Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.56 | 31.40 | 30.56 | 31.40 | 473,964 | +0.87(+2.83%) |
Oct 28, 2004 | 30.12 | 30.56 | 30.10 | 30.53 | 463,352 | +0.42(+1.38%) |
Oct 27, 2004 | 29.99 | 30.15 | 29.86 | 30.12 | 355,356 | +0.16(+0.53%) |
Oct 26, 2004 | 29.73 | 30.04 | 29.50 | 29.96 | 161,369 | +0.26(+0.88%) |
Oct 25, 2004 | 29.53 | 29.73 | 29.41 | 29.69 | 276,388 | +0.13(+0.43%) |
Oct 22, 2004 | 29.99 | 29.99 | 29.55 | 29.56 | 274,047 | -0.56(-1.87%) |
Oct 21, 2004 | 29.92 | 30.17 | 29.81 | 30.13 | 198,512 | +0.12(+0.41%) |
Oct 20, 2004 | 30.05 | 30.08 | 29.78 | 30.01 | 133,278 | -0.06(-0.21%) |
Oct 19, 2004 | 30.26 | 30.42 | 30.01 | 30.07 | 96,603 | -0.20(-0.66%) |
Oct 18, 2004 | 30.08 | 30.33 | 29.97 | 30.27 | 129,532 | +0.15(+0.49%) |
Oct 15, 2004 | 29.60 | 30.24 | 29.60 | 30.12 | 128,908 | +0.52(+1.75%) |
Oct 14, 2004 | 30.02 | 30.09 | 29.60 | 29.60 | 103,314 | -0.42(-1.39%) |
Oct 13, 2004 | 30.37 | 30.40 | 29.95 | 30.02 | 124,070 | -0.35(-1.16%) |
Oct 12, 2004 | 30.24 | 30.40 | 30.03 | 30.37 | 149,664 | +0.10(+0.34%) |
Oct 11, 2004 | 30.21 | 30.37 | 30.21 | 30.27 | 124,694 | +0.02(+0.06%) |
Oct 08, 2004 | 30.26 | 30.37 | 30.15 | 30.25 | 286,220 | -0.01(-0.02%) |
Oct 07, 2004 | 30.31 | 30.46 | 30.21 | 30.26 | 202,414 | -0.12(-0.38%) |
Oct 06, 2004 | 30.08 | 30.41 | 30.08 | 30.37 | 104,874 | +0.26(+0.85%) |
Oct 05, 2004 | 30.14 | 30.18 | 30.06 | 30.12 | 205,223 | -0.03(-0.09%) |
Oct 04, 2004 | 30.05 | 30.15 | 29.98 | 30.14 | 232,066 | +0.19(+0.64%) |
Oct 01, 2004 | 29.64 | 30.02 | 29.56 | 29.95 | 469,126 | +0.17(+0.58%) |
Sep 30, 2004 | 29.60 | 29.80 | 29.51 | 29.78 | 291,526 | +0.19(+0.63%) |
Sep 29, 2004 | 29.59 | 29.63 | 29.37 | 29.59 | 421,059 | +0.02(+0.06%) |
Sep 28, 2004 | 29.08 | 29.61 | 29.08 | 29.57 | 213,494 | +0.55(+1.90%) |
Sep 27, 2004 | 29.17 | 29.17 | 28.93 | 29.02 | 176,039 | -0.22(-0.75%) |
Sep 24, 2004 | 29.41 | 29.49 | 29.21 | 29.24 | 273,111 | -0.22(-0.76%) |
Sep 23, 2004 | 29.71 | 29.73 | 29.46 | 29.46 | 310,098 | -0.25(-0.84%) |
Sep 22, 2004 | 29.51 | 29.72 | 29.39 | 29.71 | 482,548 | +0.12(+0.39%) |
Sep 21, 2004 | 29.48 | 29.60 | 29.34 | 29.60 | 204,287 | +0.12(+0.41%) |
Sep 20, 2004 | 29.55 | 29.61 | 29.41 | 29.48 | 242,678 | -0.08(-0.26%) |
Sep 17, 2004 | 29.57 | 29.71 | 29.43 | 29.55 | 223,170 | -0.03(-0.11%) |
