Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.87 | 37.23 | 36.52 | 37.22 | 1,339,630 | +0.38(+1.03%) |
Nov 29, 2004 | 37.20 | 37.37 | 36.57 | 36.84 | 871,461 | -0.23(-0.63%) |
Nov 26, 2004 | 36.94 | 37.07 | 36.67 | 37.07 | 333,597 | +0.16(+0.42%) |
Nov 24, 2004 | 36.43 | 37.15 | 36.20 | 36.91 | 1,547,013 | +0.91(+2.53%) |
Nov 23, 2004 | 35.16 | 36.26 | 34.80 | 36.00 | 2,214,633 | +1.37(+3.95%) |
Nov 22, 2004 | 34.34 | 34.70 | 34.10 | 34.63 | 577,243 | +0.32(+0.95%) |
Nov 19, 2004 | 34.02 | 34.48 | 33.45 | 34.31 | 798,083 | +0.15(+0.43%) |
Nov 18, 2004 | 34.49 | 34.57 | 33.91 | 34.16 | 579,652 | -0.32(-0.94%) |
Nov 17, 2004 | 34.52 | 34.91 | 34.36 | 34.49 | 494,942 | +0.03(+0.08%) |
Nov 16, 2004 | 34.40 | 35.04 | 34.39 | 34.46 | 634,472 | -0.12(-0.35%) |
Nov 15, 2004 | 34.13 | 34.71 | 33.81 | 34.58 | 1,248,263 | +0.44(+1.30%) |
Nov 12, 2004 | 34.27 | 34.66 | 33.83 | 34.13 | 1,024,873 | -0.41(-1.19%) |
Nov 11, 2004 | 35.01 | 35.12 | 34.10 | 34.54 | 1,058,729 | -0.46(-1.31%) |
Nov 10, 2004 | 34.45 | 35.24 | 34.45 | 35.00 | 732,356 | +0.57(+1.66%) |
Nov 09, 2004 | 34.59 | 34.84 | 34.37 | 34.43 | 715,074 | -0.23(-0.67%) |
Nov 08, 2004 | 34.68 | 34.93 | 34.54 | 34.66 | 854,604 | -0.17(-0.49%) |
Nov 05, 2004 | 35.30 | 35.34 | 34.63 | 34.83 | 1,152,363 | -0.30(-0.84%) |
Nov 04, 2004 | 34.59 | 35.13 | 34.24 | 35.13 | 1,178,002 | +0.54(+1.55%) |
Nov 03, 2004 | 34.49 | 34.70 | 34.26 | 34.59 | 1,149,671 | +0.11(+0.31%) |
Nov 02, 2004 | 34.32 | 34.52 | 33.94 | 34.49 | 1,300,675 | +0.19(+0.56%) |
Nov 01, 2004 | 33.74 | 34.68 | 33.71 | 34.29 | 1,763,745 | +0.60(+1.78%) |
Oct 29, 2004 | 34.58 | 34.59 | 33.24 | 33.69 | 2,830,124 | +0.76(+2.32%) |
Oct 28, 2004 | 32.11 | 33.58 | 32.04 | 32.93 | 4,761,022 | +2.21(+7.19%) |
Oct 27, 2004 | 31.10 | 31.10 | 30.71 | 30.72 | 805,733 | -0.45(-1.45%) |
Oct 26, 2004 | 30.50 | 31.21 | 30.23 | 31.17 | 874,860 | +0.80(+2.65%) |
Oct 25, 2004 | 30.83 | 30.84 | 30.19 | 30.37 | 651,329 | -0.49(-1.60%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.57 | 30.86 | 540,838 | -0.11(-0.36%) |
Oct 21, 2004 | 30.84 | 30.98 | 30.57 | 30.98 | 595,092 | +0.31(+1.01%) |
Oct 20, 2004 | 29.47 | 30.67 | 29.47 | 30.67 | 702,750 | +0.28(+0.93%) |
Oct 19, 2004 | 30.78 | 30.86 | 30.02 | 30.38 | 1,211,008 | -0.29(-0.94%) |
Oct 18, 2004 | 29.90 | 31.24 | 29.80 | 30.67 | 3,055,355 | +1.05(+3.55%) |
