Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.75 | 27.02 | 26.72 | 26.96 | 766,848 | +0.08(+0.30%) |
Oct 28, 2004 | 26.84 | 26.92 | 26.70 | 26.88 | 370,724 | +0.27(+1.00%) |
Oct 27, 2004 | 26.52 | 26.62 | 26.44 | 26.62 | 143,600 | +0.23(+0.87%) |
Oct 26, 2004 | 26.37 | 26.39 | 26.17 | 26.39 | 82,057 | +0.09(+0.34%) |
Oct 25, 2004 | 26.30 | 26.35 | 26.17 | 26.30 | 210,272 | -0.01(-0.03%) |
Oct 22, 2004 | 26.51 | 26.51 | 26.21 | 26.30 | 44,447 | -0.04(-0.16%) |
Oct 21, 2004 | 26.29 | 26.41 | 26.18 | 26.35 | 168,266 | +0.15(+0.56%) |
Oct 20, 2004 | 26.19 | 26.23 | 26.01 | 26.20 | 138,228 | +0.10(+0.38%) |
Oct 19, 2004 | 26.28 | 26.30 | 26.00 | 26.10 | 105,014 | -0.01(-0.03%) |
Oct 18, 2004 | 26.04 | 26.11 | 25.95 | 26.11 | 187,071 | +0.07(+0.27%) |
Oct 15, 2004 | 25.84 | 26.14 | 25.84 | 26.04 | 74,242 | +0.53(+2.07%) |
Oct 14, 2004 | 25.75 | 25.78 | 25.47 | 25.51 | 49,332 | -0.18(-0.72%) |
Oct 13, 2004 | 25.78 | 25.80 | 25.53 | 25.69 | 85,720 | -0.16(-0.63%) |
Oct 12, 2004 | 25.65 | 25.86 | 25.59 | 25.86 | 274,746 | -0.32(-1.24%) |
Oct 11, 2004 | 26.14 | 26.18 | 26.04 | 26.18 | 22,223 | +0.08(+0.31%) |
Oct 08, 2004 | 26.03 | 26.21 | 26.03 | 26.10 | 109,410 | +0.13(+0.49%) |
Oct 07, 2004 | 26.14 | 26.14 | 25.96 | 25.97 | 160,207 | -0.23(-0.89%) |
Oct 06, 2004 | 25.96 | 26.21 | 25.94 | 26.21 | 367,793 | +0.11(+0.41%) |
Oct 05, 2004 | 26.06 | 26.16 | 25.98 | 26.10 | 283,049 | +0.12(+0.47%) |
Oct 04, 2004 | 26.02 | 26.04 | 25.86 | 25.98 | 129,436 | -0.04(-0.16%) |
Oct 01, 2004 | 25.68 | 26.02 | 25.67 | 26.02 | 44,447 | +0.51(+2.01%) |
Sep 30, 2004 | 25.57 | 25.57 | 25.37 | 25.51 | 49,576 | -0.04(-0.16%) |
Sep 29, 2004 | 25.39 | 25.55 | 25.39 | 25.55 | 56,658 | +0.10(+0.40%) |
Sep 28, 2004 | 25.21 | 25.45 | 25.12 | 25.44 | 41,761 | +0.42(+1.67%) |
Sep 27, 2004 | 25.06 | 25.18 | 24.96 | 25.03 | 24,177 | -0.15(-0.60%) |
Sep 24, 2004 | 25.28 | 25.28 | 25.12 | 25.18 | 43,959 | -0.02(-0.10%) |
Sep 23, 2004 | 25.18 | 25.24 | 25.12 | 25.20 | 128,947 | -0.12(-0.47%) |
Sep 22, 2004 | 25.48 | 25.48 | 25.23 | 25.32 | 28,817 | -0.48(-1.84%) |
Sep 21, 2004 | 25.47 | 25.80 | 25.44 | 25.80 | 35,167 | +0.63(+2.52%) |
Sep 20, 2004 | 25.04 | 25.28 | 25.04 | 25.16 | 25,643 | -0.20(-0.79%) |
Sep 17, 2004 | 25.46 | 25.46 | 25.25 | 25.36 | 39,319 | +0.14(+0.55%) |