Sep 16, 2004 | 29.48 | 29.65 | 29.48 | 29.58 | 162,774 | +0.13(+0.43%) |
Sep 15, 2004 | 29.44 | 29.48 | 29.33 | 29.46 | 144,358 | +0.05(+0.17%) |
Sep 14, 2004 | 29.32 | 29.53 | 29.32 | 29.40 | 134,682 | +0.07(+0.24%) |
Sep 13, 2004 | 29.41 | 29.50 | 29.29 | 29.33 | 191,177 | -0.14(-0.48%) |
Sep 10, 2004 | 29.48 | 29.52 | 29.34 | 29.48 | 106,435 | +0.03(+0.11%) |
Sep 09, 2004 | 29.35 | 29.50 | 29.28 | 29.44 | 162,306 | +0.13(+0.46%) |
Sep 08, 2004 | 29.54 | 29.56 | 29.24 | 29.31 | 351,142 | -0.28(-0.95%) |
Sep 07, 2004 | 29.54 | 29.74 | 29.49 | 29.59 | 238,777 | +0.12(+0.39%) |
Sep 03, 2004 | 29.44 | 29.59 | 29.37 | 29.48 | 201,009 | +0.11(+0.37%) |
Sep 02, 2004 | 29.23 | 29.48 | 29.20 | 29.37 | 174,635 | +0.14(+0.48%) |
Sep 01, 2004 | 28.87 | 29.23 | 28.83 | 29.23 | 299,017 | +0.40(+1.38%) |
Aug 31, 2004 | 28.83 | 28.83 | 28.59 | 28.83 | 337,721 | -0.01(-0.02%) |
Aug 30, 2004 | 28.67 | 28.97 | 28.66 | 28.83 | 176,819 | +0.00(+0.00%) |
Aug 27, 2004 | 28.91 | 29.01 | 28.73 | 28.83 | 129,376 | -0.12(-0.42%) |
Aug 26, 2004 | 28.91 | 28.99 | 28.78 | 28.96 | 148,416 | +0.07(+0.24%) |
Aug 25, 2004 | 28.51 | 28.89 | 28.51 | 28.89 | 249,077 | +0.34(+1.19%) |
Aug 24, 2004 | 28.32 | 28.57 | 28.32 | 28.55 | 275,608 | +0.29(+1.02%) |
Aug 23, 2004 | 28.58 | 28.62 | 28.23 | 28.26 | 218,332 | -0.31(-1.10%) |
Aug 20, 2004 | 28.14 | 28.58 | 28.07 | 28.57 | 304,011 | +0.47(+1.69%) |
Aug 19, 2004 | 28.42 | 28.42 | 27.88 | 28.10 | 390,158 | -0.37(-1.28%) |
Aug 18, 2004 | 28.04 | 28.51 | 27.88 | 28.46 | 360,506 | +0.43(+1.53%) |
Aug 17, 2004 | 28.10 | 28.10 | 27.85 | 28.03 | 414,816 | +0.04(+0.16%) |
Aug 16, 2004 | 27.58 | 28.00 | 27.58 | 27.99 | 220,673 | +0.44(+1.58%) |
Aug 13, 2004 | 27.56 | 27.68 | 27.51 | 27.55 | 166,207 | +0.00(+0.00%) |
Aug 12, 2004 | 27.49 | 27.62 | 27.46 | 27.55 | 385,632 | +0.06(+0.23%) |
Aug 11, 2004 | 27.28 | 27.51 | 27.04 | 27.49 | 157,780 | +0.20(+0.73%) |
Aug 10, 2004 | 26.94 | 27.29 | 26.94 | 27.29 | 167,456 | +0.40(+1.50%) |
Aug 09, 2004 | 26.82 | 27.01 | 26.82 | 26.89 | 196,640 | +0.06(+0.22%) |
Aug 06, 2004 | 27.36 | 27.39 | 26.82 | 26.83 | 244,551 | -0.57(-2.08%) |
Aug 05, 2004 | 27.50 | 27.50 | 27.17 | 27.40 | 237,996 | -0.16(-0.58%) |
Aug 04, 2004 | 27.28 | 27.62 | 27.15 | 27.56 | 199,293 | +0.28(+1.01%) |
