Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.53 | 26.59 | 26.41 | 26.59 | 915,978 | +0.10(+0.39%) |
Sep 29, 2004 | 26.65 | 26.66 | 26.37 | 26.49 | 659,650 | -0.12(-0.45%) |
Sep 28, 2004 | 26.82 | 26.86 | 26.57 | 26.61 | 1,108,267 | +0.03(+0.13%) |
Sep 27, 2004 | 26.68 | 26.68 | 26.44 | 26.57 | 791,198 | -0.09(-0.35%) |
Sep 24, 2004 | 26.71 | 26.71 | 26.48 | 26.67 | 904,177 | +0.07(+0.28%) |
Sep 23, 2004 | 26.93 | 26.93 | 26.57 | 26.59 | 717,961 | -0.33(-1.24%) |
Sep 22, 2004 | 26.91 | 26.95 | 26.70 | 26.93 | 786,165 | -0.04(-0.15%) |
Sep 21, 2004 | 26.92 | 27.02 | 26.77 | 26.97 | 830,072 | +0.13(+0.49%) |
Sep 20, 2004 | 26.93 | 26.94 | 26.72 | 26.83 | 636,742 | -0.09(-0.34%) |
Sep 17, 2004 | 26.94 | 27.04 | 26.85 | 26.93 | 1,843,584 | +0.07(+0.28%) |
Sep 16, 2004 | 26.52 | 26.91 | 26.49 | 26.85 | 823,130 | +0.38(+1.44%) |
Sep 15, 2004 | 26.60 | 26.61 | 26.32 | 26.47 | 871,723 | -0.11(-0.41%) |
Sep 14, 2004 | 26.61 | 26.62 | 26.51 | 26.58 | 817,403 | +0.03(+0.13%) |
Sep 13, 2004 | 26.61 | 26.65 | 26.38 | 26.55 | 908,862 | -0.06(-0.24%) |
Sep 10, 2004 | 26.36 | 26.63 | 26.22 | 26.61 | 813,065 | +0.25(+0.96%) |
Sep 09, 2004 | 26.28 | 26.44 | 26.24 | 26.36 | 843,782 | +0.08(+0.29%) |
Sep 08, 2004 | 26.67 | 26.67 | 26.21 | 26.28 | 1,200,768 | -0.39(-1.47%) |
Sep 07, 2004 | 26.71 | 26.74 | 26.63 | 26.67 | 1,276,781 | -0.29(-1.07%) |
Sep 03, 2004 | 27.05 | 27.07 | 26.89 | 26.96 | 1,228,709 | -0.01(-0.02%) |
Sep 02, 2004 | 27.00 | 27.08 | 26.91 | 26.97 | 724,209 | -0.03(-0.13%) |
Sep 01, 2004 | 27.01 | 27.08 | 26.85 | 27.00 | 1,176,471 | +0.04(+0.15%) |
Aug 31, 2004 | 26.89 | 27.01 | 26.84 | 26.96 | 1,493,020 | +0.13(+0.47%) |
Aug 30, 2004 | 26.71 | 26.91 | 26.71 | 26.83 | 1,279,905 | +0.14(+0.54%) |
Aug 27, 2004 | 26.70 | 26.73 | 26.64 | 26.69 | 915,631 | +0.03(+0.13%) |
Aug 26, 2004 | 26.62 | 26.70 | 26.57 | 26.66 | 721,085 | +0.03(+0.13%) |
Aug 25, 2004 | 26.50 | 26.63 | 26.48 | 26.62 | 1,030,345 | +0.14(+0.54%) |
Aug 24, 2004 | 26.51 | 26.54 | 26.39 | 26.48 | 894,111 | -0.02(-0.09%) |
Aug 23, 2004 | 26.56 | 26.62 | 26.41 | 26.50 | 728,548 | -0.06(-0.22%) |
Aug 20, 2004 | 26.35 | 26.56 | 26.26 | 26.56 | 777,488 | +0.21(+0.79%) |
Aug 19, 2004 | 26.59 | 26.60 | 26.29 | 26.35 | 860,269 | -0.23(-0.87%) |
Aug 18, 2004 | 26.48 | 26.61 | 26.37 | 26.58 | 973,075 | +0.18(+0.70%) |
