Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 25.70 | 25.89 | 25.63 | 25.66 | 214,274 | -0.21(-0.83%) |
Nov 29, 2004 | 26.33 | 26.45 | 25.83 | 25.88 | 161,357 | -0.54(-2.06%) |
Nov 26, 2004 | 25.97 | 26.48 | 25.97 | 26.42 | 69,078 | +0.38(+1.44%) |
Nov 24, 2004 | 25.78 | 26.44 | 25.78 | 26.05 | 241,906 | +0.32(+1.25%) |
Nov 23, 2004 | 25.59 | 25.73 | 25.32 | 25.73 | 103,487 | +0.08(+0.33%) |
Nov 22, 2004 | 25.04 | 25.73 | 25.04 | 25.64 | 167,613 | +0.44(+1.74%) |
Nov 19, 2004 | 25.36 | 25.43 | 25.04 | 25.20 | 252,463 | -0.29(-1.14%) |
Nov 18, 2004 | 25.08 | 25.63 | 24.97 | 25.50 | 140,634 | +0.55(+2.22%) |
Nov 17, 2004 | 25.47 | 25.50 | 24.77 | 24.94 | 331,969 | -0.43(-1.69%) |
Nov 16, 2004 | 25.43 | 25.53 | 25.29 | 25.37 | 303,686 | -0.35(-1.37%) |
Nov 15, 2004 | 25.24 | 25.73 | 25.13 | 25.73 | 194,854 | +0.33(+1.30%) |
Nov 12, 2004 | 25.13 | 25.46 | 25.01 | 25.40 | 205,151 | +0.17(+0.67%) |
Nov 11, 2004 | 24.59 | 25.23 | 24.41 | 25.23 | 193,551 | +0.61(+2.46%) |
Nov 10, 2004 | 23.85 | 25.05 | 23.85 | 24.62 | 434,284 | +0.77(+3.22%) |
Nov 09, 2004 | 23.48 | 23.89 | 23.40 | 23.85 | 277,749 | +0.26(+1.11%) |
Nov 08, 2004 | 23.71 | 23.74 | 23.35 | 23.59 | 333,794 | -0.05(-0.19%) |
Nov 05, 2004 | 23.59 | 23.74 | 23.52 | 23.64 | 353,214 | +0.24(+1.02%) |
Nov 04, 2004 | 23.55 | 23.63 | 23.16 | 23.40 | 187,164 | -0.19(-0.81%) |
Nov 03, 2004 | 23.40 | 23.69 | 23.21 | 23.59 | 157,317 | +0.41(+1.79%) |
Nov 02, 2004 | 23.19 | 23.48 | 22.96 | 23.18 | 260,805 | -0.02(-0.07%) |
Nov 01, 2004 | 22.67 | 23.29 | 22.50 | 23.19 | 140,112 | +0.16(+0.70%) |
Oct 29, 2004 | 22.94 | 23.21 | 22.88 | 23.03 | 199,416 | +0.02(+0.07%) |
Oct 28, 2004 | 23.25 | 23.48 | 23.02 | 23.02 | 162,921 | -0.30(-1.28%) |
Oct 27, 2004 | 23.40 | 23.51 | 23.12 | 23.32 | 197,200 | -0.12(-0.52%) |
Oct 26, 2004 | 23.02 | 23.44 | 22.77 | 23.44 | 237,865 | +0.41(+1.80%) |
Oct 25, 2004 | 22.86 | 23.28 | 22.67 | 23.02 | 181,169 | +0.08(+0.37%) |
Oct 22, 2004 | 21.87 | 23.11 | 21.83 | 22.94 | 469,605 | +1.07(+4.91%) |
Oct 21, 2004 | 22.04 | 22.20 | 21.58 | 21.87 | 251,551 | -0.08(-0.35%) |
Oct 20, 2004 | 21.67 | 22.00 | 21.57 | 21.94 | 189,640 | +0.20(+0.92%) |
Oct 19, 2004 | 21.60 | 21.94 | 21.56 | 21.74 | 167,353 | +0.03(+0.14%) |
Oct 18, 2004 | 21.71 | 22.15 | 21.41 | 21.71 | 139,721 | -0.04(-0.18%) |
Oct 15, 2004 | 21.64 | 22.06 | 21.64 | 21.75 | 153,407 | +0.12(+0.57%) |
Oct 14, 2004 | 22.06 | 22.06 | 21.63 | 21.63 | 136,072 | -0.46(-2.08%) |
Oct 13, 2004 | 22.52 | 22.66 | 21.89 | 22.09 | 82,503 | -0.31(-1.40%) |
