Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 26.11 | 26.19 | 25.73 | 25.82 | 8,588,701 | -0.26(-1.01%) |
Nov 29, 2004 | 26.34 | 26.50 | 25.93 | 26.08 | 6,112,973 | -0.05(-0.18%) |
Nov 26, 2004 | 26.27 | 26.45 | 26.13 | 26.13 | 1,698,300 | -0.22(-0.83%) |
Nov 24, 2004 | 26.11 | 26.41 | 26.10 | 26.35 | 4,574,172 | +0.29(+1.12%) |
Nov 23, 2004 | 26.10 | 26.50 | 25.96 | 26.06 | 6,746,432 | -0.15(-0.59%) |
Nov 22, 2004 | 26.25 | 26.31 | 25.84 | 26.21 | 6,229,369 | -0.08(-0.31%) |
Nov 19, 2004 | 26.59 | 26.72 | 26.17 | 26.29 | 8,221,364 | -0.70(-2.61%) |
Nov 18, 2004 | 26.34 | 27.02 | 26.10 | 27.00 | 16,932,568 | +0.05(+0.19%) |
Nov 17, 2004 | 26.35 | 27.25 | 26.31 | 26.94 | 15,741,211 | +0.91(+3.48%) |
Nov 16, 2004 | 26.06 | 26.22 | 25.70 | 26.04 | 7,932,904 | -0.15(-0.57%) |
Nov 15, 2004 | 25.40 | 26.35 | 25.27 | 26.19 | 10,097,487 | +0.73(+2.88%) |
Nov 12, 2004 | 25.21 | 25.46 | 24.85 | 25.45 | 7,926,971 | +0.17(+0.66%) |
Nov 11, 2004 | 24.95 | 25.37 | 24.77 | 25.29 | 8,703,701 | +0.39(+1.57%) |
Nov 10, 2004 | 25.68 | 25.69 | 24.82 | 24.90 | 14,131,909 | -0.96(-3.72%) |
Nov 09, 2004 | 25.98 | 26.07 | 25.60 | 25.86 | 8,800,901 | -0.19(-0.73%) |
Nov 08, 2004 | 25.99 | 26.31 | 25.93 | 26.05 | 5,776,000 | -0.02(-0.07%) |
Nov 05, 2004 | 25.96 | 26.25 | 25.72 | 26.07 | 9,630,856 | +0.37(+1.45%) |
Nov 04, 2004 | 25.21 | 25.85 | 24.98 | 25.70 | 15,631,097 | -0.10(-0.40%) |
Nov 03, 2004 | 26.77 | 26.81 | 25.70 | 25.80 | 14,108,700 | -0.37(-1.40%) |
Nov 02, 2004 | 25.66 | 26.36 | 25.63 | 26.17 | 11,499,474 | +0.17(+0.64%) |
Nov 01, 2004 | 25.99 | 26.25 | 25.84 | 26.00 | 5,821,197 | -0.09(-0.35%) |
Oct 29, 2004 | 26.14 | 26.26 | 25.67 | 26.09 | 9,143,807 | +0.13(+0.49%) |
Oct 28, 2004 | 25.98 | 26.34 | 25.76 | 25.96 | 11,696,667 | -0.08(-0.31%) |
Oct 27, 2004 | 25.27 | 26.06 | 25.17 | 26.04 | 13,203,708 | +0.80(+3.18%) |
Oct 26, 2004 | 25.41 | 25.48 | 24.86 | 25.24 | 9,234,376 | -0.14(-0.56%) |
Oct 25, 2004 | 25.00 | 25.61 | 24.84 | 25.39 | 11,787,236 | +0.45(+1.82%) |
Oct 22, 2004 | 25.77 | 26.35 | 24.93 | 24.93 | 24,412,978 | +0.29(+1.16%) |
Oct 21, 2004 | 24.05 | 25.09 | 23.75 | 24.65 | 19,946,824 | +0.92(+3.89%) |
Oct 20, 2004 | 23.37 | 23.99 | 23.01 | 23.72 | 14,829,937 | +0.20(+0.85%) |
Oct 19, 2004 | 23.47 | 23.98 | 23.45 | 23.52 | 13,859,504 | +0.21(+0.91%) |
Oct 18, 2004 | 22.92 | 23.32 | 22.60 | 23.31 | 10,812,965 | +0.26(+1.12%) |
