Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.05 | 38.61 | 38.05 | 38.59 | 4,243,759 | +0.50(+1.32%) |
Nov 29, 2004 | 37.48 | 38.12 | 37.48 | 38.09 | 3,907,443 | +0.32(+0.86%) |
Nov 26, 2004 | 37.58 | 37.81 | 37.55 | 37.76 | 1,397,768 | +0.22(+0.57%) |
Nov 24, 2004 | 37.45 | 37.69 | 37.45 | 37.55 | 2,643,697 | +0.10(+0.27%) |
Nov 23, 2004 | 37.33 | 37.53 | 37.32 | 37.44 | 4,443,846 | +0.11(+0.31%) |
Nov 22, 2004 | 36.88 | 37.52 | 36.79 | 37.33 | 2,414,441 | +0.32(+0.87%) |
Nov 19, 2004 | 37.15 | 37.26 | 36.91 | 37.01 | 2,025,778 | -0.17(-0.46%) |
Nov 18, 2004 | 36.94 | 37.26 | 36.78 | 37.18 | 2,121,485 | +0.40(+1.09%) |
Nov 17, 2004 | 36.82 | 37.26 | 36.74 | 36.78 | 2,771,885 | +0.02(+0.05%) |
Nov 16, 2004 | 37.01 | 37.07 | 36.66 | 36.76 | 1,690,093 | -0.21(-0.57%) |
Nov 15, 2004 | 36.94 | 37.18 | 36.85 | 36.97 | 1,874,727 | -0.17(-0.46%) |
Nov 12, 2004 | 36.77 | 37.14 | 36.60 | 37.14 | 2,442,034 | +0.37(+1.00%) |
Nov 11, 2004 | 36.56 | 36.84 | 36.53 | 36.77 | 2,331,978 | +0.30(+0.82%) |
Nov 10, 2004 | 36.16 | 36.56 | 36.03 | 36.47 | 2,113,286 | +0.32(+0.88%) |
Nov 09, 2004 | 36.34 | 36.43 | 36.09 | 36.16 | 1,428,829 | -0.12(-0.33%) |
Nov 08, 2004 | 36.12 | 36.37 | 35.91 | 36.28 | 3,130,275 | +0.22(+0.62%) |
Nov 05, 2004 | 35.52 | 36.14 | 35.51 | 36.06 | 2,749,495 | +0.57(+1.61%) |
Nov 04, 2004 | 35.45 | 35.52 | 35.24 | 35.48 | 2,711,654 | +0.04(+0.11%) |
Nov 03, 2004 | 35.20 | 35.63 | 35.04 | 35.45 | 4,379,358 | +1.13(+3.29%) |
Nov 02, 2004 | 35.36 | 35.51 | 34.16 | 34.32 | 4,498,558 | -1.07(-3.01%) |
Nov 01, 2004 | 35.04 | 35.39 | 35.01 | 35.38 | 2,102,407 | +0.44(+1.27%) |
Oct 29, 2004 | 34.88 | 35.16 | 34.77 | 34.94 | 2,166,107 | +0.06(+0.16%) |
Oct 28, 2004 | 34.87 | 35.16 | 34.73 | 34.88 | 2,930,346 | +0.06(+0.16%) |
Oct 27, 2004 | 34.38 | 34.83 | 34.32 | 34.83 | 2,332,609 | +0.34(+0.97%) |
Oct 26, 2004 | 33.84 | 34.58 | 33.65 | 34.49 | 2,668,136 | +0.56(+1.64%) |
Oct 25, 2004 | 33.77 | 34.21 | 33.61 | 33.93 | 2,656,311 | -0.02(-0.06%) |
Oct 22, 2004 | 33.92 | 34.18 | 33.73 | 33.95 | 1,928,494 | +0.03(+0.09%) |
Oct 21, 2004 | 33.42 | 34.09 | 33.42 | 33.92 | 2,387,321 | +0.40(+1.19%) |
Oct 20, 2004 | 33.54 | 33.71 | 33.10 | 33.52 | 2,890,928 | -0.02(-0.06%) |
Oct 19, 2004 | 33.61 | 34.05 | 33.44 | 33.54 | 2,931,607 | +0.10(+0.30%) |
Oct 18, 2004 | 34.13 | 34.23 | 33.36 | 33.44 | 3,783,513 | -0.72(-2.10%) |
