Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.64 | 36.02 | 35.64 | 35.72 | 36,492 | -0.13(-0.36%) |
Oct 28, 2004 | 35.81 | 35.96 | 35.59 | 35.85 | 57,245 | +0.09(+0.24%) |
Oct 27, 2004 | 35.85 | 35.89 | 35.46 | 35.77 | 63,541 | -0.13(-0.36%) |
Oct 26, 2004 | 35.59 | 36.07 | 35.55 | 35.90 | 92,688 | +0.39(+1.09%) |
Oct 25, 2004 | 35.34 | 35.74 | 35.29 | 35.51 | 97,935 | +0.09(+0.24%) |
Oct 22, 2004 | 35.64 | 35.64 | 35.17 | 35.42 | 116,006 | -0.25(-0.70%) |
Oct 21, 2004 | 36.02 | 36.02 | 35.53 | 35.67 | 189,225 | -0.44(-1.21%) |
Oct 20, 2004 | 37.18 | 37.18 | 35.47 | 36.11 | 196,686 | -1.12(-3.00%) |
Oct 19, 2004 | 36.91 | 37.22 | 36.91 | 37.22 | 27,748 | +0.32(+0.86%) |
Oct 18, 2004 | 37.14 | 37.22 | 36.90 | 36.91 | 33,577 | -0.19(-0.51%) |
Oct 15, 2004 | 36.38 | 37.14 | 36.30 | 37.10 | 55,263 | +0.81(+2.22%) |
Oct 14, 2004 | 36.07 | 36.54 | 36.07 | 36.29 | 33,577 | +0.26(+0.71%) |
Oct 13, 2004 | 36.07 | 36.37 | 36.02 | 36.03 | 35,793 | -0.03(-0.10%) |
Oct 12, 2004 | 36.88 | 36.92 | 36.02 | 36.07 | 129,414 | -0.73(-1.98%) |
Oct 11, 2004 | 36.58 | 37.00 | 36.58 | 36.80 | 78,348 | +0.21(+0.59%) |
Oct 08, 2004 | 36.85 | 37.18 | 36.31 | 36.58 | 111,343 | -0.31(-0.84%) |
Oct 07, 2004 | 37.56 | 37.60 | 36.88 | 36.89 | 58,178 | -0.67(-1.78%) |
Oct 06, 2004 | 37.22 | 37.56 | 37.17 | 37.56 | 24,367 | +0.29(+0.78%) |
Oct 05, 2004 | 37.22 | 37.59 | 37.14 | 37.27 | 47,568 | -0.04(-0.11%) |
Oct 04, 2004 | 38.21 | 38.25 | 37.31 | 37.31 | 59,810 | -0.99(-2.58%) |
Oct 01, 2004 | 37.01 | 38.30 | 37.01 | 38.30 | 68,787 | +1.29(+3.48%) |
Sep 30, 2004 | 36.80 | 37.14 | 36.67 | 37.01 | 115,423 | +0.15(+0.40%) |
Sep 29, 2004 | 36.28 | 36.88 | 36.28 | 36.86 | 53,048 | +0.28(+0.77%) |
Sep 28, 2004 | 36.56 | 36.82 | 36.51 | 36.58 | 32,761 | +0.45(+1.26%) |
Sep 27, 2004 | 37.22 | 37.22 | 35.97 | 36.13 | 48,268 | -1.17(-3.13%) |
Sep 24, 2004 | 37.14 | 37.62 | 37.14 | 37.29 | 61,909 | +0.51(+1.38%) |
Sep 23, 2004 | 36.20 | 37.23 | 36.20 | 36.79 | 82,662 | +0.68(+1.88%) |
Sep 22, 2004 | 36.03 | 36.28 | 35.92 | 36.11 | 53,864 | +0.08(+0.21%) |
Sep 21, 2004 | 36.02 | 36.22 | 36.02 | 36.03 | 57,828 | -0.03(-0.10%) |
Sep 20, 2004 | 36.24 | 36.54 | 36.07 | 36.07 | 67,738 | -0.17(-0.47%) |
Sep 17, 2004 | 37.48 | 37.58 | 36.24 | 36.24 | 70,070 | -1.16(-3.10%) |