Aug 03, 2004 | 27.52 | 27.52 | 27.24 | 27.28 | 173,386 | -0.24(-0.86%) |
Aug 02, 2004 | 27.55 | 27.65 | 27.29 | 27.52 | 244,395 | -0.04(-0.16%) |
Jul 30, 2004 | 27.57 | 27.67 | 27.44 | 27.57 | 237,528 | -0.04(-0.14%) |
Jul 29, 2004 | 27.36 | 27.76 | 27.36 | 27.60 | 289,185 | +0.00(+0.00%) |
Jul 28, 2004 | 27.68 | 27.75 | 27.39 | 27.60 | 230,349 | -0.04(-0.16%) |
Jul 27, 2004 | 27.58 | 27.81 | 27.57 | 27.65 | 186,808 | +0.10(+0.35%) |
Jul 26, 2004 | 27.67 | 27.71 | 27.49 | 27.55 | 231,598 | -0.13(-0.46%) |
Jul 23, 2004 | 27.94 | 27.94 | 27.67 | 27.68 | 176,976 | -0.26(-0.92%) |
Jul 22, 2004 | 28.32 | 28.32 | 27.80 | 27.94 | 243,615 | -0.38(-1.36%) |
Jul 21, 2004 | 28.48 | 28.60 | 28.28 | 28.32 | 164,490 | -0.16(-0.56%) |
Jul 20, 2004 | 28.26 | 28.48 | 28.03 | 28.48 | 140,145 | +0.19(+0.68%) |
Jul 19, 2004 | 28.11 | 28.32 | 28.01 | 28.29 | 168,236 | +0.14(+0.50%) |
Jul 16, 2004 | 28.24 | 28.35 | 28.12 | 28.15 | 109,712 | -0.10(-0.34%) |
Jul 15, 2004 | 28.27 | 28.38 | 28.19 | 28.24 | 102,065 | -0.04(-0.16%) |
Jul 14, 2004 | 28.34 | 28.45 | 28.03 | 28.29 | 243,771 | -0.09(-0.32%) |
Jul 13, 2004 | 28.26 | 28.39 | 28.05 | 28.38 | 318,369 | +0.08(+0.29%) |
Jul 12, 2004 | 28.03 | 28.31 | 27.97 | 28.30 | 107,215 | +0.24(+0.87%) |
Jul 09, 2004 | 28.21 | 28.29 | 27.94 | 28.05 | 91,297 | -0.15(-0.55%) |
Jul 08, 2004 | 28.51 | 28.62 | 28.20 | 28.21 | 128,128 | -0.28(-0.97%) |
Jul 07, 2004 | 28.08 | 28.48 | 28.08 | 28.48 | 234,095 | +0.40(+1.41%) |
Jul 06, 2004 | 28.18 | 28.24 | 27.98 | 28.08 | 158,872 | -0.10(-0.34%) |
Jul 02, 2004 | 28.17 | 28.35 | 28.17 | 28.18 | 190,709 | +0.08(+0.30%) |
Jul 01, 2004 | 28.71 | 28.80 | 28.08 | 28.10 | 498,622 | -0.58(-2.01%) |
Jun 30, 2004 | 28.74 | 28.89 | 28.47 | 28.67 | 507,050 | -0.10(-0.36%) |
Jun 29, 2004 | 28.67 | 28.90 | 28.58 | 28.78 | 250,950 | +0.06(+0.22%) |
Jun 28, 2004 | 28.39 | 28.87 | 28.39 | 28.71 | 368,465 | +0.38(+1.36%) |
Jun 25, 2004 | 28.43 | 28.58 | 28.23 | 28.33 | 310,722 | -0.10(-0.36%) |
Jun 24, 2004 | 28.32 | 28.56 | 28.32 | 28.43 | 288,249 | +0.14(+0.50%) |
Jun 23, 2004 | 28.16 | 28.29 | 28.00 | 28.29 | 270,458 | +0.15(+0.55%) |
Jun 22, 2004 | 27.50 | 28.16 | 27.50 | 28.14 | 511,264 | +0.63(+2.31%) |
Jun 21, 2004 | 27.23 | 27.54 | 27.23 | 27.50 | 365,032 | +0.35(+1.30%) |
