Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.51 | 34.01 | 33.48 | 33.83 | 4,433,871 | +0.32(+0.94%) |
Sep 29, 2004 | 32.98 | 33.51 | 32.89 | 33.51 | 2,742,203 | +0.44(+1.32%) |
Sep 28, 2004 | 32.78 | 33.47 | 32.71 | 33.07 | 2,406,708 | +0.25(+0.77%) |
Sep 27, 2004 | 32.44 | 32.91 | 32.43 | 32.82 | 3,683,664 | +0.22(+0.67%) |
Sep 24, 2004 | 32.58 | 32.87 | 32.47 | 32.60 | 3,099,292 | -0.20(-0.62%) |
Sep 23, 2004 | 32.22 | 33.12 | 32.13 | 32.81 | 3,994,111 | +0.57(+1.76%) |
Sep 22, 2004 | 32.34 | 32.39 | 31.92 | 32.24 | 7,631,134 | -0.50(-1.53%) |
Sep 21, 2004 | 33.08 | 33.16 | 32.47 | 32.74 | 6,141,455 | -0.70(-2.08%) |
Sep 20, 2004 | 33.80 | 33.80 | 33.16 | 33.44 | 5,281,185 | -0.92(-2.69%) |
Sep 17, 2004 | 33.67 | 34.80 | 33.67 | 34.36 | 5,568,559 | +0.75(+2.24%) |
Sep 16, 2004 | 33.88 | 34.00 | 33.55 | 33.61 | 2,908,285 | -0.27(-0.79%) |
Sep 15, 2004 | 33.88 | 33.96 | 33.55 | 33.88 | 2,754,296 | -0.19(-0.57%) |
Sep 14, 2004 | 34.00 | 34.26 | 33.88 | 34.07 | 4,292,837 | -0.10(-0.28%) |
Sep 13, 2004 | 34.61 | 34.71 | 34.17 | 34.17 | 2,763,550 | -0.60(-1.72%) |
Sep 10, 2004 | 34.46 | 34.85 | 34.40 | 34.77 | 2,830,427 | +0.11(+0.30%) |
Sep 09, 2004 | 34.65 | 34.81 | 34.27 | 34.66 | 2,390,297 | -0.15(-0.44%) |
Sep 08, 2004 | 34.82 | 34.93 | 34.68 | 34.82 | 2,552,677 | -0.17(-0.49%) |
Sep 07, 2004 | 34.73 | 35.01 | 34.73 | 34.99 | 2,548,852 | +0.42(+1.22%) |
Sep 03, 2004 | 34.47 | 34.87 | 34.47 | 34.57 | 2,136,979 | -0.06(-0.16%) |
Sep 02, 2004 | 34.31 | 34.64 | 34.20 | 34.62 | 1,932,523 | +0.28(+0.80%) |
Sep 01, 2004 | 34.20 | 34.44 | 34.14 | 34.35 | 2,967,636 | -0.10(-0.28%) |
Aug 31, 2004 | 33.85 | 34.44 | 33.84 | 34.44 | 2,469,760 | +0.55(+1.63%) |
Aug 30, 2004 | 33.91 | 34.05 | 33.81 | 33.89 | 2,574,517 | -0.27(-0.78%) |
Aug 27, 2004 | 34.06 | 34.24 | 33.90 | 34.16 | 1,458,091 | +0.02(+0.07%) |
Aug 26, 2004 | 34.04 | 34.31 | 34.02 | 34.14 | 2,007,173 | -0.11(-0.33%) |
Aug 25, 2004 | 33.75 | 34.32 | 33.57 | 34.25 | 4,199,184 | +0.71(+2.10%) |
Aug 24, 2004 | 33.41 | 33.61 | 33.37 | 33.54 | 1,693,148 | +0.20(+0.61%) |
Aug 23, 2004 | 33.30 | 33.51 | 33.27 | 33.34 | 2,041,229 | +0.04(+0.12%) |
Aug 20, 2004 | 32.87 | 33.31 | 32.85 | 33.30 | 2,226,806 | +0.32(+0.96%) |
Aug 19, 2004 | 32.94 | 33.19 | 32.82 | 32.98 | 2,560,574 | -0.12(-0.37%) |
Aug 18, 2004 | 32.94 | 33.11 | 32.86 | 33.11 | 3,854,311 | +0.27(+0.81%) |