Oct 15, 2004 | 28.98 | 29.69 | 28.75 | 29.62 | 2,576,703 | +0.76(+2.64%) |
Oct 14, 2004 | 28.41 | 29.12 | 28.41 | 28.86 | 1,388,076 | +0.55(+1.95%) |
Oct 13, 2004 | 28.58 | 28.58 | 28.24 | 28.31 | 643,821 | -0.21(-0.74%) |
Oct 12, 2004 | 28.24 | 28.59 | 28.15 | 28.52 | 847,804 | +0.37(+1.30%) |
Oct 11, 2004 | 28.25 | 28.30 | 28.09 | 28.15 | 452,304 | +0.01(+0.02%) |
Oct 08, 2004 | 28.13 | 28.38 | 28.05 | 28.15 | 801,200 | +0.06(+0.23%) |
Oct 07, 2004 | 27.99 | 28.11 | 27.85 | 28.08 | 593,817 | +0.20(+0.73%) |
Oct 06, 2004 | 27.89 | 28.00 | 27.74 | 27.88 | 680,793 | +0.34(+1.23%) |
Oct 05, 2004 | 27.74 | 27.78 | 27.50 | 27.54 | 610,532 | -0.03(-0.10%) |
Oct 04, 2004 | 27.88 | 27.88 | 27.47 | 27.57 | 824,006 | +0.18(+0.64%) |
Oct 01, 2004 | 28.05 | 28.05 | 27.31 | 27.39 | 1,718,132 | -0.83(-2.95%) |
Sep 30, 2004 | 28.03 | 28.34 | 27.89 | 28.22 | 638,438 | +0.40(+1.42%) |
Sep 29, 2004 | 27.78 | 27.99 | 27.71 | 27.83 | 534,889 | +0.11(+0.41%) |
Sep 28, 2004 | 27.71 | 27.84 | 27.56 | 27.72 | 790,292 | +0.04(+0.15%) |
Sep 27, 2004 | 27.64 | 28.20 | 27.60 | 27.67 | 1,211,433 | +0.14(+0.51%) |
Sep 24, 2004 | 27.21 | 27.55 | 27.12 | 27.53 | 880,385 | +0.64(+2.36%) |
Sep 23, 2004 | 27.39 | 27.39 | 26.90 | 26.90 | 599,767 | -0.44(-1.60%) |
Sep 22, 2004 | 27.38 | 27.53 | 27.11 | 27.33 | 1,001,925 | -0.04(-0.15%) |
Sep 21, 2004 | 26.86 | 27.58 | 26.83 | 27.38 | 891,292 | +0.50(+1.86%) |
Sep 20, 2004 | 26.86 | 27.07 | 26.48 | 26.88 | 815,082 | +0.00(+0.00%) |
Sep 17, 2004 | 26.19 | 27.03 | 26.19 | 26.88 | 1,031,956 | +0.78(+3.00%) |
Sep 16, 2004 | 26.61 | 26.62 | 25.99 | 26.09 | 2,560,129 | -0.55(-2.07%) |
Sep 15, 2004 | 27.11 | 27.18 | 26.61 | 26.64 | 500,183 | -0.40(-1.46%) |
Sep 14, 2004 | 27.07 | 27.33 | 26.61 | 27.04 | 1,009,149 | -0.01(-0.03%) |
Sep 13, 2004 | 27.54 | 27.64 | 27.04 | 27.04 | 1,084,935 | -0.49(-1.79%) |
Sep 10, 2004 | 27.96 | 27.96 | 27.46 | 27.54 | 469,869 | -0.42(-1.51%) |
Sep 09, 2004 | 27.92 | 28.22 | 27.72 | 27.96 | 337,422 | +0.06(+0.20%) |
Sep 08, 2004 | 28.32 | 28.32 | 27.83 | 27.91 | 437,713 | -0.39(-1.37%) |
Sep 07, 2004 | 28.03 | 28.39 | 28.03 | 28.29 | 854,037 | +0.24(+0.86%) |
Sep 03, 2004 | 28.24 | 28.24 | 27.83 | 28.05 | 1,040,030 | -0.18(-0.65%) |
Sep 02, 2004 | 28.45 | 28.46 | 28.09 | 28.24 | 631,922 | +0.06(+0.23%) |