Oct 15, 2004 | 23.29 | 23.44 | 22.97 | 23.05 | 14,739,542 | -0.17(-0.72%) |
Oct 14, 2004 | 23.87 | 24.04 | 23.07 | 23.22 | 15,594,451 | -1.13(-4.66%) |
Oct 13, 2004 | 24.21 | 24.46 | 23.97 | 24.35 | 19,823,274 | +0.68(+2.88%) |
Oct 12, 2004 | 23.36 | 23.71 | 23.17 | 23.67 | 11,180,999 | -0.09(-0.36%) |
Oct 11, 2004 | 23.61 | 23.84 | 23.25 | 23.76 | 9,057,950 | +0.15(+0.62%) |
Oct 08, 2004 | 24.45 | 24.46 | 23.45 | 23.61 | 15,303,024 | -1.02(-4.16%) |
Oct 07, 2004 | 24.72 | 25.20 | 24.55 | 24.64 | 10,074,626 | -0.18(-0.74%) |
Oct 06, 2004 | 24.95 | 24.97 | 24.37 | 24.82 | 14,605,870 | -0.21(-0.82%) |
Oct 05, 2004 | 24.81 | 25.10 | 24.53 | 25.02 | 13,671,386 | +0.16(+0.65%) |
Oct 04, 2004 | 25.16 | 25.43 | 24.80 | 24.86 | 12,927,463 | +0.01(+0.05%) |
Oct 01, 2004 | 24.31 | 24.95 | 24.21 | 24.85 | 13,406,834 | +1.08(+4.56%) |
Sep 30, 2004 | 23.24 | 24.04 | 23.17 | 23.77 | 16,602,751 | +0.61(+2.62%) |
Sep 29, 2004 | 22.74 | 23.35 | 22.63 | 23.16 | 10,355,408 | +0.53(+2.35%) |
Sep 28, 2004 | 22.82 | 22.84 | 22.30 | 22.63 | 9,690,537 | -0.06(-0.28%) |
Sep 27, 2004 | 22.69 | 23.11 | 22.55 | 22.69 | 9,046,258 | -0.28(-1.20%) |
Sep 24, 2004 | 23.56 | 23.72 | 22.84 | 22.97 | 10,660,271 | -0.52(-2.22%) |
Sep 23, 2004 | 23.35 | 23.71 | 23.05 | 23.49 | 9,891,220 | +0.17(+0.71%) |
Sep 22, 2004 | 23.65 | 23.75 | 23.01 | 23.32 | 8,950,628 | -0.62(-2.61%) |
Sep 21, 2004 | 23.78 | 24.01 | 23.58 | 23.95 | 12,615,969 | +0.14(+0.60%) |
Sep 20, 2004 | 22.58 | 23.95 | 22.53 | 23.80 | 17,371,104 | +0.95(+4.14%) |
Sep 17, 2004 | 22.66 | 22.86 | 22.33 | 22.86 | 11,629,831 | +0.32(+1.40%) |
Sep 16, 2004 | 22.58 | 22.91 | 22.38 | 22.54 | 6,539,118 | +0.08(+0.36%) |
Sep 15, 2004 | 22.77 | 22.84 | 22.35 | 22.46 | 10,359,596 | -0.61(-2.66%) |
Sep 14, 2004 | 22.77 | 23.24 | 22.68 | 23.08 | 10,757,122 | +0.26(+1.16%) |
Sep 13, 2004 | 22.93 | 23.23 | 22.65 | 22.81 | 14,762,053 | -0.01(-0.02%) |
Sep 10, 2004 | 22.21 | 22.90 | 21.98 | 22.82 | 17,171,644 | +0.59(+2.66%) |
Sep 09, 2004 | 21.61 | 22.39 | 21.44 | 22.23 | 20,933,138 | +0.93(+4.39%) |
Sep 08, 2004 | 20.92 | 21.60 | 20.85 | 21.29 | 10,718,556 | +0.32(+1.53%) |
Sep 07, 2004 | 21.34 | 21.39 | 20.77 | 20.97 | 8,231,136 | -0.10(-0.46%) |
Sep 03, 2004 | 21.42 | 21.78 | 21.00 | 21.07 | 12,366,075 | -0.93(-4.22%) |
Sep 02, 2004 | 21.78 | 22.03 | 21.61 | 22.00 | 6,499,680 | +0.13(+0.58%) |