Aug 17, 2004 | 33.23 | 33.37 | 32.73 | 32.84 | 3,912,674 | -0.53(-1.58%) |
Aug 16, 2004 | 33.43 | 33.43 | 33.10 | 33.37 | 3,322,997 | +0.02(+0.07%) |
Aug 13, 2004 | 33.45 | 33.50 | 33.11 | 33.34 | 3,303,501 | -0.11(-0.34%) |
Aug 12, 2004 | 33.43 | 33.62 | 33.24 | 33.46 | 6,084,943 | -0.05(-0.15%) |
Aug 11, 2004 | 32.60 | 33.63 | 32.50 | 33.50 | 4,993,565 | +0.85(+2.61%) |
Aug 10, 2004 | 32.42 | 32.66 | 32.34 | 32.65 | 3,428,495 | +0.30(+0.93%) |
Aug 09, 2004 | 32.34 | 32.42 | 32.23 | 32.35 | 3,261,919 | +0.11(+0.35%) |
Aug 06, 2004 | 32.23 | 32.39 | 31.99 | 32.24 | 3,895,523 | -0.02(-0.05%) |
Aug 05, 2004 | 32.32 | 32.39 | 32.08 | 32.26 | 3,524,615 | -0.01(-0.03%) |
Aug 04, 2004 | 31.97 | 32.47 | 31.86 | 32.26 | 4,029,277 | +0.17(+0.53%) |
Aug 03, 2004 | 31.70 | 32.20 | 31.70 | 32.09 | 3,294,864 | +0.39(+1.23%) |
Aug 02, 2004 | 31.53 | 31.96 | 31.53 | 31.70 | 4,627,345 | +0.11(+0.36%) |
Jul 30, 2004 | 31.04 | 31.95 | 31.02 | 31.59 | 9,030,123 | +0.66(+2.15%) |
Jul 29, 2004 | 32.58 | 32.58 | 30.61 | 30.93 | 11,555,778 | -1.96(-5.96%) |
Jul 28, 2004 | 32.46 | 32.89 | 32.26 | 32.89 | 4,542,824 | +0.36(+1.10%) |
Jul 27, 2004 | 32.09 | 32.73 | 32.08 | 32.53 | 3,268,212 | +0.53(+1.67%) |
Jul 26, 2004 | 33.52 | 33.53 | 31.87 | 32.00 | 3,433,924 | -0.11(-0.35%) |
Jul 23, 2004 | 32.01 | 32.75 | 31.85 | 32.11 | 4,130,827 | +0.00(+0.00%) |
Jul 22, 2004 | 32.29 | 32.29 | 31.69 | 32.11 | 4,652,147 | -0.28(-0.88%) |
Jul 21, 2004 | 33.35 | 33.43 | 32.30 | 32.39 | 6,258,182 | -1.05(-3.15%) |
Jul 20, 2004 | 33.45 | 33.67 | 33.11 | 33.45 | 3,328,179 | -0.23(-0.70%) |
Jul 19, 2004 | 33.96 | 34.12 | 33.67 | 33.68 | 3,101,760 | -0.41(-1.21%) |
Jul 16, 2004 | 33.92 | 34.10 | 33.51 | 34.10 | 3,235,144 | +0.34(+1.01%) |
Jul 15, 2004 | 34.24 | 34.31 | 33.66 | 33.76 | 3,094,850 | -0.33(-0.97%) |
Jul 14, 2004 | 34.32 | 34.45 | 33.97 | 34.09 | 2,387,336 | -0.44(-1.27%) |
Jul 13, 2004 | 34.65 | 34.70 | 34.46 | 34.52 | 2,028,890 | -0.16(-0.47%) |
Jul 12, 2004 | 34.61 | 34.72 | 34.29 | 34.69 | 1,906,117 | +0.06(+0.19%) |
Jul 09, 2004 | 34.48 | 34.78 | 34.36 | 34.62 | 2,400,662 | +0.34(+0.99%) |
Jul 08, 2004 | 34.26 | 34.61 | 34.17 | 34.28 | 2,329,219 | -0.04(-0.12%) |
Jul 07, 2004 | 34.08 | 34.50 | 34.04 | 34.32 | 3,875,164 | +0.08(+0.24%) |
Jul 06, 2004 | 33.78 | 35.09 | 33.71 | 34.24 | 3,605,065 | +0.13(+0.38%) |
