Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 28.33 | 29.72 | 28.27 | 29.25 | 4,109,605 | +0.93(+3.29%) |
Sep 29, 2004 | 28.34 | 28.34 | 27.97 | 28.32 | 1,802,886 | -0.14(-0.49%) |
Sep 28, 2004 | 28.22 | 28.54 | 28.08 | 28.46 | 1,395,795 | +0.20(+0.71%) |
Sep 27, 2004 | 28.32 | 28.49 | 28.22 | 28.25 | 1,698,224 | -0.25(-0.86%) |
Sep 24, 2004 | 28.11 | 28.62 | 28.07 | 28.50 | 1,441,114 | +0.45(+1.59%) |
Sep 23, 2004 | 28.10 | 28.15 | 27.88 | 28.05 | 1,652,516 | +0.02(+0.08%) |
Sep 22, 2004 | 28.15 | 28.21 | 27.81 | 28.03 | 1,441,764 | -0.28(-0.98%) |
Sep 21, 2004 | 28.12 | 28.49 | 28.07 | 28.31 | 1,212,832 | +0.20(+0.71%) |
Sep 20, 2004 | 28.30 | 28.46 | 27.94 | 28.11 | 1,314,118 | -0.29(-1.03%) |
Sep 17, 2004 | 28.07 | 28.49 | 28.07 | 28.40 | 1,882,097 | +0.45(+1.60%) |
Sep 16, 2004 | 28.04 | 28.10 | 27.82 | 27.95 | 1,545,646 | -0.08(-0.27%) |
Sep 15, 2004 | 27.92 | 28.17 | 27.89 | 28.03 | 2,195,953 | +0.15(+0.55%) |
Sep 14, 2004 | 27.81 | 27.96 | 27.71 | 27.88 | 1,283,732 | +0.08(+0.31%) |
Sep 13, 2004 | 27.79 | 27.80 | 27.58 | 27.79 | 1,833,532 | +0.01(+0.03%) |
Sep 10, 2004 | 27.46 | 27.79 | 27.33 | 27.79 | 1,549,672 | +0.32(+1.18%) |
Sep 09, 2004 | 27.36 | 27.53 | 27.36 | 27.46 | 1,716,144 | +0.02(+0.08%) |
Sep 08, 2004 | 27.59 | 27.64 | 27.32 | 27.44 | 1,584,862 | -0.15(-0.53%) |
Sep 07, 2004 | 27.59 | 27.78 | 27.47 | 27.58 | 1,779,513 | +0.21(+0.76%) |
Sep 03, 2004 | 27.20 | 27.53 | 27.16 | 27.38 | 1,306,456 | +0.18(+0.65%) |
Sep 02, 2004 | 27.08 | 27.27 | 27.03 | 27.20 | 2,612,134 | +0.12(+0.46%) |
Sep 01, 2004 | 26.60 | 27.09 | 26.59 | 27.08 | 2,215,171 | +0.33(+1.24%) |
Aug 31, 2004 | 26.65 | 26.78 | 26.44 | 26.75 | 2,682,904 | +0.05(+0.20%) |
Aug 30, 2004 | 26.34 | 26.81 | 26.31 | 26.69 | 2,191,538 | +0.20(+0.76%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.30 | 26.49 | 838,983 | +0.08(+0.29%) |
Aug 26, 2004 | 25.95 | 26.48 | 25.91 | 26.41 | 2,554,089 | -0.50(-1.86%) |
Aug 25, 2004 | 26.41 | 27.02 | 26.40 | 26.91 | 1,471,370 | +0.46(+1.75%) |
Aug 24, 2004 | 26.55 | 26.70 | 26.20 | 26.45 | 1,184,134 | +0.02(+0.06%) |
Aug 23, 2004 | 26.27 | 26.68 | 26.27 | 26.44 | 1,589,147 | -0.28(-1.04%) |
Aug 20, 2004 | 26.06 | 26.73 | 25.98 | 26.71 | 2,146,349 | +0.69(+2.63%) |
Aug 19, 2004 | 26.17 | 26.24 | 25.97 | 26.03 | 2,129,858 | -0.10(-0.38%) |
Aug 18, 2004 | 26.28 | 26.29 | 25.93 | 26.13 | 2,696,019 | -0.29(-1.08%) |