Sep 01, 2004 | 21.28 | 22.16 | 21.28 | 21.87 | 13,791,621 | +0.46(+2.15%) |
Aug 31, 2004 | 21.44 | 21.55 | 20.89 | 21.41 | 10,993,579 | -0.05(-0.23%) |
Aug 30, 2004 | 21.79 | 21.95 | 21.46 | 21.46 | 6,102,153 | -0.43(-1.96%) |
Aug 27, 2004 | 21.96 | 22.06 | 21.71 | 21.89 | 7,525,082 | +0.40(+1.87%) |
Aug 26, 2004 | 21.54 | 21.61 | 21.32 | 21.49 | 6,614,156 | -0.12(-0.56%) |
Aug 25, 2004 | 21.17 | 21.75 | 20.99 | 21.61 | 9,466,470 | +0.40(+1.89%) |
Aug 24, 2004 | 21.68 | 21.82 | 21.03 | 21.21 | 9,877,608 | -0.44(-2.01%) |
Aug 23, 2004 | 21.51 | 22.03 | 21.49 | 21.64 | 7,866,592 | +0.15(+0.72%) |
Aug 20, 2004 | 21.43 | 21.71 | 21.12 | 21.49 | 8,492,024 | +0.15(+0.73%) |
Aug 19, 2004 | 21.58 | 21.64 | 21.11 | 21.33 | 8,654,665 | -0.36(-1.66%) |
Aug 18, 2004 | 20.79 | 21.72 | 20.74 | 21.70 | 13,324,815 | +0.75(+3.58%) |
Aug 17, 2004 | 21.07 | 21.30 | 20.88 | 20.94 | 8,103,746 | +0.20(+0.97%) |
Aug 16, 2004 | 20.61 | 20.98 | 20.59 | 20.74 | 7,467,320 | +0.24(+1.17%) |
Aug 13, 2004 | 20.57 | 20.66 | 20.07 | 20.50 | 9,536,622 | +0.05(+0.25%) |
Aug 12, 2004 | 20.82 | 21.24 | 20.26 | 20.45 | 12,611,606 | -0.48(-2.27%) |
Aug 11, 2004 | 21.39 | 21.41 | 20.70 | 20.93 | 16,888,070 | -1.07(-4.87%) |
Aug 10, 2004 | 22.10 | 22.34 | 21.93 | 22.00 | 9,282,016 | +0.11(+0.50%) |
Aug 09, 2004 | 22.07 | 22.31 | 21.89 | 21.89 | 6,637,366 | -0.10(-0.47%) |
Aug 06, 2004 | 22.54 | 22.69 | 21.83 | 21.99 | 13,626,189 | -0.86(-3.76%) |
Aug 05, 2004 | 23.25 | 23.46 | 22.79 | 22.85 | 10,698,488 | -0.31(-1.34%) |
Aug 04, 2004 | 22.80 | 23.30 | 22.64 | 23.16 | 13,267,577 | +0.47(+2.07%) |
Aug 03, 2004 | 23.24 | 23.28 | 22.61 | 22.69 | 8,351,546 | -0.61(-2.61%) |
Aug 02, 2004 | 23.49 | 23.59 | 23.09 | 23.30 | 11,276,978 | -0.33(-1.38%) |
Jul 30, 2004 | 22.78 | 24.11 | 22.72 | 23.63 | 26,471,982 | +1.39(+6.24%) |
Jul 29, 2004 | 21.97 | 22.55 | 21.90 | 22.24 | 17,623,790 | +0.57(+2.64%) |
Jul 28, 2004 | 21.86 | 21.96 | 21.31 | 21.67 | 19,316,856 | -0.39(-1.77%) |
Jul 27, 2004 | 22.03 | 22.22 | 21.63 | 22.06 | 17,486,628 | +0.01(+0.03%) |
Jul 26, 2004 | 22.27 | 22.42 | 21.84 | 22.05 | 13,228,662 | -0.16(-0.72%) |
Jul 23, 2004 | 22.99 | 23.12 | 22.07 | 22.21 | 12,323,321 | -0.93(-4.01%) |
Jul 22, 2004 | 23.03 | 23.57 | 22.76 | 23.14 | 17,850,300 | +0.27(+1.18%) |
Jul 21, 2004 | 24.06 | 24.08 | 22.86 | 22.87 | 12,476,538 | -1.10(-4.59%) |
Jul 20, 2004 | 23.14 | 23.97 | 23.08 | 23.97 | 11,990,013 | +0.89(+3.87%) |