Sep 16, 2004 | 25.10 | 25.24 | 24.99 | 25.22 | 238,357 | +0.10(+0.41%) |
Sep 15, 2004 | 25.32 | 25.32 | 25.07 | 25.12 | 30,283 | -0.34(-1.35%) |
Sep 14, 2004 | 25.35 | 25.47 | 25.35 | 25.46 | 115,515 | +0.06(+0.24%) |
Sep 13, 2004 | 25.25 | 25.49 | 25.25 | 25.40 | 23,445 | +0.08(+0.31%) |
Sep 10, 2004 | 25.18 | 25.38 | 25.18 | 25.33 | 33,702 | +0.27(+1.08%) |
Sep 09, 2004 | 24.92 | 25.07 | 24.76 | 25.06 | 29,306 | +0.14(+0.56%) |
Sep 08, 2004 | 24.75 | 24.94 | 24.73 | 24.92 | 63,008 | +0.02(+0.10%) |
Sep 07, 2004 | 24.74 | 24.94 | 24.74 | 24.89 | 156,788 | +0.09(+0.38%) |
Sep 03, 2004 | 24.67 | 24.81 | 24.64 | 24.80 | 32,236 | -0.14(-0.56%) |
Sep 02, 2004 | 24.53 | 24.95 | 24.53 | 24.94 | 59,101 | +0.33(+1.33%) |
Sep 01, 2004 | 24.57 | 24.61 | 24.57 | 24.61 | 15,141 | +0.10(+0.42%) |
Aug 31, 2004 | 24.31 | 24.51 | 24.26 | 24.51 | 20,514 | +0.25(+1.01%) |
Aug 30, 2004 | 24.38 | 24.38 | 24.21 | 24.26 | 13,187 | -0.12(-0.50%) |
Aug 27, 2004 | 24.42 | 24.42 | 24.32 | 24.38 | 53,239 | +0.04(+0.15%) |
Aug 26, 2004 | 24.36 | 24.46 | 24.27 | 24.35 | 71,556 | -0.05(-0.22%) |
Aug 25, 2004 | 24.06 | 24.40 | 24.06 | 24.40 | 17,583 | +0.25(+1.02%) |
Aug 24, 2004 | 24.26 | 24.27 | 24.06 | 24.15 | 63,741 | +0.02(+0.10%) |
Aug 23, 2004 | 24.40 | 24.40 | 24.05 | 24.13 | 25,887 | -0.35(-1.44%) |
Aug 20, 2004 | 24.20 | 24.49 | 24.12 | 24.48 | 52,507 | +0.10(+0.42%) |
Aug 19, 2004 | 24.42 | 24.42 | 24.16 | 24.38 | 9,768 | -0.05(-0.20%) |
Aug 18, 2004 | 24.09 | 24.47 | 24.04 | 24.43 | 28,085 | +0.23(+0.96%) |
Aug 17, 2004 | 24.20 | 24.34 | 24.08 | 24.20 | 38,830 | -0.05(-0.19%) |
Aug 16, 2004 | 23.87 | 24.25 | 23.87 | 24.24 | 28,085 | +0.43(+1.81%) |
Aug 13, 2004 | 23.79 | 23.91 | 23.77 | 23.81 | 30,038 | +0.27(+1.13%) |
Aug 12, 2004 | 23.81 | 23.81 | 23.52 | 23.54 | 92,070 | -0.31(-1.29%) |
Aug 11, 2004 | 23.77 | 23.87 | 23.59 | 23.85 | 40,784 | -0.34(-1.42%) |
Aug 10, 2004 | 24.07 | 24.21 | 24.00 | 24.20 | 67,648 | +0.31(+1.29%) |
Aug 09, 2004 | 23.97 | 23.97 | 23.75 | 23.89 | 88,163 | -0.07(-0.27%) |
Aug 06, 2004 | 24.28 | 24.28 | 23.87 | 23.95 | 68,381 | -0.02(-0.07%) |
Aug 05, 2004 | 24.36 | 24.36 | 23.93 | 23.97 | 38,342 | -0.27(-1.13%) |
Aug 04, 2004 | 24.08 | 24.34 | 23.99 | 24.24 | 32,969 | -0.03(-0.14%) |