Aug 17, 2004 | 26.45 | 26.55 | 26.31 | 26.41 | 1,268,279 | -0.08(-0.32%) |
Aug 16, 2004 | 26.14 | 26.57 | 26.14 | 26.50 | 1,474,487 | +0.31(+1.18%) |
Aug 13, 2004 | 26.04 | 26.21 | 25.81 | 26.19 | 1,544,478 | +0.24(+0.92%) |
Aug 12, 2004 | 26.41 | 26.44 | 25.84 | 25.95 | 1,970,657 | -0.62(-2.32%) |
Aug 11, 2004 | 26.49 | 26.76 | 26.23 | 26.57 | 1,885,603 | -0.10(-0.38%) |
Aug 10, 2004 | 26.57 | 26.73 | 26.55 | 26.67 | 2,784,060 | +0.14(+0.52%) |
Aug 09, 2004 | 26.23 | 26.65 | 26.22 | 26.53 | 2,584,215 | +0.45(+1.74%) |
Aug 06, 2004 | 26.11 | 26.46 | 25.90 | 26.08 | 2,050,128 | -0.18(-0.67%) |
Aug 05, 2004 | 26.68 | 26.69 | 26.25 | 26.25 | 4,150,898 | -0.18(-0.70%) |
Aug 04, 2004 | 25.91 | 26.51 | 25.73 | 26.44 | 2,175,566 | +0.51(+1.96%) |
Aug 03, 2004 | 25.94 | 26.07 | 25.81 | 25.93 | 3,065,193 | -0.12(-0.44%) |
Aug 02, 2004 | 25.84 | 26.18 | 25.68 | 26.04 | 2,789,514 | +0.21(+0.80%) |
Jul 30, 2004 | 25.80 | 25.91 | 25.66 | 25.84 | 3,229,587 | +0.00(+0.00%) |
Jul 29, 2004 | 25.80 | 26.11 | 25.57 | 25.84 | 4,037,017 | +0.65(+2.57%) |
Jul 28, 2004 | 24.66 | 25.24 | 24.66 | 25.19 | 2,027,663 | +0.34(+1.36%) |
Jul 27, 2004 | 25.04 | 25.05 | 24.57 | 24.85 | 1,635,765 | -0.20(-0.80%) |
Jul 26, 2004 | 24.64 | 25.13 | 24.60 | 25.05 | 2,950,402 | +0.12(+0.46%) |
Jul 23, 2004 | 24.95 | 25.14 | 24.66 | 24.94 | 2,883,138 | -0.12(-0.46%) |
Jul 22, 2004 | 25.03 | 25.27 | 24.95 | 25.05 | 2,293,993 | -0.36(-1.42%) |
Jul 21, 2004 | 25.68 | 25.80 | 25.40 | 25.41 | 1,693,290 | -0.09(-0.36%) |
Jul 20, 2004 | 25.37 | 25.53 | 25.34 | 25.51 | 1,831,454 | +0.11(+0.42%) |
Jul 19, 2004 | 25.55 | 25.55 | 25.30 | 25.40 | 2,289,448 | -0.02(-0.06%) |
Jul 16, 2004 | 25.87 | 25.87 | 25.41 | 25.41 | 2,820,029 | -0.25(-0.99%) |
Jul 15, 2004 | 26.02 | 26.02 | 25.57 | 25.67 | 3,014,550 | -0.30(-1.16%) |
Jul 14, 2004 | 26.45 | 26.47 | 25.91 | 25.97 | 4,138,173 | -0.61(-2.29%) |
Jul 13, 2004 | 26.63 | 26.68 | 26.44 | 26.58 | 1,344,763 | +0.02(+0.09%) |
Jul 12, 2004 | 26.85 | 26.95 | 26.49 | 26.55 | 2,160,243 | -0.27(-1.00%) |
Jul 09, 2004 | 26.73 | 27.05 | 26.70 | 26.82 | 1,818,469 | +0.17(+0.64%) |
Jul 08, 2004 | 26.38 | 26.81 | 26.29 | 26.65 | 2,125,702 | +0.15(+0.58%) |
Jul 07, 2004 | 26.25 | 26.64 | 26.11 | 26.50 | 2,543,311 | +0.32(+1.21%) |
Jul 06, 2004 | 26.75 | 26.84 | 25.99 | 26.18 | 5,584,612 | -0.55(-2.07%) |