Jul 19, 2004 | 22.80 | 23.42 | 22.72 | 23.08 | 12,365,377 | +0.52(+2.31%) |
Jul 16, 2004 | 23.23 | 23.31 | 22.54 | 22.55 | 13,675,923 | -0.31(-1.35%) |
Jul 15, 2004 | 23.12 | 23.31 | 22.85 | 22.86 | 13,628,457 | -0.06(-0.25%) |
Jul 14, 2004 | 23.84 | 24.14 | 22.81 | 22.92 | 31,506,330 | -1.91(-7.69%) |
Jul 13, 2004 | 25.67 | 25.92 | 24.48 | 24.83 | 24,589,230 | -0.73(-2.87%) |
Jul 12, 2004 | 25.70 | 25.70 | 24.96 | 25.56 | 15,407,380 | -0.82(-3.11%) |
Jul 09, 2004 | 26.23 | 26.64 | 26.20 | 26.38 | 7,513,739 | +0.44(+1.68%) |
Jul 08, 2004 | 25.75 | 26.41 | 25.70 | 25.95 | 10,699,361 | +0.18(+0.69%) |
Jul 07, 2004 | 25.61 | 26.14 | 25.60 | 25.77 | 9,374,331 | +0.18(+0.72%) |
Jul 06, 2004 | 26.30 | 26.42 | 25.27 | 25.59 | 12,011,477 | -0.95(-3.56%) |
Jul 02, 2004 | 27.00 | 27.02 | 26.22 | 26.53 | 9,224,080 | -0.49(-1.82%) |
Jul 01, 2004 | 28.17 | 28.19 | 26.72 | 27.02 | 12,366,599 | -1.27(-4.50%) |
Jun 30, 2004 | 28.13 | 28.51 | 27.84 | 28.30 | 9,780,408 | +0.14(+0.51%) |
Jun 29, 2004 | 27.16 | 28.27 | 27.08 | 28.15 | 10,266,235 | +1.08(+4.00%) |
Jun 28, 2004 | 27.73 | 27.79 | 26.99 | 27.07 | 8,295,704 | -0.42(-1.52%) |
Jun 25, 2004 | 26.98 | 27.60 | 26.97 | 27.49 | 8,351,022 | +0.51(+1.89%) |
Jun 24, 2004 | 27.14 | 27.51 | 26.85 | 26.98 | 8,922,358 | -0.24(-0.88%) |
Jun 23, 2004 | 26.39 | 27.27 | 26.11 | 27.22 | 10,796,212 | +0.89(+3.40%) |
Jun 22, 2004 | 25.56 | 26.38 | 25.35 | 26.33 | 10,342,494 | +0.91(+3.58%) |
Jun 21, 2004 | 25.79 | 25.98 | 25.29 | 25.41 | 6,892,320 | -0.28(-1.09%) |
Jun 18, 2004 | 25.41 | 25.91 | 25.27 | 25.70 | 11,249,406 | +0.09(+0.36%) |
Jun 17, 2004 | 26.25 | 26.25 | 25.33 | 25.60 | 10,028,033 | -0.76(-2.87%) |
Jun 16, 2004 | 26.39 | 26.45 | 26.11 | 26.36 | 6,355,537 | -0.09(-0.35%) |
Jun 15, 2004 | 26.30 | 26.59 | 26.19 | 26.45 | 8,741,045 | +0.46(+1.75%) |
Jun 14, 2004 | 26.26 | 26.26 | 25.68 | 26.00 | 10,161,531 | -0.42(-1.57%) |
Jun 10, 2004 | 26.85 | 26.92 | 26.28 | 26.41 | 8,786,243 | -0.07(-0.26%) |
Jun 09, 2004 | 27.17 | 27.22 | 26.42 | 26.48 | 8,182,100 | -0.81(-2.98%) |
Jun 08, 2004 | 27.28 | 27.37 | 26.98 | 27.29 | 7,719,308 | -0.15(-0.54%) |
Jun 07, 2004 | 26.85 | 27.55 | 26.79 | 27.44 | 8,443,686 | +0.91(+3.41%) |
Jun 04, 2004 | 26.73 | 27.01 | 26.53 | 26.54 | 8,285,931 | +0.29(+1.11%) |
Jun 03, 2004 | 26.36 | 26.54 | 26.06 | 26.25 | 12,299,588 | -0.15(-0.56%) |