Sep 16, 2004 | 37.35 | 37.52 | 37.18 | 37.40 | 62,375 | +0.13(+0.35%) |
Sep 15, 2004 | 37.82 | 37.87 | 37.27 | 37.27 | 54,680 | -0.35(-0.93%) |
Sep 14, 2004 | 37.35 | 37.78 | 37.10 | 37.62 | 80,097 | +0.27(+0.71%) |
Sep 13, 2004 | 36.49 | 37.57 | 36.49 | 37.35 | 99,217 | +0.95(+2.62%) |
Sep 10, 2004 | 35.94 | 36.40 | 35.81 | 36.40 | 24,950 | +0.46(+1.29%) |
Sep 09, 2004 | 35.38 | 35.96 | 35.38 | 35.94 | 76,716 | +0.64(+1.82%) |
Sep 08, 2004 | 35.17 | 35.55 | 35.17 | 35.29 | 55,030 | +0.09(+0.27%) |
Sep 07, 2004 | 34.82 | 35.25 | 34.82 | 35.20 | 29,730 | +0.32(+0.91%) |
Sep 03, 2004 | 34.75 | 34.90 | 34.52 | 34.88 | 42,088 | +0.19(+0.54%) |
Sep 02, 2004 | 34.39 | 34.82 | 34.39 | 34.69 | 76,482 | +0.09(+0.25%) |
Sep 01, 2004 | 34.48 | 34.68 | 34.41 | 34.61 | 65,756 | +0.09(+0.25%) |
Aug 31, 2004 | 34.85 | 34.89 | 34.48 | 34.52 | 36,259 | -0.11(-0.32%) |
Aug 30, 2004 | 34.74 | 34.79 | 34.54 | 34.63 | 21,802 | -0.02(-0.05%) |
Aug 27, 2004 | 34.69 | 35.00 | 34.65 | 34.65 | 36,142 | -0.17(-0.49%) |
Aug 26, 2004 | 34.61 | 34.92 | 34.61 | 34.82 | 59,344 | +0.08(+0.22%) |
Aug 25, 2004 | 34.52 | 35.00 | 34.52 | 34.75 | 53,747 | +0.34(+1.00%) |
Aug 24, 2004 | 34.23 | 34.51 | 34.23 | 34.40 | 60,976 | +0.18(+0.53%) |
Aug 23, 2004 | 34.27 | 34.47 | 34.09 | 34.22 | 45,586 | -0.04(-0.13%) |
Aug 20, 2004 | 34.33 | 34.57 | 34.22 | 34.27 | 74,617 | -0.04(-0.12%) |
Aug 19, 2004 | 34.09 | 34.35 | 34.01 | 34.31 | 330,881 | +0.00(+0.00%) |
Aug 18, 2004 | 33.88 | 34.44 | 33.80 | 34.31 | 163,458 | +0.39(+1.14%) |
Aug 17, 2004 | 34.14 | 34.37 | 33.90 | 33.92 | 32,178 | -0.30(-0.88%) |
Aug 16, 2004 | 34.33 | 34.66 | 34.22 | 34.22 | 29,730 | -0.09(-0.25%) |
Aug 13, 2004 | 33.91 | 34.31 | 33.85 | 34.31 | 30,080 | +0.31(+0.91%) |
Aug 12, 2004 | 34.01 | 34.01 | 33.72 | 34.00 | 31,362 | -0.05(-0.15%) |
Aug 11, 2004 | 34.39 | 34.39 | 33.91 | 34.05 | 60,043 | -0.34(-1.00%) |
Aug 10, 2004 | 33.93 | 34.39 | 33.87 | 34.39 | 27,165 | +0.51(+1.52%) |
Aug 09, 2004 | 33.74 | 34.09 | 33.73 | 33.88 | 51,649 | +0.13(+0.38%) |
Aug 06, 2004 | 33.88 | 34.08 | 33.51 | 33.75 | 127,665 | -0.13(-0.38%) |
Aug 05, 2004 | 34.52 | 34.57 | 33.73 | 33.88 | 53,981 | -0.56(-1.62%) |
Aug 04, 2004 | 34.41 | 34.87 | 34.08 | 34.44 | 103,298 | +0.12(+0.35%) |