Oct 12, 2004 | 22.56 | 22.67 | 22.28 | 22.40 | 106,225 | -0.19(-0.85%) |
Oct 11, 2004 | 22.50 | 22.63 | 22.47 | 22.60 | 61,910 | +0.10(+0.44%) |
Oct 08, 2004 | 22.84 | 23.01 | 22.49 | 22.50 | 88,759 | -0.35(-1.51%) |
Oct 07, 2004 | 23.36 | 23.37 | 22.81 | 22.84 | 150,930 | -0.68(-2.87%) |
Oct 06, 2004 | 23.29 | 23.55 | 23.22 | 23.52 | 79,114 | +0.14(+0.59%) |
Oct 05, 2004 | 23.54 | 23.57 | 23.10 | 23.38 | 139,200 | -0.10(-0.42%) |
Oct 04, 2004 | 23.02 | 23.76 | 22.99 | 23.48 | 160,966 | +0.42(+1.83%) |
Oct 01, 2004 | 22.95 | 23.23 | 22.80 | 23.06 | 409,650 | +0.18(+0.80%) |
Sep 30, 2004 | 22.83 | 23.01 | 22.77 | 22.87 | 62,170 | -0.02(-0.07%) |
Sep 29, 2004 | 22.59 | 22.98 | 22.55 | 22.89 | 217,533 | +0.30(+1.32%) |
Sep 28, 2004 | 22.48 | 22.78 | 22.42 | 22.59 | 76,508 | +0.15(+0.65%) |
Sep 27, 2004 | 22.66 | 22.66 | 22.24 | 22.44 | 96,189 | -0.30(-1.32%) |
Sep 24, 2004 | 22.64 | 22.93 | 22.64 | 22.74 | 78,202 | +0.11(+0.47%) |
Sep 23, 2004 | 23.13 | 23.13 | 22.50 | 22.63 | 169,569 | -0.46(-1.99%) |
Sep 22, 2004 | 23.25 | 23.25 | 23.06 | 23.09 | 315,937 | -0.17(-0.73%) |
Sep 21, 2004 | 23.02 | 23.35 | 23.02 | 23.26 | 177,780 | +0.25(+1.07%) |
Sep 20, 2004 | 23.02 | 23.09 | 22.74 | 23.02 | 220,139 | -0.01(-0.03%) |
Sep 17, 2004 | 23.06 | 23.33 | 22.94 | 23.02 | 370,027 | +0.10(+0.44%) |
Sep 16, 2004 | 22.53 | 22.93 | 22.53 | 22.93 | 194,463 | +0.45(+1.98%) |
Sep 15, 2004 | 22.93 | 22.93 | 22.48 | 22.48 | 217,533 | -0.45(-1.94%) |
Sep 14, 2004 | 22.60 | 23.04 | 22.52 | 22.93 | 322,194 | +0.33(+1.46%) |
Sep 13, 2004 | 22.94 | 22.96 | 22.50 | 22.60 | 552,239 | -0.41(-1.77%) |
Sep 10, 2004 | 22.86 | 23.06 | 22.81 | 23.00 | 80,809 | +0.08(+0.33%) |
Sep 09, 2004 | 22.74 | 23.24 | 22.74 | 22.93 | 123,299 | +0.19(+0.84%) |
Sep 08, 2004 | 22.99 | 23.27 | 22.72 | 22.73 | 109,744 | -0.42(-1.82%) |
Sep 07, 2004 | 22.88 | 23.24 | 22.83 | 23.16 | 90,975 | +0.26(+1.14%) |
Sep 03, 2004 | 22.94 | 23.09 | 22.63 | 22.89 | 46,009 | -0.05(-0.20%) |
Sep 02, 2004 | 22.33 | 22.94 | 22.30 | 22.94 | 40,534 | +0.59(+2.64%) |
Sep 01, 2004 | 22.31 | 22.53 | 22.30 | 22.35 | 63,213 | -0.02(-0.07%) |
Aug 31, 2004 | 22.36 | 22.53 | 22.15 | 22.36 | 65,820 | +0.00(+0.00%) |
Aug 30, 2004 | 22.71 | 22.72 | 22.35 | 22.36 | 81,069 | -0.41(-1.79%) |
Aug 27, 2004 | 22.96 | 22.96 | 22.36 | 22.77 | 168,265 | -0.16(-0.70%) |
Aug 26, 2004 | 23.49 | 23.56 | 22.93 | 22.93 | 174,782 | -0.57(-2.42%) |
Aug 25, 2004 | 23.44 | 23.63 | 23.16 | 23.50 | 116,130 | +0.11(+0.46%) |
