Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.50 | 32.90 | 32.50 | 32.65 | 273,700 | -0.22(-0.67%) |
Oct 28, 2004 | 33.04 | 33.15 | 32.63 | 32.87 | 408,700 | -0.17(-0.51%) |
Oct 27, 2004 | 32.50 | 33.04 | 32.45 | 33.04 | 618,200 | +0.14(+0.43%) |
Oct 26, 2004 | 32.34 | 33.14 | 32.25 | 32.90 | 942,600 | +0.59(+1.83%) |
Oct 25, 2004 | 32.21 | 32.31 | 31.87 | 32.31 | 751,100 | +0.10(+0.31%) |
Oct 22, 2004 | 32.10 | 32.30 | 31.85 | 32.21 | 1,026,300 | +0.11(+0.34%) |
Oct 21, 2004 | 30.62 | 32.50 | 30.61 | 32.10 | 1,538,500 | +1.68(+5.52%) |
Oct 20, 2004 | 30.25 | 30.64 | 29.74 | 30.42 | 517,400 | +0.07(+0.23%) |
Oct 19, 2004 | 30.75 | 31.62 | 30.25 | 30.35 | 494,700 | -0.41(-1.33%) |
Oct 18, 2004 | 30.47 | 31.00 | 30.20 | 30.76 | 554,600 | +0.29(+0.95%) |
Oct 15, 2004 | 29.98 | 30.56 | 29.93 | 30.47 | 1,158,400 | +0.81(+2.73%) |
Oct 14, 2004 | 27.90 | 29.66 | 27.41 | 29.66 | 1,053,200 | +2.11(+7.66%) |
Oct 13, 2004 | 28.27 | 28.37 | 27.39 | 27.55 | 209,600 | -0.57(-2.03%) |
Oct 12, 2004 | 28.14 | 28.20 | 27.51 | 28.12 | 255,200 | -0.22(-0.78%) |
Oct 11, 2004 | 28.20 | 28.48 | 28.11 | 28.34 | 168,100 | -0.06(-0.21%) |
Oct 08, 2004 | 28.00 | 28.48 | 28.00 | 28.40 | 253,300 | +0.18(+0.64%) |
Oct 07, 2004 | 28.26 | 29.00 | 28.10 | 28.22 | 415,400 | -0.19(-0.67%) |
Oct 06, 2004 | 27.30 | 28.41 | 27.02 | 28.41 | 439,600 | +1.15(+4.22%) |
Oct 05, 2004 | 27.98 | 28.04 | 27.25 | 27.26 | 351,900 | -0.72(-2.57%) |
Oct 04, 2004 | 28.85 | 28.86 | 27.90 | 27.98 | 369,600 | -0.77(-2.68%) |
Oct 01, 2004 | 28.64 | 28.84 | 28.48 | 28.75 | 359,100 | +0.36(+1.27%) |
Sep 30, 2004 | 28.04 | 28.45 | 27.90 | 28.39 | 265,700 | +0.36(+1.28%) |
Sep 29, 2004 | 28.00 | 28.19 | 27.86 | 28.03 | 224,500 | +0.03(+0.11%) |
Sep 28, 2004 | 27.65 | 28.10 | 27.52 | 28.00 | 242,400 | +0.43(+1.56%) |
Sep 27, 2004 | 27.90 | 27.90 | 27.22 | 27.57 | 181,500 | -0.58(-2.06%) |
Sep 24, 2004 | 27.85 | 28.25 | 27.70 | 28.15 | 252,800 | +0.40(+1.44%) |
Sep 23, 2004 | 28.24 | 28.24 | 27.59 | 27.75 | 236,900 | -0.64(-2.25%) |
Sep 22, 2004 | 28.37 | 28.65 | 28.15 | 28.39 | 361,000 | -0.23(-0.80%) |
Sep 21, 2004 | 27.70 | 28.66 | 27.54 | 28.62 | 229,300 | +1.16(+4.22%) |
Sep 20, 2004 | 27.90 | 28.05 | 27.36 | 27.46 | 333,100 | -0.53(-1.89%) |
Sep 17, 2004 | 28.50 | 28.50 | 27.80 | 27.99 | 353,700 | -0.26(-0.92%) |