Aug 03, 2004 | 35.17 | 35.23 | 34.15 | 34.32 | 125,800 | -0.89(-2.53%) |
Aug 02, 2004 | 33.71 | 35.24 | 33.56 | 35.21 | 165,674 | +1.54(+4.59%) |
Jul 30, 2004 | 33.62 | 33.69 | 33.36 | 33.67 | 134,311 | -0.08(-0.23%) |
Jul 29, 2004 | 33.83 | 33.87 | 33.42 | 33.74 | 137,692 | -0.04(-0.13%) |
Jul 28, 2004 | 33.97 | 34.14 | 33.45 | 33.79 | 51,416 | -0.14(-0.40%) |
Jul 27, 2004 | 33.64 | 34.57 | 33.54 | 33.92 | 105,280 | +0.28(+0.84%) |
Jul 26, 2004 | 33.15 | 33.92 | 33.12 | 33.64 | 61,675 | +0.45(+1.34%) |
Jul 23, 2004 | 34.35 | 34.61 | 33.15 | 33.19 | 74,617 | -1.07(-3.13%) |
Jul 22, 2004 | 35.55 | 35.55 | 33.83 | 34.27 | 247,286 | -1.48(-4.15%) |
Jul 21, 2004 | 32.44 | 36.32 | 32.25 | 35.75 | 617,575 | +4.17(+13.20%) |
Jul 20, 2004 | 31.65 | 31.65 | 31.26 | 31.58 | 87,325 | -0.08(-0.24%) |
Jul 19, 2004 | 31.43 | 31.66 | 31.31 | 31.66 | 34,044 | +0.39(+1.26%) |
Jul 16, 2004 | 31.37 | 31.43 | 31.09 | 31.26 | 38,008 | -0.02(-0.05%) |
Jul 15, 2004 | 31.15 | 31.43 | 30.84 | 31.28 | 70,070 | +0.17(+0.55%) |
Jul 14, 2004 | 31.34 | 31.95 | 30.89 | 31.11 | 84,993 | -0.45(-1.41%) |
Jul 13, 2004 | 31.35 | 31.56 | 31.18 | 31.56 | 36,026 | +0.12(+0.38%) |
Jul 12, 2004 | 30.96 | 31.56 | 30.79 | 31.43 | 42,671 | +0.49(+1.58%) |
Jul 09, 2004 | 31.26 | 31.61 | 30.88 | 30.95 | 95,253 | -0.32(-1.02%) |
Jul 08, 2004 | 31.77 | 31.80 | 31.26 | 31.26 | 126,733 | -0.59(-1.86%) |
Jul 07, 2004 | 31.92 | 32.59 | 31.73 | 31.86 | 105,746 | -0.05(-0.16%) |
Jul 06, 2004 | 32.42 | 32.70 | 31.91 | 31.91 | 56,662 | -0.49(-1.51%) |
Jul 02, 2004 | 31.89 | 32.46 | 31.89 | 32.40 | 52,115 | +0.29(+0.91%) |
Jul 01, 2004 | 33.15 | 33.44 | 32.09 | 32.10 | 91,056 | -0.96(-2.91%) |
Jun 30, 2004 | 33.45 | 33.45 | 33.06 | 33.06 | 47,218 | -0.43(-1.28%) |
Jun 29, 2004 | 33.80 | 33.97 | 33.45 | 33.49 | 131,862 | -0.35(-1.04%) |
Jun 28, 2004 | 33.62 | 33.97 | 33.62 | 33.85 | 72,169 | +0.31(+0.92%) |
Jun 25, 2004 | 32.59 | 33.67 | 32.59 | 33.54 | 89,307 | +0.98(+3.00%) |
Jun 24, 2004 | 32.73 | 33.12 | 32.51 | 32.56 | 84,061 | -0.16(-0.50%) |
Jun 23, 2004 | 31.31 | 32.89 | 31.31 | 32.72 | 118,221 | +1.33(+4.24%) |
Jun 22, 2004 | 30.88 | 31.86 | 30.86 | 31.39 | 204,731 | +0.56(+1.81%) |
Jun 21, 2004 | 30.88 | 31.22 | 30.75 | 30.83 | 61,326 | -0.10(-0.33%) |