Oct 15, 2004 | 34.25 | 34.40 | 34.13 | 34.15 | 3,438,525 | -0.07(-0.20%) |
Oct 14, 2004 | 34.47 | 34.63 | 34.22 | 34.22 | 2,535,849 | -0.44(-1.28%) |
Oct 13, 2004 | 35.52 | 35.57 | 34.61 | 34.67 | 1,739,444 | -0.48(-1.37%) |
Oct 12, 2004 | 35.07 | 35.15 | 34.92 | 35.15 | 2,332,451 | -0.05(-0.14%) |
Oct 11, 2004 | 35.29 | 35.45 | 35.15 | 35.20 | 1,454,372 | +0.05(+0.14%) |
Oct 08, 2004 | 35.68 | 35.80 | 35.07 | 35.15 | 2,528,281 | -0.53(-1.49%) |
Oct 07, 2004 | 35.82 | 35.91 | 35.63 | 35.68 | 2,643,855 | -0.03(-0.09%) |
Oct 06, 2004 | 35.83 | 35.83 | 35.16 | 35.71 | 3,417,712 | -0.13(-0.37%) |
Oct 05, 2004 | 35.83 | 36.06 | 35.74 | 35.85 | 2,691,157 | -0.05(-0.14%) |
Oct 04, 2004 | 35.83 | 35.99 | 35.43 | 35.90 | 3,507,901 | +0.18(+0.50%) |
Oct 01, 2004 | 35.52 | 35.80 | 35.42 | 35.72 | 4,343,881 | +0.34(+0.97%) |
Sep 30, 2004 | 34.88 | 35.52 | 34.85 | 35.38 | 2,526,231 | +0.44(+1.25%) |
Sep 29, 2004 | 35.07 | 35.07 | 34.63 | 34.94 | 2,881,467 | -0.26(-0.74%) |
Sep 28, 2004 | 34.57 | 35.31 | 34.44 | 35.20 | 3,483,146 | +0.55(+1.57%) |
Sep 27, 2004 | 34.57 | 34.82 | 34.34 | 34.65 | 2,813,195 | +0.18(+0.52%) |
Sep 24, 2004 | 33.73 | 34.61 | 33.73 | 34.48 | 2,397,097 | +0.75(+2.22%) |
Sep 23, 2004 | 33.93 | 33.93 | 33.56 | 33.73 | 1,757,892 | -0.14(-0.41%) |
Sep 22, 2004 | 34.25 | 34.25 | 33.78 | 33.87 | 2,603,333 | -0.42(-1.22%) |
Sep 21, 2004 | 34.38 | 34.64 | 34.24 | 34.29 | 1,818,438 | -0.13(-0.37%) |
Sep 20, 2004 | 34.53 | 34.65 | 34.20 | 34.41 | 2,449,760 | -0.26(-0.75%) |
Sep 17, 2004 | 34.55 | 34.88 | 34.53 | 34.67 | 2,447,552 | +0.30(+0.87%) |
Sep 16, 2004 | 34.19 | 34.53 | 34.18 | 34.38 | 1,203,673 | +0.18(+0.54%) |
Sep 15, 2004 | 34.22 | 34.30 | 34.01 | 34.19 | 2,121,328 | -0.05(-0.15%) |
Sep 14, 2004 | 34.25 | 34.36 | 34.13 | 34.24 | 1,645,156 | +0.04(+0.13%) |
Sep 13, 2004 | 34.44 | 34.49 | 34.18 | 34.20 | 2,249,200 | -0.20(-0.57%) |
Sep 10, 2004 | 34.36 | 34.39 | 34.13 | 34.39 | 1,488,745 | +0.04(+0.11%) |
Sep 09, 2004 | 34.57 | 34.66 | 34.29 | 34.36 | 1,861,325 | -0.21(-0.61%) |
Sep 08, 2004 | 34.50 | 34.67 | 34.44 | 34.57 | 1,926,917 | +0.00(+0.00%) |
Sep 07, 2004 | 34.70 | 34.89 | 34.43 | 34.57 | 2,565,018 | -0.13(-0.38%) |
Sep 03, 2004 | 34.70 | 34.88 | 34.66 | 34.70 | 1,792,422 | -0.01(-0.02%) |
Sep 02, 2004 | 34.45 | 34.87 | 34.34 | 34.70 | 2,874,057 | +0.29(+0.83%) |