Sep 16, 2004 | 28.91 | 28.91 | 27.86 | 28.25 | 369,600 | -0.46(-1.60%) |
Sep 15, 2004 | 28.75 | 28.88 | 28.45 | 28.71 | 443,800 | -0.05(-0.17%) |
Sep 14, 2004 | 28.65 | 28.82 | 28.41 | 28.76 | 279,200 | -0.01(-0.03%) |
Sep 13, 2004 | 28.30 | 28.85 | 28.21 | 28.77 | 226,900 | +0.53(+1.88%) |
Sep 10, 2004 | 28.32 | 28.32 | 27.93 | 28.24 | 232,400 | -0.08(-0.28%) |
Sep 09, 2004 | 27.16 | 28.51 | 27.16 | 28.32 | 476,600 | +1.36(+5.04%) |
Sep 08, 2004 | 27.39 | 27.61 | 26.92 | 26.96 | 259,100 | -0.43(-1.57%) |
Sep 07, 2004 | 26.59 | 27.48 | 26.58 | 27.39 | 362,000 | +0.90(+3.40%) |
Sep 03, 2004 | 26.89 | 26.99 | 26.29 | 26.49 | 217,200 | -0.40(-1.49%) |
Sep 02, 2004 | 25.52 | 26.96 | 25.51 | 26.89 | 347,800 | +1.37(+5.37%) |
Sep 01, 2004 | 25.60 | 25.88 | 25.15 | 25.52 | 424,200 | -0.20(-0.78%) |
Aug 31, 2004 | 25.63 | 25.72 | 25.19 | 25.72 | 1,017,100 | -0.16(-0.62%) |
Aug 30, 2004 | 25.95 | 26.55 | 25.63 | 25.88 | 450,400 | -0.07(-0.27%) |
Aug 27, 2004 | 26.17 | 26.17 | 25.84 | 25.95 | 261,000 | -0.17(-0.65%) |
Aug 26, 2004 | 26.18 | 26.60 | 25.90 | 26.12 | 375,500 | -0.06(-0.23%) |
Aug 25, 2004 | 25.73 | 26.40 | 25.72 | 26.18 | 294,700 | +0.55(+2.15%) |
Aug 24, 2004 | 25.35 | 25.84 | 25.23 | 25.63 | 243,500 | +0.53(+2.11%) |
Aug 23, 2004 | 25.20 | 25.41 | 24.93 | 25.10 | 200,500 | -0.04(-0.16%) |
Aug 20, 2004 | 25.20 | 25.50 | 25.02 | 25.14 | 355,400 | +0.09(+0.36%) |
Aug 19, 2004 | 24.91 | 25.30 | 24.55 | 25.05 | 290,800 | +0.14(+0.56%) |
Aug 18, 2004 | 25.00 | 25.03 | 24.30 | 24.91 | 368,700 | -0.34(-1.35%) |
Aug 17, 2004 | 25.00 | 25.65 | 24.94 | 25.25 | 156,800 | +0.32(+1.28%) |
Aug 16, 2004 | 24.38 | 25.17 | 24.32 | 24.93 | 185,600 | +0.65(+2.68%) |
Aug 13, 2004 | 24.59 | 24.67 | 24.17 | 24.28 | 235,900 | -0.01(-0.04%) |
Aug 12, 2004 | 24.60 | 24.73 | 23.90 | 24.29 | 365,500 | -0.41(-1.66%) |
Aug 11, 2004 | 25.08 | 25.08 | 24.45 | 24.70 | 286,700 | -0.61(-2.41%) |
Aug 10, 2004 | 25.02 | 25.31 | 24.85 | 25.31 | 368,200 | +0.49(+1.97%) |
Aug 09, 2004 | 25.17 | 25.25 | 24.81 | 24.82 | 304,300 | -0.34(-1.35%) |
Aug 06, 2004 | 25.75 | 26.04 | 25.05 | 25.16 | 265,300 | -0.69(-2.67%) |
Aug 05, 2004 | 26.58 | 26.69 | 25.85 | 25.85 | 209,900 | -0.85(-3.18%) |
Aug 04, 2004 | 26.55 | 26.80 | 25.85 | 26.70 | 263,300 | +0.00(+0.00%) |
