15(+0.49%) |
Apr 05, 2004 | 31.58 | 31.76 | 31.43 | 31.70 | 3,380,141 | +0.12(+0.39%) |
Apr 02, 2004 | 31.81 | 31.91 | 31.43 | 31.58 | 3,099,240 | +0.02(+0.05%) |
Apr 01, 2004 | 31.72 | 31.81 | 31.42 | 31.57 | 3,229,926 | -0.27(-0.84%) |
Mar 31, 2004 | 31.87 | 32.05 | 31.42 | 31.83 | 2,157,051 | -0.15(-0.48%) |
Mar 30, 2004 | 31.04 | 31.99 | 31.04 | 31.99 | 2,675,494 | +0.24(+0.77%) |
Mar 29, 2004 | 31.27 | 31.75 | 31.14 | 31.74 | 2,400,981 | +0.46(+1.48%) |
Mar 26, 2004 | 31.36 | 31.71 | 31.22 | 31.28 | 2,667,879 | -0.28(-0.88%) |
Mar 25, 2004 | 30.86 | 31.63 | 30.74 | 31.56 | 2,953,939 | +0.85(+2.78%) |
Mar 24, 2004 | 30.55 | 30.78 | 30.29 | 30.70 | 2,719,834 | +0.00(+0.00%) |
Mar 23, 2004 | 30.85 | 30.92 | 30.43 | 30.70 | 2,332,567 | -0.15(-0.50%) |
Mar 22, 2004 | 31.18 | 31.30 | 30.62 | 30.86 | 2,555,617 | -0.46(-1.46%) |
Mar 19, 2004 | 31.30 | 31.48 | 31.24 | 31.31 | 3,513,160 | -0.18(-0.57%) |
Mar 18, 2004 | 31.15 | 31.84 | 30.98 | 31.49 | 2,740,592 | +0.14(+0.44%) |
Mar 17, 2004 | 30.69 | 31.47 | 30.68 | 31.35 | 2,575,638 | +0.68(+2.20%) |
Mar 16, 2004 | 30.71 | 30.94 | 30.53 | 30.68 | 2,700,796 | +0.17(+0.56%) |
Mar 15, 2004 | 30.55 | 30.70 | 30.43 | 30.51 | 2,705,832 | -0.27(-0.87%) |
Mar 12, 2004 | 30.90 | 30.90 | 30.62 | 30.78 | 4,070,417 | -0.22(-0.71%) |
Mar 11, 2004 | 31.56 | 31.66 | 30.95 | 31.00 | 4,592,054 | -0.90(-2.83%) |
Mar 10, 2004 | 31.85 | 32.24 | 31.78 | 31.90 | 3,998,810 | +0.16(+0.51%) |
Mar 09, 2004 | 32.53 | 32.53 | 31.59 | 31.74 | 3,191,236 | -0.21(-0.66%) |
Mar 08, 2004 | 32.08 | 32.13 | 31.92 | 31.95 | 2,908,493 | -0.27(-0.83%) |
Mar 05, 2004 | 31.53 | 32.36 | 31.40 | 32.22 | 4,227,510 | +0.68(+2.17%) |
Mar 04, 2004 | 31.73 | 32.34 | 31.39 | 31.53 | 2,263,294 | -0.17(-0.54%) |
Mar 03, 2004 | 31.39 | 31.81 | 31.22 | 31.70 | 2,797,582 | +0.23(+0.72%) |
Mar 02, 2004 | 32.20 | 32.20 | 31.32 | 31.48 | 3,648,391 | -0.50(-1.58%) |
Mar 01, 2004 | 31.47 | 32.07 | 31.43 | 31.98 | 3,182,393 | +0.64(+2.05%) |
Feb 27, 2004 | 30.66 | 31.48 | 30.66 | 31.34 | 5,193,528 | +0.21(+0.68%) |
Feb 26, 2004 | 31.30 | 31.35 | 31.13 | 31.13 | 2,497,521 | -0.17(-0.55%) |
Feb 25, 2004 | 30.94 | 31.57 | 30.93 | 31.30 | 4,804,050 | +0.44(+1.42%) |
Feb 24, 2004 | 30.87 | 31.04 | 30.74 | 30.86 | 3,230,295 | -0.14(-0.45%) |
Feb 23, 2004 | 31.00 | 31.13 | 30.86 | 31.00 | 2,897,562 | -0.01(-0.03%) |
Feb 20, 2004 | 30.94 | 31.39 | 30.86 | 31.00 | 5,478,482 | +0.25(+0.82%) |
Feb 19, 2004 | 30.60 | 30.89 | 30.52 | 30.75 | 2,272,138 | +0.30(+0.99%) |
Feb 18, 2004 | 30.29 | 30.53 | 30.06 | 30.45 | 2,409,947 | +0.11(+0.38%) |
Feb 17, 2004 | 30.52 | 30.69 | 30.18 | 30.34 | 2,330,357 | +0.17(+0.57%) |