Aug 17, 2004 | 26.36 | 26.43 | 26.23 | 26.40 | 864,087 | +0.03(+0.13%) |
Aug 16, 2004 | 26.23 | 26.44 | 26.15 | 26.36 | 610,189 | +0.13(+0.51%) |
Aug 13, 2004 | 26.30 | 26.33 | 26.11 | 26.23 | 1,084,839 | -0.03(-0.13%) |
Aug 12, 2004 | 26.36 | 26.51 | 26.26 | 26.26 | 1,321,729 | -0.18(-0.68%) |
Aug 11, 2004 | 26.14 | 26.44 | 26.14 | 26.44 | 972,207 | +0.18(+0.70%) |
Aug 10, 2004 | 26.16 | 26.26 | 26.04 | 26.26 | 1,308,366 | +0.20(+0.75%) |
Aug 09, 2004 | 26.32 | 26.32 | 26.03 | 26.06 | 1,596,801 | -0.03(-0.13%) |
Aug 06, 2004 | 25.87 | 26.29 | 25.87 | 26.10 | 1,063,492 | +0.25(+0.98%) |
Aug 05, 2004 | 26.19 | 26.28 | 25.84 | 25.84 | 1,163,802 | -0.39(-1.47%) |
Aug 04, 2004 | 26.07 | 26.32 | 25.79 | 26.23 | 1,236,865 | +0.13(+0.51%) |
Aug 03, 2004 | 26.02 | 26.18 | 25.95 | 26.10 | 1,808,874 | +0.13(+0.49%) |
Aug 02, 2004 | 25.78 | 26.09 | 25.72 | 25.97 | 1,245,369 | +0.22(+0.85%) |
Jul 30, 2004 | 25.46 | 25.75 | 25.38 | 25.75 | 931,944 | +0.34(+1.34%) |
Jul 29, 2004 | 25.53 | 25.70 | 25.38 | 25.41 | 1,207,709 | +0.12(+0.46%) |
Jul 28, 2004 | 25.09 | 25.32 | 24.93 | 25.30 | 960,579 | +0.32(+1.27%) |
Jul 27, 2004 | 25.19 | 25.29 | 24.90 | 24.98 | 1,290,665 | -0.10(-0.39%) |
Jul 26, 2004 | 25.27 | 25.40 | 25.07 | 25.08 | 1,099,764 | -0.14(-0.55%) |
Jul 23, 2004 | 25.46 | 25.53 | 25.20 | 25.22 | 1,482,607 | -0.18(-0.70%) |
Jul 22, 2004 | 25.46 | 25.49 | 25.28 | 25.39 | 1,467,508 | -0.06(-0.25%) |
Jul 21, 2004 | 25.77 | 25.77 | 25.35 | 25.46 | 1,652,335 | -0.20(-0.76%) |
Jul 20, 2004 | 25.64 | 25.69 | 25.32 | 25.65 | 3,656,797 | +0.47(+1.88%) |
Jul 19, 2004 | 25.10 | 25.27 | 25.09 | 25.18 | 829,031 | +0.11(+0.44%) |
Jul 16, 2004 | 25.12 | 25.15 | 25.02 | 25.07 | 1,040,584 | +0.09(+0.37%) |
Jul 15, 2004 | 24.82 | 25.10 | 24.79 | 24.98 | 572,356 | +0.13(+0.53%) |
Jul 14, 2004 | 24.59 | 24.91 | 24.54 | 24.85 | 988,000 | +0.25(+1.03%) |
Jul 13, 2004 | 24.50 | 24.63 | 24.44 | 24.59 | 935,589 | +0.06(+0.26%) |
Jul 12, 2004 | 24.58 | 24.66 | 24.44 | 24.53 | 798,487 | -0.12(-0.49%) |
Jul 09, 2004 | 24.69 | 24.75 | 24.56 | 24.65 | 900,879 | -0.06(-0.26%) |
Jul 08, 2004 | 24.73 | 24.77 | 24.66 | 24.71 | 1,037,981 | -0.02(-0.07%) |
Jul 07, 2004 | 24.68 | 24.79 | 24.63 | 24.73 | 688,458 | -0.02(-0.09%) |
Jul 06, 2004 | 24.58 | 24.82 | 24.58 | 24.75 | 1,272,095 | +0.07(+0.30%) |