Aug 03, 2004 | 27.27 | 27.35 | 26.67 | 26.70 | 293,400 | -0.67(-2.45%) |
Aug 02, 2004 | 26.94 | 27.68 | 26.80 | 27.37 | 390,800 | +0.43(+1.60%) |
Jul 30, 2004 | 26.86 | 27.30 | 26.82 | 26.94 | 222,100 | -0.12(-0.44%) |
Jul 29, 2004 | 26.21 | 27.15 | 26.12 | 27.06 | 258,700 | +1.10(+4.24%) |
Jul 28, 2004 | 25.85 | 26.34 | 25.51 | 25.96 | 193,600 | +0.01(+0.04%) |
Jul 27, 2004 | 24.97 | 26.08 | 24.96 | 25.95 | 293,600 | +1.08(+4.34%) |
Jul 26, 2004 | 25.36 | 25.70 | 24.64 | 24.87 | 248,100 | -0.55(-2.16%) |
Jul 23, 2004 | 25.70 | 25.78 | 25.11 | 25.42 | 222,300 | -0.48(-1.85%) |
Jul 22, 2004 | 25.42 | 26.10 | 25.38 | 25.90 | 265,600 | +0.48(+1.89%) |
Jul 21, 2004 | 26.20 | 26.55 | 25.29 | 25.42 | 258,100 | -0.69(-2.64%) |
Jul 20, 2004 | 25.98 | 26.11 | 25.59 | 26.11 | 210,400 | +0.22(+0.85%) |
Jul 19, 2004 | 25.70 | 26.06 | 25.42 | 25.89 | 302,500 | +0.09(+0.35%) |
Jul 16, 2004 | 26.26 | 26.46 | 25.75 | 25.80 | 245,200 | -0.21(-0.81%) |
Jul 15, 2004 | 25.88 | 26.35 | 25.70 | 26.01 | 230,100 | +0.23(+0.89%) |
Jul 14, 2004 | 25.93 | 26.23 | 25.61 | 25.78 | 213,300 | -0.15(-0.58%) |
Jul 13, 2004 | 26.28 | 26.47 | 25.80 | 25.93 | 251,800 | -0.65(-2.45%) |
Jul 12, 2004 | 26.35 | 26.74 | 25.51 | 26.58 | 372,300 | +0.24(+0.91%) |
Jul 09, 2004 | 26.30 | 26.69 | 26.28 | 26.34 | 140,100 | +0.04(+0.15%) |
Jul 08, 2004 | 26.73 | 26.80 | 26.27 | 26.30 | 356,000 | -0.68(-2.52%) |
Jul 07, 2004 | 26.92 | 27.29 | 26.60 | 26.98 | 290,000 | +0.31(+1.16%) |
Jul 06, 2004 | 27.35 | 27.40 | 26.31 | 26.67 | 252,800 | -0.93(-3.37%) |
Jul 02, 2004 | 27.40 | 27.75 | 27.13 | 27.60 | 324,400 | +0.09(+0.33%) |
Jul 01, 2004 | 27.78 | 28.00 | 27.41 | 27.51 | 302,800 | -0.49(-1.75%) |
Jun 30, 2004 | 27.53 | 28.00 | 27.39 | 28.00 | 326,000 | +0.35(+1.27%) |
Jun 29, 2004 | 27.00 | 27.72 | 26.94 | 27.65 | 476,800 | +0.49(+1.80%) |
Jun 28, 2004 | 27.54 | 27.69 | 26.90 | 27.16 | 317,800 | -0.37(-1.34%) |
Jun 25, 2004 | 27.33 | 27.79 | 27.29 | 27.53 | 628,100 | +0.21(+0.77%) |
Jun 24, 2004 | 27.55 | 27.97 | 27.21 | 27.32 | 1,018,500 | -0.08(-0.29%) |
Jun 23, 2004 | 26.27 | 27.60 | 26.27 | 27.40 | 961,000 | +1.13(+4.30%) |
Jun 22, 2004 | 25.18 | 26.27 | 24.84 | 26.27 | 427,400 | +1.09(+4.33%) |
Jun 21, 2004 | 25.25 | 25.40 | 24.87 | 25.18 | 223,800 | -0.01(-0.04%) |