Jul 02, 2004 | 26.75 | 26.92 | 26.63 | 26.74 | 2,339,961 | -0.49(-1.78%) |
Jul 01, 2004 | 27.45 | 27.57 | 26.81 | 27.22 | 2,419,171 | -0.32(-1.17%) |
Jun 30, 2004 | 27.15 | 27.61 | 27.13 | 27.55 | 2,383,851 | +0.42(+1.53%) |
Jun 29, 2004 | 26.61 | 27.16 | 26.41 | 27.13 | 2,583,436 | +0.52(+1.94%) |
Jun 28, 2004 | 26.80 | 26.89 | 26.55 | 26.61 | 2,230,754 | -0.08(-0.32%) |
Jun 25, 2004 | 26.57 | 26.75 | 26.57 | 26.70 | 2,333,598 | -0.23(-0.86%) |
Jun 24, 2004 | 27.32 | 27.32 | 26.93 | 26.93 | 1,226,856 | -0.34(-1.24%) |
Jun 23, 2004 | 27.02 | 27.32 | 26.80 | 27.27 | 2,072,982 | +0.25(+0.94%) |
Jun 22, 2004 | 26.66 | 27.08 | 26.65 | 27.02 | 1,267,370 | +0.27(+1.01%) |
Jun 21, 2004 | 27.05 | 27.07 | 26.67 | 26.75 | 1,882,746 | -0.28(-1.05%) |
Jun 18, 2004 | 26.75 | 27.24 | 26.72 | 27.03 | 3,276,075 | +0.18(+0.66%) |
Jun 17, 2004 | 26.81 | 26.91 | 26.72 | 26.85 | 1,652,386 | +0.00(+0.00%) |
Jun 16, 2004 | 26.63 | 26.87 | 26.62 | 26.85 | 1,279,317 | +0.28(+1.04%) |
Jun 15, 2004 | 26.41 | 26.66 | 26.41 | 26.58 | 2,128,819 | +0.23(+0.88%) |
Jun 14, 2004 | 26.30 | 26.41 | 26.26 | 26.35 | 1,517,468 | -0.12(-0.44%) |
Jun 10, 2004 | 26.20 | 26.46 | 26.17 | 26.46 | 1,350,087 | +0.20(+0.76%) |
Jun 09, 2004 | 26.16 | 26.41 | 26.11 | 26.26 | 2,275,294 | +0.06(+0.24%) |
Jun 08, 2004 | 25.91 | 26.25 | 25.90 | 26.20 | 1,725,623 | +0.17(+0.65%) |
Jun 07, 2004 | 25.84 | 26.11 | 25.82 | 26.03 | 1,845,608 | +0.19(+0.75%) |
Jun 04, 2004 | 25.84 | 25.90 | 25.71 | 25.84 | 2,419,821 | +0.05(+0.18%) |
Jun 03, 2004 | 25.85 | 25.98 | 25.78 | 25.79 | 1,668,488 | -0.04(-0.15%) |
Jun 02, 2004 | 25.71 | 25.90 | 25.54 | 25.83 | 2,065,580 | +0.22(+0.84%) |
Jun 01, 2004 | 25.53 | 25.61 | 25.41 | 25.61 | 1,646,153 | +0.01(+0.03%) |
May 28, 2004 | 25.69 | 25.81 | 25.47 | 25.61 | 1,545,517 | +0.07(+0.27%) |
May 27, 2004 | 25.63 | 26.17 | 25.51 | 25.54 | 3,104,668 | +0.06(+0.24%) |
May 26, 2004 | 25.34 | 25.49 | 25.18 | 25.47 | 1,528,765 | +0.11(+0.43%) |
May 25, 2004 | 25.17 | 25.41 | 25.07 | 25.37 | 1,363,722 | +0.27(+1.07%) |
May 24, 2004 | 25.08 | 25.41 | 24.88 | 25.10 | 2,028,961 | +0.06(+0.25%) |
May 21, 2004 | 25.21 | 25.26 | 25.01 | 25.04 | 1,504,223 | +0.00(+0.00%) |
May 20, 2004 | 25.38 | 25.40 | 25.04 | 25.04 | 2,321,132 | -0.37(-1.45%) |
May 19, 2004 | 25.40 | 25.66 | 25.39 | 25.41 | 5,099,089 | +0.17(+0.67%) |
May 18, 2004 | 24.94 | 25.49 | 24.90 | 25.24 | 3,387,489 | +0.31(+1.24%) |
