Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.30 | 27.55 | 27.06 | 27.25 | 718,333 | +0.04(+0.13%) |
Oct 28, 2004 | 27.41 | 27.54 | 27.08 | 27.22 | 723,375 | -0.15(-0.55%) |
Oct 27, 2004 | 26.92 | 27.49 | 26.78 | 27.37 | 1,265,241 | +0.54(+2.02%) |
Oct 26, 2004 | 26.56 | 26.94 | 26.32 | 26.83 | 779,116 | +0.28(+1.05%) |
Oct 25, 2004 | 26.81 | 26.82 | 26.32 | 26.55 | 819,171 | -0.30(-1.12%) |
Oct 22, 2004 | 27.19 | 27.19 | 26.66 | 26.85 | 616,794 | -0.20(-0.74%) |
Oct 21, 2004 | 26.96 | 27.26 | 26.70 | 27.05 | 706,008 | +0.09(+0.34%) |
Oct 20, 2004 | 26.78 | 27.13 | 26.53 | 26.95 | 1,226,166 | +0.18(+0.67%) |
Oct 19, 2004 | 26.53 | 27.00 | 26.52 | 26.78 | 1,308,937 | +0.35(+1.32%) |
Oct 18, 2004 | 25.44 | 26.47 | 25.35 | 26.43 | 1,095,636 | +1.01(+3.96%) |
Oct 15, 2004 | 25.45 | 25.58 | 25.17 | 25.42 | 702,507 | +0.01(+0.03%) |
Oct 14, 2004 | 25.86 | 25.94 | 25.32 | 25.41 | 639,483 | -0.45(-1.74%) |
Oct 13, 2004 | 25.87 | 26.05 | 25.67 | 25.86 | 844,241 | +0.00(+0.00%) |
Oct 12, 2004 | 25.72 | 26.02 | 25.52 | 25.86 | 942,278 | -0.11(-0.41%) |
Oct 11, 2004 | 25.95 | 26.14 | 25.81 | 25.97 | 757,128 | -0.01(-0.03%) |
Oct 08, 2004 | 26.30 | 26.43 | 25.92 | 25.98 | 767,071 | -0.32(-1.22%) |
Oct 07, 2004 | 26.56 | 26.73 | 26.28 | 26.30 | 606,850 | -0.39(-1.47%) |
Oct 06, 2004 | 26.92 | 26.95 | 26.56 | 26.69 | 938,216 | -0.26(-0.98%) |
Oct 05, 2004 | 26.95 | 27.04 | 26.68 | 26.95 | 1,046,758 | +0.01(+0.03%) |
Oct 04, 2004 | 27.28 | 27.31 | 26.94 | 26.95 | 863,428 | -0.04(-0.16%) |
Oct 01, 2004 | 26.88 | 27.39 | 26.85 | 26.99 | 1,191,993 | +0.18(+0.67%) |
Sep 30, 2004 | 26.60 | 26.96 | 26.57 | 26.81 | 804,466 | +0.11(+0.40%) |
Sep 29, 2004 | 26.20 | 26.75 | 26.15 | 26.70 | 1,138,493 | +0.56(+2.13%) |
Sep 28, 2004 | 26.17 | 26.24 | 25.90 | 26.15 | 1,362,438 | +0.04(+0.14%) |
Sep 27, 2004 | 26.13 | 26.28 | 25.90 | 26.11 | 1,185,551 | -0.06(-0.22%) |
Sep 24, 2004 | 26.06 | 26.38 | 25.92 | 26.17 | 709,790 | +0.16(+0.63%) |
Sep 23, 2004 | 26.10 | 26.40 | 25.78 | 26.00 | 1,104,880 | -0.06(-0.22%) |
Sep 22, 2004 | 26.10 | 26.20 | 25.90 | 26.06 | 776,175 | -0.21(-0.79%) |
Sep 21, 2004 | 26.04 | 26.28 | 25.88 | 26.27 | 664,132 | +0.22(+0.85%) |
Sep 20, 2004 | 25.67 | 26.10 | 25.43 | 26.05 | 1,164,963 | +0.38(+1.47%) |
Sep 17, 2004 | 25.92 | 26.05 | 25.63 | 25.67 | 657,690 | -0.25(-0.96%) |