Jun 18, 2004 | 27.42 | 27.62 | 27.15 | 27.15 | 390,783 | -0.37(-1.35%) |
Jun 17, 2004 | 27.39 | 27.58 | 27.24 | 27.52 | 113,926 | +0.10(+0.35%) |
Jun 16, 2004 | 27.55 | 27.55 | 27.28 | 27.42 | 197,576 | -0.13(-0.47%) |
Jun 15, 2004 | 27.32 | 27.56 | 27.32 | 27.55 | 181,189 | +0.30(+1.11%) |
Jun 14, 2004 | 27.55 | 27.55 | 27.16 | 27.25 | 170,577 | -0.29(-1.05%) |
Jun 10, 2004 | 27.51 | 27.58 | 27.42 | 27.54 | 147,011 | +0.04(+0.14%) |
Jun 09, 2004 | 27.97 | 27.98 | 27.50 | 27.50 | 188,056 | -0.40(-1.45%) |
Jun 08, 2004 | 27.84 | 28.04 | 27.73 | 27.91 | 312,751 | +0.02(+0.07%) |
Jun 07, 2004 | 28.03 | 28.07 | 27.85 | 27.89 | 311,971 | -0.26(-0.91%) |
Jun 04, 2004 | 27.97 | 28.30 | 27.97 | 28.14 | 138,428 | +0.22(+0.80%) |
Jun 03, 2004 | 28.24 | 28.24 | 27.90 | 27.92 | 192,894 | -0.29(-1.02%) |
Jun 02, 2004 | 28.26 | 28.39 | 28.13 | 28.21 | 159,652 | -0.01(-0.02%) |
Jun 01, 2004 | 28.05 | 28.26 | 27.96 | 28.21 | 244,395 | +0.13(+0.48%) |
May 28, 2004 | 27.94 | 28.16 | 27.92 | 28.08 | 160,745 | +0.14(+0.50%) |
May 27, 2004 | 28.19 | 28.20 | 27.69 | 27.94 | 287,781 | -0.33(-1.16%) |
May 26, 2004 | 27.57 | 28.26 | 27.55 | 28.26 | 280,134 | +0.74(+2.70%) |
May 25, 2004 | 27.46 | 27.68 | 27.28 | 27.52 | 273,111 | +0.06(+0.23%) |
May 24, 2004 | 27.49 | 27.65 | 27.31 | 27.46 | 120,949 | +0.06(+0.21%) |
May 21, 2004 | 27.24 | 27.47 | 27.14 | 27.40 | 138,272 | +0.16(+0.59%) |
May 20, 2004 | 26.88 | 27.30 | 26.85 | 27.24 | 209,905 | +0.42(+1.55%) |
May 19, 2004 | 26.91 | 27.33 | 26.82 | 26.82 | 200,385 | -0.04(-0.14%) |
May 18, 2004 | 26.71 | 27.04 | 26.69 | 26.86 | 156,375 | +0.16(+0.60%) |
May 17, 2004 | 26.69 | 26.85 | 26.39 | 26.70 | 169,797 | -0.19(-0.71%) |
May 14, 2004 | 26.80 | 27.11 | 26.64 | 26.89 | 211,153 | +0.01(+0.05%) |
May 13, 2004 | 26.78 | 27.06 | 26.75 | 26.88 | 197,108 | +0.03(+0.12%) |
May 12, 2004 | 26.72 | 26.85 | 26.30 | 26.85 | 189,929 | +0.11(+0.41%) |
May 11, 2004 | 26.46 | 27.03 | 26.46 | 26.74 | 265,932 | +0.28(+1.04%) |
May 10, 2004 | 26.86 | 26.86 | 26.30 | 26.46 | 510,795 | -0.44(-1.62%) |
May 07, 2004 | 27.41 | 27.49 | 26.88 | 26.90 | 244,551 | -0.54(-1.98%) |
May 06, 2004 | 27.92 | 27.92 | 27.16 | 27.44 | 309,161 | -0.52(-1.86%) |
May 05, 2004 | 27.92 | 28.14 | 27.79 | 27.96 | 255,788 | +0.14(+0.51%) |