Aug 03, 2004 | 24.40 | 24.42 | 24.22 | 24.28 | 69,114 | -0.11(-0.44%) |
Aug 02, 2004 | 24.32 | 24.38 | 24.15 | 24.38 | 55,926 | +0.02(+0.08%) |
Jul 30, 2004 | 24.48 | 24.50 | 24.22 | 24.36 | 50,797 | +0.00(+0.00%) |
Jul 29, 2004 | 24.32 | 24.50 | 24.23 | 24.36 | 140,425 | +0.16(+0.68%) |
Jul 28, 2004 | 24.13 | 24.26 | 23.87 | 24.20 | 93,291 | -0.02(-0.07%) |
Jul 27, 2004 | 24.06 | 24.24 | 23.93 | 24.22 | 90,361 | +0.23(+0.94%) |
Jul 26, 2004 | 24.14 | 24.16 | 23.82 | 23.99 | 233,717 | +0.07(+0.29%) |
Jul 23, 2004 | 24.34 | 24.34 | 23.85 | 23.92 | 63,496 | -0.63(-2.58%) |
Jul 22, 2004 | 24.51 | 24.60 | 24.41 | 24.56 | 105,258 | +0.09(+0.35%) |
Jul 21, 2004 | 24.94 | 24.97 | 24.47 | 24.47 | 87,674 | -0.37(-1.48%) |
Jul 20, 2004 | 24.92 | 25.05 | 24.78 | 24.84 | 89,139 | -0.04(-0.15%) |
Jul 19, 2004 | 24.88 | 25.00 | 24.75 | 24.88 | 147,996 | -0.06(-0.25%) |
Jul 16, 2004 | 25.28 | 25.28 | 24.94 | 24.94 | 361,444 | +0.06(+0.25%) |
Jul 15, 2004 | 25.12 | 25.12 | 24.87 | 24.88 | 227,612 | -0.25(-0.98%) |
Jul 14, 2004 | 25.22 | 25.59 | 25.12 | 25.12 | 46,645 | -0.18(-0.71%) |
Jul 13, 2004 | 25.36 | 25.36 | 25.18 | 25.30 | 19,781 | -0.13(-0.50%) |
Jul 12, 2004 | 25.35 | 25.55 | 25.25 | 25.43 | 62,764 | +0.03(+0.13%) |
Jul 09, 2004 | 25.49 | 25.49 | 25.37 | 25.40 | 24,177 | +0.07(+0.29%) |
Jul 08, 2004 | 25.33 | 25.51 | 25.20 | 25.32 | 20,270 | -0.10(-0.39%) |
Jul 07, 2004 | 25.25 | 25.51 | 25.25 | 25.42 | 17,339 | +0.11(+0.45%) |
Jul 06, 2004 | 25.35 | 25.35 | 25.14 | 25.31 | 39,075 | -0.22(-0.87%) |
Jul 02, 2004 | 25.39 | 25.53 | 25.39 | 25.53 | 10,257 | +0.26(+1.04%) |
Jul 01, 2004 | 25.65 | 25.65 | 25.14 | 25.26 | 33,458 | -0.41(-1.60%) |
Jun 30, 2004 | 25.41 | 25.67 | 25.38 | 25.67 | 27,108 | +0.37(+1.46%) |
Jun 29, 2004 | 25.29 | 25.72 | 25.26 | 25.31 | 141,647 | -0.16(-0.63%) |
Jun 28, 2004 | 25.54 | 25.64 | 25.35 | 25.46 | 192,688 | +0.35(+1.40%) |
Jun 25, 2004 | 25.10 | 25.26 | 25.08 | 25.11 | 29,062 | -0.23(-0.90%) |
Jun 24, 2004 | 25.19 | 25.42 | 25.19 | 25.34 | 36,877 | +0.15(+0.60%) |
Jun 23, 2004 | 25.04 | 25.28 | 24.90 | 25.19 | 162,161 | +0.15(+0.61%) |
Jun 22, 2004 | 24.89 | 25.06 | 24.79 | 25.04 | 85,232 | -0.06(-0.24%) |
Jun 21, 2004 | 25.22 | 25.22 | 25.08 | 25.10 | 177,058 | -0.11(-0.44%) |