Jul 02, 2004 | 34.28 | 34.32 | 33.96 | 34.11 | 1,906,734 | -0.28(-0.82%) |
Jul 01, 2004 | 34.24 | 34.61 | 34.00 | 34.40 | 3,729,441 | +0.03(+0.09%) |
Jun 30, 2004 | 34.18 | 34.47 | 34.07 | 34.36 | 3,443,672 | +0.13(+0.38%) |
Jun 29, 2004 | 34.02 | 34.52 | 33.92 | 34.23 | 3,713,771 | +0.11(+0.33%) |
Jun 28, 2004 | 34.73 | 34.77 | 34.08 | 34.12 | 4,876,098 | -0.61(-1.75%) |
Jun 25, 2004 | 34.48 | 34.73 | 34.16 | 34.73 | 5,760,306 | +0.16(+0.47%) |
Jun 24, 2004 | 34.74 | 34.94 | 34.48 | 34.57 | 2,215,948 | -0.38(-1.09%) |
Jun 23, 2004 | 34.74 | 34.97 | 34.36 | 34.95 | 4,883,625 | +0.29(+0.84%) |
Jun 22, 2004 | 34.32 | 34.75 | 34.31 | 34.65 | 3,240,696 | +0.22(+0.64%) |
Jun 21, 2004 | 34.52 | 34.60 | 34.36 | 34.44 | 3,218,116 | -0.17(-0.49%) |
Jun 18, 2004 | 34.68 | 34.80 | 34.51 | 34.61 | 4,359,961 | -0.28(-0.79%) |
Jun 17, 2004 | 34.93 | 35.04 | 34.82 | 34.88 | 2,230,138 | -0.13(-0.37%) |
Jun 16, 2004 | 35.05 | 35.11 | 34.93 | 35.01 | 2,087,500 | -0.07(-0.21%) |
Jun 15, 2004 | 35.25 | 35.34 | 34.93 | 35.08 | 2,521,090 | -0.07(-0.21%) |
Jun 14, 2004 | 35.17 | 35.37 | 34.87 | 35.16 | 2,474,325 | -0.26(-0.73%) |
Jun 10, 2004 | 35.25 | 35.47 | 35.17 | 35.42 | 2,668,046 | +0.16(+0.46%) |
Jun 09, 2004 | 35.04 | 35.48 | 34.99 | 35.25 | 2,678,041 | +0.14(+0.39%) |
Jun 08, 2004 | 34.64 | 35.13 | 34.61 | 35.12 | 3,489,449 | +0.15(+0.44%) |
Jun 07, 2004 | 34.97 | 35.04 | 34.69 | 34.96 | 4,232,006 | +0.19(+0.54%) |
Jun 04, 2004 | 34.95 | 35.12 | 34.70 | 34.78 | 3,522,024 | -0.09(-0.26%) |
Jun 03, 2004 | 35.13 | 35.13 | 34.86 | 34.87 | 2,804,885 | -0.27(-0.76%) |
Jun 02, 2004 | 34.97 | 35.21 | 34.85 | 35.13 | 2,732,949 | +0.07(+0.21%) |
Jun 01, 2004 | 34.73 | 35.20 | 34.66 | 35.06 | 2,564,399 | +0.14(+0.39%) |
May 28, 2004 | 34.82 | 34.98 | 34.46 | 34.92 | 3,514,867 | +0.03(+0.09%) |
May 27, 2004 | 34.08 | 35.21 | 34.08 | 34.89 | 4,754,436 | +0.89(+2.62%) |
May 26, 2004 | 33.84 | 34.10 | 33.62 | 34.00 | 3,289,188 | -0.02(-0.07%) |
May 25, 2004 | 33.92 | 34.15 | 33.56 | 34.02 | 3,553,241 | +0.02(+0.05%) |
May 24, 2004 | 33.92 | 34.18 | 33.69 | 34.01 | 3,699,458 | +0.29(+0.87%) |
May 21, 2004 | 33.83 | 33.88 | 33.59 | 33.71 | 3,161,850 | +0.07(+0.22%) |
May 20, 2004 | 33.44 | 33.86 | 33.35 | 33.64 | 2,753,555 | +0.14(+0.41%) |
May 19, 2004 | 33.51 | 33.87 | 33.43 | 33.50 | 3,536,090 | +0.13(+0.39%) |
May 18, 2004 | 33.15 | 33.58 | 33.07 | 33.37 | 3,011,809 | +0.31(+0.93%) |
