Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.61 | 30.94 | 30.61 | 30.71 | 1,309,971 | +0.02(+0.07%) |
Oct 28, 2004 | 30.46 | 30.79 | 30.38 | 30.69 | 859,104 | -0.07(-0.24%) |
Oct 27, 2004 | 30.13 | 30.84 | 29.97 | 30.76 | 1,317,574 | +0.61(+2.03%) |
Oct 26, 2004 | 29.73 | 30.17 | 29.52 | 30.15 | 1,085,556 | +0.35(+1.19%) |
Oct 25, 2004 | 29.28 | 29.91 | 29.28 | 29.79 | 2,113,821 | +0.32(+1.10%) |
Oct 22, 2004 | 29.55 | 29.66 | 29.22 | 29.47 | 1,368,621 | -0.08(-0.27%) |
Oct 21, 2004 | 29.35 | 29.55 | 28.95 | 29.55 | 939,611 | +0.21(+0.70%) |
Oct 20, 2004 | 28.84 | 29.40 | 28.81 | 29.35 | 853,945 | +0.36(+1.25%) |
Oct 19, 2004 | 28.56 | 29.42 | 28.56 | 28.98 | 1,435,823 | +0.37(+1.29%) |
Oct 18, 2004 | 28.28 | 28.63 | 27.98 | 28.62 | 714,110 | -0.03(-0.10%) |
Oct 15, 2004 | 28.14 | 28.79 | 28.03 | 28.65 | 759,047 | +0.66(+2.34%) |
Oct 14, 2004 | 28.45 | 28.45 | 27.78 | 27.99 | 1,483,340 | -0.41(-1.43%) |
Oct 13, 2004 | 28.67 | 28.94 | 28.28 | 28.40 | 775,339 | -0.29(-1.00%) |
Oct 12, 2004 | 28.80 | 28.83 | 28.36 | 28.68 | 1,081,755 | -0.38(-1.29%) |
Oct 11, 2004 | 28.91 | 29.17 | 28.91 | 29.06 | 787,422 | +0.11(+0.38%) |
Oct 08, 2004 | 28.77 | 29.18 | 28.73 | 28.95 | 1,126,285 | -0.31(-1.06%) |
Oct 07, 2004 | 29.43 | 29.60 | 29.12 | 29.26 | 654,239 | -0.20(-0.68%) |
Oct 06, 2004 | 29.32 | 29.46 | 29.18 | 29.46 | 591,109 | +0.05(+0.18%) |
Oct 05, 2004 | 29.32 | 29.46 | 29.15 | 29.40 | 960,926 | -0.01(-0.03%) |
Oct 04, 2004 | 29.12 | 29.46 | 29.12 | 29.41 | 1,161,176 | +0.33(+1.14%) |
Oct 01, 2004 | 28.56 | 29.10 | 28.51 | 29.08 | 1,075,510 | +0.57(+2.02%) |
Sep 30, 2004 | 28.31 | 28.63 | 28.21 | 28.51 | 1,146,242 | +0.20(+0.70%) |
Sep 29, 2004 | 27.86 | 28.34 | 27.86 | 28.31 | 700,398 | +0.32(+1.13%) |
Sep 28, 2004 | 27.66 | 28.01 | 27.61 | 27.99 | 953,731 | +0.29(+1.06%) |
Sep 27, 2004 | 27.78 | 27.81 | 27.43 | 27.70 | 852,316 | -0.08(-0.29%) |
Sep 24, 2004 | 28.25 | 28.28 | 27.68 | 27.78 | 1,273,859 | -0.35(-1.23%) |
Sep 23, 2004 | 28.65 | 28.65 | 27.97 | 28.12 | 1,625,891 | -0.52(-1.83%) |
Sep 22, 2004 | 28.95 | 28.95 | 28.59 | 28.65 | 663,742 | -0.38(-1.29%) |
Sep 21, 2004 | 28.96 | 29.21 | 28.84 | 29.02 | 706,915 | +0.02(+0.08%) |
Sep 20, 2004 | 28.73 | 29.16 | 28.73 | 29.00 | 914,767 | +0.08(+0.28%) |
Sep 17, 2004 | 28.69 | 28.98 | 28.69 | 28.92 | 715,603 | +0.20(+0.69%) |