Sep 01, 2004 | 28.12 | 28.29 | 28.08 | 28.17 | 286,426 | +0.01(+0.05%) |
Aug 31, 2004 | 28.31 | 28.45 | 28.00 | 28.16 | 558,120 | -0.09(-0.32%) |
Aug 30, 2004 | 28.94 | 28.95 | 28.22 | 28.25 | 823,156 | -0.54(-1.86%) |
Aug 27, 2004 | 28.15 | 28.94 | 28.15 | 28.79 | 1,271,778 | +0.81(+2.90%) |
Aug 26, 2004 | 27.89 | 28.16 | 27.76 | 27.98 | 522,848 | +0.08(+0.28%) |
Aug 25, 2004 | 28.10 | 28.17 | 27.81 | 27.90 | 605,433 | -0.13(-0.45%) |
Aug 24, 2004 | 28.03 | 28.18 | 27.95 | 28.03 | 776,410 | +0.28(+1.02%) |
Aug 23, 2004 | 27.66 | 28.00 | 27.64 | 27.74 | 823,723 | +0.26(+0.95%) |
Aug 20, 2004 | 28.13 | 28.17 | 27.48 | 27.48 | 1,304,642 | -0.60(-2.14%) |
Aug 19, 2004 | 28.08 | 28.29 | 28.00 | 28.08 | 1,756,946 | +0.00(+0.00%) |
Aug 18, 2004 | 27.89 | 28.08 | 27.74 | 28.08 | 773,860 | +0.17(+0.61%) |
Aug 17, 2004 | 28.03 | 28.10 | 27.87 | 27.91 | 589,284 | -0.04(-0.13%) |
Aug 16, 2004 | 28.05 | 28.06 | 27.86 | 27.95 | 956,312 | +0.07(+0.25%) |
Aug 13, 2004 | 28.17 | 28.23 | 27.74 | 27.88 | 432,472 | -0.23(-0.83%) |
Aug 12, 2004 | 28.06 | 28.24 | 27.93 | 28.11 | 520,015 | -0.11(-0.40%) |
Aug 11, 2004 | 28.20 | 28.24 | 27.94 | 28.22 | 908,858 | +0.02(+0.08%) |
Aug 10, 2004 | 28.13 | 28.24 | 28.03 | 28.20 | 637,447 | +0.01(+0.02%) |
Aug 09, 2004 | 28.24 | 28.27 | 27.81 | 28.20 | 795,959 | +0.12(+0.43%) |
Aug 06, 2004 | 28.34 | 28.67 | 27.98 | 28.08 | 1,514,008 | -0.28(-1.00%) |
Aug 05, 2004 | 28.51 | 28.52 | 28.24 | 28.36 | 688,868 | -0.16(-0.54%) |
Aug 04, 2004 | 28.24 | 28.58 | 28.24 | 28.51 | 861,262 | +0.27(+0.95%) |
Aug 03, 2004 | 28.87 | 28.87 | 28.20 | 28.24 | 948,521 | -0.68(-2.37%) |
Aug 02, 2004 | 28.38 | 29.26 | 28.24 | 28.93 | 1,101,083 | +0.60(+2.12%) |
Jul 30, 2004 | 28.59 | 28.66 | 28.20 | 28.33 | 1,275,602 | -0.18(-0.64%) |
Jul 29, 2004 | 27.88 | 28.63 | 27.64 | 28.51 | 2,790,035 | +2.05(+7.74%) |
Jul 28, 2004 | 26.54 | 26.59 | 26.12 | 26.47 | 1,142,730 | -0.08(-0.29%) |
Jul 27, 2004 | 27.28 | 27.43 | 26.18 | 26.54 | 1,182,960 | -0.71(-2.59%) |
Jul 26, 2004 | 27.46 | 27.46 | 27.01 | 27.25 | 679,518 | -0.04(-0.13%) |
Jul 23, 2004 | 27.52 | 27.81 | 27.18 | 27.28 | 1,141,597 | -0.04(-0.16%) |
Jul 22, 2004 | 27.46 | 27.48 | 27.25 | 27.33 | 1,038,897 | -0.20(-0.74%) |
Jul 21, 2004 | 27.67 | 27.67 | 27.36 | 27.53 | 597,075 | -0.04(-0.13%) |
Jul 20, 2004 | 27.50 | 27.60 | 27.36 | 27.57 | 425,814 | +0.18(+0.64%) |