May 04, 2004 | 28.08 | 28.14 | 27.65 | 27.82 | 309,161 | -0.26(-0.91%) |
May 03, 2004 | 27.75 | 28.13 | 27.63 | 28.08 | 513,761 | +0.33(+1.20%) |
Apr 30, 2004 | 27.42 | 27.76 | 27.36 | 27.75 | 692,922 | +0.32(+1.17%) |
Apr 29, 2004 | 27.49 | 27.53 | 27.39 | 27.42 | 374,084 | -0.10(-0.35%) |
Apr 28, 2004 | 27.55 | 27.57 | 27.20 | 27.52 | 443,064 | -0.06(-0.23%) |
Apr 27, 2004 | 27.30 | 27.68 | 27.30 | 27.58 | 346,617 | +0.35(+1.27%) |
Apr 26, 2004 | 27.14 | 27.32 | 27.14 | 27.24 | 155,595 | +0.13(+0.50%) |
Apr 23, 2004 | 27.50 | 27.50 | 27.02 | 27.10 | 333,039 | -0.39(-1.42%) |
Apr 22, 2004 | 26.98 | 27.58 | 26.93 | 27.50 | 167,456 | +0.54(+2.02%) |
Apr 21, 2004 | 27.02 | 27.13 | 26.82 | 26.95 | 385,320 | -0.12(-0.45%) |
Apr 20, 2004 | 27.28 | 27.62 | 27.07 | 27.07 | 615,670 | -0.21(-0.78%) |
Apr 19, 2004 | 27.50 | 27.55 | 27.28 | 27.28 | 210,529 | -0.27(-0.98%) |
Apr 16, 2004 | 27.35 | 27.73 | 27.25 | 27.55 | 280,602 | +0.21(+0.77%) |
Apr 15, 2004 | 26.75 | 27.37 | 26.75 | 27.34 | 636,427 | +0.96(+3.64%) |
Apr 14, 2004 | 26.45 | 26.61 | 26.31 | 26.38 | 383,760 | -0.12(-0.44%) |
Apr 13, 2004 | 27.20 | 27.20 | 26.45 | 26.50 | 443,064 | -0.60(-2.20%) |
Apr 12, 2004 | 27.05 | 27.33 | 26.96 | 27.09 | 141,237 | +0.01(+0.02%) |
Apr 08, 2004 | 27.10 | 27.23 | 27.07 | 27.09 | 205,691 | +0.03(+0.09%) |
Apr 07, 2004 | 27.31 | 27.31 | 26.96 | 27.06 | 218,957 | -0.20(-0.73%) |
Apr 06, 2004 | 27.17 | 27.48 | 27.17 | 27.26 | 257,348 | -0.03(-0.09%) |
Apr 05, 2004 | 27.42 | 27.44 | 27.20 | 27.28 | 238,621 | -0.07(-0.26%) |
Apr 02, 2004 | 27.78 | 27.78 | 27.26 | 27.35 | 273,111 | -0.33(-1.18%) |
Apr 01, 2004 | 27.37 | 27.68 | 27.37 | 27.68 | 268,897 | +0.28(+1.03%) |
Mar 31, 2004 | 27.26 | 27.44 | 27.16 | 27.40 | 150,757 | +0.08(+0.30%) |
Mar 30, 2004 | 27.12 | 27.33 | 27.04 | 27.32 | 204,599 | +0.19(+0.71%) |
Mar 29, 2004 | 26.94 | 27.17 | 26.91 | 27.12 | 217,552 | +0.22(+0.83%) |
Mar 26, 2004 | 26.40 | 27.01 | 26.30 | 26.90 | 394,840 | +0.42(+1.60%) |
Mar 25, 2004 | 26.11 | 26.53 | 26.11 | 26.48 | 557,771 | +0.37(+1.40%) |
Mar 24, 2004 | 26.43 | 26.47 | 26.11 | 26.11 | 247,360 | -0.37(-1.40%) |
Mar 23, 2004 | 26.56 | 26.66 | 26.43 | 26.48 | 223,795 | +0.00(+0.00%) |
Mar 22, 2004 | 26.72 | 26.72 | 26.40 | 26.48 | 338,501 | -0.28(-1.03%) |