Jun 02, 2004 | 27.34 | 27.34 | 26.21 | 26.39 | 14,359,641 | -0.95(-3.46%) |
Jun 01, 2004 | 27.40 | 27.57 | 27.13 | 27.34 | 10,015,992 | -0.27(-0.98%) |
May 28, 2004 | 27.41 | 27.74 | 27.20 | 27.61 | 8,483,473 | +0.47(+1.73%) |
May 27, 2004 | 26.84 | 27.19 | 26.73 | 27.14 | 12,571,819 | +0.47(+1.76%) |
May 26, 2004 | 26.22 | 26.85 | 26.03 | 26.67 | 9,388,291 | +0.33(+1.24%) |
May 25, 2004 | 25.52 | 26.49 | 25.15 | 26.34 | 11,669,444 | +0.68(+2.63%) |
May 24, 2004 | 25.79 | 25.84 | 25.36 | 25.67 | 10,088,587 | +0.09(+0.36%) |
May 21, 2004 | 25.90 | 26.22 | 25.42 | 25.57 | 14,094,739 | -0.23(-0.89%) |
May 20, 2004 | 25.90 | 26.16 | 25.60 | 25.80 | 12,579,846 | -0.01(-0.04%) |
May 19, 2004 | 25.87 | 26.66 | 25.60 | 25.82 | 20,876,074 | +0.26(+1.03%) |
May 18, 2004 | 25.35 | 25.81 | 25.26 | 25.55 | 11,975,878 | +0.59(+2.36%) |
May 17, 2004 | 24.63 | 25.43 | 24.51 | 24.96 | 13,757,592 | -0.09(-0.34%) |
May 14, 2004 | 25.61 | 25.70 | 24.97 | 25.05 | 18,318,328 | -0.05(-0.18%) |
May 13, 2004 | 24.81 | 25.39 | 24.72 | 25.09 | 12,877,205 | +0.11(+0.44%) |
May 12, 2004 | 25.36 | 25.45 | 24.27 | 24.98 | 16,187,425 | -0.56(-2.18%) |
May 11, 2004 | 25.11 | 25.57 | 24.96 | 25.54 | 13,712,570 | +0.70(+2.84%) |
May 10, 2004 | 24.63 | 25.12 | 24.48 | 24.84 | 18,270,164 | +0.18(+0.74%) |
May 07, 2004 | 24.69 | 25.30 | 24.55 | 24.65 | 16,301,203 | -0.02(-0.09%) |
May 06, 2004 | 24.39 | 24.83 | 24.01 | 24.68 | 12,270,445 | +0.06(+0.23%) |
May 05, 2004 | 24.87 | 24.87 | 24.26 | 24.62 | 12,165,043 | -0.11(-0.46%) |
May 04, 2004 | 24.30 | 25.10 | 24.19 | 24.73 | 19,915,064 | +0.70(+2.93%) |
May 03, 2004 | 23.84 | 24.68 | 23.43 | 24.03 | 16,691,401 | +0.13(+0.55%) |
Apr 30, 2004 | 24.05 | 24.61 | 23.80 | 23.90 | 16,655,976 | -0.11(-0.48%) |
Apr 29, 2004 | 24.83 | 24.98 | 23.55 | 24.01 | 28,416,338 | -0.81(-3.28%) |
Apr 28, 2004 | 25.33 | 25.66 | 24.69 | 24.82 | 20,614,662 | -0.64(-2.52%) |
Apr 27, 2004 | 25.76 | 26.07 | 25.35 | 25.47 | 16,744,102 | -0.41(-1.59%) |
Apr 26, 2004 | 26.79 | 26.86 | 25.67 | 25.88 | 12,034,338 | -0.82(-3.07%) |
Apr 23, 2004 | 26.50 | 26.93 | 26.25 | 26.70 | 11,966,804 | +0.26(+0.98%) |
Apr 22, 2004 | 25.47 | 27.08 | 25.47 | 26.44 | 44,756,280 | -1.25(-4.51%) |
Apr 21, 2004 | 27.54 | 27.88 | 27.16 | 27.69 | 17,121,560 | +0.35(+1.28%) |
Apr 20, 2004 | 28.59 | 28.76 | 27.34 | 27.34 | 12,837,592 | -1.37(-4.77%) |
Apr 19, 2004 | 28.13 | 28.77 | 28.00 | 28.71 | 10,439,171 | +0.66(+2.37%) |