Sep 16, 2004 | 25.88 | 26.11 | 25.63 | 25.92 | 577,439 | +0.10(+0.39%) |
Sep 15, 2004 | 26.04 | 26.06 | 25.78 | 25.82 | 713,571 | -0.29(-1.09%) |
Sep 14, 2004 | 26.06 | 26.24 | 25.85 | 26.10 | 756,007 | +0.04(+0.14%) |
Sep 13, 2004 | 25.96 | 26.22 | 25.86 | 26.07 | 593,545 | +0.09(+0.33%) |
Sep 10, 2004 | 25.53 | 25.99 | 25.49 | 25.98 | 649,146 | +0.57(+2.25%) |
Sep 09, 2004 | 25.61 | 25.78 | 25.29 | 25.41 | 776,455 | -0.19(-0.75%) |
Sep 08, 2004 | 25.92 | 26.20 | 25.59 | 25.60 | 888,778 | -0.39(-1.48%) |
Sep 07, 2004 | 26.07 | 26.30 | 25.94 | 25.99 | 1,259,639 | +0.17(+0.66%) |
Sep 03, 2004 | 25.95 | 26.14 | 25.81 | 25.82 | 642,284 | -0.12(-0.47%) |
Sep 02, 2004 | 25.53 | 26.05 | 25.53 | 25.94 | 789,480 | +0.40(+1.57%) |
Sep 01, 2004 | 25.02 | 25.67 | 24.99 | 25.54 | 1,408,235 | +0.56(+2.23%) |
Aug 31, 2004 | 25.17 | 25.23 | 24.70 | 24.98 | 1,450,811 | -0.19(-0.74%) |
Aug 30, 2004 | 25.35 | 25.44 | 24.99 | 25.17 | 1,307,397 | -0.31(-1.23%) |
Aug 27, 2004 | 25.25 | 25.69 | 25.00 | 25.48 | 1,780,077 | +0.24(+0.96%) |
Aug 26, 2004 | 24.81 | 25.53 | 24.59 | 25.24 | 2,920,671 | +0.51(+2.05%) |
Aug 25, 2004 | 24.13 | 25.03 | 23.90 | 24.73 | 8,521,402 | +2.24(+9.97%) |
Aug 24, 2004 | 23.16 | 23.53 | 22.49 | 22.49 | 2,071,948 | -0.64(-2.78%) |
Aug 23, 2004 | 23.18 | 23.18 | 22.65 | 23.13 | 1,020,988 | -0.05(-0.22%) |
Aug 20, 2004 | 23.24 | 23.25 | 22.86 | 23.18 | 1,799,124 | -0.11(-0.49%) |
Aug 19, 2004 | 23.31 | 23.53 | 23.07 | 23.30 | 709,369 | -0.12(-0.52%) |
Aug 18, 2004 | 22.85 | 23.56 | 22.73 | 23.42 | 1,436,246 | +0.59(+2.60%) |
Aug 17, 2004 | 22.21 | 23.10 | 22.15 | 22.83 | 1,286,109 | +0.76(+3.46%) |
Aug 16, 2004 | 21.35 | 22.12 | 21.35 | 22.06 | 749,985 | +0.75(+3.52%) |
Aug 13, 2004 | 21.10 | 21.42 | 21.10 | 21.31 | 916,928 | +0.28(+1.32%) |
Aug 12, 2004 | 21.63 | 21.92 | 21.03 | 21.03 | 956,003 | -0.74(-3.41%) |
Aug 11, 2004 | 22.06 | 22.06 | 21.48 | 21.78 | 754,326 | -0.37(-1.68%) |
Aug 10, 2004 | 21.87 | 22.28 | 21.80 | 22.15 | 851,383 | +0.27(+1.24%) |
Aug 09, 2004 | 21.63 | 22.06 | 21.58 | 21.88 | 439,767 | +0.25(+1.16%) |
Aug 06, 2004 | 22.06 | 22.06 | 21.56 | 21.63 | 916,228 | -0.61(-2.76%) |
Aug 05, 2004 | 22.86 | 22.86 | 22.19 | 22.24 | 1,013,845 | -0.61(-2.69%) |
Aug 04, 2004 | 22.99 | 22.99 | 22.56 | 22.86 | 915,248 | -0.14(-0.59%) |