Mar 19, 2004 | 26.87 | 27.03 | 26.75 | 26.76 | 337,565 | -0.12(-0.43%) |
Mar 18, 2004 | 26.88 | 26.98 | 26.66 | 26.87 | 188,056 | -0.06(-0.21%) |
Mar 17, 2004 | 26.34 | 27.04 | 26.34 | 26.93 | 521,096 | +0.23(+0.86%) |
Mar 16, 2004 | 26.46 | 26.82 | 26.46 | 26.70 | 309,473 | +0.24(+0.92%) |
Mar 15, 2004 | 26.66 | 26.66 | 26.40 | 26.46 | 302,763 | -0.15(-0.58%) |
Mar 12, 2004 | 26.24 | 26.65 | 26.22 | 26.61 | 385,632 | +0.37(+1.42%) |
Mar 11, 2004 | 26.72 | 26.81 | 26.24 | 26.24 | 327,889 | -0.43(-1.61%) |
Mar 10, 2004 | 27.20 | 27.22 | 26.67 | 26.67 | 381,419 | -0.60(-2.19%) |
Mar 09, 2004 | 27.52 | 27.53 | 27.26 | 27.26 | 205,691 | -0.29(-1.07%) |
Mar 08, 2004 | 27.71 | 27.85 | 27.55 | 27.56 | 122,509 | -0.15(-0.55%) |
Mar 05, 2004 | 27.49 | 27.71 | 27.42 | 27.71 | 230,661 | +0.22(+0.79%) |
Mar 04, 2004 | 27.49 | 27.64 | 27.41 | 27.50 | 277,012 | +0.06(+0.21%) |
Mar 03, 2004 | 27.49 | 27.63 | 27.30 | 27.44 | 679,188 | +0.03(+0.09%) |
Mar 02, 2004 | 27.42 | 27.67 | 27.36 | 27.41 | 475,213 | -0.04(-0.16%) |
Mar 01, 2004 | 27.23 | 27.51 | 27.21 | 27.46 | 430,111 | +0.28(+1.01%) |
Feb 27, 2004 | 26.59 | 27.31 | 26.59 | 27.18 | 463,820 | +0.59(+2.22%) |
Feb 26, 2004 | 26.14 | 26.59 | 26.11 | 26.59 | 323,051 | +0.32(+1.22%) |
Feb 25, 2004 | 26.00 | 26.27 | 25.95 | 26.27 | 353,796 | +0.27(+1.04%) |
Feb 24, 2004 | 26.21 | 26.33 | 25.95 | 26.00 | 465,849 | -0.14(-0.54%) |
Feb 23, 2004 | 26.64 | 26.64 | 26.10 | 26.14 | 147,636 | -0.45(-1.71%) |
Feb 20, 2004 | 26.66 | 26.66 | 26.30 | 26.60 | 294,804 | -0.06(-0.22%) |
Feb 19, 2004 | 26.56 | 26.78 | 26.56 | 26.66 | 270,302 | +0.14(+0.53%) |
Feb 18, 2004 | 26.19 | 26.56 | 26.19 | 26.51 | 271,706 | +0.28(+1.07%) |
Feb 17, 2004 | 26.30 | 26.40 | 26.13 | 26.23 | 199,761 | +0.01(+0.05%) |
Feb 13, 2004 | 26.02 | 26.26 | 25.98 | 26.22 | 328,357 | +0.21(+0.79%) |
Feb 12, 2004 | 26.30 | 26.30 | 25.87 | 26.02 | 206,003 | -0.28(-1.07%) |
Feb 11, 2004 | 25.89 | 26.30 | 25.89 | 26.30 | 252,978 | +0.33(+1.28%) |
Feb 10, 2004 | 26.14 | 26.14 | 25.85 | 25.96 | 369,870 | -0.12(-0.44%) |
Feb 09, 2004 | 25.95 | 26.20 | 25.86 | 26.08 | 419,342 | +0.17(+0.64%) |
Feb 06, 2004 | 26.09 | 26.14 | 25.89 | 25.91 | 291,838 | -0.18(-0.69%) |
Feb 05, 2004 | 26.07 | 26.14 | 25.93 | 26.09 | 145,451 | -0.02(-0.07%) |
Feb 04, 2004 | 26.53 | 26.53 | 26.11 | 26.11 | 124,850 | -0.48(-1.81%) |