Sep 01, 2004 | 34.22 | 34.51 | 34.13 | 34.42 | 1,905,474 | +0.31(+0.91%) |
Aug 31, 2004 | 34.07 | 34.20 | 33.90 | 34.11 | 2,335,605 | +0.04(+0.11%) |
Aug 30, 2004 | 33.61 | 34.27 | 33.61 | 34.07 | 2,555,085 | +0.20(+0.60%) |
Aug 27, 2004 | 33.84 | 33.93 | 33.65 | 33.87 | 1,863,060 | +0.10(+0.28%) |
Aug 26, 2004 | 34.22 | 34.25 | 33.57 | 33.77 | 5,540,932 | -0.74(-2.13%) |
Aug 25, 2004 | 34.32 | 35.17 | 34.25 | 34.51 | 2,554,139 | +0.18(+0.54%) |
Aug 24, 2004 | 34.38 | 34.47 | 34.18 | 34.32 | 1,941,265 | +0.15(+0.45%) |
Aug 23, 2004 | 34.36 | 34.48 | 34.14 | 34.17 | 1,611,256 | -0.24(-0.70%) |
Aug 20, 2004 | 34.28 | 34.44 | 34.15 | 34.41 | 1,549,449 | +0.13(+0.39%) |
Aug 19, 2004 | 34.09 | 34.35 | 33.97 | 34.28 | 2,044,541 | +0.15(+0.43%) |
Aug 18, 2004 | 34.09 | 34.43 | 34.07 | 34.13 | 3,216,680 | -0.14(-0.41%) |
Aug 17, 2004 | 34.32 | 34.65 | 34.22 | 34.27 | 2,400,881 | -0.04(-0.11%) |
Aug 16, 2004 | 33.60 | 34.37 | 33.56 | 34.31 | 3,033,306 | +0.71(+2.11%) |
Aug 13, 2004 | 33.16 | 33.65 | 33.09 | 33.60 | 1,857,383 | +0.44(+1.32%) |
Aug 12, 2004 | 33.55 | 33.62 | 33.01 | 33.16 | 2,614,212 | -0.46(-1.36%) |
Aug 11, 2004 | 33.55 | 34.01 | 33.46 | 33.62 | 2,355,156 | -0.13(-0.39%) |
Aug 10, 2004 | 33.44 | 33.76 | 33.30 | 33.75 | 3,949,227 | +0.33(+0.99%) |
Aug 09, 2004 | 33.55 | 33.88 | 33.21 | 33.42 | 3,103,628 | -0.04(-0.11%) |
Aug 06, 2004 | 33.61 | 34.03 | 33.37 | 33.46 | 3,137,370 | -0.27(-0.79%) |
Aug 05, 2004 | 34.25 | 34.36 | 33.72 | 33.73 | 1,877,881 | -0.57(-1.66%) |
Aug 04, 2004 | 34.09 | 34.42 | 33.94 | 34.30 | 1,780,282 | +0.05(+0.15%) |
Aug 03, 2004 | 34.25 | 34.43 | 34.12 | 34.25 | 3,128,856 | +0.16(+0.47%) |
Aug 02, 2004 | 33.63 | 34.22 | 33.44 | 34.09 | 2,638,336 | +0.48(+1.43%) |
Jul 30, 2004 | 33.75 | 33.88 | 33.35 | 33.61 | 1,359,296 | -0.22(-0.64%) |
Jul 29, 2004 | 33.90 | 34.08 | 33.61 | 33.82 | 2,337,812 | +0.15(+0.45%) |
Jul 28, 2004 | 33.24 | 33.75 | 33.18 | 33.67 | 2,324,725 | +0.44(+1.32%) |
Jul 27, 2004 | 32.50 | 33.33 | 32.47 | 33.23 | 4,373,051 | +0.13(+0.38%) |
Jul 26, 2004 | 33.59 | 33.77 | 32.89 | 33.11 | 4,090,659 | -0.65(-1.92%) |
Jul 23, 2004 | 33.71 | 33.93 | 33.51 | 33.75 | 2,184,712 | -0.06(-0.19%) |
Jul 22, 2004 | 34.22 | 34.41 | 33.50 | 33.82 | 5,184,907 | -0.62(-1.80%) |
Jul 21, 2004 | 34.90 | 35.19 | 34.44 | 34.44 | 3,640,504 | -0.51(-1.45%) |
Jul 20, 2004 | 34.50 | 34.95 | 34.47 | 34.95 | 3,786,193 | +0.29(+0.82%) |