Jun 18, 2004 | 25.29 | 25.40 | 24.99 | 25.19 | 430,100 | -0.10(-0.40%) |
Jun 17, 2004 | 24.88 | 25.29 | 24.85 | 25.29 | 338,300 | +0.38(+1.53%) |
Jun 16, 2004 | 25.05 | 25.18 | 24.70 | 24.91 | 195,600 | -0.04(-0.16%) |
Jun 15, 2004 | 24.92 | 25.19 | 24.72 | 24.95 | 216,900 | +0.31(+1.26%) |
Jun 14, 2004 | 25.15 | 25.30 | 24.64 | 24.64 | 290,100 | -0.55(-2.18%) |
Jun 10, 2004 | 24.96 | 25.26 | 24.94 | 25.19 | 221,000 | +0.38(+1.53%) |
Jun 09, 2004 | 25.30 | 25.56 | 24.64 | 24.81 | 187,800 | -0.61(-2.40%) |
Jun 08, 2004 | 25.24 | 25.45 | 24.99 | 25.42 | 136,500 | +0.03(+0.12%) |
Jun 07, 2004 | 24.88 | 25.40 | 24.66 | 25.39 | 200,800 | +0.81(+3.30%) |
Jun 04, 2004 | 24.68 | 24.90 | 24.31 | 24.58 | 140,500 | +0.15(+0.61%) |
Jun 03, 2004 | 24.80 | 24.88 | 24.30 | 24.43 | 297,100 | -0.51(-2.04%) |
Jun 02, 2004 | 25.37 | 25.50 | 24.86 | 24.94 | 423,300 | -0.18(-0.72%) |
Jun 01, 2004 | 24.65 | 25.29 | 24.58 | 25.12 | 346,000 | +0.43(+1.74%) |
May 28, 2004 | 24.96 | 24.96 | 24.21 | 24.69 | 496,200 | -0.27(-1.08%) |
May 27, 2004 | 24.82 | 25.25 | 24.73 | 24.96 | 365,200 | +0.39(+1.59%) |
May 26, 2004 | 25.00 | 25.00 | 24.21 | 24.57 | 419,800 | -0.39(-1.56%) |
May 25, 2004 | 24.20 | 25.07 | 23.55 | 24.96 | 1,442,000 | +1.88(+8.15%) |
May 24, 2004 | 22.75 | 23.23 | 22.57 | 23.08 | 343,200 | +0.44(+1.94%) |
May 21, 2004 | 22.58 | 22.87 | 22.40 | 22.64 | 402,400 | +0.21(+0.94%) |
May 20, 2004 | 22.80 | 23.10 | 21.90 | 22.43 | 609,400 | +0.61(+2.80%) |
May 19, 2004 | 22.15 | 22.50 | 21.79 | 21.82 | 436,400 | -0.08(-0.37%) |
May 18, 2004 | 21.85 | 22.00 | 21.53 | 21.90 | 403,600 | +0.30(+1.39%) |
May 17, 2004 | 22.05 | 22.05 | 21.18 | 21.60 | 281,000 | -0.81(-3.61%) |
May 14, 2004 | 21.90 | 22.70 | 21.85 | 22.41 | 438,800 | +0.74(+3.41%) |
May 13, 2004 | 21.78 | 22.23 | 21.41 | 21.67 | 372,800 | -0.21(-0.96%) |
May 12, 2004 | 21.55 | 21.94 | 20.74 | 21.88 | 387,200 | +0.33(+1.53%) |
May 11, 2004 | 21.80 | 22.00 | 20.85 | 21.55 | 627,200 | +0.25(+1.17%) |
May 10, 2004 | 21.98 | 22.08 | 21.02 | 21.30 | 387,300 | -0.68(-3.09%) |
May 07, 2004 | 22.90 | 23.07 | 21.80 | 21.98 | 445,900 | -1.01(-4.39%) |
May 06, 2004 | 23.20 | 23.20 | 22.66 | 22.99 | 455,100 | -0.20(-0.86%) |
May 05, 2004 | 23.65 | 24.15 | 23.19 | 23.19 | 428,000 | -0.51(-2.15%) |