May 17, 2004 | 33.33 | 33.80 | 33.03 | 33.07 | 3,597,291 | -0.64(-1.90%) |
May 14, 2004 | 33.04 | 33.71 | 32.88 | 33.71 | 4,087,023 | +0.42(+1.27%) |
May 13, 2004 | 33.04 | 33.37 | 32.99 | 33.28 | 4,653,997 | +0.10(+0.29%) |
May 12, 2004 | 32.68 | 33.20 | 32.68 | 33.19 | 3,144,699 | +0.39(+1.19%) |
May 11, 2004 | 32.73 | 33.07 | 32.69 | 32.80 | 3,350,759 | +0.05(+0.15%) |
May 10, 2004 | 32.90 | 33.37 | 32.75 | 32.75 | 5,229,115 | -0.56(-1.68%) |
May 07, 2004 | 33.59 | 33.88 | 33.19 | 33.31 | 4,043,220 | -0.48(-1.42%) |
May 06, 2004 | 33.75 | 33.90 | 33.57 | 33.79 | 4,479,031 | +0.05(+0.14%) |
May 05, 2004 | 33.43 | 33.76 | 33.37 | 33.74 | 4,039,025 | +0.22(+0.65%) |
May 04, 2004 | 33.23 | 33.71 | 33.21 | 33.52 | 4,713,594 | +0.13(+0.39%) |
May 03, 2004 | 33.03 | 33.41 | 33.00 | 33.39 | 6,067,175 | +0.23(+0.68%) |
Apr 30, 2004 | 33.23 | 33.44 | 32.69 | 33.16 | 7,157,690 | -0.23(-0.68%) |
Apr 29, 2004 | 32.42 | 33.59 | 32.22 | 33.39 | 14,532,792 | +1.82(+5.78%) |
Apr 28, 2004 | 32.01 | 32.20 | 31.57 | 31.57 | 3,072,517 | -0.55(-1.72%) |
Apr 27, 2004 | 31.97 | 32.34 | 31.92 | 32.12 | 3,160,617 | +0.13(+0.41%) |
Apr 26, 2004 | 31.63 | 32.08 | 31.61 | 31.99 | 3,656,271 | +0.46(+1.47%) |
Apr 23, 2004 | 31.40 | 31.64 | 31.37 | 31.53 | 2,016,181 | +0.00(+0.00%) |
Apr 22, 2004 | 31.32 | 31.73 | 31.23 | 31.53 | 4,646,224 | +0.51(+1.65%) |
Apr 21, 2004 | 30.74 | 31.13 | 30.59 | 31.02 | 3,552,995 | +0.26(+0.84%) |
Apr 20, 2004 | 30.96 | 31.21 | 30.76 | 30.76 | 6,659,444 | -0.24(-0.78%) |
Apr 19, 2004 | 31.73 | 31.74 | 30.68 | 31.00 | 8,060,406 | -1.27(-3.94%) |
Apr 16, 2004 | 31.92 | 32.40 | 31.71 | 32.27 | 3,517,088 | +0.49(+1.56%) |
Apr 15, 2004 | 31.44 | 32.01 | 31.39 | 31.78 | 3,443,425 | +0.36(+1.16%) |
Apr 14, 2004 | 31.57 | 31.61 | 31.22 | 31.41 | 2,335,266 | -0.15(-0.46%) |
Apr 13, 2004 | 31.69 | 31.83 | 31.50 | 31.56 | 2,337,363 | +0.02(+0.05%) |
Apr 12, 2004 | 31.44 | 31.75 | 31.34 | 31.54 | 2,047,028 | +0.11(+0.33%) |
Apr 08, 2004 | 31.61 | 31.74 | 31.25 | 31.44 | 1,918,827 | -0.10(-0.31%) |
Apr 07, 2004 | 31.53 | 31.77 | 31.28 | 31.53 | 1,900,442 | -0.18(-0.56%) |
Apr 06, 2004 | 31.42 | 31.85 | 31.34 | 31.71 | 2,453,719 | +0.15(+0.49%) |
Apr 05, 2004 | 31.44 | 31.62 | 31.28 | 31.56 | 3,395,673 | +0.12(+0.39%) |
Apr 02, 2004 | 31.66 | 31.76 | 31.28 | 31.44 | 3,113,482 | +0.02(+0.05%) |