Aug 03, 2004 | 23.40 | 23.40 | 22.93 | 22.99 | 961,745 | -0.41(-1.74%) |
Aug 02, 2004 | 23.06 | 23.48 | 23.06 | 23.40 | 1,078,830 | +0.20(+0.86%) |
Jul 30, 2004 | 23.05 | 23.26 | 22.92 | 23.20 | 1,020,008 | +0.11(+0.49%) |
Jul 29, 2004 | 22.49 | 23.21 | 22.49 | 23.08 | 1,088,214 | +0.71(+3.16%) |
Jul 28, 2004 | 22.46 | 22.49 | 21.99 | 22.38 | 643,824 | -0.08(-0.35%) |
Jul 27, 2004 | 21.86 | 22.47 | 21.86 | 22.46 | 783,738 | +0.60(+2.74%) |
Jul 26, 2004 | 22.00 | 22.27 | 21.56 | 21.86 | 606,010 | -0.16(-0.71%) |
Jul 23, 2004 | 22.13 | 22.31 | 21.90 | 22.01 | 996,759 | -0.19(-0.87%) |
Jul 22, 2004 | 22.13 | 22.36 | 21.71 | 22.21 | 1,462,576 | +0.02(+0.10%) |
Jul 21, 2004 | 22.58 | 22.78 | 22.18 | 22.18 | 1,040,735 | -0.39(-1.74%) |
Jul 20, 2004 | 21.99 | 22.58 | 21.99 | 22.58 | 1,078,410 | +0.58(+2.63%) |
Jul 19, 2004 | 22.17 | 22.31 | 21.88 | 22.00 | 1,399,272 | -0.24(-1.09%) |
Jul 16, 2004 | 22.81 | 22.87 | 22.11 | 22.24 | 1,579,941 | -0.54(-2.38%) |
Jul 15, 2004 | 22.92 | 22.97 | 22.65 | 22.78 | 1,213,561 | -0.14(-0.59%) |
Jul 14, 2004 | 22.96 | 23.07 | 22.74 | 22.92 | 2,658,071 | -0.10(-0.43%) |
Jul 13, 2004 | 22.80 | 23.02 | 22.71 | 23.02 | 869,310 | +0.18(+0.78%) |
Jul 12, 2004 | 22.78 | 22.96 | 22.59 | 22.84 | 680,799 | -0.17(-0.74%) |
Jul 09, 2004 | 22.71 | 23.03 | 22.51 | 23.01 | 704,608 | +0.31(+1.35%) |
Jul 08, 2004 | 23.04 | 23.07 | 22.62 | 22.71 | 911,466 | -0.39(-1.70%) |
Jul 07, 2004 | 22.85 | 23.19 | 22.85 | 23.10 | 1,164,403 | +0.21(+0.94%) |
Jul 06, 2004 | 22.85 | 22.99 | 22.65 | 22.88 | 1,136,392 | -0.11(-0.47%) |
Jul 02, 2004 | 23.05 | 23.06 | 22.90 | 22.99 | 800,124 | -0.06(-0.25%) |
Jul 01, 2004 | 23.53 | 23.53 | 22.83 | 23.05 | 1,584,562 | -0.49(-2.06%) |
Jun 30, 2004 | 23.24 | 23.58 | 22.95 | 23.53 | 1,365,379 | +0.41(+1.76%) |
Jun 29, 2004 | 23.53 | 23.53 | 22.81 | 23.13 | 1,521,959 | -0.40(-1.70%) |
Jun 28, 2004 | 23.53 | 23.95 | 23.47 | 23.53 | 1,679,659 | +0.07(+0.30%) |
Jun 25, 2004 | 22.67 | 23.47 | 22.58 | 23.46 | 2,066,066 | +0.74(+3.24%) |
Jun 24, 2004 | 22.85 | 23.14 | 22.60 | 22.72 | 1,280,227 | -0.13(-0.56%) |
Jun 23, 2004 | 22.46 | 22.90 | 22.35 | 22.85 | 1,177,708 | +0.23(+1.01%) |
Jun 22, 2004 | 22.70 | 22.70 | 22.37 | 22.62 | 790,460 | -0.08(-0.35%) |
Jun 21, 2004 | 22.51 | 22.80 | 22.42 | 22.70 | 820,152 | +0.13(+0.57%) |