May 04, 2004 | 23.82 | 23.90 | 23.24 | 23.70 | 333,900 | -0.17(-0.71%) |
May 03, 2004 | 23.58 | 24.02 | 23.18 | 23.87 | 459,000 | +0.29(+1.23%) |
Apr 30, 2004 | 24.47 | 24.47 | 23.46 | 23.58 | 256,600 | -0.67(-2.76%) |
Apr 29, 2004 | 24.81 | 25.53 | 24.00 | 24.25 | 278,400 | -0.56(-2.26%) |
Apr 28, 2004 | 25.44 | 25.44 | 24.79 | 24.81 | 314,000 | -0.75(-2.93%) |
Apr 27, 2004 | 25.80 | 26.45 | 25.31 | 25.56 | 241,400 | -0.08(-0.31%) |
Apr 26, 2004 | 25.70 | 26.11 | 25.60 | 25.64 | 180,200 | -0.09(-0.35%) |
Apr 23, 2004 | 26.05 | 26.05 | 25.40 | 25.73 | 155,200 | -0.41(-1.57%) |
Apr 22, 2004 | 25.05 | 26.25 | 25.05 | 26.14 | 255,400 | +1.06(+4.23%) |
Apr 21, 2004 | 24.73 | 25.25 | 24.71 | 25.08 | 188,000 | +0.45(+1.83%) |
Apr 20, 2004 | 25.45 | 25.50 | 24.63 | 24.63 | 218,100 | -0.57(-2.26%) |
Apr 19, 2004 | 25.06 | 25.39 | 24.91 | 25.20 | 241,800 | +0.04(+0.16%) |
Apr 16, 2004 | 25.10 | 25.29 | 24.96 | 25.16 | 157,100 | -0.02(-0.08%) |
Apr 15, 2004 | 25.70 | 25.95 | 24.65 | 25.18 | 240,600 | -0.42(-1.64%) |
Apr 14, 2004 | 25.34 | 26.00 | 25.12 | 25.60 | 365,000 | +0.16(+0.63%) |
Apr 13, 2004 | 26.15 | 26.18 | 25.41 | 25.44 | 367,800 | -0.21(-0.82%) |
Apr 12, 2004 | 26.40 | 26.50 | 25.55 | 25.65 | 482,800 | -0.80(-3.02%) |
Apr 08, 2004 | 27.00 | 27.00 | 26.40 | 26.45 | 256,500 | -0.29(-1.08%) |
Apr 07, 2004 | 26.40 | 26.94 | 26.10 | 26.74 | 237,000 | +0.25(+0.94%) |
Apr 06, 2004 | 26.75 | 26.89 | 26.30 | 26.49 | 362,300 | -0.51(-1.89%) |
Apr 05, 2004 | 26.84 | 27.03 | 26.79 | 27.00 | 280,900 | +0.36(+1.35%) |
Apr 02, 2004 | 27.06 | 27.48 | 26.45 | 26.64 | 326,700 | -0.42(-1.55%) |
Apr 01, 2004 | 26.52 | 27.06 | 26.06 | 27.06 | 355,600 | +0.54(+2.04%) |
Mar 31, 2004 | 26.60 | 26.83 | 26.26 | 26.52 | 313,600 | -0.08(-0.30%) |
Mar 30, 2004 | 26.36 | 26.70 | 25.91 | 26.60 | 290,300 | +0.24(+0.91%) |
Mar 29, 2004 | 25.86 | 26.65 | 25.72 | 26.36 | 409,600 | +1.20(+4.77%) |
Mar 26, 2004 | 25.02 | 25.49 | 24.84 | 25.16 | 322,700 | +0.22(+0.88%) |
Mar 25, 2004 | 24.65 | 24.97 | 24.49 | 24.94 | 267,800 | +0.35(+1.42%) |
Mar 24, 2004 | 24.82 | 25.00 | 24.59 | 24.59 | 281,900 | -0.13(-0.53%) |
Mar 23, 2004 | 24.58 | 24.88 | 24.40 | 24.72 | 333,700 | +0.31(+1.27%) |
Mar 22, 2004 | 24.61 | 24.75 | 24.00 | 24.41 | 282,100 | -0.50(-2.01%) |