Aug 24, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 165,398 | +0.34(+1.46%) |
Aug 23, 2004 | 23.16 | 23.25 | 22.72 | 23.06 | 99,056 | -0.11(-0.46%) |
Aug 20, 2004 | 22.44 | 23.16 | 22.44 | 23.16 | 61,910 | +0.75(+3.36%) |
Aug 19, 2004 | 22.63 | 22.95 | 22.17 | 22.41 | 104,921 | -0.30(-1.32%) |
Aug 18, 2004 | 21.94 | 22.81 | 21.94 | 22.71 | 152,625 | +0.69(+3.14%) |
Aug 17, 2004 | 22.16 | 22.29 | 21.91 | 22.02 | 263,933 | -0.15(-0.69%) |
Aug 16, 2004 | 21.98 | 22.20 | 21.96 | 22.17 | 166,571 | +0.14(+0.63%) |
Aug 13, 2004 | 22.04 | 22.17 | 21.83 | 22.04 | 71,294 | +0.05(+0.24%) |
Aug 12, 2004 | 22.33 | 22.37 | 21.98 | 21.98 | 91,236 | -0.48(-2.12%) |
Aug 11, 2004 | 22.33 | 22.48 | 22.13 | 22.46 | 155,101 | +0.04(+0.17%) |
Aug 10, 2004 | 22.25 | 22.51 | 22.21 | 22.42 | 126,427 | +0.15(+0.65%) |
Aug 09, 2004 | 22.17 | 22.35 | 22.02 | 22.27 | 121,995 | +0.12(+0.55%) |
Aug 06, 2004 | 22.81 | 22.81 | 22.12 | 22.15 | 172,957 | -0.66(-2.89%) |
Aug 05, 2004 | 22.98 | 23.17 | 22.76 | 22.81 | 204,760 | -0.21(-0.90%) |
Aug 04, 2004 | 22.98 | 23.20 | 22.43 | 23.02 | 379,151 | -0.01(-0.03%) |
Aug 03, 2004 | 22.91 | 23.13 | 22.83 | 23.02 | 205,933 | +0.00(+0.00%) |
Aug 02, 2004 | 22.90 | 23.13 | 22.87 | 23.02 | 249,074 | +0.07(+0.30%) |
Jul 30, 2004 | 23.01 | 23.09 | 22.66 | 22.96 | 365,466 | -0.05(-0.23%) |
Jul 29, 2004 | 23.39 | 23.45 | 22.97 | 23.01 | 315,286 | -0.36(-1.54%) |
Jul 28, 2004 | 23.29 | 23.48 | 22.83 | 23.37 | 242,166 | -0.05(-0.23%) |
Jul 27, 2004 | 23.71 | 23.77 | 23.28 | 23.42 | 206,324 | -0.21(-0.88%) |
Jul 26, 2004 | 24.28 | 24.40 | 23.63 | 23.63 | 332,490 | -0.64(-2.65%) |
Jul 23, 2004 | 24.90 | 24.90 | 23.02 | 24.28 | 892,681 | -0.84(-3.33%) |
Jul 22, 2004 | 24.96 | 25.20 | 24.84 | 25.11 | 250,899 | +0.15(+0.58%) |
Jul 21, 2004 | 25.05 | 25.17 | 24.94 | 24.97 | 281,919 | -0.01(-0.03%) |
Jul 20, 2004 | 24.55 | 24.98 | 24.54 | 24.97 | 86,153 | +0.38(+1.56%) |
Jul 19, 2004 | 24.18 | 24.77 | 24.18 | 24.59 | 108,962 | +0.36(+1.49%) |
Jul 16, 2004 | 24.34 | 24.51 | 24.17 | 24.23 | 89,802 | -0.11(-0.44%) |
Jul 15, 2004 | 24.15 | 24.52 | 24.13 | 24.34 | 61,128 | +0.18(+0.76%) |
Jul 14, 2004 | 24.40 | 24.63 | 24.15 | 24.15 | 66,602 | -0.35(-1.41%) |
Jul 13, 2004 | 24.55 | 24.80 | 24.21 | 24.50 | 156,535 | -0.13(-0.53%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.24 | 24.63 | 99,447 | -0.01(-0.03%) |
Jul 09, 2004 | 24.55 | 24.64 | 24.27 | 24.64 | 129,685 | +0.17(+0.69%) |
Jul 08, 2004 | 25.19 | 25.19 | 24.45 | 24.47 | 210,234 | -0.72(-2.86%) |