Jul 02, 2004 | 24.51 | 24.70 | 24.51 | 24.68 | 1,285,979 | +0.22(+0.92%) |
Jul 01, 2004 | 24.26 | 24.46 | 24.20 | 24.45 | 5,191,295 | -0.30(-1.21%) |
Jun 30, 2004 | 24.84 | 24.96 | 24.51 | 24.75 | 1,272,442 | -0.07(-0.28%) |
Jun 29, 2004 | 25.22 | 25.28 | 24.76 | 24.82 | 787,900 | -0.36(-1.44%) |
Jun 28, 2004 | 25.26 | 25.50 | 25.16 | 25.19 | 1,303,334 | -0.05(-0.21%) |
Jun 25, 2004 | 25.32 | 25.35 | 25.16 | 25.24 | 830,593 | -0.07(-0.27%) |
Jun 24, 2004 | 25.35 | 25.38 | 25.24 | 25.31 | 632,576 | -0.05(-0.18%) |
Jun 23, 2004 | 25.19 | 25.37 | 25.17 | 25.35 | 724,730 | +0.18(+0.71%) |
Jun 22, 2004 | 25.28 | 25.31 | 25.12 | 25.17 | 565,935 | -0.05(-0.18%) |
Jun 21, 2004 | 24.92 | 25.34 | 24.86 | 25.22 | 1,049,262 | +0.30(+1.20%) |
Jun 18, 2004 | 24.86 | 24.96 | 24.78 | 24.92 | 965,265 | +0.06(+0.23%) |
Jun 17, 2004 | 24.82 | 24.96 | 24.75 | 24.86 | 713,276 | -0.03(-0.14%) |
Jun 16, 2004 | 24.89 | 24.97 | 24.78 | 24.90 | 552,919 | -0.01(-0.05%) |
Jun 15, 2004 | 24.86 | 25.03 | 24.81 | 24.91 | 614,875 | +0.18(+0.75%) |
Jun 14, 2004 | 24.83 | 24.86 | 24.59 | 24.73 | 671,624 | -0.10(-0.42%) |
Jun 10, 2004 | 24.72 | 24.83 | 24.68 | 24.83 | 740,696 | +0.07(+0.30%) |
Jun 09, 2004 | 24.90 | 24.96 | 24.72 | 24.75 | 835,973 | -0.06(-0.26%) |
Jun 08, 2004 | 25.20 | 25.20 | 24.79 | 24.82 | 1,006,743 | -0.37(-1.49%) |
Jun 07, 2004 | 25.24 | 25.25 | 25.01 | 25.19 | 4,203,122 | -0.32(-1.24%) |
Jun 04, 2004 | 25.66 | 25.69 | 25.37 | 25.51 | 2,958,620 | -0.16(-0.61%) |
Jun 03, 2004 | 25.62 | 25.70 | 25.50 | 25.66 | 1,334,051 | +0.05(+0.18%) |
Jun 02, 2004 | 25.54 | 25.65 | 25.50 | 25.62 | 806,123 | +0.20(+0.77%) |
Jun 01, 2004 | 25.47 | 25.54 | 25.27 | 25.42 | 1,108,961 | -0.05(-0.18%) |
May 28, 2004 | 25.39 | 25.50 | 25.30 | 25.47 | 809,941 | +0.14(+0.57%) |
May 27, 2004 | 25.35 | 25.63 | 25.27 | 25.32 | 1,139,853 | +0.06(+0.23%) |
May 26, 2004 | 25.16 | 25.51 | 25.01 | 25.27 | 1,383,165 | +0.10(+0.41%) |
May 25, 2004 | 24.60 | 25.19 | 24.56 | 25.16 | 1,018,370 | +0.44(+1.77%) |
May 24, 2004 | 24.31 | 24.73 | 24.29 | 24.73 | 630,147 | +0.42(+1.73%) |
May 21, 2004 | 24.52 | 24.63 | 24.25 | 24.30 | 1,051,171 | -0.14(-0.57%) |
May 20, 2004 | 24.20 | 24.65 | 24.17 | 24.44 | 1,125,969 | +0.30(+1.24%) |
May 19, 2004 | 24.34 | 24.49 | 24.10 | 24.14 | 1,207,015 | -0.06(-0.24%) |
May 18, 2004 | 24.00 | 24.31 | 24.00 | 24.20 | 1,238,254 | +0.22(+0.94%) |