Feb 13, 2004 | 30.02 | 30.53 | 30.02 | 30.16 | 1,732,322 | -0.09(-0.30%) |
Feb 12, 2004 | 30.15 | 30.30 | 30.00 | 30.25 | 2,108,412 | -0.10(-0.32%) |
Feb 11, 2004 | 30.12 | 30.53 | 29.97 | 30.35 | 2,861,083 | +0.25(+0.84%) |
Feb 10, 2004 | 29.96 | 30.33 | 29.76 | 30.10 | 2,600,080 | +0.17(+0.57%) |
Feb 09, 2004 | 29.94 | 30.00 | 29.73 | 29.93 | 2,365,239 | -0.17(-0.57%) |
Feb 06, 2004 | 30.04 | 30.24 | 29.81 | 30.10 | 1,916,682 | -0.07(-0.22%) |
Feb 05, 2004 | 29.54 | 30.33 | 29.39 | 30.16 | 3,502,475 | +0.51(+1.73%) |
Feb 04, 2004 | 29.16 | 29.78 | 29.15 | 29.65 | 3,037,214 | +0.44(+1.51%) |
Feb 03, 2004 | 29.31 | 29.35 | 29.15 | 29.21 | 3,665,218 | -0.08(-0.28%) |
Feb 02, 2004 | 29.55 | 29.63 | 29.19 | 29.29 | 4,746,322 | -0.22(-0.75%) |
Jan 30, 2004 | 29.73 | 29.86 | 29.31 | 29.51 | 3,449,660 | -0.42(-1.39%) |
Jan 29, 2004 | 29.72 | 30.08 | 28.50 | 29.93 | 7,949,227 | -0.42(-1.37%) |
Jan 28, 2004 | 30.59 | 30.82 | 30.19 | 30.34 | 4,567,489 | -0.39(-1.27%) |
Jan 27, 2004 | 30.86 | 31.25 | 30.61 | 30.73 | 4,400,202 | -0.13(-0.42%) |
Jan 26, 2004 | 29.55 | 31.08 | 29.55 | 30.87 | 5,703,620 | +1.31(+4.44%) |
Jan 23, 2004 | 29.31 | 29.82 | 29.31 | 29.55 | 2,819,568 | +0.02(+0.06%) |
Jan 22, 2004 | 29.72 | 29.77 | 29.51 | 29.54 | 2,977,889 | -0.30(-1.01%) |
Jan 21, 2004 | 29.73 | 29.95 | 29.72 | 29.84 | 2,496,047 | +0.08(+0.27%) |
Jan 20, 2004 | 29.76 | 29.81 | 29.47 | 29.76 | 2,425,669 | +0.01(+0.03%) |
Jan 16, 2004 | 29.51 | 29.77 | 29.43 | 29.75 | 3,059,691 | +0.38(+1.30%) |
Jan 15, 2004 | 29.38 | 29.45 | 29.23 | 29.37 | 2,708,289 | -0.05(-0.17%) |
Jan 14, 2004 | 28.98 | 29.43 | 28.98 | 29.42 | 3,240,735 | +0.09(+0.31%) |
Jan 13, 2004 | 29.16 | 29.56 | 29.11 | 29.33 | 3,154,266 | -0.04(-0.14%) |
Jan 12, 2004 | 29.41 | 29.47 | 29.17 | 29.37 | 3,246,139 | -0.11(-0.39%) |
Jan 09, 2004 | 29.53 | 29.62 | 29.22 | 29.48 | 2,700,305 | -0.34(-1.15%) |
Jan 08, 2004 | 29.59 | 29.82 | 29.55 | 29.82 | 2,893,140 | +0.21(+0.71%) |
Jan 07, 2004 | 29.50 | 29.59 | 29.16 | 29.61 | 3,257,193 | +0.11(+0.39%) |
Jan 06, 2004 | 29.51 | 29.64 | 29.16 | 29.50 | 2,496,047 | -0.15(-0.49%) |
Jan 05, 2004 | 29.41 | 29.76 | 29.31 | 29.64 | 3,185,709 | +0.24(+0.83%) |
Jan 02, 2004 | 29.84 | 29.95 | 29.19 | 29.40 | 3,019,773 | -0.50(-1.69%) |
Dec 31, 2003 | 29.72 | 29.95 | 29.64 | 29.90 | 2,072,670 | +0.20(+0.69%) |
Dec 30, 2003 | 29.53 | 29.78 | 29.53 | 29.70 | 1,841,391 | -0.07(-0.25%) |
Dec 29, 2003 | 29.57 | 29.86 | 29.35 | 29.77 | 2,329,128 | +0.20(+0.69%) |
Dec 26, 2003 | 29.47 | 29.62 | 29.40 | 29.57 | 608,106 | +0.07(+0.22%) |
Dec 24, 2003 | 29.64 | 29.68 | 29.49 | 29.51 | 735,107 | -0.15(-0.52%) |