Mar 19, 2004 | 25.01 | 25.30 | 24.75 | 24.91 | 172,200 | -0.10(-0.40%) |
Mar 18, 2004 | 25.60 | 25.60 | 24.59 | 25.01 | 541,900 | -0.78(-3.02%) |
Mar 17, 2004 | 25.35 | 25.94 | 25.28 | 25.79 | 171,400 | +0.54(+2.14%) |
Mar 16, 2004 | 25.05 | 25.45 | 24.83 | 25.25 | 346,100 | +0.28(+1.12%) |
Mar 15, 2004 | 25.35 | 25.62 | 24.85 | 24.97 | 304,400 | -0.68(-2.65%) |
Mar 12, 2004 | 25.30 | 25.70 | 25.17 | 25.65 | 354,600 | +0.37(+1.46%) |
Mar 11, 2004 | 25.50 | 26.00 | 25.06 | 25.28 | 587,600 | -0.52(-2.02%) |
Mar 10, 2004 | 27.00 | 27.09 | 25.75 | 25.80 | 569,100 | -1.13(-4.20%) |
Mar 09, 2004 | 26.99 | 27.09 | 26.61 | 26.93 | 320,200 | +0.19(+0.71%) |
Mar 08, 2004 | 27.80 | 27.80 | 26.62 | 26.74 | 320,800 | -0.28(-1.04%) |
Mar 05, 2004 | 26.84 | 27.70 | 26.84 | 27.02 | 324,800 | -0.02(-0.07%) |
Mar 04, 2004 | 26.09 | 27.34 | 25.83 | 27.04 | 407,600 | +1.37(+5.34%) |
Mar 03, 2004 | 25.85 | 25.96 | 25.60 | 25.67 | 413,100 | -0.58(-2.21%) |
Mar 02, 2004 | 27.05 | 27.15 | 26.21 | 26.25 | 265,600 | -0.87(-3.21%) |
Mar 01, 2004 | 26.10 | 27.18 | 26.06 | 27.12 | 480,200 | +1.20(+4.63%) |
Feb 27, 2004 | 26.56 | 26.72 | 25.92 | 25.92 | 297,700 | -0.44(-1.67%) |
Feb 26, 2004 | 25.63 | 26.65 | 25.61 | 26.36 | 472,600 | +0.83(+3.25%) |
Feb 25, 2004 | 25.50 | 26.05 | 25.37 | 25.53 | 702,100 | +0.40(+1.59%) |
Feb 24, 2004 | 23.55 | 26.11 | 23.35 | 25.13 | 1,987,300 | +2.30(+10.07%) |
Feb 23, 2004 | 22.80 | 23.20 | 22.52 | 22.83 | 534,800 | +0.43(+1.92%) |
Feb 20, 2004 | 23.50 | 23.57 | 22.25 | 22.40 | 486,900 | -0.57(-2.48%) |
Feb 19, 2004 | 23.78 | 24.05 | 22.97 | 22.97 | 222,700 | -0.51(-2.17%) |
Feb 18, 2004 | 23.95 | 24.03 | 23.48 | 23.48 | 209,100 | -0.47(-1.96%) |
Feb 17, 2004 | 23.25 | 24.16 | 23.25 | 23.95 | 556,200 | +0.80(+3.46%) |
Feb 13, 2004 | 23.40 | 23.82 | 23.01 | 23.15 | 719,800 | -0.05(-0.22%) |
Feb 12, 2004 | 25.12 | 25.25 | 23.09 | 23.20 | 836,100 | -1.84(-7.35%) |
Feb 11, 2004 | 25.85 | 26.00 | 25.00 | 25.04 | 497,600 | -0.79(-3.06%) |
Feb 10, 2004 | 25.80 | 26.19 | 25.65 | 25.83 | 181,700 | -0.22(-0.84%) |
Feb 09, 2004 | 25.75 | 26.26 | 25.52 | 26.05 | 257,200 | -0.33(-1.25%) |
Feb 06, 2004 | 25.28 | 26.47 | 25.28 | 26.38 | 171,100 | +1.16(+4.60%) |
Feb 05, 2004 | 25.34 | 25.72 | 25.20 | 25.22 | 315,600 | -0.03(-0.12%) |
Feb 04, 2004 | 26.05 | 26.07 | 25.17 | 25.25 | 365,600 | -0.90(-3.44%) |