Apr 01, 2004 | 31.57 | 31.66 | 31.27 | 31.42 | 3,244,768 | -0.27(-0.84%) |
Mar 31, 2004 | 31.72 | 31.91 | 31.27 | 31.69 | 2,166,963 | -0.15(-0.48%) |
Mar 30, 2004 | 30.90 | 31.84 | 30.90 | 31.84 | 2,687,789 | +0.24(+0.77%) |
Mar 29, 2004 | 31.13 | 31.61 | 31.00 | 31.60 | 2,412,014 | +0.46(+1.48%) |
Mar 26, 2004 | 31.22 | 31.57 | 31.08 | 31.14 | 2,680,139 | -0.28(-0.88%) |
Mar 25, 2004 | 30.72 | 31.49 | 30.60 | 31.41 | 2,967,512 | +0.85(+2.78%) |
Mar 24, 2004 | 30.41 | 30.63 | 30.15 | 30.56 | 2,732,332 | +0.00(+0.00%) |
Mar 23, 2004 | 30.71 | 30.78 | 30.29 | 30.56 | 2,343,286 | -0.15(-0.50%) |
Mar 22, 2004 | 31.04 | 31.16 | 30.48 | 30.72 | 2,567,361 | -0.45(-1.46%) |
Mar 19, 2004 | 31.16 | 31.34 | 31.10 | 31.17 | 3,529,304 | -0.18(-0.57%) |
Mar 18, 2004 | 31.01 | 31.70 | 30.84 | 31.35 | 2,753,185 | +0.14(+0.44%) |
Mar 17, 2004 | 30.55 | 31.32 | 30.54 | 31.21 | 2,587,473 | +0.67(+2.20%) |
Mar 16, 2004 | 30.57 | 30.80 | 30.39 | 30.54 | 2,713,207 | +0.17(+0.56%) |
Mar 15, 2004 | 30.41 | 30.56 | 30.29 | 30.37 | 2,718,266 | -0.27(-0.87%) |
Mar 12, 2004 | 30.76 | 30.76 | 30.48 | 30.63 | 4,089,121 | -0.22(-0.71%) |
Mar 11, 2004 | 31.41 | 31.52 | 30.80 | 30.85 | 4,613,156 | -0.90(-2.83%) |
Mar 10, 2004 | 31.70 | 32.09 | 31.63 | 31.75 | 4,017,185 | +0.16(+0.51%) |
Mar 09, 2004 | 32.38 | 32.38 | 31.45 | 31.59 | 3,205,900 | -0.21(-0.66%) |
Mar 08, 2004 | 31.93 | 31.98 | 31.77 | 31.80 | 2,921,858 | -0.27(-0.83%) |
Mar 05, 2004 | 31.39 | 32.22 | 31.26 | 32.07 | 4,246,936 | +0.68(+2.17%) |
Mar 04, 2004 | 31.58 | 32.19 | 31.24 | 31.39 | 2,273,694 | -0.17(-0.54%) |
Mar 03, 2004 | 31.24 | 31.66 | 31.08 | 31.56 | 2,810,438 | +0.23(+0.72%) |
Mar 02, 2004 | 32.05 | 32.05 | 31.18 | 31.33 | 3,665,155 | -0.50(-1.58%) |
Mar 01, 2004 | 31.32 | 31.92 | 31.29 | 31.83 | 3,197,016 | +0.64(+2.05%) |
Feb 27, 2004 | 30.52 | 31.34 | 30.52 | 31.19 | 5,217,393 | +0.21(+0.68%) |
Feb 26, 2004 | 31.15 | 31.21 | 30.98 | 30.98 | 2,508,998 | -0.17(-0.55%) |
Feb 25, 2004 | 30.80 | 31.42 | 30.79 | 31.15 | 4,826,125 | +0.44(+1.42%) |
Feb 24, 2004 | 30.72 | 30.90 | 30.60 | 30.72 | 3,245,138 | -0.14(-0.45%) |
Feb 23, 2004 | 30.86 | 30.98 | 30.72 | 30.85 | 2,910,877 | -0.01(-0.03%) |
Feb 20, 2004 | 30.80 | 31.24 | 30.72 | 30.86 | 5,503,656 | +0.25(+0.82%) |
Feb 19, 2004 | 30.46 | 30.75 | 30.38 | 30.61 | 2,282,578 | +0.30(+0.99%) |
Feb 18, 2004 | 30.15 | 30.39 | 29.92 | 30.31 | 2,421,021 | +0.11(+0.38%) |