Jul 19, 2004 | 34.69 | 34.90 | 34.55 | 34.66 | 3,019,116 | -0.03(-0.09%) |
Jul 16, 2004 | 34.24 | 34.90 | 34.06 | 34.69 | 6,127,317 | +0.65(+1.92%) |
Jul 15, 2004 | 34.23 | 34.41 | 33.99 | 34.04 | 2,867,908 | -0.22(-0.63%) |
Jul 14, 2004 | 34.44 | 34.63 | 34.07 | 34.25 | 3,236,704 | -0.32(-0.94%) |
Jul 13, 2004 | 34.25 | 34.60 | 34.15 | 34.58 | 2,783,395 | +0.11(+0.33%) |
Jul 12, 2004 | 33.99 | 34.50 | 33.96 | 34.46 | 4,833,297 | +0.22(+0.65%) |
Jul 09, 2004 | 33.80 | 34.35 | 33.78 | 34.24 | 3,179,942 | +0.44(+1.29%) |
Jul 08, 2004 | 33.64 | 34.22 | 33.53 | 33.80 | 5,516,178 | +0.16(+0.49%) |
Jul 07, 2004 | 32.86 | 33.69 | 32.83 | 33.64 | 7,011,545 | +0.79(+2.39%) |
Jul 06, 2004 | 32.54 | 32.90 | 32.45 | 32.85 | 2,451,652 | +0.15(+0.45%) |
Jul 02, 2004 | 32.62 | 32.85 | 32.38 | 32.71 | 1,521,383 | +0.09(+0.27%) |
Jul 01, 2004 | 32.73 | 32.95 | 32.48 | 32.62 | 2,638,967 | -0.41(-1.25%) |
Jun 30, 2004 | 32.60 | 33.04 | 32.60 | 33.03 | 2,941,541 | +0.15(+0.44%) |
Jun 29, 2004 | 32.16 | 32.97 | 32.06 | 32.88 | 2,914,579 | +0.67(+2.09%) |
Jun 28, 2004 | 32.92 | 33.06 | 32.20 | 32.21 | 2,886,671 | -0.75(-2.27%) |
Jun 25, 2004 | 33.17 | 33.30 | 32.86 | 32.96 | 3,977,292 | -0.09(-0.27%) |
Jun 24, 2004 | 32.64 | 33.16 | 32.53 | 33.05 | 2,784,972 | +0.19(+0.58%) |
Jun 23, 2004 | 32.25 | 32.99 | 32.19 | 32.86 | 3,283,848 | +0.55(+1.71%) |
Jun 22, 2004 | 31.96 | 32.36 | 31.91 | 32.31 | 2,959,988 | +0.28(+0.87%) |
Jun 21, 2004 | 32.08 | 32.17 | 31.95 | 32.03 | 2,137,095 | -0.11(-0.35%) |
Jun 18, 2004 | 31.58 | 32.15 | 31.58 | 32.14 | 3,528,083 | +0.81(+2.59%) |
Jun 17, 2004 | 32.02 | 32.02 | 31.33 | 31.33 | 3,664,943 | -0.68(-2.12%) |
Jun 16, 2004 | 31.55 | 32.03 | 31.55 | 32.01 | 2,205,840 | +0.40(+1.26%) |
Jun 15, 2004 | 31.90 | 32.28 | 31.57 | 31.61 | 4,483,737 | -0.39(-1.21%) |
Jun 14, 2004 | 32.38 | 32.47 | 31.98 | 32.00 | 3,634,985 | -0.32(-0.98%) |
Jun 10, 2004 | 31.90 | 32.38 | 31.79 | 32.31 | 3,533,602 | +0.55(+1.74%) |
Jun 09, 2004 | 32.03 | 32.12 | 31.74 | 31.76 | 3,076,824 | -0.20(-0.62%) |
Jun 08, 2004 | 31.67 | 31.98 | 31.48 | 31.96 | 3,659,109 | +0.37(+1.18%) |
Jun 07, 2004 | 31.39 | 31.69 | 31.31 | 31.58 | 2,133,784 | +0.32(+1.01%) |
Jun 04, 2004 | 31.44 | 31.55 | 31.17 | 31.27 | 2,138,199 | -0.13(-0.42%) |
Jun 03, 2004 | 31.69 | 31.69 | 31.31 | 31.40 | 2,363,828 | -0.29(-0.90%) |