Jul 07, 2004 | 25.23 | 25.36 | 24.74 | 25.19 | 264,845 | -0.21(-0.85%) |
Jul 06, 2004 | 25.74 | 25.74 | 25.37 | 25.40 | 185,079 | -0.38(-1.46%) |
Jul 02, 2004 | 25.76 | 26.03 | 25.66 | 25.78 | 123,559 | +0.09(+0.36%) |
Jul 01, 2004 | 25.78 | 26.00 | 25.66 | 25.69 | 178,692 | -0.06(-0.24%) |
Jun 30, 2004 | 25.78 | 25.91 | 25.50 | 25.75 | 185,730 | -0.15(-0.56%) |
Jun 29, 2004 | 25.30 | 26.13 | 25.30 | 25.89 | 235,519 | +0.65(+2.58%) |
Jun 28, 2004 | 25.62 | 25.86 | 24.94 | 25.24 | 303,425 | -0.38(-1.47%) |
Jun 25, 2004 | 24.33 | 25.62 | 24.33 | 25.62 | 437,673 | +1.30(+5.33%) |
Jun 24, 2004 | 24.09 | 24.53 | 24.09 | 24.32 | 156,404 | +0.12(+0.48%) |
Jun 23, 2004 | 23.82 | 24.36 | 23.76 | 24.21 | 158,099 | +0.35(+1.48%) |
Jun 22, 2004 | 23.55 | 23.88 | 23.44 | 23.85 | 126,296 | +0.26(+1.11%) |
Jun 21, 2004 | 23.77 | 23.77 | 23.34 | 23.59 | 205,151 | -0.18(-0.74%) |
Jun 18, 2004 | 23.65 | 23.94 | 23.57 | 23.77 | 253,245 | +0.14(+0.58%) |
Jun 17, 2004 | 24.01 | 24.03 | 23.49 | 23.63 | 182,733 | -0.48(-1.97%) |
Jun 16, 2004 | 24.21 | 24.25 | 23.86 | 24.11 | 83,806 | +0.00(+0.00%) |
Jun 15, 2004 | 23.71 | 24.28 | 23.71 | 24.11 | 199,807 | +0.50(+2.11%) |
Jun 14, 2004 | 23.79 | 23.88 | 23.35 | 23.61 | 221,312 | -0.18(-0.77%) |
Jun 10, 2004 | 24.37 | 24.39 | 23.71 | 23.79 | 230,957 | -0.23(-0.96%) |
Jun 09, 2004 | 23.96 | 24.56 | 23.96 | 24.02 | 354,648 | +0.03(+0.13%) |
Jun 08, 2004 | 23.55 | 24.16 | 23.51 | 23.99 | 111,438 | +0.36(+1.53%) |
Jun 07, 2004 | 23.39 | 23.63 | 23.23 | 23.63 | 165,398 | +0.31(+1.32%) |
Jun 04, 2004 | 23.16 | 23.40 | 22.99 | 23.32 | 128,252 | +0.17(+0.73%) |
Jun 03, 2004 | 23.35 | 23.45 | 23.06 | 23.16 | 125,905 | -0.22(-0.95%) |
Jun 02, 2004 | 23.48 | 23.65 | 23.32 | 23.38 | 119,128 | -0.15(-0.62%) |
Jun 01, 2004 | 23.29 | 23.58 | 23.00 | 23.52 | 336,400 | +0.13(+0.56%) |
May 28, 2004 | 23.17 | 23.40 | 23.02 | 23.39 | 54,220 | +0.28(+1.19%) |
May 27, 2004 | 23.39 | 23.44 | 22.94 | 23.12 | 159,272 | -0.23(-0.99%) |
May 26, 2004 | 23.78 | 23.79 | 23.31 | 23.35 | 101,402 | -0.49(-2.06%) |
May 25, 2004 | 22.63 | 23.88 | 22.63 | 23.84 | 170,481 | +1.23(+5.43%) |
May 24, 2004 | 22.33 | 22.87 | 22.33 | 22.61 | 170,742 | +0.36(+1.62%) |
May 21, 2004 | 22.36 | 22.56 | 21.95 | 22.25 | 177,128 | -0.04(-0.17%) |
May 20, 2004 | 22.33 | 22.48 | 22.17 | 22.29 | 132,944 | -0.02(-0.10%) |
May 19, 2004 | 22.86 | 23.32 | 22.20 | 22.31 | 219,227 | -0.41(-1.82%) |
May 18, 2004 | 22.17 | 22.76 | 22.10 | 22.73 | 133,986 | +0.68(+3.06%) |