Sep 16, 2004 | 28.48 | 28.92 | 28.48 | 28.72 | 533,546 | +0.24(+0.83%) |
Sep 15, 2004 | 28.51 | 28.75 | 28.25 | 28.48 | 691,845 | -0.35(-1.20%) |
Sep 14, 2004 | 28.80 | 28.93 | 28.67 | 28.83 | 541,149 | -0.08(-0.28%) |
Sep 13, 2004 | 28.62 | 29.06 | 28.43 | 28.91 | 943,820 | +0.18(+0.64%) |
Sep 10, 2004 | 29.18 | 29.18 | 28.26 | 28.73 | 1,221,454 | -0.46(-1.56%) |
Sep 09, 2004 | 28.93 | 29.23 | 28.93 | 29.18 | 794,481 | +0.26(+0.89%) |
Sep 08, 2004 | 28.89 | 29.12 | 28.85 | 28.93 | 1,013,873 | +0.04(+0.15%) |
Sep 07, 2004 | 28.87 | 29.13 | 28.79 | 28.88 | 1,070,486 | +0.08(+0.28%) |
Sep 03, 2004 | 29.21 | 29.26 | 28.65 | 28.80 | 805,614 | -0.43(-1.49%) |
Sep 02, 2004 | 28.79 | 29.23 | 28.72 | 29.23 | 696,189 | +0.43(+1.51%) |
Sep 01, 2004 | 28.73 | 28.95 | 28.60 | 28.80 | 608,894 | +0.07(+0.26%) |
Aug 31, 2004 | 28.78 | 28.95 | 28.31 | 28.73 | 884,492 | +0.06(+0.21%) |
Aug 30, 2004 | 28.62 | 28.82 | 28.55 | 28.67 | 618,262 | -0.25(-0.87%) |
Aug 27, 2004 | 28.73 | 28.98 | 28.54 | 28.92 | 966,221 | +0.19(+0.67%) |
Aug 26, 2004 | 28.69 | 28.80 | 28.55 | 28.73 | 983,870 | -0.10(-0.36%) |
Aug 25, 2004 | 28.32 | 28.84 | 28.27 | 28.83 | 1,034,238 | +0.55(+1.93%) |
Aug 24, 2004 | 28.37 | 28.51 | 28.17 | 28.28 | 834,939 | -0.08(-0.29%) |
Aug 23, 2004 | 28.12 | 28.39 | 28.11 | 28.37 | 1,151,944 | +0.15(+0.55%) |
Aug 20, 2004 | 27.84 | 28.36 | 27.81 | 28.21 | 1,045,642 | +0.31(+1.11%) |
Aug 19, 2004 | 28.10 | 28.19 | 27.81 | 27.90 | 575,225 | -0.31(-1.10%) |
Aug 18, 2004 | 27.88 | 28.24 | 27.85 | 28.21 | 1,679,788 | +0.24(+0.84%) |
Aug 17, 2004 | 27.44 | 27.98 | 27.40 | 27.98 | 1,149,772 | +0.66(+2.40%) |
Aug 16, 2004 | 27.01 | 27.39 | 26.82 | 27.32 | 2,096,986 | +0.31(+1.15%) |
Aug 13, 2004 | 27.11 | 27.36 | 26.88 | 27.01 | 1,468,135 | -0.13(-0.46%) |
Aug 12, 2004 | 27.28 | 27.38 | 26.96 | 27.14 | 1,706,126 | -0.35(-1.29%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.98 | 27.49 | 1,222,405 | -0.22(-0.80%) |
Aug 10, 2004 | 26.55 | 27.71 | 26.55 | 27.71 | 1,420,210 | +1.12(+4.21%) |
Aug 09, 2004 | 26.77 | 26.88 | 26.43 | 26.59 | 810,230 | -0.11(-0.41%) |
Aug 06, 2004 | 27.47 | 27.47 | 26.66 | 26.70 | 1,985,118 | -0.92(-3.33%) |
Aug 05, 2004 | 27.62 | 27.99 | 27.58 | 27.62 | 1,325,313 | -0.15(-0.56%) |
Aug 04, 2004 | 27.32 | 27.89 | 27.19 | 27.78 | 1,513,479 | +0.48(+1.75%) |