Jun 02, 2004 | 31.33 | 31.70 | 31.17 | 31.69 | 2,327,090 | +0.54(+1.73%) |
Jun 01, 2004 | 31.36 | 31.36 | 30.69 | 31.15 | 4,195,669 | -0.27(-0.87%) |
May 28, 2004 | 31.58 | 31.65 | 31.24 | 31.42 | 3,165,909 | -0.22(-0.68%) |
May 27, 2004 | 31.01 | 31.65 | 30.99 | 31.64 | 5,150,377 | +0.86(+2.78%) |
May 26, 2004 | 30.59 | 30.95 | 30.46 | 30.78 | 3,656,586 | +0.19(+0.62%) |
May 25, 2004 | 30.17 | 30.65 | 30.00 | 30.59 | 2,944,379 | +0.42(+1.41%) |
May 24, 2004 | 29.81 | 30.28 | 29.81 | 30.16 | 3,419,920 | +0.44(+1.49%) |
May 21, 2004 | 29.73 | 29.80 | 29.42 | 29.72 | 2,227,441 | +0.16(+0.54%) |
May 20, 2004 | 30.01 | 30.02 | 29.49 | 29.56 | 2,684,534 | -0.51(-1.71%) |
May 19, 2004 | 30.00 | 30.21 | 29.98 | 30.07 | 2,843,784 | +0.21(+0.70%) |
May 18, 2004 | 29.87 | 30.06 | 29.66 | 29.87 | 2,859,866 | +0.15(+0.51%) |
May 17, 2004 | 30.08 | 30.08 | 29.65 | 29.71 | 2,713,073 | -0.37(-1.22%) |
May 14, 2004 | 30.07 | 30.15 | 29.80 | 30.08 | 3,655,483 | -0.12(-0.40%) |
May 13, 2004 | 30.35 | 30.39 | 30.01 | 30.20 | 3,660,055 | -0.18(-0.61%) |
May 12, 2004 | 29.93 | 30.49 | 29.88 | 30.39 | 4,292,165 | +0.24(+0.80%) |
May 11, 2004 | 30.30 | 30.37 | 30.04 | 30.14 | 3,345,813 | -0.15(-0.48%) |
May 10, 2004 | 30.63 | 30.66 | 30.21 | 30.29 | 3,228,347 | -0.51(-1.67%) |
May 07, 2004 | 30.77 | 31.15 | 30.72 | 30.80 | 3,666,520 | -0.20(-0.63%) |
May 06, 2004 | 30.79 | 31.10 | 30.70 | 31.00 | 5,384,363 | +0.37(+1.20%) |
May 05, 2004 | 30.32 | 30.70 | 30.18 | 30.63 | 3,956,637 | +0.27(+0.90%) |
May 04, 2004 | 30.28 | 30.61 | 29.97 | 30.36 | 4,002,047 | +0.22(+0.72%) |
May 03, 2004 | 30.16 | 30.25 | 29.92 | 30.14 | 3,713,979 | -0.11(-0.36%) |
Apr 30, 2004 | 30.08 | 30.34 | 29.80 | 30.25 | 3,632,462 | +0.20(+0.68%) |
Apr 29, 2004 | 30.24 | 30.32 | 29.92 | 30.05 | 3,573,335 | +0.02(+0.06%) |
Apr 28, 2004 | 29.80 | 30.20 | 29.65 | 30.03 | 4,756,984 | +0.30(+1.00%) |
Apr 27, 2004 | 29.97 | 30.48 | 29.68 | 29.73 | 7,325,787 | +0.24(+0.82%) |
Apr 26, 2004 | 29.35 | 29.55 | 29.19 | 29.49 | 3,310,810 | +0.18(+0.63%) |
Apr 23, 2004 | 29.24 | 29.36 | 29.11 | 29.31 | 2,952,262 | -0.06(-0.19%) |
Apr 22, 2004 | 29.02 | 29.69 | 29.02 | 29.36 | 2,424,374 | +0.20(+0.67%) |
Apr 21, 2004 | 29.06 | 29.36 | 29.03 | 29.17 | 2,319,207 | +0.16(+0.57%) |
Apr 20, 2004 | 29.72 | 30.06 | 29.00 | 29.00 | 2,757,064 | -0.76(-2.56%) |
Apr 19, 2004 | 29.55 | 29.94 | 29.55 | 29.76 | 1,527,532 | -0.04(-0.15%) |