May 17, 2004 | 25.51 | 25.51 | 24.93 | 24.93 | 2,448,518 | -0.58(-2.26%) |
May 14, 2004 | 25.05 | 25.61 | 25.05 | 25.51 | 3,608,111 | +0.33(+1.32%) |
May 13, 2004 | 24.74 | 25.24 | 24.74 | 25.17 | 2,416,055 | +0.36(+1.46%) |
May 12, 2004 | 24.45 | 24.84 | 24.38 | 24.81 | 2,458,517 | +0.27(+1.10%) |
May 11, 2004 | 24.49 | 24.71 | 24.49 | 24.54 | 2,435,014 | +0.05(+0.22%) |
May 10, 2004 | 24.58 | 24.65 | 24.37 | 24.49 | 2,941,572 | -0.20(-0.81%) |
May 07, 2004 | 24.66 | 24.90 | 24.65 | 24.69 | 2,567,984 | +0.03(+0.13%) |
May 06, 2004 | 24.93 | 24.99 | 24.64 | 24.66 | 2,391,123 | -0.25(-1.02%) |
May 05, 2004 | 24.79 | 25.17 | 24.65 | 24.91 | 2,739,131 | +0.18(+0.75%) |
May 04, 2004 | 24.87 | 25.04 | 24.73 | 24.73 | 2,260,101 | -0.05(-0.19%) |
May 03, 2004 | 24.94 | 25.02 | 24.69 | 24.77 | 3,380,607 | -0.07(-0.28%) |
Apr 30, 2004 | 24.77 | 25.00 | 24.64 | 24.84 | 2,991,955 | +0.20(+0.81%) |
Apr 29, 2004 | 24.32 | 24.75 | 24.28 | 24.64 | 4,622,137 | +0.33(+1.36%) |
Apr 28, 2004 | 24.65 | 24.70 | 24.30 | 24.31 | 2,391,513 | -0.34(-1.37%) |
Apr 27, 2004 | 24.73 | 24.83 | 24.57 | 24.65 | 1,871,449 | +0.04(+0.16%) |
Apr 26, 2004 | 24.72 | 24.72 | 24.57 | 24.61 | 1,676,669 | -0.08(-0.31%) |
Apr 23, 2004 | 24.86 | 24.86 | 24.52 | 24.69 | 1,874,046 | -0.11(-0.43%) |
Apr 22, 2004 | 24.30 | 24.99 | 24.28 | 24.80 | 2,228,676 | +0.45(+1.83%) |
Apr 21, 2004 | 24.12 | 24.50 | 23.70 | 24.35 | 2,660,569 | +0.22(+0.93%) |
Apr 20, 2004 | 24.30 | 24.40 | 24.12 | 24.13 | 2,294,642 | -0.08(-0.32%) |
Apr 19, 2004 | 24.38 | 24.43 | 24.16 | 24.20 | 1,297,756 | -0.18(-0.76%) |
Apr 16, 2004 | 24.60 | 24.64 | 24.38 | 24.39 | 2,308,666 | -0.14(-0.57%) |
Apr 15, 2004 | 24.60 | 24.60 | 24.36 | 24.53 | 1,394,627 | +0.02(+0.09%) |
Apr 14, 2004 | 24.27 | 24.53 | 24.20 | 24.50 | 1,579,798 | +0.09(+0.38%) |
Apr 13, 2004 | 24.63 | 24.63 | 24.30 | 24.41 | 1,181,927 | -0.15(-0.60%) |
Apr 12, 2004 | 24.55 | 24.70 | 24.50 | 24.56 | 1,045,710 | +0.01(+0.03%) |
Apr 08, 2004 | 24.47 | 24.63 | 24.38 | 24.55 | 1,145,827 | +0.12(+0.47%) |
Apr 07, 2004 | 24.56 | 24.59 | 24.22 | 24.44 | 1,706,145 | -0.18(-0.72%) |
Apr 06, 2004 | 24.34 | 24.63 | 24.26 | 24.61 | 2,108,821 | +0.13(+0.53%) |
Apr 05, 2004 | 24.30 | 24.48 | 24.20 | 24.48 | 1,366,968 | +0.09(+0.38%) |
Apr 02, 2004 | 24.10 | 24.41 | 24.06 | 24.39 | 1,626,286 | +0.41(+1.70%) |