Jun 18, 2004 | 22.37 | 22.79 | 22.37 | 22.57 | 1,310,198 | +0.21(+0.93%) |
Jun 17, 2004 | 22.06 | 22.60 | 22.03 | 22.36 | 1,351,794 | +0.19(+0.87%) |
Jun 16, 2004 | 22.15 | 22.22 | 21.91 | 22.17 | 739,061 | +0.13(+0.58%) |
Jun 15, 2004 | 21.94 | 22.18 | 21.88 | 22.04 | 1,421,400 | +0.21(+0.95%) |
Jun 14, 2004 | 22.06 | 22.06 | 21.49 | 21.83 | 2,245,054 | -0.22(-1.00%) |
Jun 10, 2004 | 22.58 | 22.76 | 22.06 | 22.06 | 1,798,704 | -0.53(-2.34%) |
Jun 09, 2004 | 22.75 | 22.92 | 22.35 | 22.58 | 1,419,019 | -0.36(-1.59%) |
Jun 08, 2004 | 23.18 | 23.24 | 22.78 | 22.95 | 1,086,113 | -0.24(-1.02%) |
Jun 07, 2004 | 22.65 | 23.21 | 22.47 | 23.18 | 967,768 | +0.71(+3.18%) |
Jun 04, 2004 | 23.21 | 23.21 | 22.31 | 22.47 | 1,567,896 | -0.63(-2.72%) |
Jun 03, 2004 | 23.35 | 23.39 | 22.93 | 23.10 | 928,413 | -0.24(-1.04%) |
Jun 02, 2004 | 22.99 | 23.42 | 22.81 | 23.34 | 1,224,345 | +0.39(+1.68%) |
Jun 01, 2004 | 22.85 | 23.06 | 22.70 | 22.96 | 1,196,195 | +0.14(+0.63%) |
May 28, 2004 | 22.75 | 22.98 | 22.56 | 22.81 | 1,147,456 | +0.01(+0.06%) |
May 27, 2004 | 22.83 | 23.23 | 22.63 | 22.80 | 1,553,891 | +0.02(+0.09%) |
May 26, 2004 | 22.93 | 23.07 | 22.62 | 22.78 | 1,011,744 | -0.14(-0.62%) |
May 25, 2004 | 22.38 | 23.01 | 21.85 | 22.92 | 2,223,766 | +0.54(+2.39%) |
May 24, 2004 | 22.33 | 22.70 | 22.21 | 22.38 | 2,162,002 | +0.77(+3.57%) |
May 21, 2004 | 21.35 | 21.71 | 21.30 | 21.61 | 866,229 | +0.31(+1.44%) |
May 20, 2004 | 21.78 | 21.78 | 20.94 | 21.31 | 1,787,359 | -0.49(-2.23%) |
May 19, 2004 | 21.92 | 22.27 | 21.78 | 21.79 | 1,846,602 | +0.36(+1.67%) |
May 18, 2004 | 20.78 | 21.44 | 20.77 | 21.43 | 1,665,793 | +0.88(+4.27%) |
May 17, 2004 | 20.96 | 20.96 | 20.34 | 20.56 | 1,039,055 | -0.54(-2.54%) |
May 14, 2004 | 21.41 | 21.53 | 20.88 | 21.09 | 1,713,411 | -0.32(-1.50%) |
May 13, 2004 | 21.81 | 21.82 | 21.29 | 21.41 | 1,083,592 | -0.54(-2.44%) |
May 12, 2004 | 21.71 | 21.95 | 21.24 | 21.95 | 1,024,909 | +0.09(+0.42%) |
May 11, 2004 | 21.35 | 22.00 | 21.21 | 21.86 | 1,108,801 | +0.62(+2.93%) |
May 10, 2004 | 21.38 | 21.49 | 21.07 | 21.23 | 1,520,698 | -0.69(-3.13%) |
May 07, 2004 | 22.53 | 22.66 | 21.88 | 21.92 | 1,338,489 | -0.70(-3.09%) |
May 06, 2004 | 23.14 | 23.14 | 22.40 | 22.62 | 1,655,429 | -0.66(-2.85%) |
May 05, 2004 | 23.49 | 23.52 | 22.98 | 23.28 | 1,212,441 | -0.10(-0.43%) |