Aug 03, 2004 | 27.61 | 27.81 | 27.22 | 27.30 | 874,310 | -0.25(-0.91%) |
Aug 02, 2004 | 27.62 | 27.62 | 27.18 | 27.55 | 1,715,222 | -0.01(-0.03%) |
Jul 30, 2004 | 27.62 | 27.92 | 27.44 | 27.56 | 1,874,743 | -0.21(-0.74%) |
Jul 29, 2004 | 27.88 | 28.17 | 27.70 | 27.76 | 2,202,202 | +0.10(+0.35%) |
Jul 28, 2004 | 27.25 | 27.89 | 26.74 | 27.67 | 2,703,166 | +1.17(+4.42%) |
Jul 27, 2004 | 25.93 | 26.69 | 25.82 | 26.49 | 1,011,022 | +0.27(+1.04%) |
Jul 26, 2004 | 26.20 | 26.49 | 26.01 | 26.22 | 740,176 | -0.04(-0.14%) |
Jul 23, 2004 | 26.63 | 26.69 | 26.09 | 26.26 | 837,654 | -0.35(-1.33%) |
Jul 22, 2004 | 26.37 | 26.69 | 26.09 | 26.61 | 1,077,682 | +0.06(+0.22%) |
Jul 21, 2004 | 26.89 | 27.05 | 26.45 | 26.55 | 942,598 | -0.14(-0.52%) |
Jul 20, 2004 | 26.67 | 26.86 | 26.49 | 26.69 | 811,044 | +0.02(+0.08%) |
Jul 19, 2004 | 26.63 | 26.72 | 26.36 | 26.67 | 489,830 | +0.02(+0.08%) |
Jul 16, 2004 | 26.86 | 26.89 | 26.55 | 26.65 | 769,637 | -0.14(-0.52%) |
Jul 15, 2004 | 26.46 | 26.83 | 26.10 | 26.79 | 784,299 | +0.33(+1.25%) |
Jul 14, 2004 | 26.19 | 26.59 | 26.06 | 26.46 | 726,193 | +0.01(+0.03%) |
Jul 13, 2004 | 26.55 | 26.57 | 26.33 | 26.45 | 982,512 | -0.08(-0.31%) |
Jul 12, 2004 | 26.66 | 26.67 | 26.26 | 26.53 | 829,372 | -0.13(-0.50%) |
Jul 09, 2004 | 26.49 | 26.83 | 26.49 | 26.66 | 804,935 | +0.27(+1.03%) |
Jul 08, 2004 | 26.85 | 26.89 | 26.25 | 26.39 | 1,663,633 | -0.67(-2.48%) |
Jul 07, 2004 | 26.96 | 27.25 | 26.94 | 27.06 | 1,369,707 | +0.11(+0.41%) |
Jul 06, 2004 | 27.14 | 27.22 | 26.89 | 26.95 | 1,371,608 | -0.18(-0.68%) |
Jul 02, 2004 | 27.47 | 27.47 | 27.03 | 27.14 | 1,269,243 | -0.45(-1.63%) |
Jul 01, 2004 | 27.63 | 27.64 | 27.15 | 27.58 | 1,378,939 | -0.04(-0.16%) |
Jun 30, 2004 | 27.25 | 27.67 | 27.05 | 27.63 | 907,843 | +0.31(+1.13%) |
Jun 29, 2004 | 26.83 | 27.54 | 26.83 | 27.32 | 1,255,938 | +0.49(+1.81%) |
Jun 28, 2004 | 27.25 | 27.29 | 26.76 | 26.83 | 1,629,285 | -0.42(-1.54%) |
Jun 25, 2004 | 26.33 | 27.29 | 26.33 | 27.25 | 3,274,861 | +0.85(+3.21%) |
Jun 24, 2004 | 25.99 | 26.47 | 25.95 | 26.41 | 1,172,987 | +0.21(+0.79%) |
Jun 23, 2004 | 25.89 | 26.27 | 25.88 | 26.20 | 1,092,073 | +0.38(+1.48%) |
Jun 22, 2004 | 25.80 | 25.88 | 25.34 | 25.82 | 1,220,640 | +0.02(+0.09%) |
Jun 21, 2004 | 26.04 | 26.30 | 25.80 | 25.80 | 770,994 | -0.28(-1.07%) |