Feb 03, 2004 | 25.80 | 26.46 | 25.75 | 26.15 | 282,100 | +0.15(+0.58%) |
Feb 02, 2004 | 25.80 | 26.24 | 25.50 | 26.00 | 272,300 | +0.13(+0.50%) |
Jan 30, 2004 | 25.78 | 26.10 | 25.32 | 25.87 | 304,900 | +0.39(+1.53%) |
Jan 29, 2004 | 26.50 | 26.63 | 24.50 | 25.48 | 861,400 | -0.42(-1.62%) |
Jan 28, 2004 | 27.57 | 27.83 | 25.87 | 25.90 | 267,100 | -1.65(-5.99%) |
Jan 27, 2004 | 27.30 | 27.61 | 26.96 | 27.55 | 190,300 | +0.22(+0.80%) |
Jan 26, 2004 | 28.05 | 28.05 | 27.13 | 27.33 | 304,700 | -0.72(-2.57%) |
Jan 23, 2004 | 28.45 | 28.50 | 27.72 | 28.05 | 195,000 | -0.22(-0.78%) |
Jan 22, 2004 | 28.85 | 29.00 | 28.24 | 28.27 | 354,700 | -0.55(-1.91%) |
Jan 21, 2004 | 29.20 | 29.34 | 28.68 | 28.82 | 257,200 | -0.34(-1.17%) |
Jan 20, 2004 | 29.60 | 29.80 | 28.71 | 29.16 | 429,300 | -0.19(-0.65%) |
Jan 16, 2004 | 28.00 | 29.51 | 27.69 | 29.35 | 455,600 | +1.40(+5.01%) |
Jan 15, 2004 | 27.90 | 27.98 | 27.18 | 27.95 | 192,800 | +0.35(+1.27%) |
Jan 14, 2004 | 27.03 | 27.75 | 27.02 | 27.60 | 251,600 | +0.61(+2.26%) |
Jan 13, 2004 | 27.66 | 27.68 | 26.40 | 26.99 | 287,000 | -0.66(-2.39%) |
Jan 12, 2004 | 27.50 | 27.70 | 27.46 | 27.65 | 177,400 | +0.03(+0.11%) |
Jan 09, 2004 | 27.20 | 27.96 | 27.11 | 27.62 | 343,600 | +0.41(+1.51%) |
Jan 08, 2004 | 28.00 | 28.00 | 27.21 | 27.21 | 190,400 | -0.68(-2.44%) |
Jan 07, 2004 | 27.35 | 28.00 | 27.13 | 27.89 | 218,800 | +0.58(+2.12%) |
Jan 06, 2004 | 27.53 | 27.53 | 27.03 | 27.31 | 277,800 | -0.21(-0.76%) |
Jan 05, 2004 | 26.96 | 27.58 | 26.96 | 27.52 | 446,000 | +0.76(+2.84%) |
Jan 02, 2004 | 26.90 | 27.25 | 26.65 | 26.76 | 350,400 | -0.06(-0.22%) |
Dec 31, 2003 | 27.00 | 27.30 | 26.82 | 26.82 | 362,700 | -0.09(-0.33%) |
Dec 30, 2003 | 26.70 | 27.36 | 26.60 | 26.91 | 357,600 | +0.55(+2.09%) |
Dec 29, 2003 | 26.27 | 26.72 | 26.17 | 26.36 | 271,200 | +0.09(+0.34%) |
Dec 26, 2003 | 25.96 | 26.40 | 25.96 | 26.27 | 38,200 | +0.21(+0.81%) |
Dec 24, 2003 | 25.95 | 26.10 | 25.70 | 26.06 | 106,100 | +0.19(+0.73%) |
Dec 23, 2003 | 25.98 | 26.31 | 25.77 | 25.87 | 282,900 | -0.18(-0.69%) |
Dec 22, 2003 | 26.39 | 26.48 | 25.64 | 26.05 | 250,200 | -0.34(-1.29%) |
Dec 19, 2003 | 26.60 | 26.81 | 26.32 | 26.39 | 317,900 | -0.21(-0.79%) |
Dec 18, 2003 | 26.02 | 26.60 | 25.91 | 26.60 | 281,600 | +0.66(+2.54%) |