May 04, 2004 | 23.44 | 23.53 | 23.10 | 23.38 | 877,013 | +0.09(+0.37%) |
May 03, 2004 | 23.20 | 23.48 | 23.02 | 23.30 | 951,101 | +0.11(+0.46%) |
Apr 30, 2004 | 23.51 | 23.51 | 22.94 | 23.19 | 844,801 | -0.27(-1.16%) |
Apr 29, 2004 | 23.73 | 23.96 | 23.16 | 23.46 | 1,532,743 | -0.09(-0.39%) |
Apr 28, 2004 | 23.79 | 23.79 | 23.43 | 23.56 | 1,485,545 | -0.24(-0.99%) |
Apr 27, 2004 | 22.95 | 24.21 | 22.89 | 23.79 | 3,406,235 | +0.85(+3.70%) |
Apr 26, 2004 | 22.85 | 23.15 | 22.51 | 22.94 | 1,726,156 | +0.02(+0.09%) |
Apr 23, 2004 | 22.63 | 22.92 | 22.30 | 22.92 | 1,580,221 | +0.79(+3.55%) |
Apr 22, 2004 | 21.91 | 22.37 | 21.88 | 22.13 | 1,019,727 | +0.23(+1.04%) |
Apr 21, 2004 | 21.97 | 21.99 | 21.63 | 21.91 | 2,394,771 | -0.07(-0.33%) |
Apr 20, 2004 | 22.56 | 22.65 | 21.96 | 21.98 | 1,737,501 | -0.66(-2.90%) |
Apr 19, 2004 | 22.78 | 22.88 | 22.41 | 22.63 | 685,560 | -0.15(-0.66%) |
Apr 16, 2004 | 22.90 | 22.91 | 22.57 | 22.78 | 1,024,349 | -0.06(-0.25%) |
Apr 15, 2004 | 22.96 | 23.08 | 22.69 | 22.84 | 711,470 | +0.03(+0.13%) |
Apr 14, 2004 | 23.12 | 23.24 | 22.35 | 22.81 | 1,857,526 | -0.31(-1.33%) |
Apr 13, 2004 | 24.22 | 24.26 | 23.11 | 23.12 | 1,705,008 | -0.92(-3.83%) |
Apr 12, 2004 | 24.09 | 24.21 | 23.98 | 24.04 | 478,141 | -0.02(-0.09%) |
Apr 08, 2004 | 24.52 | 24.55 | 23.98 | 24.06 | 781,217 | -0.28(-1.14%) |
Apr 07, 2004 | 24.60 | 24.60 | 24.13 | 24.34 | 672,395 | -0.31(-1.25%) |
Apr 06, 2004 | 24.53 | 24.70 | 24.31 | 24.65 | 760,349 | -0.03(-0.12%) |
Apr 05, 2004 | 24.31 | 24.68 | 24.22 | 24.68 | 864,969 | +0.51(+2.10%) |
Apr 02, 2004 | 24.60 | 24.67 | 24.06 | 24.17 | 2,096,457 | +0.15(+0.62%) |
Apr 01, 2004 | 24.35 | 24.36 | 23.94 | 24.02 | 903,903 | -0.40(-1.64%) |
Mar 31, 2004 | 24.31 | 24.70 | 24.06 | 24.42 | 644,525 | -0.04(-0.15%) |
Mar 30, 2004 | 24.24 | 24.53 | 24.16 | 24.45 | 985,134 | +0.21(+0.88%) |
Mar 29, 2004 | 24.06 | 24.45 | 23.90 | 24.24 | 1,474,340 | +0.26(+1.07%) |
Mar 26, 2004 | 23.92 | 24.28 | 23.92 | 23.98 | 1,266,501 | +0.11(+0.48%) |
Mar 25, 2004 | 22.91 | 23.96 | 22.91 | 23.87 | 2,019,428 | +1.06(+4.63%) |
Mar 24, 2004 | 23.14 | 23.21 | 22.58 | 22.81 | 1,529,241 | -0.21(-0.90%) |
Mar 23, 2004 | 22.77 | 23.22 | 22.56 | 23.02 | 2,071,107 | +0.38(+1.67%) |
Mar 22, 2004 | 23.24 | 23.24 | 22.58 | 22.64 | 1,152,358 | -0.60(-2.58%) |