Jun 18, 2004 | 25.72 | 26.30 | 25.56 | 26.07 | 1,373,372 | +0.28(+1.09%) |
Jun 17, 2004 | 25.56 | 25.93 | 25.45 | 25.80 | 873,631 | +0.08(+0.32%) |
Jun 16, 2004 | 25.60 | 25.84 | 25.56 | 25.71 | 1,221,726 | +0.05(+0.20%) |
Jun 15, 2004 | 25.19 | 25.89 | 25.19 | 25.66 | 1,351,786 | +0.59(+2.35%) |
Jun 14, 2004 | 24.71 | 25.31 | 24.69 | 25.07 | 1,127,507 | +0.07(+0.29%) |
Jun 10, 2004 | 24.79 | 25.01 | 24.77 | 25.00 | 685,193 | +0.19(+0.77%) |
Jun 09, 2004 | 25.23 | 25.34 | 24.76 | 24.81 | 708,544 | -0.42(-1.66%) |
Jun 08, 2004 | 24.94 | 25.25 | 24.91 | 25.23 | 876,753 | +0.30(+1.21%) |
Jun 07, 2004 | 24.57 | 24.93 | 24.49 | 24.93 | 1,267,885 | +0.52(+2.14%) |
Jun 04, 2004 | 24.75 | 24.80 | 24.33 | 24.40 | 1,143,798 | -0.10(-0.39%) |
Jun 03, 2004 | 25.00 | 25.00 | 24.50 | 24.50 | 770,316 | -0.59(-2.35%) |
Jun 02, 2004 | 25.11 | 25.28 | 24.96 | 25.09 | 791,359 | -0.01(-0.06%) |
Jun 01, 2004 | 24.93 | 25.12 | 24.78 | 25.10 | 690,623 | +0.16(+0.65%) |
May 28, 2004 | 24.96 | 25.04 | 24.70 | 24.94 | 1,121,669 | -0.02(-0.09%) |
May 27, 2004 | 24.87 | 25.60 | 24.77 | 24.96 | 1,658,609 | +0.33(+1.35%) |
May 26, 2004 | 24.31 | 24.70 | 24.20 | 24.63 | 914,495 | +0.31(+1.27%) |
May 25, 2004 | 24.09 | 24.43 | 23.70 | 24.32 | 705,285 | +0.21(+0.86%) |
May 24, 2004 | 24.09 | 24.34 | 23.73 | 24.12 | 952,916 | +0.19(+0.80%) |
May 21, 2004 | 24.01 | 24.09 | 23.84 | 23.92 | 999,483 | +0.02(+0.09%) |
May 20, 2004 | 23.94 | 24.13 | 23.68 | 23.90 | 1,105,920 | -0.15(-0.61%) |
May 19, 2004 | 23.87 | 24.46 | 23.87 | 24.05 | 1,244,670 | +0.37(+1.56%) |
May 18, 2004 | 23.32 | 23.75 | 23.31 | 23.68 | 1,364,141 | +0.36(+1.55%) |
May 17, 2004 | 24.09 | 24.09 | 23.29 | 23.32 | 1,371,064 | -0.95(-3.92%) |
May 14, 2004 | 23.90 | 24.31 | 23.60 | 24.27 | 1,000,705 | +0.32(+1.35%) |
May 13, 2004 | 24.04 | 24.23 | 23.75 | 23.95 | 908,522 | -0.38(-1.54%) |
May 12, 2004 | 23.87 | 24.38 | 23.44 | 24.32 | 1,257,160 | +0.31(+1.29%) |
May 11, 2004 | 23.22 | 24.07 | 23.22 | 24.01 | 1,240,189 | +0.73(+3.13%) |
May 10, 2004 | 24.48 | 24.48 | 22.75 | 23.28 | 2,973,197 | -1.27(-5.19%) |
May 07, 2004 | 24.75 | 24.98 | 24.46 | 24.56 | 857,611 | -0.23(-0.92%) |
May 06, 2004 | 24.86 | 25.02 | 24.68 | 24.79 | 1,171,629 | -0.18(-0.74%) |
May 05, 2004 | 24.96 | 25.24 | 24.78 | 24.97 | 1,112,301 | +0.01(+0.03%) |