Jul 19, 2004 | 28.03 | 28.05 | 27.32 | 27.39 | 784,768 | -0.54(-1.92%) |
Jul 16, 2004 | 27.67 | 28.10 | 27.63 | 27.93 | 488,709 | +0.26(+0.94%) |
Jul 15, 2004 | 27.81 | 27.81 | 27.60 | 27.67 | 697,083 | +0.15(+0.54%) |
Jul 14, 2004 | 27.38 | 27.67 | 27.38 | 27.52 | 421,565 | +0.08(+0.28%) |
Jul 13, 2004 | 27.70 | 27.70 | 27.32 | 27.44 | 474,119 | -0.20(-0.74%) |
Jul 12, 2004 | 27.64 | 27.70 | 27.21 | 27.64 | 623,990 | -0.04(-0.13%) |
Jul 09, 2004 | 27.87 | 27.87 | 27.62 | 27.68 | 271,127 | -0.14(-0.51%) |
Jul 08, 2004 | 27.88 | 27.94 | 27.64 | 27.82 | 869,761 | -0.06(-0.20%) |
Jul 07, 2004 | 27.91 | 27.91 | 27.64 | 27.88 | 596,508 | -0.04(-0.15%) |
Jul 06, 2004 | 27.32 | 28.05 | 27.28 | 27.92 | 727,964 | +0.63(+2.30%) |
Jul 02, 2004 | 27.18 | 27.45 | 27.11 | 27.29 | 472,985 | +0.10(+0.36%) |
Jul 01, 2004 | 27.42 | 27.42 | 26.86 | 27.19 | 562,370 | -0.30(-1.08%) |
Jun 30, 2004 | 27.17 | 27.59 | 27.12 | 27.49 | 803,325 | +0.52(+1.94%) |
Jun 29, 2004 | 27.24 | 27.24 | 26.87 | 26.97 | 753,462 | -0.27(-0.99%) |
Jun 28, 2004 | 27.85 | 27.88 | 27.08 | 27.24 | 584,893 | -0.37(-1.35%) |
Jun 25, 2004 | 27.60 | 27.74 | 27.48 | 27.61 | 1,077,427 | +0.20(+0.75%) |
Jun 24, 2004 | 27.00 | 27.52 | 27.00 | 27.40 | 1,646,313 | +0.48(+1.78%) |
Jun 23, 2004 | 26.65 | 26.95 | 26.65 | 26.92 | 732,356 | +0.30(+1.14%) |
Jun 22, 2004 | 26.26 | 26.65 | 26.13 | 26.62 | 548,346 | +0.44(+1.70%) |
Jun 21, 2004 | 26.53 | 26.53 | 26.12 | 26.18 | 399,466 | -0.25(-0.96%) |
Jun 18, 2004 | 26.05 | 26.52 | 26.04 | 26.43 | 779,102 | +0.47(+1.79%) |
Jun 17, 2004 | 25.31 | 26.16 | 25.27 | 25.96 | 1,311,158 | +0.56(+2.22%) |
Jun 16, 2004 | 26.05 | 26.12 | 25.10 | 25.40 | 1,210,016 | -0.71(-2.70%) |
Jun 15, 2004 | 26.33 | 26.33 | 25.82 | 26.11 | 901,917 | -0.31(-1.18%) |
Jun 14, 2004 | 25.98 | 26.44 | 25.98 | 26.42 | 1,234,947 | +0.42(+1.63%) |
Jun 10, 2004 | 25.88 | 25.99 | 25.78 | 25.99 | 519,448 | +0.12(+0.46%) |
Jun 09, 2004 | 26.08 | 26.11 | 25.82 | 25.87 | 724,565 | -0.21(-0.81%) |
Jun 08, 2004 | 26.19 | 26.23 | 25.99 | 26.08 | 302,574 | -0.08(-0.30%) |
Jun 07, 2004 | 25.78 | 26.25 | 25.77 | 26.16 | 984,926 | +0.37(+1.45%) |
Jun 04, 2004 | 26.01 | 26.01 | 25.77 | 25.79 | 439,130 | +0.05(+0.19%) |
Jun 03, 2004 | 26.16 | 26.16 | 25.74 | 25.74 | 647,788 | -0.47(-1.78%) |