Mar 19, 2004 | 23.66 | 23.99 | 22.99 | 23.24 | 2,481,744 | -0.76(-3.15%) |
Mar 18, 2004 | 23.92 | 24.22 | 23.17 | 24.00 | 2,648,967 | +0.58(+2.47%) |
Mar 17, 2004 | 23.03 | 23.57 | 22.92 | 23.42 | 1,078,130 | +0.62(+2.72%) |
Mar 16, 2004 | 22.96 | 23.06 | 22.69 | 22.80 | 838,779 | +0.09(+0.38%) |
Mar 15, 2004 | 23.03 | 23.03 | 22.60 | 22.71 | 806,846 | -0.36(-1.55%) |
Mar 12, 2004 | 22.53 | 23.07 | 22.26 | 23.07 | 1,323,923 | +0.69(+3.10%) |
Mar 11, 2004 | 22.74 | 22.93 | 22.35 | 22.38 | 892,979 | -0.47(-2.06%) |
Mar 10, 2004 | 22.90 | 22.98 | 22.59 | 22.85 | 982,053 | +0.02(+0.09%) |
Mar 09, 2004 | 23.16 | 23.30 | 22.76 | 22.83 | 397,191 | -0.34(-1.45%) |
Mar 08, 2004 | 23.71 | 23.88 | 23.04 | 23.16 | 693,403 | -0.65(-2.73%) |
Mar 05, 2004 | 23.31 | 24.18 | 23.21 | 23.81 | 1,494,648 | +0.49(+2.08%) |
Mar 04, 2004 | 22.85 | 23.48 | 22.85 | 23.33 | 860,207 | +0.48(+2.09%) |
Mar 03, 2004 | 22.96 | 23.04 | 22.78 | 22.85 | 1,084,012 | -0.14(-0.62%) |
Mar 02, 2004 | 22.85 | 23.23 | 22.73 | 22.99 | 1,415,938 | +0.12(+0.53%) |
Mar 01, 2004 | 23.10 | 23.27 | 22.86 | 22.87 | 1,042,836 | +0.03(+0.13%) |
Feb 27, 2004 | 22.58 | 22.99 | 22.38 | 22.84 | 1,634,141 | +0.44(+1.98%) |
Feb 26, 2004 | 22.31 | 22.59 | 22.21 | 22.40 | 1,762,850 | +0.05(+0.22%) |
Feb 25, 2004 | 22.28 | 22.49 | 21.95 | 22.35 | 1,689,602 | +0.22(+1.00%) |
Feb 24, 2004 | 22.13 | 22.55 | 22.07 | 22.13 | 701,106 | -0.01(-0.03%) |
Feb 23, 2004 | 22.63 | 22.67 | 22.11 | 22.13 | 1,181,069 | -0.45(-1.99%) |
Feb 20, 2004 | 22.93 | 23.03 | 22.43 | 22.58 | 688,641 | -0.34(-1.49%) |
Feb 19, 2004 | 23.56 | 23.74 | 22.88 | 22.93 | 713,991 | -0.29(-1.26%) |
Feb 18, 2004 | 23.38 | 23.48 | 23.06 | 23.22 | 604,610 | -0.16(-0.67%) |
Feb 17, 2004 | 23.56 | 23.66 | 23.16 | 23.38 | 989,336 | +0.06(+0.24%) |
Feb 13, 2004 | 23.71 | 23.88 | 23.06 | 23.32 | 542,286 | -0.29(-1.21%) |
Feb 12, 2004 | 23.78 | 23.91 | 23.52 | 23.61 | 405,734 | -0.16(-0.69%) |
Feb 11, 2004 | 23.21 | 23.82 | 23.14 | 23.77 | 726,736 | +0.48(+2.05%) |
Feb 10, 2004 | 23.46 | 23.74 | 23.15 | 23.29 | 660,211 | -0.20(-0.85%) |
Feb 09, 2004 | 23.56 | 23.72 | 23.41 | 23.49 | 1,118,745 | +0.18(+0.77%) |
Feb 06, 2004 | 22.55 | 23.58 | 22.55 | 23.31 | 2,105,421 | +1.21(+5.46%) |
Feb 05, 2004 | 22.31 | 22.53 | 22.05 | 22.11 | 1,233,029 | -0.25(-1.12%) |