Jun 18, 2004 | 25.08 | 25.24 | 25.08 | 25.21 | 144,821 | +0.25(+0.98%) |
Jun 17, 2004 | 24.88 | 25.08 | 24.83 | 24.97 | 13,676 | +0.14(+0.54%) |
Jun 16, 2004 | 24.86 | 24.94 | 24.79 | 24.83 | 176,326 | -0.15(-0.59%) |
Jun 15, 2004 | 24.89 | 25.16 | 24.85 | 24.98 | 19,537 | +0.45(+1.85%) |
Jun 14, 2004 | 24.61 | 24.63 | 24.40 | 24.52 | 78,150 | -0.54(-2.17%) |
Jun 10, 2004 | 25.07 | 25.10 | 24.94 | 25.07 | 115,515 | +0.28(+1.12%) |
Jun 09, 2004 | 25.18 | 25.18 | 24.76 | 24.79 | 37,609 | -0.58(-2.28%) |
Jun 08, 2004 | 25.40 | 25.40 | 25.27 | 25.37 | 80,836 | -0.25(-0.96%) |
Jun 07, 2004 | 25.31 | 25.61 | 25.31 | 25.61 | 95,489 | +0.49(+1.96%) |
Jun 04, 2004 | 24.90 | 25.20 | 24.85 | 25.12 | 204,167 | +0.35(+1.41%) |
Jun 03, 2004 | 24.79 | 24.79 | 24.61 | 24.77 | 10,989 | -0.04(-0.17%) |
Jun 02, 2004 | 24.81 | 24.90 | 24.67 | 24.81 | 107,456 | +0.21(+0.85%) |
Jun 01, 2004 | 24.49 | 24.63 | 24.47 | 24.61 | 48,111 | -0.21(-0.84%) |
May 28, 2004 | 24.73 | 24.84 | 24.65 | 24.81 | 133,832 | -0.07(-0.30%) |
May 27, 2004 | 24.90 | 24.90 | 24.67 | 24.89 | 116,248 | +0.46(+1.89%) |
May 26, 2004 | 24.46 | 24.52 | 24.32 | 24.42 | 146,775 | +0.02(+0.08%) |
May 25, 2004 | 23.99 | 24.41 | 23.97 | 24.40 | 228,344 | +0.42(+1.76%) |
May 24, 2004 | 23.96 | 24.10 | 23.92 | 23.98 | 27,596 | +0.33(+1.38%) |
May 21, 2004 | 24.02 | 24.02 | 23.66 | 23.66 | 137,739 | -0.10(-0.41%) |
May 20, 2004 | 23.68 | 23.81 | 23.59 | 23.75 | 55,926 | +0.00(+0.02%) |
May 19, 2004 | 24.05 | 24.07 | 23.72 | 23.75 | 102,816 | +0.32(+1.36%) |
May 18, 2004 | 23.51 | 23.54 | 23.40 | 23.43 | 123,330 | +0.07(+0.32%) |
May 17, 2004 | 23.40 | 23.46 | 23.30 | 23.36 | 114,538 | -0.08(-0.35%) |
May 14, 2004 | 23.45 | 23.59 | 23.40 | 23.44 | 96,466 | +0.02(+0.07%) |
May 13, 2004 | 23.48 | 23.52 | 23.34 | 23.42 | 342,395 | -0.22(-0.94%) |
May 12, 2004 | 23.61 | 23.67 | 23.25 | 23.64 | 575,868 | +0.04(+0.16%) |
May 11, 2004 | 23.56 | 23.61 | 23.42 | 23.61 | 337,510 | +0.04(+0.17%) |
May 10, 2004 | 23.52 | 23.56 | 23.38 | 23.56 | 185,362 | -0.23(-0.98%) |
May 07, 2004 | 24.08 | 24.22 | 23.80 | 23.80 | 120,400 | -0.79(-3.20%) |
May 06, 2004 | 24.61 | 24.65 | 24.42 | 24.58 | 559,505 | -0.46(-1.85%) |
May 05, 2004 | 25.09 | 25.10 | 24.93 | 25.05 | 103,304 | +0.35(+1.41%) |
May 04, 2004 | 24.77 | 24.85 | 24.58 | 24.70 | 283,538 | +0.25(+1.02%) |