Dec 17, 2003 | 25.60 | 26.10 | 25.45 | 25.94 | 183,800 | +0.17(+0.66%) |
Dec 16, 2003 | 25.45 | 26.00 | 24.96 | 25.77 | 229,300 | +0.47(+1.86%) |
Dec 15, 2003 | 25.80 | 26.19 | 25.51 | 25.30 | 249,500 | -0.50(-1.94%) |
Dec 12, 2003 | 25.97 | 25.97 | 25.53 | 25.80 | 242,700 | -0.06(-0.23%) |
Dec 11, 2003 | 25.36 | 25.86 | 25.33 | 25.86 | 437,700 | +0.50(+1.97%) |
Dec 10, 2003 | 26.00 | 26.13 | 25.19 | 25.36 | 393,600 | -0.64(-2.46%) |
Dec 09, 2003 | 26.74 | 26.90 | 25.46 | 26.00 | 662,800 | -0.30(-1.14%) |
Dec 08, 2003 | 25.91 | 26.36 | 25.91 | 26.30 | 405,200 | +0.29(+1.11%) |
Dec 05, 2003 | 25.89 | 26.11 | 25.87 | 26.01 | 304,300 | +0.13(+0.50%) |
Dec 04, 2003 | 25.50 | 26.06 | 25.41 | 25.88 | 430,200 | +0.26(+1.01%) |
Dec 03, 2003 | 25.95 | 25.95 | 25.49 | 25.62 | 390,300 | -0.13(-0.50%) |
Dec 02, 2003 | 26.06 | 26.06 | 25.65 | 25.75 | 472,800 | -0.01(-0.04%) |
Dec 01, 2003 | 25.50 | 25.99 | 25.50 | 25.76 | 493,500 | +0.41(+1.62%) |
Nov 28, 2003 | 25.20 | 25.86 | 25.14 | 25.35 | 216,500 | -0.02(-0.08%) |
Nov 26, 2003 | 25.19 | 25.55 | 25.04 | 25.37 | 426,800 | +0.19(+0.75%) |
Nov 25, 2003 | 26.00 | 26.63 | 25.14 | 25.18 | 1,174,500 | +0.11(+0.44%) |
Nov 24, 2003 | 24.00 | 25.07 | 24.00 | 25.07 | 526,000 | +0.95(+3.94%) |
Nov 21, 2003 | 23.78 | 24.40 | 23.78 | 24.12 | 350,200 | +0.62(+2.64%) |
Nov 20, 2003 | 23.15 | 23.89 | 23.15 | 23.50 | 410,100 | +0.28(+1.21%) |
Nov 19, 2003 | 22.12 | 23.35 | 22.06 | 23.22 | 381,000 | +1.18(+5.35%) |
Nov 18, 2003 | 22.56 | 22.70 | 22.02 | 22.04 | 329,400 | -0.33(-1.48%) |
Nov 17, 2003 | 21.67 | 22.36 | 21.67 | 22.37 | 317,700 | -0.03(-0.13%) |
Nov 14, 2003 | 23.33 | 23.40 | 22.31 | 22.40 | 169,300 | -0.81(-3.49%) |
Nov 13, 2003 | 23.25 | 23.36 | 22.85 | 23.21 | 111,400 | -0.04(-0.17%) |
Nov 12, 2003 | 23.30 | 23.40 | 23.14 | 23.25 | 242,300 | +0.05(+0.22%) |
Nov 11, 2003 | 23.60 | 23.60 | 23.07 | 23.20 | 141,600 | -0.25(-1.07%) |
Nov 10, 2003 | 24.42 | 24.44 | 23.35 | 23.45 | 400,500 | -1.15(-4.67%) |
Nov 07, 2003 | 24.61 | 24.95 | 24.20 | 24.60 | 464,000 | -0.01(-0.04%) |
Nov 06, 2003 | 22.90 | 25.00 | 22.89 | 24.61 | 942,500 | +1.81(+7.94%) |
Nov 05, 2003 | 22.45 | 23.65 | 22.72 | 22.80 | 243,200 | -0.72(-3.06%) |
Nov 04, 2003 | 22.45 | 23.00 | 22.45 | 23.52 | 336,224 | +0.82(+3.61%) |