Feb 04, 2004 | 22.51 | 22.63 | 22.32 | 22.36 | 1,026,870 | -0.27(-1.20%) |
Feb 03, 2004 | 22.82 | 23.07 | 22.58 | 22.63 | 726,456 | -0.30(-1.31%) |
Feb 02, 2004 | 23.13 | 23.28 | 22.78 | 22.93 | 718,753 | +0.00(+0.00%) |
Jan 30, 2004 | 22.53 | 23.04 | 22.38 | 22.93 | 1,166,083 | +0.26(+1.13%) |
Jan 29, 2004 | 22.80 | 22.88 | 22.28 | 22.67 | 991,297 | -0.08(-0.35%) |
Jan 28, 2004 | 23.49 | 23.88 | 22.69 | 22.75 | 995,218 | -0.71(-3.01%) |
Jan 27, 2004 | 23.85 | 23.90 | 23.39 | 23.46 | 701,246 | -0.48(-2.00%) |
Jan 26, 2004 | 23.78 | 23.98 | 23.46 | 23.93 | 499,149 | +0.16(+0.66%) |
Jan 23, 2004 | 23.74 | 23.95 | 23.58 | 23.78 | 381,225 | +0.10(+0.42%) |
Jan 22, 2004 | 23.77 | 24.01 | 23.53 | 23.68 | 592,845 | -0.09(-0.39%) |
Jan 21, 2004 | 23.28 | 23.77 | 23.08 | 23.77 | 1,498,290 | +0.46(+1.96%) |
Jan 20, 2004 | 23.64 | 23.77 | 23.20 | 23.31 | 774,354 | -0.33(-1.39%) |
Jan 16, 2004 | 23.66 | 23.78 | 23.38 | 23.64 | 502,371 | -0.03(-0.12%) |
Jan 15, 2004 | 23.49 | 23.85 | 23.28 | 23.67 | 1,011,324 | +0.32(+1.38%) |
Jan 14, 2004 | 23.24 | 23.56 | 23.12 | 23.35 | 1,363,138 | +0.14(+0.62%) |
Jan 13, 2004 | 23.21 | 23.31 | 22.98 | 23.21 | 1,647,726 | -0.17(-0.73%) |
Jan 12, 2004 | 24.33 | 24.38 | 23.26 | 23.38 | 1,602,629 | -0.91(-3.76%) |
Jan 09, 2004 | 24.30 | 24.87 | 24.16 | 24.29 | 621,556 | -0.01(-0.03%) |
Jan 08, 2004 | 25.31 | 25.32 | 24.04 | 24.30 | 2,438,327 | -1.04(-4.09%) |
Jan 07, 2004 | 25.01 | 25.34 | 24.89 | 25.33 | 609,231 | +0.33(+1.31%) |
Jan 06, 2004 | 24.65 | 25.16 | 24.60 | 25.00 | 589,204 | +0.36(+1.45%) |
Jan 05, 2004 | 24.55 | 24.80 | 24.27 | 24.65 | 792,141 | +0.28(+1.14%) |
Jan 02, 2004 | 24.86 | 25.13 | 24.26 | 24.37 | 830,796 | -0.46(-1.84%) |
Dec 31, 2003 | 24.99 | 25.24 | 24.58 | 24.83 | 528,981 | -0.17(-0.69%) |
Dec 30, 2003 | 24.84 | 25.08 | 24.67 | 25.00 | 668,614 | +0.38(+1.54%) |
Dec 29, 2003 | 24.42 | 24.78 | 23.84 | 24.62 | 346,211 | +0.34(+1.38%) |
Dec 26, 2003 | 24.13 | 24.47 | 24.13 | 24.28 | 270,582 | +0.20(+0.83%) |
Dec 24, 2003 | 24.10 | 24.34 | 24.00 | 24.08 | 581,081 | -0.05(-0.21%) |
Dec 23, 2003 | 24.01 | 24.32 | 23.86 | 24.13 | 780,376 | +0.13(+0.54%) |
Dec 22, 2003 | 24.30 | 24.48 | 23.81 | 24.01 | 741,021 | -0.29(-1.18%) |
Dec 19, 2003 | 24.35 | 24.69 | 24.21 | 24.29 | 850,683 | -0.12(-0.50%) |
Dec 18, 2003 | 24.28 | 24.78 | 24.28 | 24.41 | 1,074,068 | +0.29(+1.18%) |