Jun 18, 2004 | 31.09 | 31.60 | 30.94 | 30.94 | 127,898 | -0.15(-0.50%) |
Jun 17, 2004 | 30.22 | 31.25 | 30.22 | 31.09 | 43,487 | +0.83(+2.75%) |
Jun 16, 2004 | 30.28 | 30.37 | 30.02 | 30.26 | 71,586 | +0.11(+0.37%) |
Jun 15, 2004 | 30.13 | 30.55 | 30.10 | 30.15 | 54,913 | +0.02(+0.06%) |
Jun 14, 2004 | 31.01 | 31.01 | 29.93 | 30.13 | 56,546 | -0.87(-2.82%) |
Jun 10, 2004 | 30.62 | 31.04 | 30.62 | 31.01 | 24,134 | +0.34(+1.12%) |
Jun 09, 2004 | 31.46 | 31.46 | 30.56 | 30.66 | 50,949 | -0.80(-2.54%) |
Jun 08, 2004 | 31.43 | 31.46 | 31.14 | 31.46 | 61,442 | +0.07(+0.22%) |
Jun 07, 2004 | 30.45 | 31.39 | 30.44 | 31.39 | 58,644 | +0.94(+3.10%) |
Jun 04, 2004 | 29.85 | 30.45 | 29.85 | 30.45 | 110,760 | +0.69(+2.31%) |
Jun 03, 2004 | 30.36 | 30.36 | 29.69 | 29.76 | 62,725 | -0.51(-1.70%) |
Jun 02, 2004 | 30.83 | 31.07 | 30.28 | 30.28 | 100,500 | -0.43(-1.40%) |
Jun 01, 2004 | 30.54 | 30.83 | 30.50 | 30.71 | 97,469 | +0.16(+0.53%) |
May 28, 2004 | 30.78 | 30.92 | 30.53 | 30.54 | 63,891 | -0.08(-0.25%) |
May 27, 2004 | 30.45 | 30.96 | 30.35 | 30.62 | 85,227 | +0.22(+0.73%) |
May 26, 2004 | 29.63 | 30.41 | 29.17 | 30.40 | 100,616 | +0.68(+2.28%) |
May 25, 2004 | 29.03 | 29.72 | 28.99 | 29.72 | 38,824 | +0.60(+2.06%) |
May 24, 2004 | 28.77 | 29.12 | 28.77 | 29.12 | 106,446 | +0.35(+1.22%) |
May 21, 2004 | 28.66 | 28.94 | 28.52 | 28.77 | 95,137 | +0.16(+0.57%) |
May 20, 2004 | 28.73 | 28.73 | 28.28 | 28.60 | 99,334 | -0.18(-0.63%) |
May 19, 2004 | 28.76 | 29.23 | 28.76 | 28.78 | 118,688 | -0.19(-0.65%) |
May 18, 2004 | 28.91 | 29.20 | 28.69 | 28.97 | 146,553 | +0.09(+0.33%) |
May 17, 2004 | 29.25 | 29.33 | 28.88 | 28.88 | 96,186 | -0.11(-0.38%) |
May 14, 2004 | 29.38 | 29.38 | 28.87 | 28.99 | 42,905 | -0.30(-1.02%) |
May 13, 2004 | 29.18 | 29.81 | 29.18 | 29.29 | 137,342 | +0.12(+0.41%) |
May 12, 2004 | 28.73 | 29.22 | 28.39 | 29.17 | 117,405 | +0.46(+1.61%) |
May 11, 2004 | 28.60 | 29.02 | 28.50 | 28.71 | 66,922 | +0.27(+0.97%) |
May 10, 2004 | 28.51 | 28.65 | 28.39 | 28.43 | 47,452 | -0.16(-0.57%) |
May 07, 2004 | 29.35 | 29.35 | 28.56 | 28.60 | 46,052 | -0.65(-2.23%) |
May 06, 2004 | 29.61 | 29.61 | 28.95 | 29.25 | 105,513 | -0.32(-1.07%) |
May 05, 2004 | 28.58 | 29.88 | 28.48 | 29.57 | 165,674 | +0.99(+3.45%) |