Dec 23, 2003 | 29.64 | 29.72 | 29.35 | 29.66 | 2,393,489 | +0.07(+0.25%) |
Dec 22, 2003 | 29.17 | 29.59 | 29.17 | 29.59 | 2,374,328 | +0.29(+1.00%) |
Dec 19, 2003 | 29.39 | 29.48 | 29.12 | 29.29 | 4,742,269 | -0.11(-0.36%) |
Dec 18, 2003 | 29.68 | 29.94 | 29.27 | 29.40 | 5,264,766 | +0.04(+0.14%) |
Dec 17, 2003 | 28.90 | 29.46 | 28.90 | 29.36 | 3,945,750 | +0.41(+1.41%) |
Dec 16, 2003 | 28.82 | 29.04 | 28.71 | 28.95 | 3,292,075 | +0.11(+0.37%) |
Dec 15, 2003 | 28.54 | 29.12 | 28.54 | 28.85 | 3,176,374 | +0.02(+0.08%) |
Dec 12, 2003 | 28.45 | 28.89 | 28.45 | 28.82 | 3,413,426 | +0.47(+1.67%) |
Dec 11, 2003 | 28.32 | 28.62 | 28.32 | 28.35 | 3,075,044 | -0.05(-0.17%) |
Dec 10, 2003 | 28.21 | 28.40 | 28.21 | 28.40 | 3,969,700 | +0.09(+0.32%) |
Dec 09, 2003 | 28.19 | 28.46 | 28.11 | 28.31 | 3,347,101 | -0.05(-0.17%) |
Dec 08, 2003 | 28.24 | 28.43 | 28.14 | 28.36 | 2,322,864 | +0.07(+0.23%) |
Dec 05, 2003 | 28.40 | 28.48 | 28.11 | 28.29 | 2,940,428 | -0.06(-0.20%) |
Dec 04, 2003 | 27.83 | 28.37 | 27.83 | 28.35 | 3,739,895 | +0.38(+1.37%) |
Dec 03, 2003 | 27.74 | 28.19 | 27.72 | 27.97 | 3,559,711 | +0.37(+1.33%) |
Dec 02, 2003 | 27.91 | 27.91 | 27.56 | 27.60 | 2,638,033 | -0.09(-0.32%) |
Dec 01, 2003 | 27.46 | 27.66 | 27.36 | 27.69 | 2,587,429 | +0.24(+0.89%) |
Nov 28, 2003 | 27.36 | 27.57 | 27.27 | 27.45 | 1,151,729 | +0.02(+0.06%) |
Nov 26, 2003 | 27.30 | 27.45 | 27.19 | 27.43 | 1,669,436 | +0.11(+0.42%) |
Nov 25, 2003 | 27.36 | 27.38 | 27.21 | 27.32 | 2,592,342 | -0.03(-0.12%) |
Nov 24, 2003 | 27.32 | 27.54 | 27.27 | 27.35 | 2,126,344 | +0.09(+0.33%) |
Nov 21, 2003 | 27.13 | 27.40 | 27.14 | 27.26 | 2,203,478 | +0.13(+0.48%) |
Nov 20, 2003 | 26.99 | 27.33 | 26.99 | 27.13 | 3,237,418 | +0.05(+0.18%) |
Nov 19, 2003 | 26.99 | 27.21 | 26.88 | 27.08 | 2,935,024 | +0.17(+0.64%) |
Nov 18, 2003 | 27.24 | 27.34 | 26.88 | 26.91 | 3,671,482 | -0.33(-1.23%) |
Nov 17, 2003 | 27.06 | 27.34 | 26.50 | 27.24 | 3,320,080 | +0.07(+0.24%) |
Nov 14, 2003 | 27.27 | 27.38 | 27.13 | 27.18 | 3,243,560 | -0.03(-0.12%) |
Nov 13, 2003 | 26.97 | 27.23 | 26.94 | 27.21 | 2,393,857 | +0.15(+0.57%) |
Nov 12, 2003 | 26.82 | 27.14 | 26.67 | 27.05 | 2,951,482 | +0.34(+1.28%) |
Nov 11, 2003 | 26.70 | 26.90 | 26.66 | 26.71 | 2,798,442 | -0.03(-0.12%) |
Nov 10, 2003 | 27.09 | 27.01 | 26.70 | 26.75 | 3,170,479 | -0.34(-1.26%) |
Nov 07, 2003 | 27.30 | 27.30 | 27.09 | 27.09 | 3,023,212 | -0.20(-0.72%) |
Nov 06, 2003 | 27.44 | 27.64 | 27.05 | 27.28 | 5,089,987 | -0.15(-0.56%) |
Nov 05, 2003 | 26.39 | 27.84 | 27.24 | 27.44 | 7,829,105 | -0.37(-1.32%) |
Nov 04, 2003 | 26.39 | 27.89 | 27.25 | 27.80 | 14,445,191 | +1.42(+5.37%) |