May 17, 2004 | 24.19 | 24.19 | 23.91 | 23.98 | 1,224,891 | -0.21(-0.88%) |
May 14, 2004 | 24.20 | 24.34 | 24.01 | 24.19 | 2,828,807 | +0.47(+1.99%) |
May 13, 2004 | 23.77 | 23.83 | 23.64 | 23.72 | 869,641 | +0.02(+0.07%) |
May 12, 2004 | 23.58 | 23.75 | 23.37 | 23.70 | 2,294,457 | +0.20(+0.86%) |
May 11, 2004 | 23.91 | 23.92 | 23.39 | 23.50 | 1,853,823 | -0.13(-0.54%) |
May 10, 2004 | 24.24 | 24.31 | 23.62 | 23.62 | 2,236,840 | -0.70(-2.87%) |
May 07, 2004 | 24.81 | 24.81 | 24.23 | 24.32 | 1,310,970 | -0.63(-2.52%) |
May 06, 2004 | 24.88 | 24.98 | 24.58 | 24.95 | 1,042,840 | +0.03(+0.12%) |
May 05, 2004 | 24.89 | 25.18 | 24.89 | 24.92 | 779,223 | -0.17(-0.69%) |
May 04, 2004 | 25.13 | 25.22 | 24.93 | 25.09 | 689,500 | +0.02(+0.09%) |
May 03, 2004 | 25.19 | 25.19 | 24.86 | 25.07 | 972,901 | -0.12(-0.48%) |
Apr 30, 2004 | 25.12 | 25.29 | 25.04 | 25.19 | 949,299 | +0.07(+0.30%) |
Apr 29, 2004 | 25.24 | 25.40 | 24.99 | 25.12 | 1,564,868 | -0.13(-0.50%) |
Apr 28, 2004 | 25.32 | 25.32 | 25.12 | 25.24 | 786,165 | -0.07(-0.30%) |
Apr 27, 2004 | 25.31 | 25.35 | 25.16 | 25.32 | 996,677 | +0.12(+0.48%) |
Apr 26, 2004 | 25.07 | 25.25 | 25.07 | 25.20 | 726,639 | +0.13(+0.51%) |
Apr 23, 2004 | 25.16 | 25.17 | 24.87 | 25.07 | 815,841 | -0.03(-0.14%) |
Apr 22, 2004 | 24.78 | 25.33 | 24.78 | 25.11 | 798,834 | +0.21(+0.86%) |
Apr 21, 2004 | 24.82 | 25.00 | 24.74 | 24.89 | 1,283,549 | +0.01(+0.05%) |
Apr 20, 2004 | 24.97 | 25.24 | 24.87 | 24.88 | 943,572 | -0.12(-0.46%) |
Apr 19, 2004 | 25.09 | 25.11 | 24.93 | 25.00 | 776,273 | -0.16(-0.62%) |
Apr 16, 2004 | 25.20 | 25.27 | 25.08 | 25.15 | 947,910 | +0.03(+0.11%) |
Apr 15, 2004 | 25.24 | 25.47 | 25.11 | 25.12 | 1,012,817 | -0.03(-0.11%) |
Apr 14, 2004 | 24.98 | 25.26 | 24.93 | 25.15 | 1,827,270 | -0.03(-0.14%) |
Apr 13, 2004 | 25.44 | 25.47 | 24.76 | 25.19 | 2,404,312 | -0.23(-0.91%) |
Apr 12, 2004 | 26.04 | 26.07 | 25.35 | 25.42 | 2,032,576 | -0.63(-2.41%) |
Apr 08, 2004 | 26.22 | 26.23 | 25.93 | 26.04 | 929,688 | -0.09(-0.35%) |
Apr 07, 2004 | 26.39 | 26.39 | 26.10 | 26.14 | 914,416 | -0.20(-0.74%) |
Apr 06, 2004 | 26.42 | 26.44 | 26.27 | 26.33 | 976,025 | -0.15(-0.57%) |
Apr 05, 2004 | 26.48 | 26.55 | 26.28 | 26.48 | 1,235,477 | -0.02(-0.07%) |
Apr 02, 2004 | 26.66 | 26.67 | 26.41 | 26.50 | 1,629,601 | -0.12(-0.45%) |