Feb 17, 2004 | 30.38 | 30.55 | 30.04 | 30.20 | 2,341,065 | +0.17(+0.57%) |
Feb 13, 2004 | 29.88 | 30.39 | 29.88 | 30.03 | 1,740,282 | -0.09(-0.30%) |
Feb 12, 2004 | 30.01 | 30.16 | 29.86 | 30.12 | 2,118,100 | -0.10(-0.32%) |
Feb 11, 2004 | 29.99 | 30.39 | 29.83 | 30.21 | 2,874,230 | +0.25(+0.84%) |
Feb 10, 2004 | 29.82 | 30.19 | 29.62 | 29.96 | 2,612,028 | +0.17(+0.57%) |
Feb 09, 2004 | 29.80 | 29.86 | 29.59 | 29.79 | 2,376,107 | -0.17(-0.57%) |
Feb 06, 2004 | 29.91 | 30.10 | 29.67 | 29.96 | 1,925,490 | -0.06(-0.22%) |
Feb 05, 2004 | 29.40 | 30.19 | 29.26 | 30.03 | 3,518,569 | +0.51(+1.73%) |
Feb 04, 2004 | 29.03 | 29.65 | 29.01 | 29.52 | 3,051,170 | +0.44(+1.50%) |
Feb 03, 2004 | 29.18 | 29.22 | 29.01 | 29.08 | 3,682,060 | -0.08(-0.28%) |
Feb 02, 2004 | 29.42 | 29.49 | 29.05 | 29.16 | 4,768,132 | -0.22(-0.75%) |
Jan 30, 2004 | 29.60 | 29.73 | 29.18 | 29.38 | 3,465,512 | -0.41(-1.39%) |
Jan 29, 2004 | 29.58 | 29.95 | 28.37 | 29.79 | 7,985,755 | -0.41(-1.37%) |
Jan 28, 2004 | 30.45 | 30.68 | 30.05 | 30.21 | 4,588,478 | -0.39(-1.27%) |
Jan 27, 2004 | 30.72 | 31.10 | 30.47 | 30.59 | 4,420,421 | -0.13(-0.42%) |
Jan 26, 2004 | 29.41 | 30.94 | 29.41 | 30.72 | 5,729,829 | +1.30(+4.44%) |
Jan 23, 2004 | 29.18 | 29.69 | 29.18 | 29.42 | 2,832,524 | +0.02(+0.06%) |
Jan 22, 2004 | 29.58 | 29.64 | 29.38 | 29.40 | 2,991,573 | -0.30(-1.01%) |
Jan 21, 2004 | 29.59 | 29.82 | 29.58 | 29.70 | 2,507,517 | +0.08(+0.27%) |
Jan 20, 2004 | 29.62 | 29.67 | 29.34 | 29.62 | 2,436,815 | +0.01(+0.03%) |
Jan 16, 2004 | 29.38 | 29.64 | 29.30 | 29.61 | 3,073,750 | +0.38(+1.30%) |
Jan 15, 2004 | 29.24 | 29.31 | 29.09 | 29.23 | 2,720,734 | -0.05(-0.17%) |
Jan 14, 2004 | 28.85 | 29.30 | 28.85 | 29.28 | 3,255,626 | +0.09(+0.31%) |
Jan 13, 2004 | 29.02 | 29.43 | 28.97 | 29.19 | 3,168,760 | -0.04(-0.14%) |
Jan 12, 2004 | 29.27 | 29.34 | 29.04 | 29.23 | 3,261,055 | -0.11(-0.39%) |
Jan 09, 2004 | 29.39 | 29.48 | 29.09 | 29.35 | 2,712,713 | -0.34(-1.15%) |
Jan 08, 2004 | 29.46 | 29.69 | 29.42 | 29.69 | 2,906,435 | +0.21(+0.71%) |
Jan 07, 2004 | 29.36 | 29.45 | 29.03 | 29.48 | 3,272,160 | +0.11(+0.39%) |
Jan 06, 2004 | 29.38 | 29.50 | 29.02 | 29.36 | 2,507,517 | -0.15(-0.49%) |
Jan 05, 2004 | 29.27 | 29.62 | 29.18 | 29.51 | 3,200,348 | +0.24(+0.83%) |
Jan 02, 2004 | 29.70 | 29.81 | 29.05 | 29.27 | 3,033,649 | -0.50(-1.69%) |