May 04, 2004 | 24.26 | 25.41 | 24.20 | 24.96 | 1,555,158 | +0.66(+2.70%) |
May 03, 2004 | 24.25 | 24.37 | 24.03 | 24.31 | 1,305,084 | +0.23(+0.95%) |
Apr 30, 2004 | 24.57 | 24.63 | 23.95 | 24.08 | 1,310,786 | -0.32(-1.30%) |
Apr 29, 2004 | 24.53 | 24.81 | 24.03 | 24.40 | 1,386,134 | -0.07(-0.30%) |
Apr 28, 2004 | 25.06 | 25.06 | 24.37 | 24.47 | 1,174,616 | -0.59(-2.35%) |
Apr 27, 2004 | 25.85 | 26.07 | 25.01 | 25.06 | 2,228,269 | -0.29(-1.13%) |
Apr 26, 2004 | 25.30 | 25.71 | 25.21 | 25.35 | 1,363,869 | -0.04(-0.15%) |
Apr 23, 2004 | 25.56 | 25.68 | 25.21 | 25.38 | 1,111,351 | -0.32(-1.26%) |
Apr 22, 2004 | 25.30 | 25.79 | 25.18 | 25.71 | 868,200 | +0.29(+1.13%) |
Apr 21, 2004 | 25.09 | 25.43 | 25.01 | 25.42 | 755,518 | +0.32(+1.29%) |
Apr 20, 2004 | 25.32 | 25.64 | 25.04 | 25.10 | 1,143,662 | -0.38(-1.50%) |
Apr 19, 2004 | 25.26 | 25.63 | 25.26 | 25.48 | 790,137 | +0.07(+0.29%) |
Apr 16, 2004 | 24.98 | 25.46 | 24.54 | 25.40 | 1,490,671 | +0.59(+2.37%) |
Apr 15, 2004 | 25.20 | 25.24 | 24.50 | 24.82 | 1,700,288 | -0.23(-0.91%) |
Apr 14, 2004 | 25.41 | 25.41 | 24.85 | 25.04 | 2,230,712 | -0.38(-1.48%) |
Apr 13, 2004 | 25.97 | 26.33 | 25.30 | 25.42 | 877,704 | -0.48(-1.85%) |
Apr 12, 2004 | 26.07 | 26.12 | 25.83 | 25.90 | 693,067 | +0.01(+0.06%) |
Apr 08, 2004 | 26.30 | 26.41 | 25.73 | 25.88 | 1,196,338 | -0.04(-0.17%) |
Apr 07, 2004 | 26.47 | 26.47 | 25.80 | 25.93 | 2,244,017 | -0.55(-2.09%) |
Apr 06, 2004 | 26.30 | 26.81 | 26.17 | 26.48 | 1,508,592 | -0.07(-0.28%) |
Apr 05, 2004 | 26.04 | 26.58 | 26.01 | 26.55 | 912,187 | +0.41(+1.58%) |
Apr 02, 2004 | 25.76 | 26.32 | 25.66 | 26.14 | 1,344,998 | +0.47(+1.84%) |
Apr 01, 2004 | 25.68 | 25.90 | 25.49 | 25.67 | 1,231,229 | +0.13(+0.52%) |
Mar 31, 2004 | 25.57 | 25.74 | 25.41 | 25.54 | 2,934,641 | -0.03(-0.11%) |
Mar 30, 2004 | 25.60 | 25.70 | 25.37 | 25.57 | 1,931,220 | +0.66(+2.66%) |
Mar 29, 2004 | 24.43 | 25.04 | 24.43 | 24.90 | 1,060,440 | +0.52(+2.11%) |
Mar 26, 2004 | 24.27 | 24.60 | 24.16 | 24.39 | 959,297 | +0.00(+0.00%) |
Mar 25, 2004 | 24.14 | 24.43 | 24.01 | 24.39 | 1,632,407 | +0.23(+0.95%) |
Mar 24, 2004 | 23.74 | 24.48 | 23.59 | 24.16 | 2,924,187 | +0.77(+3.31%) |
Mar 23, 2004 | 23.22 | 23.60 | 23.11 | 23.39 | 1,235,981 | +0.31(+1.34%) |
Mar 22, 2004 | 23.73 | 23.73 | 23.01 | 23.08 | 1,240,054 | -0.64(-2.70%) |
Mar 19, 2004 | 24.42 | 24.63 | 23.70 | 23.72 | 2,091,284 | +0.15(+0.62%) |