Apr 16, 2004 | 30.00 | 30.09 | 29.78 | 29.81 | 2,380,384 | +0.14(+0.47%) |
Apr 15, 2004 | 29.80 | 30.06 | 29.45 | 29.67 | 1,959,871 | +0.01(+0.02%) |
Apr 14, 2004 | 29.62 | 29.73 | 29.41 | 29.66 | 2,997,672 | +0.20(+0.69%) |
Apr 13, 2004 | 30.07 | 30.12 | 29.42 | 29.46 | 4,232,722 | -0.29(-0.98%) |
Apr 12, 2004 | 29.90 | 30.33 | 29.65 | 29.75 | 4,291,692 | -0.40(-1.33%) |
Apr 08, 2004 | 30.29 | 30.43 | 30.06 | 30.15 | 3,719,182 | -0.14(-0.46%) |
Apr 07, 2004 | 30.51 | 30.54 | 30.14 | 30.29 | 11,155,971 | +0.28(+0.93%) |
Apr 06, 2004 | 29.24 | 30.01 | 29.23 | 30.01 | 4,876,973 | +0.42(+1.41%) |
Apr 05, 2004 | 29.49 | 29.61 | 29.18 | 29.59 | 3,880,008 | -0.02(-0.06%) |
Apr 02, 2004 | 29.27 | 29.76 | 29.23 | 29.61 | 4,660,804 | +0.44(+1.50%) |
Apr 01, 2004 | 29.17 | 29.41 | 29.10 | 29.17 | 4,535,769 | +0.23(+0.79%) |
Mar 31, 2004 | 28.90 | 29.00 | 28.56 | 28.95 | 3,264,612 | -0.02(-0.07%) |
Mar 30, 2004 | 28.88 | 29.07 | 28.70 | 28.97 | 3,729,273 | +0.08(+0.29%) |
Mar 29, 2004 | 29.11 | 29.24 | 28.83 | 28.88 | 3,325,001 | -0.17(-0.59%) |
Mar 26, 2004 | 29.05 | 29.17 | 28.95 | 29.05 | 3,558,987 | +0.01(+0.04%) |
Mar 25, 2004 | 28.90 | 29.23 | 28.86 | 29.04 | 5,544,401 | +0.12(+0.42%) |
Mar 24, 2004 | 28.35 | 29.09 | 28.35 | 28.92 | 6,758,008 | +0.44(+1.56%) |
Mar 23, 2004 | 28.45 | 28.75 | 28.24 | 28.48 | 6,984,426 | +0.25(+0.88%) |
Mar 22, 2004 | 28.06 | 28.23 | 27.69 | 28.23 | 6,816,189 | +0.26(+0.93%) |
Mar 19, 2004 | 28.53 | 28.53 | 27.94 | 27.97 | 6,325,984 | -0.26(-0.92%) |
Mar 18, 2004 | 28.20 | 28.31 | 28.05 | 28.23 | 3,132,482 | +0.03(+0.09%) |
Mar 17, 2004 | 28.06 | 28.43 | 27.96 | 28.20 | 5,388,148 | +0.41(+1.48%) |
Mar 16, 2004 | 27.91 | 28.06 | 27.34 | 27.79 | 10,322,671 | -0.33(-1.17%) |
Mar 15, 2004 | 28.10 | 28.60 | 27.99 | 28.12 | 4,502,500 | -0.09(-0.31%) |
Mar 12, 2004 | 28.24 | 28.38 | 27.98 | 28.21 | 7,825,451 | -0.10(-0.34%) |
Mar 11, 2004 | 28.19 | 28.53 | 28.03 | 28.31 | 8,019,231 | +0.04(+0.16%) |
Mar 10, 2004 | 28.62 | 28.62 | 28.07 | 28.26 | 6,925,614 | -0.27(-0.93%) |
Mar 09, 2004 | 28.81 | 29.04 | 27.91 | 28.53 | 9,245,294 | -0.15(-0.51%) |
Mar 08, 2004 | 28.92 | 29.05 | 28.45 | 28.67 | 9,475,969 | +0.10(+0.35%) |
Mar 05, 2004 | 28.39 | 28.76 | 28.33 | 28.57 | 8,431,545 | +0.03(+0.11%) |
Mar 04, 2004 | 28.76 | 28.86 | 28.31 | 28.54 | 9,877,088 | -0.17(-0.60%) |