Jun 02, 2004 | 26.26 | 26.44 | 26.12 | 26.20 | 976,427 | +0.08(+0.32%) |
Jun 01, 2004 | 26.05 | 26.20 | 26.01 | 26.12 | 750,204 | -0.10(-0.38%) |
May 28, 2004 | 25.94 | 26.26 | 25.71 | 26.22 | 1,147,405 | +0.59(+2.31%) |
May 27, 2004 | 26.04 | 26.22 | 25.40 | 25.63 | 1,795,759 | -0.14(-0.55%) |
May 26, 2004 | 25.10 | 26.12 | 25.10 | 25.77 | 5,043,199 | +0.71(+2.85%) |
May 25, 2004 | 24.11 | 25.06 | 24.11 | 25.05 | 1,487,376 | +1.00(+4.17%) |
May 24, 2004 | 24.17 | 24.21 | 23.96 | 24.05 | 882,368 | -0.11(-0.47%) |
May 21, 2004 | 24.21 | 24.38 | 24.10 | 24.16 | 650,762 | +0.02(+0.09%) |
May 20, 2004 | 24.21 | 24.31 | 23.95 | 24.14 | 844,688 | -0.06(-0.26%) |
May 19, 2004 | 24.21 | 24.47 | 24.13 | 24.21 | 1,345,722 | +0.14(+0.59%) |
May 18, 2004 | 24.39 | 24.39 | 24.02 | 24.07 | 889,168 | -0.16(-0.67%) |
May 17, 2004 | 24.48 | 24.57 | 24.23 | 24.23 | 758,987 | -0.42(-1.72%) |
May 14, 2004 | 24.85 | 24.92 | 24.39 | 24.65 | 1,138,905 | -0.20(-0.80%) |
May 13, 2004 | 24.86 | 24.89 | 24.74 | 24.85 | 1,170,353 | -0.01(-0.03%) |
May 12, 2004 | 25.01 | 25.01 | 24.54 | 24.86 | 756,154 | -0.04(-0.17%) |
May 11, 2004 | 24.11 | 25.13 | 24.03 | 24.90 | 1,140,888 | +0.80(+3.31%) |
May 10, 2004 | 24.73 | 24.73 | 24.10 | 24.10 | 902,625 | -0.80(-3.20%) |
May 07, 2004 | 25.39 | 25.60 | 24.75 | 24.90 | 908,291 | -0.48(-1.89%) |
May 06, 2004 | 25.59 | 25.59 | 25.27 | 25.38 | 671,869 | -0.30(-1.18%) |
May 05, 2004 | 25.77 | 25.78 | 25.46 | 25.68 | 382,326 | -0.01(-0.05%) |
May 04, 2004 | 25.83 | 25.96 | 25.62 | 25.70 | 660,820 | +0.04(+0.16%) |
May 03, 2004 | 26.30 | 26.33 | 25.63 | 25.65 | 1,140,605 | -0.50(-1.92%) |
Apr 30, 2004 | 25.70 | 26.24 | 25.41 | 26.16 | 1,252,654 | +0.78(+3.09%) |
Apr 29, 2004 | 26.26 | 26.26 | 24.84 | 25.37 | 2,604,609 | -0.48(-1.86%) |
Apr 28, 2004 | 26.12 | 26.45 | 25.75 | 25.85 | 1,575,344 | +0.04(+0.16%) |
Apr 27, 2004 | 27.21 | 27.22 | 25.61 | 25.81 | 2,384,477 | -1.37(-5.04%) |
Apr 26, 2004 | 27.43 | 27.50 | 27.15 | 27.18 | 791,001 | -0.25(-0.93%) |
Apr 23, 2004 | 27.53 | 27.67 | 27.18 | 27.43 | 821,457 | +0.01(+0.03%) |
Apr 22, 2004 | 27.73 | 27.76 | 27.31 | 27.43 | 919,907 | -0.30(-1.07%) |
Apr 21, 2004 | 27.99 | 28.05 | 27.72 | 27.72 | 463,211 | -0.16(-0.56%) |
Apr 20, 2004 | 27.92 | 28.09 | 27.79 | 27.88 | 394,509 | +0.10(+0.36%) |
Apr 19, 2004 | 27.60 | 27.92 | 27.58 | 27.78 | 837,039 | -0.18(-0.66%) |