May 04, 2004 | 27.96 | 28.59 | 27.70 | 28.58 | 152,266 | +0.45(+1.59%) |
May 03, 2004 | 29.33 | 29.59 | 28.12 | 28.13 | 227,116 | -1.26(-4.29%) |
Apr 30, 2004 | 29.76 | 29.76 | 29.33 | 29.39 | 116,822 | -0.26(-0.87%) |
Apr 29, 2004 | 30.32 | 30.66 | 29.58 | 29.65 | 80,796 | -0.75(-2.48%) |
Apr 28, 2004 | 30.62 | 30.62 | 29.33 | 30.41 | 124,867 | -0.35(-1.14%) |
Apr 27, 2004 | 30.96 | 31.06 | 30.36 | 30.76 | 59,577 | -0.27(-0.86%) |
Apr 26, 2004 | 31.31 | 31.39 | 30.90 | 31.02 | 67,039 | -0.29(-0.93%) |
Apr 23, 2004 | 32.04 | 32.08 | 31.31 | 31.31 | 62,375 | -0.69(-2.14%) |
Apr 22, 2004 | 30.79 | 32.00 | 30.72 | 32.00 | 58,411 | +1.21(+3.93%) |
Apr 21, 2004 | 31.05 | 31.05 | 30.45 | 30.79 | 50,599 | -0.37(-1.18%) |
Apr 20, 2004 | 31.69 | 31.73 | 30.88 | 31.16 | 52,931 | -0.45(-1.41%) |
Apr 19, 2004 | 31.09 | 31.61 | 30.88 | 31.61 | 51,299 | +0.47(+1.52%) |
Apr 16, 2004 | 30.88 | 31.43 | 30.88 | 31.13 | 60,160 | +0.18(+0.58%) |
Apr 15, 2004 | 31.78 | 31.89 | 30.92 | 30.95 | 99,684 | -0.73(-2.30%) |
Apr 14, 2004 | 32.02 | 32.02 | 31.39 | 31.68 | 51,882 | -0.33(-1.04%) |
Apr 13, 2004 | 32.72 | 32.72 | 31.82 | 32.02 | 123,701 | -1.00(-3.04%) |
Apr 12, 2004 | 33.19 | 33.24 | 32.42 | 33.02 | 75,083 | -0.28(-0.85%) |
Apr 08, 2004 | 33.11 | 33.49 | 33.09 | 33.30 | 57,711 | -0.17(-0.51%) |
Apr 07, 2004 | 33.45 | 33.59 | 33.24 | 33.48 | 40,689 | -0.15(-0.43%) |
Apr 06, 2004 | 34.04 | 34.04 | 33.55 | 33.62 | 147,719 | -0.42(-1.23%) |
Apr 05, 2004 | 33.47 | 34.14 | 33.45 | 34.04 | 81,029 | +0.57(+1.72%) |
Apr 02, 2004 | 33.36 | 33.95 | 33.36 | 33.47 | 101,782 | +0.03(+0.08%) |
Apr 01, 2004 | 33.24 | 33.56 | 32.68 | 33.44 | 80,680 | +0.29(+0.88%) |
Mar 31, 2004 | 32.72 | 33.55 | 32.64 | 33.15 | 75,316 | +0.35(+1.07%) |
Mar 30, 2004 | 32.38 | 32.92 | 32.30 | 32.80 | 51,416 | +0.33(+1.03%) |
Mar 29, 2004 | 32.82 | 33.01 | 32.23 | 32.46 | 49,084 | -0.30(-0.92%) |
Mar 26, 2004 | 32.29 | 32.79 | 31.95 | 32.76 | 81,729 | +0.51(+1.60%) |
Mar 25, 2004 | 32.16 | 32.26 | 31.99 | 32.25 | 82,778 | +0.27(+0.83%) |
Mar 24, 2004 | 31.91 | 31.98 | 31.45 | 31.98 | 86,975 | -0.18(-0.56%) |
Mar 23, 2004 | 32.51 | 32.68 | 31.74 | 32.16 | 70,769 | -0.48(-1.47%) |
Mar 22, 2004 | 32.59 | 32.67 | 32.16 | 32.64 | 71,119 | -0.20(-0.60%) |