Apr 01, 2004 | 26.62 | 26.65 | 26.53 | 26.62 | 1,377,091 | +0.06(+0.24%) |
Mar 31, 2004 | 26.66 | 26.66 | 26.45 | 26.56 | 1,034,163 | -0.04(-0.15%) |
Mar 30, 2004 | 26.60 | 26.63 | 26.47 | 26.60 | 927,952 | -0.01(-0.02%) |
Mar 29, 2004 | 26.49 | 26.68 | 26.39 | 26.60 | 724,730 | +0.05(+0.20%) |
Mar 26, 2004 | 26.51 | 26.64 | 26.45 | 26.55 | 875,194 | +0.04(+0.15%) |
Mar 25, 2004 | 26.58 | 26.62 | 26.40 | 26.51 | 727,159 | +0.02(+0.09%) |
Mar 24, 2004 | 26.53 | 26.70 | 26.41 | 26.49 | 897,582 | -0.01(-0.02%) |
Mar 23, 2004 | 26.66 | 26.70 | 26.48 | 26.49 | 837,535 | -0.12(-0.45%) |
Mar 22, 2004 | 26.82 | 26.87 | 26.53 | 26.62 | 893,417 | -0.29(-1.07%) |
Mar 19, 2004 | 26.91 | 27.05 | 26.80 | 26.90 | 784,082 | -0.01(-0.02%) |
Mar 18, 2004 | 27.00 | 27.13 | 26.73 | 26.91 | 920,837 | -0.09(-0.32%) |
Mar 17, 2004 | 26.77 | 27.09 | 26.77 | 27.00 | 1,417,006 | +0.27(+0.99%) |
Mar 16, 2004 | 26.69 | 26.82 | 26.53 | 26.73 | 929,167 | +0.17(+0.63%) |
Mar 15, 2004 | 26.65 | 26.68 | 26.46 | 26.56 | 717,961 | -0.09(-0.32%) |
Mar 12, 2004 | 26.51 | 26.65 | 26.31 | 26.65 | 886,996 | +0.23(+0.87%) |
Mar 11, 2004 | 26.85 | 26.85 | 26.42 | 26.42 | 1,602,701 | -0.43(-1.59%) |
Mar 10, 2004 | 27.23 | 27.23 | 26.81 | 26.85 | 647,501 | -0.27(-0.98%) |
Mar 09, 2004 | 27.35 | 27.35 | 27.08 | 27.11 | 1,111,391 | -0.23(-0.84%) |
Mar 08, 2004 | 27.40 | 27.61 | 27.20 | 27.34 | 6,456,970 | -0.39(-1.39%) |
Mar 05, 2004 | 27.63 | 27.79 | 27.59 | 27.73 | 1,637,237 | +0.07(+0.27%) |
Mar 04, 2004 | 27.43 | 27.66 | 27.36 | 27.65 | 1,893,912 | +0.20(+0.73%) |
Mar 03, 2004 | 27.46 | 27.53 | 27.33 | 27.45 | 1,173,868 | -0.09(-0.33%) |
Mar 02, 2004 | 27.55 | 27.68 | 27.39 | 27.54 | 1,162,761 | -0.05(-0.17%) |
Mar 01, 2004 | 27.31 | 27.70 | 27.28 | 27.59 | 1,637,931 | +0.28(+1.01%) |
Feb 27, 2004 | 26.90 | 27.34 | 26.86 | 27.31 | 2,065,029 | +0.43(+1.61%) |
Feb 26, 2004 | 26.71 | 26.89 | 26.64 | 26.88 | 2,020,948 | +0.18(+0.67%) |
Feb 25, 2004 | 26.70 | 26.79 | 26.64 | 26.70 | 877,277 | +0.07(+0.26%) |
Feb 24, 2004 | 26.71 | 26.79 | 26.56 | 26.63 | 1,088,830 | -0.05(-0.17%) |
Feb 23, 2004 | 26.67 | 26.85 | 26.60 | 26.68 | 835,105 | +0.03(+0.11%) |
Feb 20, 2004 | 26.90 | 26.90 | 26.59 | 26.65 | 1,674,897 | -0.23(-0.86%) |
Feb 19, 2004 | 26.91 | 26.99 | 26.66 | 26.88 | 1,400,520 | +0.09(+0.32%) |