Apr 16, 2004 | 28.00 | 28.03 | 27.92 | 27.96 | 829,814 | -0.04(-0.13%) |
Apr 15, 2004 | 28.10 | 28.15 | 27.92 | 28.00 | 678,527 | -0.18(-0.65%) |
Apr 14, 2004 | 28.29 | 28.29 | 28.05 | 28.18 | 1,049,521 | -0.42(-1.46%) |
Apr 13, 2004 | 28.73 | 28.80 | 28.42 | 28.60 | 673,427 | -0.20(-0.69%) |
Apr 12, 2004 | 28.63 | 28.89 | 28.63 | 28.80 | 310,649 | +0.14(+0.49%) |
Apr 08, 2004 | 29.10 | 29.13 | 28.53 | 28.65 | 626,256 | -0.48(-1.65%) |
Apr 07, 2004 | 28.97 | 29.20 | 28.94 | 29.13 | 642,121 | +0.20(+0.71%) |
Apr 06, 2004 | 28.92 | 29.06 | 28.58 | 28.93 | 853,612 | +0.01(+0.05%) |
Apr 05, 2004 | 28.59 | 29.25 | 28.52 | 28.92 | 534,889 | +0.25(+0.89%) |
Apr 02, 2004 | 28.94 | 29.12 | 28.61 | 28.66 | 806,016 | -0.28(-0.98%) |
Apr 01, 2004 | 28.34 | 29.14 | 28.34 | 28.94 | 1,097,400 | +0.55(+1.94%) |
Mar 31, 2004 | 28.17 | 28.48 | 27.93 | 28.39 | 616,199 | +0.23(+0.80%) |
Mar 30, 2004 | 27.81 | 28.23 | 27.71 | 28.17 | 514,774 | +0.46(+1.66%) |
Mar 29, 2004 | 27.36 | 27.88 | 27.31 | 27.71 | 579,935 | +0.49(+1.82%) |
Mar 26, 2004 | 27.34 | 27.47 | 27.19 | 27.21 | 239,396 | -0.13(-0.46%) |
Mar 25, 2004 | 27.36 | 27.48 | 27.28 | 27.34 | 223,248 | -0.06(-0.23%) |
Mar 24, 2004 | 27.51 | 27.61 | 27.19 | 27.40 | 430,631 | +0.04(+0.13%) |
Mar 23, 2004 | 27.36 | 27.88 | 27.24 | 27.37 | 1,190,751 | +0.05(+0.18%) |
Mar 22, 2004 | 27.71 | 27.72 | 27.31 | 27.32 | 648,213 | -0.53(-1.90%) |
Mar 19, 2004 | 27.88 | 28.16 | 27.71 | 27.85 | 405,133 | -0.04(-0.15%) |
Mar 18, 2004 | 27.50 | 27.91 | 27.36 | 27.89 | 835,622 | +0.54(+1.99%) |
Mar 17, 2004 | 27.11 | 27.46 | 26.98 | 27.35 | 484,034 | +0.26(+0.96%) |
Mar 16, 2004 | 27.57 | 27.64 | 27.07 | 27.09 | 747,938 | -0.59(-2.14%) |
Mar 15, 2004 | 27.60 | 27.85 | 27.55 | 27.68 | 663,936 | +0.01(+0.03%) |
Mar 12, 2004 | 27.25 | 27.99 | 27.12 | 27.67 | 717,482 | +0.45(+1.66%) |
Mar 11, 2004 | 26.65 | 27.42 | 26.51 | 27.22 | 1,066,803 | -0.30(-1.08%) |
Mar 10, 2004 | 27.62 | 27.78 | 27.51 | 27.52 | 920,615 | -0.09(-0.33%) |
Mar 09, 2004 | 27.92 | 27.93 | 27.58 | 27.61 | 961,270 | -0.32(-1.14%) |
Mar 08, 2004 | 27.78 | 28.20 | 27.78 | 27.93 | 580,643 | +0.16(+0.56%) |
Mar 05, 2004 | 27.18 | 27.86 | 27.11 | 27.77 | 926,989 | +0.45(+1.65%) |
Mar 04, 2004 | 27.57 | 27.68 | 27.32 | 27.32 | 336,572 | -0.21(-0.77%) |