Mar 19, 2004 | 32.81 | 33.03 | 32.43 | 32.84 | 73,451 | +0.21(+0.63%) |
Mar 18, 2004 | 33.54 | 33.54 | 32.64 | 32.64 | 117,172 | -0.81(-2.44%) |
Mar 17, 2004 | 33.88 | 33.89 | 33.02 | 33.45 | 197,969 | -0.49(-1.44%) |
Mar 16, 2004 | 34.95 | 34.96 | 33.77 | 33.94 | 231,663 | -1.01(-2.90%) |
Mar 15, 2004 | 35.97 | 35.97 | 34.95 | 34.95 | 28,681 | -0.99(-2.74%) |
Mar 12, 2004 | 35.95 | 36.37 | 35.72 | 35.94 | 48,268 | +0.00(+0.00%) |
Mar 11, 2004 | 36.07 | 36.07 | 35.81 | 35.94 | 95,953 | -0.18(-0.50%) |
Mar 10, 2004 | 36.37 | 36.37 | 35.90 | 36.12 | 88,724 | -0.26(-0.71%) |
Mar 09, 2004 | 35.72 | 36.57 | 35.72 | 36.38 | 93,738 | +0.95(+2.69%) |
Mar 08, 2004 | 36.28 | 36.32 | 35.42 | 35.42 | 43,371 | -0.90(-2.48%) |
Mar 05, 2004 | 36.28 | 36.62 | 36.20 | 36.32 | 34,277 | -0.03(-0.09%) |
Mar 04, 2004 | 36.28 | 36.51 | 36.28 | 36.36 | 46,169 | -0.01(-0.02%) |
Mar 03, 2004 | 36.20 | 36.54 | 35.90 | 36.37 | 63,308 | +0.13(+0.35%) |
Mar 02, 2004 | 35.77 | 36.24 | 35.68 | 36.24 | 90,823 | +0.43(+1.20%) |
Mar 01, 2004 | 35.34 | 36.19 | 35.34 | 35.81 | 126,033 | +0.34(+0.97%) |
Feb 27, 2004 | 35.51 | 35.52 | 35.38 | 35.47 | 98,984 | -0.04(-0.12%) |
Feb 26, 2004 | 35.69 | 35.71 | 35.16 | 35.51 | 150,983 | -0.09(-0.27%) |
Feb 25, 2004 | 34.99 | 35.81 | 34.95 | 35.60 | 112,042 | +0.61(+1.74%) |
Feb 24, 2004 | 35.77 | 35.82 | 34.99 | 34.99 | 85,693 | -0.57(-1.59%) |
Feb 23, 2004 | 36.45 | 36.54 | 35.34 | 35.56 | 59,693 | -0.46(-1.29%) |
Feb 20, 2004 | 36.31 | 36.43 | 35.63 | 36.02 | 88,841 | -0.50(-1.36%) |
Feb 19, 2004 | 36.84 | 36.88 | 36.23 | 36.52 | 64,007 | -0.23(-0.63%) |
Feb 18, 2004 | 37.10 | 37.10 | 36.42 | 36.75 | 92,105 | -0.30(-0.81%) |
Feb 17, 2004 | 36.45 | 37.30 | 36.43 | 37.05 | 152,499 | +1.07(+2.98%) |
Feb 13, 2004 | 35.29 | 36.07 | 35.29 | 35.98 | 93,854 | +0.17(+0.48%) |
Feb 12, 2004 | 36.07 | 36.15 | 35.77 | 35.81 | 194,121 | -0.39(-1.07%) |
Feb 11, 2004 | 34.82 | 36.28 | 34.82 | 36.20 | 117,056 | +1.22(+3.48%) |
Feb 10, 2004 | 33.84 | 35.17 | 33.79 | 34.98 | 106,912 | +1.10(+3.24%) |
Feb 09, 2004 | 33.28 | 33.89 | 33.20 | 33.88 | 78,348 | +0.69(+2.09%) |
Feb 06, 2004 | 32.67 | 33.19 | 32.59 | 33.18 | 88,375 | +0.51(+1.58%) |
Feb 05, 2004 | 32.38 | 32.88 | 32.27 | 32.67 | 87,325 | +0.29(+0.90%) |
Feb 04, 2004 | 32.94 | 32.94 | 32.38 | 32.38 | 53,981 | -0.64(-1.95%) |