Mar 03, 2004 | 28.74 | 28.86 | 28.53 | 28.71 | 11,322,158 | -0.23(-0.81%) |
Mar 02, 2004 | 29.49 | 29.62 | 28.85 | 28.95 | 9,035,274 | -0.37(-1.28%) |
Mar 01, 2004 | 29.24 | 29.45 | 29.23 | 29.32 | 4,785,523 | -0.03(-0.11%) |
Feb 27, 2004 | 29.56 | 29.75 | 29.09 | 29.35 | 8,781,421 | -0.16(-0.56%) |
Feb 26, 2004 | 29.66 | 29.66 | 29.31 | 29.52 | 4,458,825 | -0.29(-0.96%) |
Feb 25, 2004 | 29.68 | 29.99 | 29.54 | 29.80 | 8,725,920 | +0.22(+0.75%) |
Feb 24, 2004 | 30.19 | 30.20 | 29.19 | 29.58 | 9,848,234 | -0.68(-2.26%) |
Feb 23, 2004 | 30.75 | 30.88 | 29.95 | 30.27 | 5,684,414 | -0.49(-1.61%) |
Feb 20, 2004 | 30.86 | 30.90 | 30.49 | 30.76 | 2,503,841 | +0.03(+0.08%) |
Feb 19, 2004 | 31.03 | 31.06 | 30.71 | 30.73 | 2,646,851 | -0.18(-0.59%) |
Feb 18, 2004 | 31.07 | 31.30 | 30.79 | 30.92 | 2,572,587 | -0.16(-0.53%) |
Feb 17, 2004 | 31.41 | 31.43 | 30.96 | 31.08 | 3,353,539 | -0.25(-0.79%) |
Feb 13, 2004 | 31.08 | 31.39 | 31.01 | 31.33 | 3,187,352 | +0.05(+0.16%) |
Feb 12, 2004 | 31.33 | 31.52 | 31.20 | 31.28 | 1,620,559 | +0.01(+0.04%) |
Feb 11, 2004 | 31.52 | 31.52 | 31.07 | 31.27 | 3,609,600 | +0.08(+0.24%) |
Feb 10, 2004 | 31.24 | 31.25 | 30.98 | 31.19 | 2,582,678 | -0.06(-0.18%) |
Feb 09, 2004 | 31.36 | 31.55 | 31.16 | 31.25 | 2,183,766 | -0.08(-0.24%) |
Feb 06, 2004 | 31.51 | 31.52 | 31.14 | 31.32 | 2,952,893 | -0.20(-0.62%) |
Feb 05, 2004 | 30.95 | 31.52 | 30.94 | 31.52 | 6,821,865 | +0.57(+1.84%) |
Feb 04, 2004 | 30.68 | 31.05 | 30.54 | 30.95 | 5,079,897 | +0.27(+0.89%) |
Feb 03, 2004 | 30.66 | 30.71 | 30.35 | 30.68 | 6,596,866 | -0.18(-0.60%) |
Feb 02, 2004 | 30.85 | 31.22 | 30.84 | 30.86 | 5,714,845 | +0.03(+0.08%) |
Jan 30, 2004 | 31.24 | 31.30 | 30.57 | 30.84 | 7,206,271 | -0.41(-1.32%) |
Jan 29, 2004 | 31.58 | 31.69 | 31.12 | 31.25 | 5,396,662 | -0.30(-0.96%) |
Jan 28, 2004 | 31.84 | 31.87 | 31.45 | 31.55 | 6,989,471 | -0.29(-0.90%) |
Jan 27, 2004 | 31.71 | 31.96 | 31.39 | 31.84 | 11,887,730 | -0.89(-2.71%) |
Jan 26, 2004 | 32.24 | 33.10 | 32.24 | 32.73 | 5,101,026 | +0.52(+1.61%) |
Jan 23, 2004 | 32.14 | 32.57 | 32.00 | 32.21 | 2,392,052 | -0.12(-0.37%) |
Jan 22, 2004 | 32.66 | 32.77 | 32.14 | 32.33 | 1,880,088 | -0.26(-0.80%) |
Jan 21, 2004 | 32.19 | 32.59 | 32.05 | 32.59 | 2,509,833 | +0.41(+1.26%) |
Jan 20, 2004 | 32.73 | 32.73 | 32.12 | 32.18 | 2,730,732 | -0.49(-1.49%) |
Jan 16, 2004 | 32.65 | 32.67 | 32.24 | 32.67 | 2,377,230 | +0.20(+0.61%) |