May 03, 2004 | 24.33 | 24.51 | 24.33 | 24.45 | 145,310 | +0.19(+0.79%) |
Apr 30, 2004 | 24.37 | 24.46 | 24.24 | 24.26 | 475,983 | -0.03(-0.12%) |
Apr 29, 2004 | 24.34 | 24.54 | 24.21 | 24.29 | 217,599 | -0.26(-1.05%) |
Apr 28, 2004 | 24.73 | 24.79 | 24.49 | 24.54 | 287,934 | -0.43(-1.74%) |
Apr 27, 2004 | 24.98 | 25.06 | 24.90 | 24.98 | 276,456 | +0.11(+0.43%) |
Apr 26, 2004 | 25.03 | 25.04 | 24.79 | 24.87 | 235,915 | -0.02(-0.07%) |
Apr 23, 2004 | 25.00 | 25.00 | 24.79 | 24.89 | 83,278 | -0.05(-0.20%) |
Apr 22, 2004 | 24.57 | 24.94 | 24.55 | 24.94 | 2,066,093 | +0.34(+1.38%) |
Apr 21, 2004 | 24.67 | 24.77 | 24.51 | 24.60 | 206,609 | -0.00(-0.02%) |
Apr 20, 2004 | 24.98 | 25.00 | 24.60 | 24.60 | 113,806 | -0.43(-1.70%) |
Apr 19, 2004 | 24.85 | 25.03 | 24.85 | 25.03 | 57,879 | +0.15(+0.61%) |
Apr 16, 2004 | 24.71 | 24.96 | 24.70 | 24.88 | 57,147 | +0.18(+0.73%) |
Apr 15, 2004 | 24.71 | 24.83 | 24.59 | 24.70 | 51,041 | +0.00(+0.02%) |
Apr 14, 2004 | 24.54 | 24.81 | 24.50 | 24.69 | 64,229 | -0.10(-0.41%) |
Apr 13, 2004 | 25.10 | 25.10 | 24.77 | 24.79 | 92,803 | -0.31(-1.22%) |
Apr 12, 2004 | 25.04 | 25.20 | 25.00 | 25.10 | 261,802 | +0.04(+0.16%) |
Apr 08, 2004 | 25.22 | 25.23 | 24.98 | 25.06 | 314,554 | -0.14(-0.55%) |
Apr 07, 2004 | 25.10 | 25.26 | 25.03 | 25.20 | 53,483 | +0.02(+0.08%) |
Apr 06, 2004 | 25.08 | 25.24 | 24.96 | 25.18 | 306,494 | -0.07(-0.28%) |
Apr 05, 2004 | 25.08 | 25.33 | 25.08 | 25.25 | 480,378 | -0.08(-0.31%) |
Apr 02, 2004 | 25.32 | 25.35 | 25.19 | 25.33 | 63,252 | +0.13(+0.50%) |
Apr 01, 2004 | 25.06 | 25.23 | 24.94 | 25.20 | 116,736 | +0.28(+1.12%) |
Mar 31, 2004 | 24.81 | 24.98 | 24.70 | 24.92 | 265,466 | +0.21(+0.86%) |
Mar 30, 2004 | 24.56 | 24.71 | 24.49 | 24.71 | 116,248 | +0.11(+0.47%) |
Mar 29, 2004 | 24.40 | 24.63 | 24.40 | 24.59 | 395,879 | +0.38(+1.59%) |
Mar 26, 2004 | 24.24 | 24.33 | 24.06 | 24.21 | 157,032 | -0.13(-0.54%) |
Mar 25, 2004 | 24.08 | 24.36 | 24.08 | 24.34 | 362,909 | +0.48(+2.01%) |
Mar 24, 2004 | 23.95 | 24.02 | 23.69 | 23.86 | 2,301,032 | -0.20(-0.83%) |
Mar 23, 2004 | 24.24 | 24.31 | 24.04 | 24.06 | 55,926 | +0.05(+0.20%) |
Mar 22, 2004 | 24.17 | 24.24 | 23.91 | 24.01 | 286,957 | -0.26(-1.08%) |
Mar 19, 2004 | 24.55 | 24.65 | 24.27 | 24.27 | 94,024 | -0.54(-2.18%) |