Feb 03, 2004 | 32.89 | 33.08 | 32.77 | 33.02 | 79,164 | +0.17(+0.52%) |
Feb 02, 2004 | 33.28 | 33.28 | 32.59 | 32.85 | 105,280 | -0.47(-1.42%) |
Jan 30, 2004 | 33.15 | 33.48 | 33.07 | 33.32 | 60,510 | +0.26(+0.78%) |
Jan 29, 2004 | 34.35 | 34.36 | 32.91 | 33.06 | 87,092 | -1.33(-3.87%) |
Jan 28, 2004 | 34.94 | 35.32 | 34.18 | 34.39 | 111,226 | -0.34(-0.99%) |
Jan 27, 2004 | 34.78 | 34.89 | 34.58 | 34.74 | 47,801 | -0.17(-0.49%) |
Jan 26, 2004 | 34.27 | 34.91 | 33.97 | 34.91 | 40,106 | +0.56(+1.62%) |
Jan 23, 2004 | 34.31 | 34.69 | 33.88 | 34.35 | 81,263 | +0.00(+0.00%) |
Jan 22, 2004 | 34.65 | 34.82 | 33.91 | 34.35 | 62,258 | -0.30(-0.87%) |
Jan 21, 2004 | 34.99 | 35.17 | 34.62 | 34.65 | 123,235 | -0.28(-0.81%) |
Jan 20, 2004 | 33.58 | 35.05 | 33.58 | 34.93 | 185,610 | +1.42(+4.22%) |
Jan 16, 2004 | 32.12 | 33.56 | 32.12 | 33.52 | 319,689 | +1.43(+4.46%) |
Jan 15, 2004 | 32.57 | 32.57 | 31.92 | 32.09 | 91,056 | -0.47(-1.45%) |
Jan 14, 2004 | 32.38 | 32.64 | 32.34 | 32.56 | 98,401 | +0.31(+0.96%) |
Jan 13, 2004 | 32.51 | 32.51 | 31.90 | 32.25 | 88,957 | +0.00(+0.00%) |
Jan 12, 2004 | 32.37 | 32.37 | 32.04 | 32.25 | 71,702 | -0.21(-0.63%) |
Jan 09, 2004 | 32.50 | 32.64 | 32.12 | 32.46 | 67,622 | -0.06(-0.18%) |
Jan 08, 2004 | 32.72 | 32.98 | 32.39 | 32.52 | 110,993 | -0.12(-0.37%) |
Jan 07, 2004 | 31.48 | 32.52 | 31.48 | 32.64 | 177,216 | +1.06(+3.34%) |
Jan 06, 2004 | 29.93 | 31.68 | 29.93 | 31.58 | 226,533 | +1.66(+5.56%) |
Jan 05, 2004 | 29.93 | 30.31 | 29.62 | 29.92 | 190,041 | -0.24(-0.80%) |
Jan 02, 2004 | 30.45 | 30.45 | 30.02 | 30.16 | 35,559 | -0.29(-0.96%) |
Dec 31, 2003 | 29.55 | 30.45 | 29.55 | 30.45 | 85,810 | +0.99(+3.35%) |
Dec 30, 2003 | 30.23 | 30.28 | 29.39 | 29.46 | 93,388 | -0.81(-2.69%) |
Dec 29, 2003 | 29.42 | 30.32 | 29.51 | 30.28 | 151,100 | +0.86(+2.92%) |
Dec 26, 2003 | 29.51 | 29.51 | 29.28 | 29.42 | 10,493 | -0.17(-0.58%) |
Dec 24, 2003 | 29.63 | 29.68 | 29.59 | 29.59 | 20,636 | -0.12(-0.40%) |
Dec 23, 2003 | 29.71 | 29.87 | 29.68 | 29.71 | 59,577 | +0.27(+0.93%) |
Dec 22, 2003 | 29.29 | 29.42 | 29.15 | 29.44 | 72,518 | +0.19(+0.65%) |
Dec 19, 2003 | 28.82 | 29.25 | 28.60 | 29.25 | 93,971 | +0.34(+1.19%) |
Dec 18, 2003 | 28.45 | 28.90 | 28.43 | 28.90 | 30,080 | +0.45(+1.60%) |