Feb 18, 2004 | 26.82 | 26.92 | 26.72 | 26.79 | 1,904,498 | -0.03(-0.11%) |
Feb 17, 2004 | 26.85 | 27.00 | 26.79 | 26.82 | 657,220 | +0.12(+0.45%) |
Feb 13, 2004 | 26.78 | 26.90 | 26.65 | 26.70 | 1,226,973 | -0.09(-0.34%) |
Feb 12, 2004 | 27.02 | 27.02 | 26.71 | 26.79 | 1,340,993 | -0.24(-0.87%) |
Feb 11, 2004 | 26.97 | 27.03 | 26.77 | 27.03 | 1,504,300 | +0.06(+0.24%) |
Feb 10, 2004 | 26.65 | 27.00 | 26.59 | 26.97 | 1,624,221 | +0.12(+0.43%) |
Feb 09, 2004 | 26.67 | 26.85 | 26.54 | 26.85 | 1,506,383 | +0.18(+0.69%) |
Feb 06, 2004 | 26.70 | 26.74 | 26.59 | 26.67 | 1,835,774 | +0.09(+0.35%) |
Feb 05, 2004 | 26.71 | 26.73 | 26.56 | 26.57 | 2,081,516 | -0.11(-0.41%) |
Feb 04, 2004 | 26.65 | 26.76 | 26.51 | 26.68 | 10,613,234 | -0.73(-2.65%) |
Feb 03, 2004 | 27.66 | 27.76 | 27.40 | 27.41 | 1,602,528 | -0.22(-0.81%) |
Feb 02, 2004 | 27.83 | 27.83 | 27.54 | 27.64 | 1,532,068 | -0.19(-0.68%) |
Jan 30, 2004 | 27.77 | 27.83 | 27.54 | 27.83 | 890,814 | +0.05(+0.19%) |
Jan 29, 2004 | 27.59 | 27.85 | 27.53 | 27.77 | 1,192,611 | +0.19(+0.69%) |
Jan 28, 2004 | 27.20 | 27.73 | 27.17 | 27.58 | 1,631,510 | +0.41(+1.53%) |
Jan 27, 2004 | 27.19 | 27.19 | 26.95 | 27.17 | 993,380 | +0.02(+0.08%) |
Jan 26, 2004 | 27.31 | 27.35 | 27.04 | 27.15 | 1,069,046 | -0.24(-0.86%) |
Jan 23, 2004 | 27.39 | 27.61 | 27.29 | 27.38 | 822,263 | -0.01(-0.02%) |
Jan 22, 2004 | 27.22 | 27.58 | 27.09 | 27.39 | 1,109,135 | +0.12(+0.42%) |
Jan 21, 2004 | 26.76 | 27.34 | 26.68 | 27.27 | 1,144,191 | +0.55(+2.05%) |
Jan 20, 2004 | 26.62 | 26.79 | 26.55 | 26.72 | 642,816 | +0.16(+0.61%) |
Jan 16, 2004 | 26.59 | 26.60 | 26.44 | 26.56 | 717,094 | +0.07(+0.26%) |
Jan 15, 2004 | 26.51 | 26.59 | 26.38 | 26.49 | 906,086 | +0.02(+0.09%) |
Jan 14, 2004 | 26.25 | 26.50 | 26.25 | 26.47 | 645,766 | +0.22(+0.83%) |
Jan 13, 2004 | 26.33 | 26.38 | 26.17 | 26.25 | 652,534 | +0.01(+0.04%) |
Jan 12, 2004 | 26.17 | 26.29 | 26.15 | 26.24 | 636,394 | +0.08(+0.31%) |
Jan 09, 2004 | 26.18 | 26.26 | 26.04 | 26.16 | 946,175 | -0.08(-0.31%) |
Jan 08, 2004 | 26.22 | 26.33 | 26.20 | 26.24 | 941,663 | -0.01(-0.02%) |
Jan 07, 2004 | 25.99 | 26.33 | 25.92 | 26.25 | 782,521 | +0.28(+1.07%) |
Jan 06, 2004 | 26.21 | 26.21 | 25.88 | 25.97 | 1,046,138 | -0.24(-0.90%) |
Jan 05, 2004 | 26.52 | 26.52 | 26.11 | 26.21 | 782,347 | -0.18(-0.70%) |
Jan 02, 2004 | 26.60 | 26.74 | 26.34 | 26.39 | 880,401 | -0.12(-0.43%) |