Jan 15, 2004 | 32.79 | 32.88 | 32.26 | 32.47 | 2,600,022 | -0.18(-0.54%) |
Jan 14, 2004 | 32.33 | 32.66 | 32.25 | 32.65 | 3,769,953 | +0.37(+1.14%) |
Jan 13, 2004 | 32.24 | 32.33 | 31.79 | 32.28 | 2,518,820 | +0.01(+0.04%) |
Jan 12, 2004 | 32.63 | 32.63 | 32.24 | 32.27 | 3,099,371 | -0.42(-1.30%) |
Jan 09, 2004 | 32.50 | 32.98 | 32.35 | 32.69 | 4,354,919 | +0.19(+0.59%) |
Jan 08, 2004 | 31.77 | 32.52 | 31.58 | 32.50 | 4,867,985 | +0.73(+2.30%) |
Jan 07, 2004 | 31.57 | 32.01 | 31.55 | 31.77 | 3,960,894 | +0.10(+0.30%) |
Jan 06, 2004 | 31.68 | 31.74 | 31.57 | 31.68 | 3,642,396 | -0.09(-0.28%) |
Jan 05, 2004 | 31.65 | 31.97 | 31.62 | 31.77 | 6,025,303 | -0.39(-1.20%) |
Jan 02, 2004 | 32.60 | 32.60 | 31.97 | 32.16 | 2,665,141 | -0.44(-1.36%) |
Dec 31, 2003 | 32.12 | 32.64 | 32.03 | 32.60 | 2,022,467 | +0.44(+1.38%) |
Dec 30, 2003 | 32.19 | 32.47 | 32.10 | 32.16 | 1,889,549 | -0.04(-0.12%) |
Dec 29, 2003 | 31.93 | 32.35 | 31.89 | 32.19 | 1,903,582 | +0.04(+0.12%) |
Dec 26, 2003 | 32.14 | 32.24 | 32.03 | 32.16 | 599,786 | +0.03(+0.08%) |
Dec 24, 2003 | 32.02 | 32.23 | 31.85 | 32.13 | 1,460,364 | +0.38(+1.20%) |
Dec 23, 2003 | 31.55 | 31.80 | 31.50 | 31.75 | 1,996,293 | +0.07(+0.22%) |
Dec 22, 2003 | 31.82 | 32.02 | 31.59 | 31.68 | 2,516,140 | -0.19(-0.60%) |
Dec 19, 2003 | 31.86 | 31.95 | 31.72 | 31.87 | 4,073,000 | +0.11(+0.34%) |
Dec 18, 2003 | 31.64 | 31.76 | 31.33 | 31.76 | 4,788,045 | +0.11(+0.36%) |
Dec 17, 2003 | 31.13 | 31.65 | 31.10 | 31.65 | 2,998,303 | +0.57(+1.84%) |
Dec 16, 2003 | 30.77 | 31.17 | 30.64 | 31.08 | 2,696,202 | +0.25(+0.82%) |
Dec 15, 2003 | 31.02 | 31.19 | 30.66 | 30.82 | 4,240,764 | -0.19(-0.61%) |
Dec 12, 2003 | 30.96 | 31.27 | 30.63 | 31.01 | 2,690,526 | +0.06(+0.18%) |
Dec 11, 2003 | 30.59 | 31.03 | 30.45 | 30.96 | 3,221,883 | +0.26(+0.85%) |
Dec 10, 2003 | 30.71 | 30.86 | 30.49 | 30.70 | 2,884,621 | -0.01(-0.04%) |
Dec 09, 2003 | 30.71 | 30.71 | 30.44 | 30.71 | 2,634,237 | -0.01(-0.02%) |
Dec 08, 2003 | 29.94 | 30.72 | 29.85 | 30.72 | 3,578,854 | +0.64(+2.13%) |
Dec 05, 2003 | 30.09 | 30.17 | 29.96 | 30.07 | 3,117,503 | -0.21(-0.69%) |
Dec 04, 2003 | 29.43 | 30.35 | 29.38 | 30.28 | 6,139,615 | +0.79(+2.67%) |
Dec 03, 2003 | 29.09 | 29.57 | 29.09 | 29.50 | 4,262,680 | +0.24(+0.82%) |
Dec 02, 2003 | 29.19 | 29.33 | 29.08 | 29.26 | 4,330,164 | -0.12(-0.41%) |