Mar 18, 2004 | 24.75 | 24.87 | 24.59 | 24.81 | 67,404 | -0.08(-0.33%) |
Mar 17, 2004 | 24.63 | 24.94 | 24.62 | 24.90 | 211,737 | +0.51(+2.08%) |
Mar 16, 2004 | 24.63 | 24.73 | 24.25 | 24.39 | 373,411 | +0.15(+0.63%) |
Mar 15, 2004 | 24.79 | 24.79 | 24.16 | 24.24 | 258,628 | -0.78(-3.11%) |
Mar 12, 2004 | 24.83 | 25.01 | 24.74 | 25.01 | 139,693 | +0.01(+0.03%) |
Mar 11, 2004 | 25.02 | 25.22 | 24.88 | 25.01 | 401,984 | -0.38(-1.50%) |
Mar 10, 2004 | 25.63 | 25.73 | 25.31 | 25.39 | 325,788 | -0.47(-1.82%) |
Mar 09, 2004 | 26.16 | 26.16 | 25.63 | 25.86 | 406,136 | -0.40(-1.51%) |
Mar 08, 2004 | 26.35 | 26.35 | 26.13 | 26.26 | 354,850 | -0.07(-0.25%) |
Mar 05, 2004 | 26.10 | 26.35 | 26.10 | 26.32 | 355,583 | +0.40(+1.55%) |
Mar 04, 2004 | 25.64 | 25.96 | 25.62 | 25.92 | 76,196 | +0.25(+0.97%) |
Mar 03, 2004 | 25.66 | 25.77 | 25.33 | 25.67 | 168,511 | -0.11(-0.43%) |
Mar 02, 2004 | 26.11 | 26.14 | 25.68 | 25.78 | 188,048 | -0.50(-1.90%) |
Mar 01, 2004 | 26.09 | 26.30 | 26.04 | 26.28 | 287,934 | +0.26(+0.99%) |
Feb 27, 2004 | 25.92 | 26.11 | 25.78 | 26.02 | 114,782 | +0.14(+0.55%) |
Feb 26, 2004 | 25.83 | 25.90 | 25.64 | 25.88 | 169,732 | -0.08(-0.30%) |
Feb 25, 2004 | 26.08 | 26.08 | 25.80 | 25.96 | 63,985 | -0.21(-0.80%) |
Feb 24, 2004 | 26.01 | 26.28 | 25.90 | 26.16 | 220,774 | -0.02(-0.08%) |
Feb 23, 2004 | 26.43 | 26.46 | 26.10 | 26.19 | 45,180 | -0.02(-0.08%) |
Feb 20, 2004 | 26.65 | 26.65 | 26.07 | 26.21 | 82,546 | -0.31(-1.17%) |
Feb 19, 2004 | 26.80 | 26.89 | 26.52 | 26.52 | 90,605 | +0.05(+0.17%) |
Feb 18, 2004 | 26.87 | 26.88 | 26.35 | 26.47 | 79,615 | -0.38(-1.42%) |
Feb 17, 2004 | 26.81 | 26.88 | 26.59 | 26.85 | 57,147 | +0.57(+2.17%) |
Feb 13, 2004 | 26.71 | 26.71 | 26.15 | 26.28 | 84,988 | -0.35(-1.31%) |
Feb 12, 2004 | 26.57 | 26.75 | 26.51 | 26.63 | 65,206 | -0.12(-0.46%) |
Feb 11, 2004 | 26.31 | 26.75 | 26.19 | 26.75 | 276,944 | +0.42(+1.59%) |
Feb 10, 2004 | 26.27 | 26.38 | 26.12 | 26.34 | 84,744 | +0.10(+0.37%) |
Feb 09, 2004 | 26.26 | 26.32 | 26.15 | 26.24 | 135,297 | +0.23(+0.88%) |
Feb 06, 2004 | 25.79 | 26.02 | 25.76 | 26.01 | 120,644 | +0.52(+2.06%) |
Feb 05, 2004 | 25.71 | 25.77 | 25.45 | 25.49 | 64,962 | +0.07(+0.26%) |
Feb 04, 2004 | 25.47 | 25.53 | 25.35 | 25.42 | 70,335 | -0.17(-0.67%) |