Dec 31, 2003 | 26.59 | 26.60 | 26.38 | 26.51 | 903,482 | -0.05(-0.17%) |
Dec 30, 2003 | 26.33 | 26.55 | 26.25 | 26.55 | 900,012 | +0.22(+0.85%) |
Dec 29, 2003 | 26.18 | 26.37 | 26.19 | 26.33 | 734,969 | +0.14(+0.55%) |
Dec 26, 2003 | 26.26 | 26.36 | 26.17 | 26.18 | 331,126 | -0.02(-0.09%) |
Dec 24, 2003 | 26.24 | 26.30 | 26.19 | 26.21 | 266,914 | -0.02(-0.09%) |
Dec 23, 2003 | 26.25 | 26.33 | 26.14 | 26.23 | 725,250 | +0.03(+0.11%) |
Dec 22, 2003 | 26.11 | 26.20 | 26.00 | 26.20 | 536,952 | +0.10(+0.40%) |
Dec 19, 2003 | 25.93 | 26.10 | 25.93 | 26.10 | 1,269,145 | +0.18(+0.69%) |
Dec 18, 2003 | 25.87 | 25.92 | 25.80 | 25.92 | 768,290 | +0.05(+0.20%) |
Dec 17, 2003 | 25.79 | 25.87 | 25.65 | 25.87 | 798,487 | +0.14(+0.54%) |
Dec 16, 2003 | 25.81 | 25.92 | 25.64 | 25.73 | 605,503 | -0.05(-0.18%) |
Dec 15, 2003 | 25.79 | 25.84 | 25.67 | 25.77 | 901,400 | +0.17(+0.65%) |
Dec 12, 2003 | 25.70 | 25.79 | 25.63 | 25.61 | 661,038 | -0.16(-0.60%) |
Dec 11, 2003 | 25.60 | 25.84 | 25.60 | 25.76 | 620,775 | +0.26(+1.02%) |
Dec 10, 2003 | 25.64 | 25.76 | 25.50 | 25.50 | 779,744 | -0.06(-0.23%) |
Dec 09, 2003 | 25.88 | 25.88 | 25.45 | 25.56 | 1,967,496 | -0.23(-0.89%) |
Dec 08, 2003 | 25.43 | 25.85 | 25.43 | 25.79 | 1,251,096 | -0.04(-0.16%) |
Dec 05, 2003 | 25.95 | 26.24 | 25.90 | 25.83 | 1,481,392 | -0.16(-0.60%) |
Dec 04, 2003 | 25.78 | 26.03 | 25.78 | 25.99 | 866,691 | +0.07(+0.29%) |
Dec 03, 2003 | 25.81 | 25.99 | 25.80 | 25.91 | 710,499 | +0.10(+0.38%) |
Dec 02, 2003 | 25.80 | 25.86 | 25.75 | 25.81 | 806,123 | -0.03(-0.11%) |
Dec 01, 2003 | 25.39 | 25.84 | 25.39 | 25.84 | 914,589 | +0.41(+1.63%) |
Nov 28, 2003 | 25.44 | 25.48 | 25.38 | 25.43 | 275,765 | +0.03(+0.14%) |
Nov 26, 2003 | 25.38 | 25.50 | 25.27 | 25.39 | 520,639 | +0.11(+0.43%) |
Nov 25, 2003 | 25.11 | 25.38 | 25.11 | 25.28 | 571,662 | +0.09(+0.37%) |
Nov 24, 2003 | 25.02 | 25.25 | 25.01 | 25.19 | 851,592 | +0.18(+0.74%) |
Nov 21, 2003 | 24.95 | 25.08 | 24.91 | 25.01 | 671,277 | +0.06(+0.23%) |
Nov 20, 2003 | 24.85 | 25.26 | 24.81 | 24.95 | 861,311 | -0.06(-0.23%) |
Nov 19, 2003 | 24.66 | 24.97 | 24.62 | 25.01 | 823,478 | +0.35(+1.40%) |
Nov 18, 2003 | 24.98 | 25.02 | 24.52 | 24.66 | 1,002,577 | -0.23(-0.93%) |
Nov 17, 2003 | 25.15 | 25.35 | 24.85 | 24.89 | 1,324,506 | -0.52(-2.06%) |