Feb 03, 2004 | 26.48 | 26.67 | 26.43 | 26.59 | 220,673 | +0.08(+0.29%) |
Feb 02, 2004 | 25.91 | 26.84 | 25.91 | 26.51 | 385,320 | +0.61(+2.35%) |
Jan 30, 2004 | 25.89 | 26.02 | 25.84 | 25.91 | 244,551 | -0.04(-0.17%) |
Jan 29, 2004 | 26.05 | 26.05 | 25.62 | 25.95 | 117,515 | -0.04(-0.17%) |
Jan 28, 2004 | 26.72 | 26.77 | 26.00 | 26.00 | 133,278 | -0.60(-2.24%) |
Jan 27, 2004 | 26.59 | 26.66 | 26.46 | 26.59 | 122,821 | -0.08(-0.31%) |
Jan 26, 2004 | 26.05 | 26.73 | 26.00 | 26.68 | 364,096 | +0.63(+2.44%) |
Jan 23, 2004 | 25.87 | 26.10 | 25.87 | 26.04 | 330,074 | +0.12(+0.45%) |
Jan 22, 2004 | 26.05 | 26.11 | 25.88 | 25.93 | 173,074 | -0.15(-0.59%) |
Jan 21, 2004 | 26.34 | 26.36 | 26.07 | 26.08 | 239,089 | -0.23(-0.88%) |
Jan 20, 2004 | 25.95 | 26.39 | 25.95 | 26.31 | 446,965 | +0.39(+1.51%) |
Jan 16, 2004 | 25.95 | 26.00 | 25.78 | 25.92 | 318,681 | +0.04(+0.15%) |
Jan 15, 2004 | 25.31 | 25.88 | 25.31 | 25.88 | 371,275 | +0.61(+2.41%) |
Jan 14, 2004 | 25.31 | 25.39 | 25.18 | 25.27 | 169,641 | +0.03(+0.10%) |
Jan 13, 2004 | 25.25 | 25.35 | 25.12 | 25.25 | 593,821 | +0.06(+0.23%) |
Jan 12, 2004 | 24.97 | 25.23 | 24.89 | 25.19 | 332,883 | +0.26(+1.05%) |
Jan 09, 2004 | 25.18 | 25.21 | 24.93 | 24.93 | 340,218 | -0.37(-1.47%) |
Jan 08, 2004 | 25.37 | 25.43 | 25.30 | 25.30 | 177,132 | -0.08(-0.30%) |
Jan 07, 2004 | 25.54 | 25.61 | 25.28 | 25.37 | 382,355 | -0.22(-0.85%) |
Jan 06, 2004 | 25.93 | 25.93 | 25.59 | 25.59 | 271,862 | -0.33(-1.29%) |
Jan 05, 2004 | 25.94 | 26.02 | 25.75 | 25.93 | 177,912 | -0.02(-0.07%) |
Jan 02, 2004 | 26.08 | 26.18 | 25.85 | 25.94 | 248,297 | -0.05(-0.20%) |
Dec 31, 2003 | 26.05 | 26.22 | 25.95 | 26.00 | 168,236 | +0.01(+0.02%) |
Dec 30, 2003 | 25.95 | 26.02 | 25.84 | 25.99 | 235,655 | +0.10(+0.40%) |
Dec 29, 2003 | 25.81 | 26.08 | 25.87 | 25.89 | 199,137 | +0.08(+0.30%) |
Dec 26, 2003 | 25.82 | 25.89 | 25.78 | 25.81 | 36,206 | -0.05(-0.20%) |
Dec 24, 2003 | 26.02 | 26.02 | 25.83 | 25.86 | 54,934 | -0.09(-0.35%) |
Dec 23, 2003 | 25.96 | 25.98 | 25.73 | 25.95 | 150,289 | -0.03(-0.12%) |
Dec 22, 2003 | 25.92 | 25.98 | 25.85 | 25.98 | 251,730 | +0.13(+0.50%) |
Dec 19, 2003 | 26.21 | 26.21 | 25.83 | 25.85 | 249,857 | -0.29(-1.10%) |
Dec 18, 2003 | 25.83 | 26.12 | 25.82 | 26.14 | 260,313 | +0.38(+1.49%) |