Apr 16, 2004 | 28.74 | 28.81 | 27.90 | 28.04 | 16,856,134 | -1.03(-3.53%) |
Apr 15, 2004 | 29.94 | 30.22 | 28.69 | 29.07 | 13,148,913 | -0.81(-2.70%) |
Apr 14, 2004 | 29.88 | 30.49 | 29.74 | 29.88 | 9,450,939 | -0.18(-0.61%) |
Apr 13, 2004 | 30.56 | 30.69 | 30.06 | 30.06 | 9,954,042 | -0.49(-1.59%) |
Apr 12, 2004 | 30.19 | 30.60 | 29.81 | 30.55 | 7,483,724 | +0.45(+1.48%) |
Apr 08, 2004 | 30.51 | 30.65 | 29.92 | 30.10 | 8,631,804 | +0.01(+0.04%) |
Apr 07, 2004 | 30.37 | 30.51 | 29.68 | 30.09 | 9,587,403 | -0.28(-0.91%) |
Apr 06, 2004 | 30.53 | 30.58 | 30.04 | 30.37 | 10,252,100 | -0.51(-1.65%) |
Apr 05, 2004 | 30.70 | 30.93 | 30.38 | 30.88 | 8,713,124 | +0.12(+0.39%) |
Apr 02, 2004 | 30.10 | 30.80 | 29.98 | 30.76 | 18,022,538 | +1.47(+5.01%) |
Apr 01, 2004 | 28.92 | 29.67 | 28.81 | 29.29 | 8,871,053 | +0.48(+1.65%) |
Mar 31, 2004 | 29.20 | 29.29 | 28.74 | 28.81 | 7,969,376 | -0.23(-0.81%) |
Mar 30, 2004 | 29.21 | 29.33 | 28.76 | 29.05 | 11,168,435 | -0.32(-1.09%) |
Mar 29, 2004 | 29.45 | 29.84 | 29.06 | 29.37 | 11,704,345 | +0.09(+0.29%) |
Mar 26, 2004 | 29.35 | 29.70 | 29.10 | 29.28 | 11,560,203 | -0.13(-0.45%) |
Mar 25, 2004 | 29.20 | 29.48 | 28.91 | 29.41 | 13,968,396 | +0.45(+1.56%) |
Mar 24, 2004 | 28.43 | 29.18 | 28.26 | 28.96 | 14,364,701 | +0.61(+2.16%) |
Mar 23, 2004 | 28.66 | 28.84 | 28.08 | 28.35 | 14,988,563 | -0.09(-0.30%) |
Mar 22, 2004 | 28.10 | 28.72 | 28.00 | 28.43 | 19,938,622 | -0.02(-0.06%) |
Mar 19, 2004 | 29.76 | 29.77 | 28.40 | 28.45 | 21,962,204 | -1.43(-4.79%) |
Mar 18, 2004 | 30.18 | 30.54 | 29.68 | 29.88 | 14,432,061 | -0.32(-1.04%) |
Mar 17, 2004 | 30.03 | 30.37 | 29.88 | 30.20 | 11,216,948 | +0.40(+1.33%) |
Mar 16, 2004 | 29.97 | 30.07 | 29.13 | 29.80 | 16,052,182 | +0.07(+0.25%) |
Mar 15, 2004 | 30.29 | 30.36 | 29.63 | 29.73 | 11,465,795 | -0.69(-2.28%) |
Mar 12, 2004 | 30.05 | 30.47 | 30.05 | 30.42 | 10,452,434 | +0.62(+2.10%) |
Mar 11, 2004 | 29.97 | 30.60 | 29.77 | 29.80 | 16,799,246 | -0.23(-0.78%) |
Mar 10, 2004 | 30.26 | 30.54 | 29.71 | 30.03 | 19,816,120 | -0.13(-0.44%) |
Mar 09, 2004 | 29.91 | 30.26 | 29.65 | 30.16 | 16,251,294 | +0.30(+1.00%) |
Mar 08, 2004 | 30.89 | 31.06 | 29.65 | 29.87 | 14,930,976 | -0.65(-2.12%) |
Mar 05, 2004 | 30.11 | 30.96 | 29.88 | 30.51 | 17,073,046 | +0.00(+0.00%) |
Mar 04, 2004 | 29.91 | 30.60 | 29.88 | 30.51 | 10,887,654 | +0.66(+2.21%) |