Mar 18, 2004 | 23.70 | 23.72 | 23.42 | 23.57 | 2,124,953 | -0.19(-0.81%) |
Mar 17, 2004 | 23.03 | 23.97 | 22.97 | 23.76 | 1,794,508 | +0.76(+3.30%) |
Mar 16, 2004 | 23.17 | 23.57 | 22.83 | 23.00 | 1,825,733 | +0.00(+0.00%) |
Mar 15, 2004 | 22.72 | 23.31 | 22.57 | 23.00 | 3,084,522 | +0.46(+2.06%) |
Mar 12, 2004 | 21.47 | 22.72 | 21.47 | 22.54 | 1,981,317 | +1.08(+5.01%) |
Mar 11, 2004 | 21.46 | 22.21 | 21.40 | 21.46 | 2,826,845 | -0.04(-0.17%) |
Mar 10, 2004 | 21.88 | 22.44 | 21.50 | 21.50 | 8,420,123 | +0.46(+2.17%) |
Mar 09, 2004 | 21.57 | 21.57 | 20.96 | 21.04 | 3,102,443 | -0.51(-2.36%) |
Mar 08, 2004 | 22.07 | 22.09 | 21.47 | 21.55 | 1,445,327 | -0.42(-1.91%) |
Mar 05, 2004 | 22.02 | 22.41 | 21.79 | 21.97 | 1,146,378 | -0.13(-0.57%) |
Mar 04, 2004 | 22.24 | 22.45 | 21.70 | 22.10 | 1,502,347 | -0.18(-0.79%) |
Mar 03, 2004 | 22.02 | 22.32 | 21.95 | 22.27 | 972,737 | +0.22(+1.00%) |
Mar 02, 2004 | 22.38 | 22.38 | 21.94 | 22.05 | 1,670,421 | -0.33(-1.48%) |
Mar 01, 2004 | 22.54 | 22.58 | 22.11 | 22.38 | 1,198,103 | -0.05(-0.23%) |
Feb 27, 2004 | 22.05 | 22.75 | 22.05 | 22.44 | 2,561,022 | -0.25(-1.10%) |
Feb 26, 2004 | 22.45 | 22.72 | 22.41 | 22.69 | 1,342,690 | +0.24(+1.05%) |
Feb 25, 2004 | 21.91 | 22.47 | 21.91 | 22.45 | 1,068,857 | +0.54(+2.45%) |
Feb 24, 2004 | 22.39 | 22.40 | 21.68 | 21.91 | 1,486,327 | -0.48(-2.14%) |
Feb 23, 2004 | 22.45 | 22.72 | 22.30 | 22.39 | 869,558 | -0.04(-0.16%) |
Feb 20, 2004 | 23.11 | 23.17 | 22.30 | 22.43 | 1,159,954 | -0.70(-3.03%) |
Feb 19, 2004 | 23.52 | 23.68 | 23.10 | 23.13 | 996,632 | -0.34(-1.44%) |
Feb 18, 2004 | 23.78 | 23.78 | 23.40 | 23.47 | 639,169 | -0.41(-1.70%) |
Feb 17, 2004 | 24.06 | 24.20 | 23.83 | 23.87 | 861,141 | -0.04(-0.15%) |
Feb 13, 2004 | 24.09 | 24.17 | 23.84 | 23.91 | 1,326,534 | -0.14(-0.58%) |
Feb 12, 2004 | 23.81 | 24.14 | 23.79 | 24.05 | 1,791,113 | +0.19(+0.80%) |
Feb 11, 2004 | 23.10 | 23.90 | 23.05 | 23.86 | 1,662,411 | +0.77(+3.32%) |
Feb 10, 2004 | 23.35 | 23.42 | 22.69 | 23.09 | 1,616,251 | -0.26(-1.10%) |
Feb 09, 2004 | 23.05 | 23.56 | 22.68 | 23.35 | 1,376,495 | +0.21(+0.89%) |
Feb 06, 2004 | 22.76 | 23.34 | 22.72 | 23.14 | 1,402,969 | +0.46(+2.01%) |
Feb 05, 2004 | 22.19 | 22.90 | 22.19 | 22.69 | 1,491,757 | +0.43(+1.92%) |
Feb 04, 2004 | 22.47 | 22.61 | 21.92 | 22.26 | 2,881,422 | -0.37(-1.63%) |