Apr 01, 2004 | 23.98 | 24.13 | 23.92 | 23.98 | 1,765,229 | -0.15(-0.64%) |
Mar 31, 2004 | 24.00 | 24.19 | 23.86 | 24.13 | 1,677,318 | +0.08(+0.32%) |
Mar 30, 2004 | 23.97 | 24.11 | 23.86 | 24.06 | 1,761,982 | +0.14(+0.58%) |
Mar 29, 2004 | 23.77 | 24.00 | 23.67 | 23.92 | 1,586,680 | +0.22(+0.91%) |
Mar 26, 2004 | 23.65 | 23.83 | 23.41 | 23.70 | 2,108,692 | +0.05(+0.23%) |
Mar 25, 2004 | 23.57 | 23.65 | 23.30 | 23.65 | 1,885,214 | +0.24(+1.02%) |
Mar 24, 2004 | 23.30 | 23.52 | 23.19 | 23.41 | 2,480,722 | +0.11(+0.46%) |
Mar 23, 2004 | 22.96 | 23.40 | 22.96 | 23.30 | 1,923,261 | +0.35(+1.51%) |
Mar 22, 2004 | 23.09 | 23.09 | 22.73 | 22.96 | 2,379,956 | -0.12(-0.53%) |
Mar 19, 2004 | 23.16 | 23.23 | 23.01 | 23.08 | 2,001,562 | -0.08(-0.37%) |
Mar 18, 2004 | 23.10 | 23.22 | 22.90 | 23.16 | 2,460,075 | +0.02(+0.07%) |
Mar 17, 2004 | 22.95 | 23.20 | 22.85 | 23.15 | 1,546,426 | +0.25(+1.08%) |
Mar 16, 2004 | 23.26 | 23.26 | 22.55 | 22.90 | 2,601,226 | -0.40(-1.72%) |
Mar 15, 2004 | 23.07 | 23.35 | 23.03 | 23.30 | 2,087,006 | +0.13(+0.56%) |
Mar 12, 2004 | 23.18 | 23.27 | 22.98 | 23.17 | 2,360,088 | -0.01(-0.03%) |
Mar 11, 2004 | 23.53 | 23.54 | 23.15 | 23.18 | 2,613,043 | -0.42(-1.79%) |
Mar 10, 2004 | 23.11 | 23.67 | 23.03 | 23.60 | 4,094,282 | -0.25(-1.03%) |
Mar 09, 2004 | 24.10 | 24.18 | 23.78 | 23.85 | 2,728,872 | -0.26(-1.09%) |
Mar 08, 2004 | 24.20 | 24.28 | 24.07 | 24.11 | 2,785,618 | -0.16(-0.67%) |
Mar 05, 2004 | 24.18 | 24.45 | 24.00 | 24.27 | 2,821,328 | -0.02(-0.06%) |
Mar 04, 2004 | 24.26 | 24.37 | 24.10 | 24.29 | 2,402,810 | +0.00(+0.00%) |
Mar 03, 2004 | 24.13 | 24.41 | 24.11 | 24.29 | 2,959,232 | +0.22(+0.93%) |
Mar 02, 2004 | 24.10 | 24.19 | 23.80 | 24.07 | 2,862,881 | -0.12(-0.51%) |
Mar 01, 2004 | 23.83 | 24.44 | 23.75 | 24.19 | 3,618,239 | +0.78(+3.32%) |
Feb 27, 2004 | 23.23 | 23.47 | 23.18 | 23.41 | 1,392,549 | +0.18(+0.76%) |
Feb 26, 2004 | 23.59 | 23.61 | 23.00 | 23.23 | 1,931,441 | -0.32(-1.37%) |
Feb 25, 2004 | 23.37 | 23.69 | 23.28 | 23.56 | 2,068,437 | +0.20(+0.86%) |
Feb 24, 2004 | 23.90 | 24.03 | 22.77 | 23.36 | 4,623,176 | -0.53(-2.22%) |
Feb 23, 2004 | 24.56 | 24.57 | 23.47 | 23.89 | 3,514,356 | -0.78(-3.15%) |
Feb 20, 2004 | 24.79 | 24.87 | 24.55 | 24.67 | 1,461,112 | -0.01(-0.03%) |
Feb 19, 2004 | 24.53 | 24.91 | 24.49 | 24.67 | 2,222,833 | +0.18(+0.76%) |
Feb 18, 2004 | 24.76 | 24.77 | 24.41 | 24.49 | 2,041,557 | -0.31(-1.24%) |