Mar 03, 2004 | 30.80 | 30.93 | 29.82 | 29.86 | 16,513,578 | -0.80(-2.62%) |
Mar 02, 2004 | 30.78 | 31.37 | 30.61 | 30.66 | 15,340,194 | -0.05(-0.15%) |
Mar 01, 2004 | 30.27 | 30.80 | 29.88 | 30.70 | 12,837,069 | +0.50(+1.65%) |
Feb 27, 2004 | 31.11 | 31.20 | 30.03 | 30.21 | 14,853,669 | -0.79(-2.53%) |
Feb 26, 2004 | 30.84 | 31.25 | 30.19 | 30.99 | 16,218,836 | +0.06(+0.19%) |
Feb 25, 2004 | 30.90 | 31.20 | 30.57 | 30.93 | 13,633,343 | +0.19(+0.63%) |
Feb 24, 2004 | 30.70 | 31.40 | 30.58 | 30.74 | 16,023,738 | -0.07(-0.22%) |
Feb 23, 2004 | 31.63 | 31.78 | 30.54 | 30.81 | 11,917,418 | -0.82(-2.59%) |
Feb 20, 2004 | 31.71 | 31.94 | 31.38 | 31.63 | 12,615,969 | -0.22(-0.70%) |
Feb 19, 2004 | 32.95 | 33.18 | 31.81 | 31.85 | 18,827,538 | +0.09(+0.27%) |
Feb 18, 2004 | 31.78 | 32.13 | 31.64 | 31.76 | 7,996,076 | -0.10(-0.32%) |
Feb 17, 2004 | 31.57 | 31.95 | 31.35 | 31.87 | 8,153,655 | +0.73(+2.34%) |
Feb 13, 2004 | 31.95 | 32.29 | 31.00 | 31.14 | 12,529,937 | -0.79(-2.48%) |
Feb 12, 2004 | 32.35 | 32.60 | 31.92 | 31.93 | 6,278,231 | -0.50(-1.54%) |
Feb 11, 2004 | 32.09 | 32.62 | 32.04 | 32.43 | 9,398,762 | +0.46(+1.43%) |
Feb 10, 2004 | 32.30 | 32.45 | 31.83 | 31.97 | 9,492,123 | -0.26(-0.80%) |
Feb 09, 2004 | 32.91 | 33.04 | 32.21 | 32.23 | 8,701,258 | -0.72(-2.19%) |
Feb 06, 2004 | 32.27 | 33.01 | 32.22 | 32.95 | 10,896,030 | +0.79(+2.46%) |
Feb 05, 2004 | 32.00 | 32.41 | 31.82 | 32.16 | 10,510,021 | +0.38(+1.21%) |
Feb 04, 2004 | 32.11 | 32.29 | 31.66 | 31.78 | 12,211,986 | -0.65(-2.01%) |
Feb 03, 2004 | 32.12 | 32.72 | 31.95 | 32.43 | 14,687,888 | +0.48(+1.49%) |
Feb 02, 2004 | 32.74 | 32.89 | 31.75 | 31.95 | 15,350,141 | -0.72(-2.21%) |
Jan 30, 2004 | 32.76 | 33.00 | 32.29 | 32.67 | 11,812,714 | +0.02(+0.05%) |
Jan 29, 2004 | 32.95 | 33.12 | 31.85 | 32.66 | 16,910,058 | -0.10(-0.31%) |
Jan 28, 2004 | 33.64 | 33.75 | 32.49 | 32.76 | 16,648,821 | -0.53(-1.60%) |
Jan 27, 2004 | 33.67 | 34.23 | 33.17 | 33.29 | 17,489,246 | -0.97(-2.84%) |
Jan 26, 2004 | 33.51 | 34.38 | 33.45 | 34.27 | 15,149,808 | +0.69(+2.05%) |
Jan 23, 2004 | 35.25 | 35.44 | 33.36 | 33.58 | 23,466,802 | -1.27(-3.63%) |
Jan 22, 2004 | 35.36 | 35.95 | 34.71 | 34.85 | 15,324,140 | -0.40(-1.12%) |
Jan 21, 2004 | 35.67 | 35.68 | 34.72 | 35.24 | 12,062,608 | -0.58(-1.63%) |
Jan 20, 2004 | 35.52 | 36.00 | 35.14 | 35.83 | 9,194,589 | +0.24(+0.68%) |
Jan 16, 2004 | 35.24 | 35.71 | 34.84 | 35.59 | 10,826,402 | +0.24(+0.68%) |