Dec 31, 2003 | 29.58 | 29.81 | 29.50 | 29.77 | 2,082,194 | +0.20(+0.69%) |
Dec 30, 2003 | 29.39 | 29.65 | 29.39 | 29.57 | 1,849,852 | -0.07(-0.25%) |
Dec 29, 2003 | 29.44 | 29.73 | 29.22 | 29.64 | 2,339,831 | +0.20(+0.69%) |
Dec 26, 2003 | 29.34 | 29.48 | 29.27 | 29.44 | 610,900 | +0.06(+0.22%) |
Dec 24, 2003 | 29.50 | 29.54 | 29.35 | 29.37 | 738,484 | -0.15(-0.52%) |
Dec 23, 2003 | 29.51 | 29.58 | 29.22 | 29.52 | 2,404,487 | +0.07(+0.25%) |
Dec 22, 2003 | 29.04 | 29.45 | 29.04 | 29.45 | 2,385,238 | +0.29(+1.00%) |
Dec 19, 2003 | 29.26 | 29.35 | 28.99 | 29.16 | 4,764,061 | -0.11(-0.36%) |
Dec 18, 2003 | 29.54 | 29.80 | 29.14 | 29.27 | 5,288,959 | +0.04(+0.14%) |
Dec 17, 2003 | 28.77 | 29.33 | 28.77 | 29.22 | 3,963,881 | +0.41(+1.41%) |
Dec 16, 2003 | 28.69 | 28.91 | 28.58 | 28.82 | 3,307,203 | +0.11(+0.37%) |
Dec 15, 2003 | 28.41 | 28.99 | 28.41 | 28.71 | 3,190,970 | +0.02(+0.08%) |
Dec 12, 2003 | 28.32 | 28.76 | 28.32 | 28.69 | 3,429,112 | +0.47(+1.67%) |
Dec 11, 2003 | 28.19 | 28.49 | 28.19 | 28.22 | 3,089,174 | -0.05(-0.17%) |
Dec 10, 2003 | 28.08 | 28.27 | 28.08 | 28.27 | 3,987,942 | +0.09(+0.32%) |
Dec 09, 2003 | 28.06 | 28.33 | 27.98 | 28.18 | 3,362,481 | -0.05(-0.17%) |
Dec 08, 2003 | 28.11 | 28.30 | 28.01 | 28.23 | 2,333,538 | +0.06(+0.23%) |
Dec 05, 2003 | 28.27 | 28.35 | 27.98 | 28.16 | 2,953,939 | -0.06(-0.20%) |
Dec 04, 2003 | 27.70 | 28.24 | 27.70 | 28.22 | 3,757,080 | +0.38(+1.37%) |
Dec 03, 2003 | 27.61 | 28.07 | 27.60 | 27.84 | 3,576,068 | +0.36(+1.33%) |
Dec 02, 2003 | 27.78 | 27.78 | 27.43 | 27.47 | 2,650,155 | -0.09(-0.32%) |
Dec 01, 2003 | 27.34 | 27.53 | 27.23 | 27.56 | 2,599,319 | +0.24(+0.89%) |
Nov 28, 2003 | 27.23 | 27.44 | 27.15 | 27.32 | 1,157,021 | +0.02(+0.06%) |
Nov 26, 2003 | 27.17 | 27.32 | 27.07 | 27.30 | 1,677,107 | +0.11(+0.42%) |
Nov 25, 2003 | 27.23 | 27.26 | 27.09 | 27.19 | 2,604,254 | -0.03(-0.12%) |
Nov 24, 2003 | 27.19 | 27.41 | 27.15 | 27.22 | 2,136,115 | +0.09(+0.33%) |
Nov 21, 2003 | 27.00 | 27.27 | 27.01 | 27.13 | 2,213,604 | +0.13(+0.48%) |
Nov 20, 2003 | 26.87 | 27.21 | 26.87 | 27.00 | 3,252,295 | +0.05(+0.18%) |
Nov 19, 2003 | 26.87 | 27.09 | 26.75 | 26.96 | 2,948,510 | +0.17(+0.64%) |
Nov 18, 2003 | 27.12 | 27.21 | 26.75 | 26.79 | 3,688,353 | -0.33(-1.23%) |
Nov 17, 2003 | 26.94 | 27.21 | 26.38 | 27.12 | 3,335,336 | +0.06(+0.24%) |
Nov 14, 2003 | 27.15 | 27.26 | 27.00 | 27.05 | 3,258,464 | -0.03(-0.12%) |