Dec 17, 2003 | 25.82 | 25.84 | 25.62 | 25.76 | 194,611 | -0.02(-0.07%) |
Dec 16, 2003 | 25.92 | 25.92 | 25.59 | 25.78 | 147,323 | -0.04(-0.17%) |
Dec 15, 2003 | 26.08 | 26.27 | 26.01 | 25.82 | 413,724 | -0.06(-0.22%) |
Dec 12, 2003 | 25.63 | 25.89 | 25.54 | 25.88 | 208,500 | +0.22(+0.85%) |
Dec 11, 2003 | 24.99 | 25.66 | 24.99 | 25.66 | 343,495 | +0.56(+2.22%) |
Dec 10, 2003 | 25.46 | 25.66 | 24.95 | 25.11 | 481,143 | -0.36(-1.41%) |
Dec 09, 2003 | 25.98 | 25.98 | 25.44 | 25.46 | 410,915 | -0.52(-2.00%) |
Dec 08, 2003 | 25.73 | 26.04 | 25.73 | 25.98 | 203,506 | +0.19(+0.75%) |
Dec 05, 2003 | 25.60 | 25.87 | 25.59 | 25.79 | 139,988 | +0.17(+0.68%) |
Dec 04, 2003 | 25.76 | 25.88 | 25.59 | 25.62 | 217,708 | -0.15(-0.57%) |
Dec 03, 2003 | 25.88 | 26.00 | 25.75 | 25.77 | 201,165 | -0.28(-1.08%) |
Dec 02, 2003 | 26.27 | 26.30 | 25.98 | 26.05 | 236,748 | -0.22(-0.85%) |
Dec 01, 2003 | 25.91 | 26.27 | 25.89 | 26.27 | 202,726 | +0.53(+2.04%) |
Nov 28, 2003 | 25.89 | 25.89 | 25.75 | 25.75 | 76,159 | -0.08(-0.30%) |
Nov 26, 2003 | 25.80 | 25.82 | 25.69 | 25.82 | 225,667 | -0.17(-0.64%) |
Nov 25, 2003 | 25.75 | 25.99 | 25.74 | 25.99 | 179,316 | +0.20(+0.77%) |
Nov 24, 2003 | 25.33 | 25.79 | 25.33 | 25.79 | 179,941 | +0.49(+1.95%) |
Nov 21, 2003 | 25.09 | 25.31 | 25.09 | 25.30 | 183,062 | +0.25(+1.00%) |
Nov 20, 2003 | 25.30 | 25.34 | 25.05 | 25.05 | 150,913 | -0.29(-1.16%) |
Nov 19, 2003 | 25.21 | 25.44 | 25.14 | 25.34 | 152,786 | +0.13(+0.53%) |
Nov 18, 2003 | 25.29 | 25.29 | 25.17 | 25.21 | 135,151 | -0.09(-0.35%) |
Nov 17, 2003 | 24.95 | 25.30 | 24.95 | 25.30 | 375,020 | +0.17(+0.66%) |
Nov 14, 2003 | 25.57 | 25.62 | 25.07 | 25.13 | 218,957 | -0.40(-1.56%) |
Nov 13, 2003 | 25.41 | 25.62 | 25.35 | 25.53 | 215,991 | +0.12(+0.45%) |
Nov 12, 2003 | 25.09 | 25.44 | 25.08 | 25.41 | 191,333 | +0.30(+1.20%) |
Nov 11, 2003 | 24.98 | 25.16 | 24.87 | 25.11 | 215,055 | +0.21(+0.82%) |
Nov 10, 2003 | 25.44 | 25.44 | 24.80 | 24.91 | 288,093 | -0.49(-1.92%) |
Nov 07, 2003 | 25.57 | 25.64 | 25.37 | 25.39 | 491,287 | -0.04(-0.18%) |
Nov 06, 2003 | 25.07 | 25.44 | 25.02 | 25.44 | 545,442 | +0.33(+1.33%) |
Nov 05, 2003 | 24.93 | 25.13 | 24.84 | 25.11 | 189,929 | +0.06(+0.26%) |
Nov 04, 2003 | 24.94 | 25.12 | 24.87 | 25.04 | 247,521 | +0.17(+0.67%) |