Jan 15, 2004 | 34.37 | 35.68 | 34.36 | 35.35 | 18,274,760 | +0.61(+1.77%) |
Jan 14, 2004 | 34.85 | 34.98 | 34.27 | 34.73 | 12,379,989 | -0.14(-0.41%) |
Jan 13, 2004 | 35.85 | 35.85 | 34.55 | 34.88 | 14,701,767 | -1.00(-2.78%) |
Jan 12, 2004 | 34.74 | 35.87 | 34.38 | 35.87 | 13,008,866 | +1.03(+2.94%) |
Jan 09, 2004 | 33.80 | 35.53 | 33.58 | 34.85 | 21,813,970 | +0.78(+2.29%) |
Jan 08, 2004 | 33.74 | 34.18 | 33.38 | 34.07 | 12,112,152 | +0.50(+1.49%) |
Jan 07, 2004 | 33.64 | 33.68 | 33.18 | 33.57 | 11,577,896 | -0.21(-0.63%) |
Jan 06, 2004 | 33.88 | 33.98 | 33.31 | 33.78 | 12,703,048 | -0.17(-0.49%) |
Jan 05, 2004 | 32.78 | 34.17 | 32.72 | 33.95 | 18,737,842 | +1.60(+4.96%) |
Jan 02, 2004 | 33.70 | 33.75 | 32.18 | 32.34 | 13,775,217 | -1.20(-3.59%) |
Dec 31, 2003 | 33.57 | 33.73 | 33.13 | 33.55 | 8,454,156 | +0.11(+0.34%) |
Dec 30, 2003 | 33.05 | 33.51 | 32.92 | 33.43 | 10,124,790 | +0.41(+1.25%) |
Dec 29, 2003 | 32.63 | 33.04 | 32.18 | 33.02 | 8,237,232 | +0.60(+1.84%) |
Dec 26, 2003 | 32.53 | 32.69 | 32.34 | 32.42 | 1,488,289 | +0.01(+0.04%) |
Dec 24, 2003 | 32.44 | 32.86 | 32.38 | 32.41 | 3,001,188 | -0.06(-0.18%) |
Dec 23, 2003 | 32.14 | 32.77 | 32.06 | 32.47 | 7,604,856 | +0.28(+0.85%) |
Dec 22, 2003 | 31.69 | 32.31 | 31.64 | 32.19 | 7,957,133 | +0.36(+1.13%) |
Dec 19, 2003 | 32.08 | 32.38 | 31.62 | 31.83 | 15,290,196 | -0.11(-0.36%) |
Dec 18, 2003 | 31.32 | 32.12 | 31.23 | 31.95 | 13,829,582 | +0.80(+2.58%) |
Dec 17, 2003 | 31.57 | 31.83 | 31.01 | 31.14 | 15,653,692 | -0.42(-1.33%) |
Dec 16, 2003 | 32.00 | 32.19 | 30.84 | 31.56 | 22,407,052 | -0.41(-1.29%) |
Dec 15, 2003 | 33.31 | 33.36 | 31.89 | 31.98 | 18,968,188 | -0.60(-1.85%) |
Dec 12, 2003 | 32.25 | 32.66 | 31.87 | 32.58 | 13,412,146 | +0.49(+1.52%) |
Dec 11, 2003 | 30.66 | 32.35 | 30.65 | 32.09 | 17,910,506 | +1.31(+4.26%) |
Dec 10, 2003 | 30.67 | 31.13 | 30.22 | 30.78 | 17,658,954 | +0.29(+0.96%) |
Dec 09, 2003 | 31.98 | 32.10 | 30.39 | 30.49 | 15,551,381 | -1.31(-4.11%) |
Dec 08, 2003 | 31.76 | 32.22 | 31.38 | 31.79 | 9,957,766 | -0.08(-0.25%) |
Dec 05, 2003 | 32.90 | 32.75 | 31.69 | 31.87 | 10,929,729 | -1.03(-3.12%) |
Dec 04, 2003 | 33.39 | 33.59 | 32.02 | 32.90 | 13,920,576 | -0.49(-1.46%) |
Dec 03, 2003 | 33.91 | 34.46 | 33.25 | 33.39 | 19,357,668 | -0.33(-0.97%) |
Dec 02, 2003 | 33.92 | 34.09 | 33.41 | 33.71 | 11,469,679 | -0.09(-0.27%) |