Mar 03, 2004 | 27.77 | 27.77 | 27.24 | 27.53 | 879,677 | -0.24(-0.86%) |
Mar 02, 2004 | 28.24 | 28.24 | 27.71 | 27.77 | 353,854 | -0.40(-1.40%) |
Mar 01, 2004 | 27.57 | 28.30 | 27.57 | 28.17 | 807,574 | +0.60(+2.18%) |
Feb 27, 2004 | 27.53 | 27.63 | 27.37 | 27.57 | 533,189 | +0.46(+1.69%) |
Feb 26, 2004 | 26.79 | 27.33 | 26.77 | 27.11 | 831,514 | +0.39(+1.45%) |
Feb 25, 2004 | 26.33 | 26.81 | 26.12 | 26.72 | 626,256 | +0.47(+1.80%) |
Feb 24, 2004 | 26.72 | 26.72 | 26.25 | 26.25 | 623,140 | -0.32(-1.22%) |
Feb 23, 2004 | 26.54 | 26.85 | 26.49 | 26.57 | 633,339 | -0.11(-0.42%) |
Feb 20, 2004 | 26.87 | 27.00 | 26.57 | 26.68 | 906,166 | -0.22(-0.81%) |
Feb 19, 2004 | 26.79 | 26.97 | 26.78 | 26.90 | 576,677 | +0.24(+0.90%) |
Feb 18, 2004 | 26.71 | 26.83 | 26.66 | 26.66 | 1,016,657 | +0.13(+0.48%) |
Feb 17, 2004 | 25.98 | 26.75 | 25.94 | 26.54 | 1,059,437 | +0.49(+1.87%) |
Feb 13, 2004 | 26.13 | 26.23 | 25.90 | 26.05 | 400,316 | -0.11(-0.43%) |
Feb 12, 2004 | 26.06 | 26.28 | 25.92 | 26.16 | 385,018 | +0.11(+0.41%) |
Feb 11, 2004 | 26.02 | 26.11 | 25.93 | 26.06 | 472,277 | +0.10(+0.38%) |
Feb 10, 2004 | 26.54 | 26.54 | 25.87 | 25.96 | 999,800 | -0.52(-1.95%) |
Feb 09, 2004 | 26.58 | 26.74 | 26.40 | 26.47 | 777,402 | +0.15(+0.56%) |
Feb 06, 2004 | 25.98 | 26.54 | 25.84 | 26.32 | 972,319 | +0.32(+1.22%) |
Feb 05, 2004 | 25.87 | 26.33 | 25.52 | 26.01 | 1,176,586 | +0.19(+0.74%) |
Feb 04, 2004 | 25.45 | 26.10 | 25.17 | 25.82 | 1,665,153 | +0.37(+1.44%) |
Feb 03, 2004 | 24.71 | 25.71 | 24.04 | 25.45 | 3,929,649 | +1.94(+8.26%) |
Feb 02, 2004 | 24.28 | 24.28 | 23.48 | 23.51 | 1,186,785 | -0.64(-2.63%) |
Jan 30, 2004 | 24.25 | 24.31 | 23.83 | 24.14 | 463,070 | -0.18(-0.73%) |
Jan 29, 2004 | 24.94 | 24.94 | 24.18 | 24.32 | 467,178 | -0.63(-2.52%) |
Jan 28, 2004 | 24.57 | 25.24 | 24.53 | 24.95 | 1,032,381 | +0.23(+0.91%) |
Jan 27, 2004 | 24.43 | 24.74 | 24.19 | 24.72 | 613,365 | +0.32(+1.30%) |
Jan 26, 2004 | 24.02 | 24.43 | 23.92 | 24.40 | 541,688 | +0.40(+1.68%) |
Jan 23, 2004 | 24.10 | 24.14 | 23.80 | 24.00 | 399,608 | -0.03(-0.12%) |
Jan 22, 2004 | 24.28 | 24.28 | 23.95 | 24.03 | 271,552 | -0.21(-0.87%) |
Jan 21, 2004 | 24.07 | 24.24 | 23.93 | 24.24 | 354,420 | +0.18(+0.73%) |
Jan 20, 2004 | 23.90 | 24.07 | 23.87 | 24.07 | 279,626 | +0.19(+0.80%) |
Jan 16, 2004 | 24.11 | 24.11 | 23.82 | 23.87 | 358,103 | -0.07(-0.29%) |