Feb 03, 2004 | 25.61 | 25.67 | 25.49 | 25.59 | 83,522 | +0.06(+0.24%) |
Feb 02, 2004 | 25.59 | 25.79 | 25.39 | 25.53 | 60,077 | -0.06(-0.24%) |
Jan 30, 2004 | 25.55 | 25.60 | 25.29 | 25.59 | 80,348 | -0.10(-0.38%) |
Jan 29, 2004 | 25.64 | 25.76 | 25.31 | 25.69 | 137,495 | +0.11(+0.45%) |
Jan 28, 2004 | 26.23 | 26.35 | 25.57 | 25.58 | 166,801 | -0.65(-2.48%) |
Jan 27, 2004 | 26.28 | 26.35 | 26.21 | 26.23 | 137,983 | +0.11(+0.41%) |
Jan 26, 2004 | 26.14 | 26.15 | 25.91 | 26.12 | 235,427 | +0.08(+0.30%) |
Jan 23, 2004 | 26.43 | 26.48 | 26.04 | 26.04 | 131,145 | -0.39(-1.47%) |
Jan 22, 2004 | 26.45 | 26.49 | 26.35 | 26.43 | 200,748 | +0.04(+0.16%) |
Jan 21, 2004 | 26.08 | 26.49 | 25.58 | 26.39 | 138,960 | +0.47(+1.82%) |
Jan 20, 2004 | 26.02 | 26.04 | 25.88 | 25.92 | 481,844 | +0.35(+1.36%) |
Jan 16, 2004 | 25.65 | 25.73 | 25.49 | 25.57 | 118,934 | -0.23(-0.87%) |
Jan 15, 2004 | 25.87 | 25.94 | 25.66 | 25.80 | 74,731 | -0.13(-0.51%) |
Jan 14, 2004 | 25.77 | 25.98 | 25.76 | 25.93 | 332,870 | +0.24(+0.92%) |
Jan 13, 2004 | 25.94 | 26.04 | 25.55 | 25.69 | 180,233 | -0.17(-0.65%) |
Jan 12, 2004 | 25.79 | 25.92 | 25.71 | 25.86 | 239,334 | -0.02(-0.06%) |
Jan 09, 2004 | 25.83 | 26.02 | 25.80 | 25.87 | 269,129 | -0.19(-0.72%) |
Jan 08, 2004 | 25.96 | 26.11 | 25.84 | 26.06 | 352,163 | +0.61(+2.41%) |
Jan 07, 2004 | 25.63 | 25.63 | 25.49 | 25.45 | 570,984 | -0.47(-1.80%) |
Jan 06, 2004 | 25.87 | 25.96 | 25.78 | 25.92 | 559,505 | +0.16(+0.62%) |
Jan 05, 2004 | 25.61 | 25.78 | 25.45 | 25.76 | 108,921 | +0.50(+1.98%) |
Jan 02, 2004 | 25.30 | 25.40 | 25.15 | 25.26 | 274,258 | +0.18(+0.70%) |
Dec 31, 2003 | 24.85 | 25.08 | 24.77 | 25.08 | 183,408 | +0.37(+1.49%) |
Dec 30, 2003 | 24.87 | 24.89 | 24.63 | 24.71 | 257,895 | -0.16(-0.64%) |
Dec 29, 2003 | 24.43 | 24.87 | 24.43 | 24.87 | 84,255 | +0.41(+1.67%) |
Dec 26, 2003 | 24.52 | 24.52 | 24.42 | 24.46 | 13,920 | -0.10(-0.42%) |
Dec 24, 2003 | 24.38 | 24.57 | 24.37 | 24.56 | 21,002 | +0.26(+1.08%) |
Dec 23, 2003 | 24.31 | 24.45 | 24.19 | 24.30 | 60,322 | -0.01(-0.05%) |
Dec 22, 2003 | 24.32 | 24.36 | 24.16 | 24.31 | 121,132 | -0.27(-1.10%) |
Dec 19, 2003 | 24.67 | 24.67 | 24.52 | 24.58 | 42,738 | -0.10(-0.41%) |
Dec 18, 2003 | 24.52 | 24.69 | 24.45 | 24.69 | 63,741 | +0.26(+1.07%) |