Nov 14, 2003 | 25.72 | 25.72 | 25.42 | 25.42 | 489,748 | -0.27(-1.05%) |
Nov 13, 2003 | 25.58 | 25.73 | 25.49 | 25.69 | 851,419 | +0.16(+0.63%) |
Nov 12, 2003 | 25.29 | 25.59 | 25.27 | 25.53 | 1,090,392 | +0.22(+0.89%) |
Nov 11, 2003 | 25.35 | 25.39 | 25.26 | 25.30 | 739,134 | -0.05(-0.20%) |
Nov 10, 2003 | 25.58 | 25.61 | 25.35 | 25.35 | 744,514 | -0.17(-0.68%) |
Nov 07, 2003 | 25.67 | 25.72 | 25.38 | 25.53 | 625,808 | -0.16(-0.63%) |
Nov 06, 2003 | 25.56 | 25.69 | 25.41 | 25.69 | 495,995 | +0.07(+0.29%) |
Nov 05, 2003 | 25.65 | 25.75 | 25.50 | 25.61 | 555,695 | -0.10(-0.38%) |
Nov 04, 2003 | 25.77 | 25.77 | 25.62 | 25.71 | 612,966 | -0.20(-0.76%) |
Nov 03, 2003 | 25.73 | 25.92 | 25.66 | 25.91 | 563,729 | +0.18(+0.69%) |
Oct 31, 2003 | 25.77 | 25.82 | 25.69 | 25.73 | 762,389 | -0.01(-0.02%) |
Oct 30, 2003 | 25.75 | 25.79 | 25.66 | 25.73 | 858,187 | +0.02(+0.07%) |
Oct 29, 2003 | 25.76 | 25.85 | 25.65 | 25.72 | 1,525,994 | -0.06(-0.22%) |
Oct 28, 2003 | 25.74 | 25.81 | 25.60 | 25.77 | 780,091 | +0.08(+0.31%) |
Oct 27, 2003 | 25.62 | 25.91 | 25.58 | 25.69 | 723,168 | +0.07(+0.29%) |
Oct 24, 2003 | 25.35 | 25.66 | 25.29 | 25.62 | 1,162,067 | +0.27(+1.07%) |
Oct 23, 2003 | 25.42 | 25.42 | 25.25 | 25.35 | 657,914 | -0.07(-0.27%) |
Oct 22, 2003 | 25.34 | 25.54 | 25.30 | 25.42 | 878,492 | +0.08(+0.32%) |
Oct 21, 2003 | 25.31 | 25.49 | 25.22 | 25.34 | 551,357 | +0.02(+0.09%) |
Oct 20, 2003 | 25.38 | 25.38 | 25.22 | 25.31 | 861,658 | +0.00(+0.00%) |
Oct 17, 2003 | 25.46 | 25.51 | 25.27 | 25.31 | 650,972 | -0.14(-0.57%) |
Oct 16, 2003 | 25.33 | 25.45 | 25.30 | 25.46 | 641,774 | +0.13(+0.52%) |
Oct 15, 2003 | 25.35 | 25.35 | 25.12 | 25.32 | 1,059,674 | +0.01(+0.02%) |
Oct 14, 2003 | 25.20 | 25.28 | 25.04 | 25.32 | 550,489 | +0.16(+0.62%) |
Oct 13, 2003 | 25.01 | 25.16 | 25.01 | 25.16 | 531,399 | +0.15(+0.60%) |
Oct 10, 2003 | 25.07 | 25.28 | 25.08 | 25.01 | 884,566 | -0.05(-0.21%) |
Oct 09, 2003 | 25.04 | 25.15 | 25.02 | 25.07 | 1,218,122 | +0.10(+0.42%) |
Oct 08, 2003 | 25.18 | 25.18 | 24.98 | 24.96 | 503,805 | -0.25(-0.98%) |
Oct 07, 2003 | 25.12 | 25.21 | 24.94 | 25.21 | 814,974 | +0.01(+0.05%) |
Oct 06, 2003 | 25.17 | 25.20 | 25.07 | 25.20 | 494,954 | +0.13(+0.53%) |
Oct 03, 2003 | 25.21 | 25.29 | 25.05 | 25.07 | 561,075 | +0.00(+0.00%) |
Oct 02, 2003 | 24.88 | 25.07 | 24.85 | 25.07 | 577,562 | +0.24(+0.95%) |