Feb 17, 2004 | 24.64 | 24.85 | 24.60 | 24.80 | 2,487,994 | +0.34(+1.39%) |
Feb 13, 2004 | 24.14 | 24.51 | 24.13 | 24.46 | 2,337,883 | +0.27(+1.11%) |
Feb 12, 2004 | 23.91 | 24.35 | 23.75 | 24.19 | 1,647,711 | +0.28(+1.16%) |
Feb 11, 2004 | 23.72 | 24.01 | 23.53 | 23.91 | 2,356,063 | +0.19(+0.81%) |
Feb 10, 2004 | 23.77 | 23.80 | 23.54 | 23.72 | 2,144,661 | -0.08(-0.32%) |
Feb 09, 2004 | 23.94 | 23.99 | 23.77 | 23.80 | 1,407,482 | -0.19(-0.80%) |
Feb 06, 2004 | 24.17 | 24.21 | 23.93 | 23.99 | 1,740,816 | -0.08(-0.35%) |
Feb 05, 2004 | 23.33 | 24.15 | 23.33 | 24.07 | 2,150,504 | +0.29(+1.23%) |
Feb 04, 2004 | 23.80 | 24.07 | 23.68 | 23.78 | 2,757,959 | -0.05(-0.23%) |
Feb 03, 2004 | 23.87 | 23.93 | 23.62 | 23.83 | 2,306,978 | -0.03(-0.13%) |
Feb 02, 2004 | 23.60 | 24.10 | 23.53 | 23.87 | 2,322,301 | +0.37(+1.57%) |
Jan 30, 2004 | 23.80 | 23.80 | 23.36 | 23.50 | 3,149,078 | -0.30(-1.26%) |
Jan 29, 2004 | 24.03 | 24.07 | 23.78 | 23.80 | 2,767,049 | -0.23(-0.96%) |
Jan 28, 2004 | 24.17 | 24.28 | 23.70 | 24.03 | 3,594,995 | -0.32(-1.30%) |
Jan 27, 2004 | 24.70 | 24.70 | 24.14 | 24.34 | 4,267,377 | -0.47(-1.89%) |
Jan 26, 2004 | 24.49 | 24.91 | 24.31 | 24.81 | 2,886,385 | +0.18(+0.75%) |
Jan 23, 2004 | 24.60 | 24.79 | 24.49 | 24.63 | 1,638,881 | +0.18(+0.72%) |
Jan 22, 2004 | 24.64 | 24.74 | 24.45 | 24.45 | 2,249,842 | -0.25(-1.00%) |
Jan 21, 2004 | 24.07 | 24.83 | 24.00 | 24.70 | 2,770,425 | +0.48(+1.97%) |
Jan 20, 2004 | 24.61 | 24.64 | 24.07 | 24.22 | 1,536,167 | -0.44(-1.78%) |
Jan 16, 2004 | 24.23 | 24.66 | 24.13 | 24.66 | 2,435,403 | +0.47(+1.94%) |
Jan 15, 2004 | 23.87 | 24.25 | 23.86 | 24.19 | 2,057,919 | +0.31(+1.29%) |
Jan 14, 2004 | 23.73 | 24.00 | 23.63 | 23.88 | 1,441,893 | +0.28(+1.17%) |
Jan 13, 2004 | 23.60 | 23.67 | 23.34 | 23.60 | 1,693,809 | +0.06(+0.26%) |
Jan 12, 2004 | 23.76 | 23.98 | 23.46 | 23.54 | 2,822,626 | -0.27(-1.13%) |
Jan 09, 2004 | 23.36 | 23.85 | 23.20 | 23.81 | 2,668,620 | +0.30(+1.28%) |
Jan 08, 2004 | 23.30 | 23.74 | 23.16 | 23.51 | 2,394,499 | +0.28(+1.19%) |
Jan 07, 2004 | 22.82 | 23.30 | 22.71 | 23.23 | 1,704,847 | +0.35(+1.51%) |
Jan 06, 2004 | 22.97 | 23.04 | 22.79 | 22.89 | 1,808,340 | -0.20(-0.87%) |
Jan 05, 2004 | 23.13 | 23.13 | 22.88 | 23.09 | 2,442,675 | +0.09(+0.40%) |
Jan 02, 2004 | 23.14 | 23.38 | 22.88 | 23.00 | 1,974,683 | -0.14(-0.60%) |