Feb 03, 2004 | 23.13 | 23.22 | 22.52 | 22.63 | 2,609,218 | -0.40(-1.73%) |
Feb 02, 2004 | 23.95 | 24.16 | 23.03 | 23.03 | 2,249,176 | -0.96(-4.02%) |
Jan 30, 2004 | 23.72 | 24.02 | 23.57 | 23.99 | 1,517,959 | +0.46(+1.94%) |
Jan 29, 2004 | 24.31 | 24.48 | 23.39 | 23.53 | 1,768,984 | -0.71(-2.95%) |
Jan 28, 2004 | 24.45 | 25.01 | 24.25 | 24.25 | 1,167,557 | -0.27(-1.08%) |
Jan 27, 2004 | 26.48 | 26.48 | 22.56 | 24.51 | 4,989,134 | -1.32(-5.10%) |
Jan 26, 2004 | 25.41 | 25.88 | 25.41 | 25.83 | 1,153,437 | +0.42(+1.65%) |
Jan 23, 2004 | 25.47 | 25.76 | 25.35 | 25.41 | 662,792 | -0.20(-0.78%) |
Jan 22, 2004 | 25.98 | 26.05 | 25.54 | 25.61 | 1,096,553 | -0.49(-1.89%) |
Jan 21, 2004 | 26.26 | 26.27 | 25.74 | 26.10 | 1,348,121 | -0.51(-1.91%) |
Jan 20, 2004 | 27.22 | 27.23 | 26.49 | 26.61 | 917,754 | -0.53(-1.95%) |
Jan 16, 2004 | 26.88 | 27.25 | 26.72 | 27.14 | 694,832 | +0.33(+1.24%) |
Jan 15, 2004 | 26.65 | 26.85 | 26.44 | 26.81 | 728,365 | +0.09(+0.33%) |
Jan 14, 2004 | 26.33 | 26.73 | 26.33 | 26.72 | 856,389 | +0.39(+1.48%) |
Jan 13, 2004 | 26.44 | 26.57 | 26.10 | 26.33 | 1,227,156 | -0.11(-0.42%) |
Jan 12, 2004 | 26.45 | 26.63 | 26.29 | 26.44 | 1,543,347 | -0.01(-0.03%) |
Jan 09, 2004 | 26.48 | 26.69 | 26.36 | 26.45 | 1,224,848 | -0.14(-0.53%) |
Jan 08, 2004 | 26.46 | 26.80 | 26.32 | 26.59 | 1,665,533 | +0.07(+0.28%) |
Jan 07, 2004 | 25.66 | 26.58 | 25.63 | 26.52 | 2,193,513 | +0.83(+3.24%) |
Jan 06, 2004 | 25.30 | 25.71 | 25.14 | 25.68 | 2,754,620 | +0.46(+1.84%) |
Jan 05, 2004 | 25.19 | 25.55 | 25.12 | 25.22 | 2,583,423 | -0.34(-1.33%) |
Jan 02, 2004 | 26.07 | 26.14 | 25.46 | 25.56 | 1,339,432 | -0.66(-2.53%) |
Dec 31, 2003 | 26.23 | 26.41 | 26.05 | 26.22 | 595,454 | -0.01(-0.06%) |
Dec 30, 2003 | 26.40 | 26.48 | 26.17 | 26.24 | 649,080 | -0.17(-0.64%) |
Dec 29, 2003 | 26.44 | 26.59 | 26.10 | 26.41 | 860,055 | +0.07(+0.28%) |
Dec 26, 2003 | 26.22 | 26.47 | 26.15 | 26.33 | 382,985 | +0.24(+0.93%) |
Dec 24, 2003 | 25.99 | 26.24 | 25.96 | 26.09 | 219,256 | -0.01(-0.06%) |
Dec 23, 2003 | 25.98 | 26.16 | 25.87 | 26.10 | 813,488 | +0.06(+0.23%) |
Dec 22, 2003 | 25.92 | 26.13 | 25.91 | 26.05 | 692,252 | +0.10(+0.37%) |
Dec 19, 2003 | 26.11 | 26.13 | 25.74 | 25.95 | 1,065,735 | -0.03(-0.11%) |
Dec 18, 2003 | 25.97 | 26.05 | 25.83 | 25.98 | 1,216,160 | +0.01(+0.03%) |