Dec 17, 2003 | 24.38 | 24.42 | 24.37 | 24.42 | 80,348 | -0.12(-0.48%) |
Dec 16, 2003 | 24.40 | 24.51 | 24.40 | 24.54 | 63,008 | +0.43(+1.77%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.12 | 24.12 | 57,391 | -0.14(-0.57%) |
Dec 12, 2003 | 24.16 | 24.32 | 24.16 | 24.26 | 45,913 | +0.10(+0.41%) |
Dec 11, 2003 | 23.63 | 24.22 | 23.63 | 24.16 | 34,434 | +0.29(+1.20%) |
Dec 10, 2003 | 23.79 | 23.80 | 23.73 | 23.87 | 107,212 | -0.14(-0.58%) |
Dec 09, 2003 | 24.04 | 24.11 | 24.01 | 24.01 | 67,648 | -0.07(-0.27%) |
Dec 08, 2003 | 23.79 | 24.09 | 23.79 | 24.08 | 55,681 | +0.21(+0.87%) |
Dec 05, 2003 | 23.67 | 23.95 | 23.65 | 23.87 | 21,735 | -0.10(-0.43%) |
Dec 04, 2003 | 24.04 | 24.04 | 23.91 | 23.97 | 119,667 | -0.08(-0.34%) |
Dec 03, 2003 | 24.06 | 24.06 | 23.91 | 24.05 | 105,746 | +0.26(+1.10%) |
Dec 02, 2003 | 23.63 | 23.89 | 23.59 | 23.79 | 42,494 | +0.20(+0.87%) |
Dec 01, 2003 | 23.68 | 23.72 | 23.54 | 23.59 | 230,298 | +0.23(+0.96%) |
Nov 28, 2003 | 23.22 | 23.47 | 23.14 | 23.36 | 21,247 | +0.13(+0.56%) |
Nov 26, 2003 | 22.87 | 23.23 | 22.92 | 23.23 | 64,229 | +0.36(+1.56%) |
Nov 25, 2003 | 22.93 | 22.93 | 22.73 | 22.87 | 31,748 | -0.07(-0.30%) |
Nov 24, 2003 | 22.81 | 22.95 | 22.81 | 22.94 | 151,415 | +0.21(+0.94%) |
Nov 21, 2003 | 22.32 | 22.75 | 22.58 | 22.73 | 73,265 | +0.41(+1.83%) |
Nov 20, 2003 | 22.34 | 22.62 | 22.32 | 22.32 | 112,585 | -0.32(-1.39%) |
Nov 19, 2003 | 22.68 | 22.68 | 22.57 | 22.64 | 30,527 | +0.01(+0.05%) |
Nov 18, 2003 | 22.57 | 22.77 | 22.57 | 22.62 | 39,075 | +0.16(+0.73%) |
Nov 17, 2003 | 22.46 | 22.59 | 22.26 | 22.46 | 67,404 | -0.35(-1.53%) |
Nov 14, 2003 | 23.01 | 23.03 | 22.73 | 22.81 | 125,528 | -0.04(-0.16%) |
Nov 13, 2003 | 22.60 | 22.85 | 22.60 | 22.84 | 12,455 | +0.12(+0.54%) |
Nov 12, 2003 | 22.50 | 22.73 | 22.39 | 22.72 | 52,262 | +0.35(+1.56%) |
Nov 11, 2003 | 22.19 | 22.37 | 22.19 | 22.37 | 65,450 | +0.16(+0.70%) |
Nov 10, 2003 | 22.57 | 22.57 | 22.22 | 22.22 | 50,553 | -0.30(-1.35%) |
Nov 07, 2003 | 22.46 | 22.64 | 22.41 | 22.52 | 107,212 | +0.25(+1.10%) |
Nov 06, 2003 | 22.31 | 22.31 | 22.07 | 22.28 | 93,047 | +0.17(+0.76%) |
Nov 05, 2003 | 22.32 | 22.36 | 22.00 | 22.11 | 76,684 | -0.16(-0.74%) |
Nov 04, 2003 | 22.32 | 22.36 | 22.27 | 22.27 | 22,209 | -0.02(-0.07%) |