Dec 31, 2003 | 23.03 | 23.22 | 22.90 | 23.13 | 1,566,553 | +0.11(+0.47%) |
Dec 30, 2003 | 23.27 | 23.23 | 22.99 | 23.03 | 1,851,841 | -0.25(-1.06%) |
Dec 29, 2003 | 23.21 | 23.29 | 23.03 | 23.27 | 1,644,335 | +0.16(+0.70%) |
Dec 26, 2003 | 23.06 | 23.16 | 23.02 | 23.11 | 628,231 | +0.05(+0.20%) |
Dec 24, 2003 | 22.97 | 23.06 | 22.91 | 23.06 | 798,729 | +0.09(+0.40%) |
Dec 23, 2003 | 22.88 | 23.00 | 22.80 | 22.97 | 1,853,789 | +0.14(+0.61%) |
Dec 22, 2003 | 22.76 | 22.89 | 22.76 | 22.83 | 1,540,582 | -0.15(-0.64%) |
Dec 19, 2003 | 23.03 | 23.06 | 22.76 | 22.98 | 2,435,403 | +0.06(+0.27%) |
Dec 18, 2003 | 22.89 | 22.93 | 22.61 | 22.92 | 2,635,378 | +0.19(+0.85%) |
Dec 17, 2003 | 22.46 | 22.75 | 22.18 | 22.73 | 3,147,650 | +0.45(+2.04%) |
Dec 16, 2003 | 22.06 | 22.33 | 22.06 | 22.27 | 1,999,225 | +0.21(+0.94%) |
Dec 15, 2003 | 22.46 | 22.46 | 22.08 | 22.06 | 1,708,353 | -0.31(-1.38%) |
Dec 12, 2003 | 22.21 | 22.55 | 22.04 | 22.37 | 2,531,884 | +0.22(+0.97%) |
Dec 11, 2003 | 22.04 | 22.19 | 21.91 | 22.16 | 1,316,065 | +0.18(+0.81%) |
Dec 10, 2003 | 21.86 | 22.02 | 21.77 | 21.98 | 1,313,728 | +0.14(+0.63%) |
Dec 09, 2003 | 22.05 | 22.18 | 21.82 | 21.84 | 1,499,548 | -0.28(-1.29%) |
Dec 08, 2003 | 21.82 | 22.18 | 21.82 | 22.12 | 1,312,300 | +0.33(+1.52%) |
Dec 05, 2003 | 22.12 | 22.12 | 21.76 | 21.79 | 1,052,463 | -0.33(-1.50%) |
Dec 04, 2003 | 21.74 | 22.18 | 21.89 | 22.12 | 3,326,588 | +0.39(+1.77%) |
Dec 03, 2003 | 21.56 | 21.87 | 21.55 | 21.74 | 2,443,973 | +0.26(+1.22%) |
Dec 02, 2003 | 21.25 | 21.59 | 21.25 | 21.48 | 2,566,685 | +0.21(+0.98%) |
Dec 01, 2003 | 21.27 | 21.45 | 21.12 | 21.27 | 2,102,588 | -0.07(-0.32%) |
Nov 28, 2003 | 21.41 | 21.49 | 21.29 | 21.34 | 558,370 | -0.12(-0.54%) |
Nov 26, 2003 | 21.33 | 21.46 | 21.21 | 21.45 | 1,365,410 | +0.08(+0.40%) |
Nov 25, 2003 | 21.28 | 21.49 | 21.14 | 21.37 | 2,366,970 | -0.01(-0.04%) |
Nov 24, 2003 | 21.04 | 21.38 | 20.92 | 21.38 | 2,108,042 | +0.35(+1.68%) |
Nov 21, 2003 | 21.09 | 21.09 | 20.99 | 21.02 | 2,162,970 | +0.05(+0.22%) |
Nov 20, 2003 | 20.89 | 21.12 | 20.89 | 20.98 | 2,245,817 | -0.17(-0.80%) |
Nov 19, 2003 | 20.87 | 21.23 | 20.78 | 21.15 | 3,423,459 | +0.34(+1.63%) |
Nov 18, 2003 | 21.02 | 21.02 | 20.72 | 20.81 | 2,303,991 | -0.25(-1.17%) |
Nov 17, 2003 | 21.07 | 21.34 | 20.95 | 21.05 | 2,819,250 | -0.28(-1.34%) |
Nov 14, 2003 | 21.50 | 21.58 | 21.15 | 21.34 | 3,086,359 | -0.26(-1.21%) |