Nov 13, 2003 | 26.84 | 27.10 | 26.82 | 27.09 | 2,404,857 | +0.15(+0.57%) |
Nov 12, 2003 | 26.70 | 27.01 | 26.55 | 26.93 | 2,965,045 | +0.34(+1.28%) |
Nov 11, 2003 | 26.58 | 26.78 | 26.54 | 26.59 | 2,811,301 | -0.03(-0.12%) |
Nov 10, 2003 | 26.96 | 26.89 | 26.57 | 26.62 | 3,185,048 | -0.34(-1.26%) |
Nov 07, 2003 | 27.17 | 27.17 | 26.96 | 26.96 | 3,037,104 | -0.19(-0.72%) |
Nov 06, 2003 | 27.31 | 27.51 | 26.92 | 27.16 | 5,113,376 | -0.15(-0.56%) |
Nov 05, 2003 | 26.27 | 27.72 | 27.12 | 27.31 | 7,865,081 | -0.36(-1.32%) |
Nov 04, 2003 | 26.27 | 27.76 | 27.13 | 27.68 | 14,511,569 | +1.41(+5.37%) |
Nov 03, 2003 | 25.89 | 26.41 | 25.88 | 26.27 | 3,364,715 | +0.41(+1.60%) |
Oct 31, 2003 | 25.83 | 25.99 | 25.75 | 25.85 | 4,033,472 | +0.08(+0.31%) |
Oct 30, 2003 | 25.93 | 25.99 | 25.62 | 25.77 | 5,136,696 | -0.08(-0.31%) |
Oct 29, 2003 | 25.48 | 26.54 | 25.12 | 25.85 | 5,102,764 | +0.37(+1.46%) |
Oct 28, 2003 | 25.20 | 25.48 | 25.19 | 25.48 | 3,215,031 | +0.40(+1.58%) |
Oct 27, 2003 | 25.25 | 25.29 | 25.04 | 25.08 | 2,910,877 | -0.18(-0.71%) |
Oct 24, 2003 | 25.38 | 25.38 | 25.04 | 25.26 | 4,936,189 | -0.11(-0.45%) |
Oct 23, 2003 | 25.04 | 25.38 | 25.04 | 25.38 | 5,776,346 | +0.22(+0.87%) |
Oct 22, 2003 | 24.96 | 25.29 | 24.96 | 25.16 | 3,914,032 | -0.14(-0.54%) |
Oct 21, 2003 | 25.34 | 25.62 | 25.27 | 25.29 | 3,373,216 | -0.11(-0.45%) |
Oct 20, 2003 | 25.46 | 25.56 | 25.26 | 25.41 | 3,231,442 | +0.19(+0.77%) |
Oct 17, 2003 | 25.52 | 25.47 | 25.17 | 25.21 | 3,405,914 | -0.31(-1.21%) |
Oct 16, 2003 | 25.51 | 25.54 | 25.25 | 25.52 | 3,643,932 | +0.01(+0.03%) |
Oct 15, 2003 | 25.64 | 25.76 | 25.49 | 25.51 | 3,998,800 | -0.15(-0.60%) |
Oct 14, 2003 | 25.57 | 25.69 | 25.41 | 25.67 | 3,722,902 | +0.07(+0.28%) |
Oct 13, 2003 | 25.59 | 25.71 | 25.49 | 25.59 | 3,984,857 | +0.01(+0.03%) |
Oct 10, 2003 | 25.58 | 25.84 | 25.52 | 25.59 | 4,956,795 | -0.06(-0.25%) |
Oct 09, 2003 | 25.85 | 26.01 | 25.55 | 25.65 | 6,394,897 | -0.20(-0.78%) |
Oct 08, 2003 | 26.30 | 26.30 | 25.85 | 25.85 | 4,407,219 | -0.44(-1.66%) |
Oct 07, 2003 | 26.02 | 26.29 | 25.92 | 26.29 | 3,313,126 | +0.23(+0.87%) |
Oct 06, 2003 | 26.26 | 26.26 | 25.92 | 26.06 | 3,336,446 | -0.43(-1.62%) |
Oct 03, 2003 | 26.64 | 26.70 | 26.32 | 26.49 | 3,272,037 | +0.06(+0.21%) |
Oct 02, 2003 | 26.53 | 26.62 | 26.34 | 26.44 | 2,476,546 | -0.12(-0.46%) |