Jan 15, 2004 | 23.83 | 24.06 | 23.72 | 23.95 | 524,123 | +0.17(+0.71%) |
Jan 14, 2004 | 23.83 | 23.83 | 23.45 | 23.78 | 296,767 | -0.05(-0.21%) |
Jan 13, 2004 | 23.73 | 23.97 | 23.66 | 23.83 | 288,834 | -0.04(-0.15%) |
Jan 12, 2004 | 24.11 | 24.13 | 23.51 | 23.86 | 303,991 | -0.25(-1.02%) |
Jan 09, 2004 | 24.24 | 24.31 | 24.24 | 24.11 | 838,738 | -0.20(-0.84%) |
Jan 08, 2004 | 23.86 | 24.40 | 23.83 | 24.31 | 1,266,253 | +0.57(+2.41%) |
Jan 07, 2004 | 23.45 | 23.85 | 23.39 | 23.74 | 1,198,542 | +0.32(+1.36%) |
Jan 06, 2004 | 23.55 | 23.55 | 23.28 | 23.42 | 312,349 | -0.12(-0.51%) |
Jan 05, 2004 | 23.61 | 23.64 | 23.51 | 23.54 | 518,457 | +0.25(+1.09%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.18 | 23.29 | 337,847 | +0.05(+0.21%) |
Dec 31, 2003 | 23.25 | 23.29 | 23.21 | 23.24 | 234,580 | +0.00(+0.00%) |
Dec 30, 2003 | 23.18 | 23.29 | 23.14 | 23.24 | 294,642 | +0.06(+0.24%) |
Dec 29, 2003 | 23.22 | 23.30 | 23.01 | 23.18 | 488,709 | -0.04(-0.15%) |
Dec 26, 2003 | 23.40 | 23.57 | 23.20 | 23.22 | 338,696 | -0.08(-0.33%) |
Dec 24, 2003 | 22.66 | 23.37 | 22.66 | 23.30 | 1,022,890 | +0.64(+2.80%) |
Dec 23, 2003 | 22.41 | 22.73 | 22.40 | 22.66 | 803,041 | +0.34(+1.52%) |
Dec 22, 2003 | 22.27 | 22.36 | 22.15 | 22.32 | 788,734 | +0.06(+0.29%) |
Dec 19, 2003 | 22.24 | 22.27 | 22.11 | 22.26 | 449,612 | +0.02(+0.10%) |
Dec 18, 2003 | 21.88 | 22.31 | 21.88 | 22.24 | 805,874 | +0.19(+0.86%) |
Dec 17, 2003 | 22.02 | 22.12 | 21.93 | 22.05 | 489,134 | +0.06(+0.26%) |
Dec 16, 2003 | 22.15 | 22.26 | 21.83 | 21.99 | 512,507 | -0.11(-0.48%) |
Dec 15, 2003 | 21.88 | 22.27 | 21.88 | 22.10 | 1,780,319 | +0.28(+1.29%) |
Dec 12, 2003 | 21.46 | 21.86 | 21.35 | 21.81 | 1,268,520 | +0.42(+1.95%) |
Dec 11, 2003 | 21.40 | 21.50 | 21.31 | 21.40 | 801,200 | -0.09(-0.43%) |
Dec 10, 2003 | 21.39 | 21.50 | 21.28 | 21.49 | 986,626 | +0.06(+0.30%) |
Dec 09, 2003 | 21.21 | 21.40 | 21.18 | 21.43 | 1,144,430 | +0.32(+1.51%) |
Dec 08, 2003 | 20.78 | 21.20 | 20.78 | 21.11 | 1,071,336 | +0.35(+1.70%) |
Dec 05, 2003 | 20.54 | 20.82 | 20.35 | 20.75 | 1,208,883 | +0.80(+4.00%) |
Dec 04, 2003 | 20.05 | 20.20 | 19.87 | 19.96 | 793,409 | -0.05(-0.25%) |
Dec 03, 2003 | 20.08 | 20.13 | 19.94 | 20.01 | 347,762 | +0.03(+0.14%) |
Dec 02, 2003 | 20.21 | 20.21 | 19.85 | 19.98 | 416,465 | -0.21(-1.05%) |