Dec 17, 2003 | 23.43 | 24.21 | 23.33 | 24.13 | 1,510,194 | +0.69(+2.96%) |
Dec 16, 2003 | 23.90 | 23.90 | 22.81 | 23.43 | 3,105,261 | -0.95(-3.89%) |
Dec 15, 2003 | 25.10 | 25.17 | 24.28 | 24.38 | 1,937,917 | -0.29(-1.16%) |
Dec 12, 2003 | 24.70 | 24.91 | 24.30 | 24.67 | 644,945 | -0.04(-0.14%) |
Dec 11, 2003 | 24.01 | 24.78 | 23.88 | 24.70 | 1,245,914 | +0.67(+2.79%) |
Dec 10, 2003 | 24.35 | 24.38 | 23.96 | 24.03 | 968,328 | -0.31(-1.29%) |
Dec 09, 2003 | 24.45 | 24.63 | 24.28 | 24.35 | 615,534 | -0.11(-0.44%) |
Dec 08, 2003 | 24.28 | 24.70 | 24.21 | 24.45 | 711,190 | +0.14(+0.56%) |
Dec 05, 2003 | 24.35 | 24.51 | 24.21 | 24.32 | 679,678 | -0.01(-0.06%) |
Dec 04, 2003 | 25.20 | 25.20 | 23.75 | 24.33 | 2,155,980 | -0.87(-3.46%) |
Dec 03, 2003 | 25.42 | 25.73 | 25.20 | 25.20 | 730,097 | -0.20(-0.79%) |
Dec 02, 2003 | 25.85 | 25.94 | 25.39 | 25.40 | 599,848 | -0.64(-2.47%) |
Dec 01, 2003 | 25.83 | 26.05 | 25.61 | 26.05 | 921,690 | +0.31(+1.22%) |
Nov 28, 2003 | 25.38 | 25.75 | 25.28 | 25.73 | 206,578 | +0.14(+0.56%) |
Nov 26, 2003 | 25.56 | 25.59 | 25.15 | 25.59 | 663,572 | +0.09(+0.36%) |
Nov 25, 2003 | 25.06 | 25.57 | 25.06 | 25.50 | 1,101,238 | -0.01(-0.06%) |
Nov 24, 2003 | 25.20 | 25.52 | 25.13 | 25.51 | 894,800 | +0.52(+2.09%) |
Nov 21, 2003 | 24.74 | 25.24 | 24.60 | 24.99 | 891,018 | +0.25(+1.01%) |
Nov 20, 2003 | 24.49 | 25.02 | 24.07 | 24.74 | 2,037,495 | +0.21(+0.87%) |
Nov 19, 2003 | 24.68 | 24.69 | 24.13 | 24.53 | 1,077,289 | -0.09(-0.35%) |
Nov 18, 2003 | 24.99 | 25.08 | 24.60 | 24.61 | 1,318,461 | -0.34(-1.34%) |
Nov 17, 2003 | 24.81 | 24.99 | 24.63 | 24.95 | 1,084,572 | -0.76(-2.94%) |
Nov 14, 2003 | 26.06 | 26.23 | 25.55 | 25.70 | 1,072,107 | -0.56(-2.15%) |
Nov 13, 2003 | 26.51 | 26.51 | 26.00 | 26.27 | 1,222,245 | -0.26(-0.97%) |
Nov 12, 2003 | 25.60 | 26.60 | 25.60 | 26.53 | 1,728,677 | +0.99(+3.89%) |
Nov 11, 2003 | 25.28 | 25.63 | 25.24 | 25.53 | 748,444 | +0.26(+1.02%) |
Nov 10, 2003 | 25.25 | 25.39 | 24.96 | 25.28 | 1,676,157 | +0.02(+0.08%) |
Nov 07, 2003 | 25.35 | 25.35 | 25.24 | 25.25 | 1,055,721 | -0.09(-0.37%) |
Nov 06, 2003 | 25.08 | 25.35 | 24.93 | 25.35 | 1,429,383 | +0.21(+0.85%) |
Nov 05, 2003 | 25.24 | 25.33 | 24.93 | 25.13 | 1,191,993 | -0.06(-0.26%) |
Nov 04, 2003 | 25.24 | 25.33 | 25.10 | 25.20 | 961,425 | -0.59(-2.30%) |