Dec 17, 2003 | 25.56 | 25.99 | 25.42 | 25.97 | 981,290 | +0.43(+1.67%) |
Dec 16, 2003 | 26.04 | 26.13 | 25.51 | 25.54 | 1,803,604 | -0.49(-1.90%) |
Dec 15, 2003 | 26.10 | 26.34 | 25.96 | 26.04 | 965,814 | +0.24(+0.94%) |
Dec 12, 2003 | 25.90 | 25.90 | 25.68 | 25.80 | 1,053,652 | -0.06(-0.23%) |
Dec 11, 2003 | 25.37 | 25.96 | 25.31 | 25.85 | 866,164 | +0.49(+1.92%) |
Dec 10, 2003 | 25.47 | 25.53 | 25.24 | 25.37 | 782,534 | -0.10(-0.41%) |
Dec 09, 2003 | 25.01 | 26.01 | 24.79 | 25.47 | 1,866,597 | +0.61(+2.46%) |
Dec 08, 2003 | 25.35 | 25.63 | 24.82 | 24.86 | 1,734,772 | -0.61(-2.40%) |
Dec 05, 2003 | 25.41 | 25.80 | 25.40 | 25.47 | 1,573,622 | +0.14(+0.55%) |
Dec 04, 2003 | 25.36 | 25.52 | 25.24 | 25.33 | 1,273,723 | +0.24(+0.97%) |
Dec 03, 2003 | 24.60 | 25.38 | 24.60 | 25.09 | 1,491,486 | +0.09(+0.35%) |
Dec 02, 2003 | 24.98 | 25.38 | 24.97 | 25.00 | 944,499 | -0.02(-0.09%) |
Dec 01, 2003 | 24.42 | 25.04 | 24.42 | 25.02 | 1,036,139 | +0.53(+2.17%) |
Nov 28, 2003 | 24.37 | 24.62 | 24.36 | 24.49 | 229,438 | +0.08(+0.33%) |
Nov 26, 2003 | 24.43 | 24.65 | 24.37 | 24.41 | 888,293 | -0.12(-0.48%) |
Nov 25, 2003 | 24.06 | 24.57 | 24.06 | 24.53 | 1,183,577 | +0.23(+0.94%) |
Nov 24, 2003 | 23.24 | 24.69 | 23.24 | 24.30 | 2,017,973 | +1.13(+4.86%) |
Nov 21, 2003 | 23.14 | 23.24 | 23.09 | 23.17 | 637,811 | +0.25(+1.09%) |
Nov 20, 2003 | 22.83 | 23.39 | 22.69 | 22.92 | 928,886 | -0.07(-0.29%) |
Nov 19, 2003 | 22.78 | 23.03 | 22.75 | 22.99 | 626,407 | +0.21(+0.94%) |
Nov 18, 2003 | 22.83 | 23.22 | 22.69 | 22.78 | 717,911 | +0.05(+0.23%) |
Nov 17, 2003 | 22.69 | 23.02 | 22.42 | 22.72 | 908,929 | -0.52(-2.22%) |
Nov 14, 2003 | 22.94 | 23.35 | 22.94 | 23.24 | 1,142,305 | +0.09(+0.38%) |
Nov 13, 2003 | 23.46 | 23.46 | 22.91 | 23.15 | 1,322,733 | -0.47(-2.00%) |
Nov 12, 2003 | 23.44 | 23.55 | 23.30 | 23.62 | 1,334,952 | +0.10(+0.41%) |
Nov 11, 2003 | 22.87 | 23.56 | 22.87 | 23.53 | 1,349,071 | -0.01(-0.03%) |
Nov 10, 2003 | 24.32 | 24.17 | 23.40 | 23.53 | 1,459,446 | -0.79(-3.24%) |
Nov 07, 2003 | 24.01 | 24.67 | 24.01 | 24.32 | 1,653,179 | -0.01(-0.03%) |
Nov 06, 2003 | 23.31 | 24.45 | 23.47 | 24.33 | 2,552,198 | +1.02(+4.36%) |
Nov 05, 2003 | 22.89 | 23.31 | 23.05 | 23.31 | 1,478,317 | +0.15(+0.64%) |
Nov 04, 2003 | 22.89 | 23.34 | 22.79 | 23.17 | 1,320,262 | +0.02(+0.10%) |