Dec 17, 2003 | 28.35 | 28.45 | 28.26 | 28.45 | 83,478 | -0.11(-0.39%) |
Dec 16, 2003 | 28.30 | 28.79 | 28.20 | 28.56 | 46,052 | +0.26(+0.91%) |
Dec 15, 2003 | 28.78 | 28.85 | 28.30 | 28.30 | 69,487 | -0.38(-1.32%) |
Dec 12, 2003 | 28.94 | 28.94 | 28.56 | 28.68 | 61,093 | -0.14(-0.48%) |
Dec 11, 2003 | 28.35 | 28.92 | 28.35 | 28.82 | 61,093 | +0.39(+1.36%) |
Dec 10, 2003 | 28.39 | 28.49 | 28.00 | 28.43 | 303,716 | -0.26(-0.90%) |
Dec 09, 2003 | 28.60 | 28.81 | 28.53 | 28.69 | 76,016 | -0.03(-0.12%) |
Dec 08, 2003 | 28.61 | 28.75 | 28.41 | 28.72 | 97,469 | +0.13(+0.45%) |
Dec 05, 2003 | 28.96 | 28.83 | 28.60 | 28.60 | 75,899 | -0.36(-1.24%) |
Dec 04, 2003 | 29.33 | 29.33 | 28.80 | 28.96 | 47,685 | -0.27(-0.91%) |
Dec 03, 2003 | 29.81 | 29.81 | 29.22 | 29.22 | 116,356 | -0.62(-2.07%) |
Dec 02, 2003 | 30.17 | 30.17 | 29.68 | 29.84 | 134,894 | -0.31(-1.02%) |
Dec 01, 2003 | 29.99 | 30.15 | 29.47 | 30.15 | 88,724 | +0.47(+1.59%) |
Nov 28, 2003 | 29.46 | 29.72 | 29.22 | 29.68 | 23,084 | +0.21(+0.73%) |
Nov 26, 2003 | 29.29 | 29.52 | 29.14 | 29.46 | 54,913 | +0.36(+1.24%) |
Nov 25, 2003 | 29.11 | 29.16 | 28.93 | 29.10 | 91,056 | -0.01(-0.03%) |
Nov 24, 2003 | 28.40 | 29.19 | 28.40 | 29.11 | 109,477 | +1.01(+3.60%) |
Nov 21, 2003 | 27.80 | 28.35 | 27.84 | 28.10 | 42,905 | +0.30(+1.08%) |
Nov 20, 2003 | 27.45 | 28.01 | 27.45 | 27.80 | 74,734 | +0.22(+0.81%) |
Nov 19, 2003 | 27.77 | 27.77 | 27.30 | 27.58 | 74,151 | -0.30(-1.08%) |
Nov 18, 2003 | 27.74 | 28.19 | 27.74 | 27.88 | 171,503 | +0.13(+0.46%) |
Nov 17, 2003 | 27.93 | 27.93 | 27.74 | 27.75 | 61,442 | -0.18(-0.64%) |
Nov 14, 2003 | 28.36 | 28.36 | 27.93 | 27.93 | 89,424 | -0.38(-1.33%) |
Nov 13, 2003 | 28.56 | 28.56 | 28.22 | 28.30 | 62,025 | -0.26(-0.90%) |
Nov 12, 2003 | 27.58 | 28.56 | 27.49 | 28.56 | 192,373 | +0.21(+0.76%) |
Nov 11, 2003 | 28.90 | 28.90 | 28.30 | 28.35 | 131,979 | -0.63(-2.16%) |
Nov 10, 2003 | 29.46 | 29.52 | 28.96 | 28.97 | 107,029 | -0.15(-0.50%) |
Nov 07, 2003 | 29.08 | 29.12 | 28.84 | 29.12 | 64,940 | +0.11(+0.38%) |
Nov 06, 2003 | 28.95 | 29.18 | 28.72 | 29.01 | 29,846 | +0.06(+0.21%) |
Nov 05, 2003 | 29.16 | 28.99 | 28.57 | 28.95 | 96,303 | +0.03(+0.09%) |
Nov 04, 2003 | 29.16 | 29.22 | 28.90 | 28.92 | 86,101 | -0.17(-0.59%) |