Nov 13, 2003 | 20.96 | 21.66 | 20.96 | 21.60 | 6,119,349 | +0.66(+3.16%) |
Nov 12, 2003 | 20.47 | 20.86 | 20.02 | 20.94 | 2,926,509 | +0.48(+2.33%) |
Nov 11, 2003 | 20.48 | 20.58 | 20.41 | 20.46 | 1,962,476 | -0.06(-0.30%) |
Nov 10, 2003 | 20.77 | 20.77 | 20.45 | 20.52 | 2,586,942 | -0.25(-1.19%) |
Nov 07, 2003 | 20.77 | 20.98 | 20.76 | 20.77 | 2,858,076 | +0.05(+0.22%) |
Nov 06, 2003 | 20.63 | 20.78 | 20.51 | 20.72 | 2,393,201 | -0.08(-0.37%) |
Nov 05, 2003 | 20.64 | 20.88 | 20.62 | 20.80 | 3,471,764 | +0.12(+0.60%) |
Nov 04, 2003 | 20.64 | 20.65 | 20.62 | 20.68 | 3,063,316 | -0.12(-0.59%) |
Nov 03, 2003 | 20.58 | 20.80 | 20.57 | 20.80 | 3,074,697 | +0.41(+2.00%) |
Oct 31, 2003 | 20.52 | 20.54 | 20.18 | 20.39 | 3,661,351 | +0.03(+0.15%) |
Oct 30, 2003 | 20.68 | 20.68 | 20.32 | 20.36 | 2,997,020 | -0.15(-0.75%) |
Oct 29, 2003 | 20.18 | 20.52 | 20.02 | 20.52 | 3,749,261 | +0.42(+2.07%) |
Oct 28, 2003 | 20.04 | 20.23 | 19.97 | 20.10 | 3,214,524 | +0.06(+0.31%) |
Oct 27, 2003 | 19.95 | 20.33 | 19.89 | 20.04 | 6,454,371 | +0.02(+0.08%) |
Oct 24, 2003 | 20.25 | 20.32 | 19.78 | 20.02 | 7,059,359 | -0.55(-2.66%) |
Oct 23, 2003 | 19.68 | 20.75 | 19.60 | 20.57 | 12,405,040 | -0.72(-3.40%) |
Oct 22, 2003 | 21.52 | 21.52 | 21.17 | 21.29 | 2,072,332 | -0.30(-1.39%) |
Oct 21, 2003 | 21.73 | 21.79 | 21.56 | 21.59 | 1,996,108 | -0.08(-0.39%) |
Oct 20, 2003 | 21.71 | 21.82 | 21.52 | 21.68 | 2,232,182 | +0.12(+0.54%) |
Oct 17, 2003 | 21.74 | 21.89 | 21.54 | 21.56 | 2,547,856 | -0.13(-0.60%) |
Oct 16, 2003 | 21.79 | 21.83 | 21.56 | 21.69 | 1,651,088 | +0.05(+0.25%) |
Oct 15, 2003 | 21.90 | 21.90 | 21.52 | 21.64 | 2,769,776 | -0.17(-0.78%) |
Oct 14, 2003 | 21.42 | 21.85 | 21.42 | 21.81 | 3,016,628 | +0.48(+2.24%) |
Oct 13, 2003 | 21.34 | 21.41 | 21.17 | 21.33 | 3,171,673 | +0.12(+0.54%) |
Oct 10, 2003 | 21.23 | 21.39 | 21.17 | 21.22 | 3,208,681 | +0.02(+0.07%) |
Oct 09, 2003 | 21.25 | 21.45 | 21.19 | 21.20 | 2,274,644 | +0.01(+0.04%) |
Oct 08, 2003 | 21.38 | 21.51 | 21.16 | 21.19 | 3,648,755 | -0.18(-0.86%) |
Oct 07, 2003 | 21.57 | 21.59 | 21.35 | 21.38 | 2,583,176 | -0.23(-1.07%) |
Oct 06, 2003 | 21.53 | 21.67 | 21.49 | 21.61 | 1,452,412 | +0.08(+0.36%) |
Oct 03, 2003 | 21.81 | 22.08 | 21.53 | 21.53 | 2,456,569 | -0.09(-0.43%) |
Oct 02, 2003 | 21.69 | 22.29 | 21.44 | 21.62 | 2,421,119 | -0.33(-1.51%) |