May 17, 2004 | 22.33 | 22.40 | 21.95 | 22.05 | 227,047 | -0.57(-2.51%) |
May 14, 2004 | 22.90 | 22.94 | 22.35 | 22.62 | 155,231 | -0.25(-1.07%) |
May 13, 2004 | 23.19 | 23.44 | 22.49 | 22.86 | 189,119 | -0.33(-1.42%) |
May 12, 2004 | 23.02 | 23.21 | 22.44 | 23.19 | 335,749 | +0.15(+0.63%) |
May 11, 2004 | 22.84 | 23.32 | 22.84 | 23.05 | 243,209 | +0.13(+0.57%) |
May 10, 2004 | 23.29 | 23.29 | 22.56 | 22.92 | 519,525 | -0.47(-2.00%) |
May 07, 2004 | 23.28 | 23.49 | 23.09 | 23.39 | 295,344 | +0.03(+0.13%) |
May 06, 2004 | 23.67 | 23.67 | 23.29 | 23.35 | 211,928 | -0.43(-1.81%) |
May 05, 2004 | 23.73 | 23.87 | 23.55 | 23.78 | 157,317 | +0.09(+0.39%) |
May 04, 2004 | 23.48 | 23.95 | 23.22 | 23.69 | 242,036 | +0.18(+0.75%) |
May 03, 2004 | 23.44 | 23.69 | 23.39 | 23.52 | 170,351 | +0.12(+0.49%) |
Apr 30, 2004 | 23.42 | 23.65 | 23.34 | 23.40 | 244,382 | -0.01(-0.03%) |
Apr 29, 2004 | 23.06 | 23.60 | 22.98 | 23.41 | 361,295 | +0.41(+1.80%) |
Apr 28, 2004 | 23.63 | 23.63 | 22.93 | 22.99 | 456,050 | -0.79(-3.32%) |
Apr 27, 2004 | 23.64 | 24.21 | 23.58 | 23.78 | 311,897 | +0.15(+0.62%) |
Apr 26, 2004 | 22.60 | 24.57 | 22.60 | 23.64 | 478,990 | +1.19(+5.30%) |
Apr 23, 2004 | 22.88 | 22.88 | 22.17 | 22.45 | 101,272 | -0.35(-1.55%) |
Apr 22, 2004 | 22.63 | 23.53 | 22.63 | 22.80 | 597,857 | +0.04(+0.17%) |
Apr 21, 2004 | 21.64 | 23.40 | 21.60 | 22.76 | 405,740 | +1.13(+5.21%) |
Apr 20, 2004 | 21.87 | 22.21 | 21.56 | 21.64 | 177,649 | -0.12(-0.53%) |
Apr 19, 2004 | 21.67 | 21.94 | 21.48 | 21.75 | 140,634 | +0.06(+0.28%) |
Apr 16, 2004 | 21.37 | 21.79 | 21.29 | 21.69 | 180,517 | +0.37(+1.73%) |
Apr 15, 2004 | 21.14 | 21.49 | 21.12 | 21.32 | 193,290 | +0.18(+0.87%) |
Apr 14, 2004 | 20.95 | 21.14 | 20.76 | 21.14 | 248,814 | +0.11(+0.51%) |
Apr 13, 2004 | 21.56 | 21.61 | 20.81 | 21.03 | 319,587 | -0.57(-2.63%) |
Apr 12, 2004 | 21.15 | 21.66 | 21.07 | 21.60 | 135,029 | +0.38(+1.77%) |
Apr 08, 2004 | 21.64 | 21.67 | 21.10 | 21.22 | 126,948 | -0.31(-1.43%) |
Apr 07, 2004 | 21.41 | 21.65 | 21.31 | 21.53 | 260,153 | +0.15(+0.72%) |
Apr 06, 2004 | 21.48 | 21.56 | 21.19 | 21.38 | 193,551 | -0.15(-0.71%) |
Apr 05, 2004 | 21.33 | 21.53 | 21.05 | 21.53 | 168,265 | +0.20(+0.93%) |
Apr 02, 2004 | 20.98 | 21.48 | 20.98 | 21.33 | 150,148 | +0.46(+2.21%) |
Apr 01, 2004 | 20.72 | 21.18 | 20.63 | 20.87 | 187,555 | +0.24(+1.15%) |
Mar 31, 2004 | 20.87 | 20.90 | 20.55 | 20.63 | 161,357 | -0.09(-0.44%) |
Mar 30, 2004 | 20.48 | 20.78 | 20.29 | 20.72 | 187,685 | +0.24(+1.16%) |
Mar 29, 2004 | 20.41 | 20.84 | 20.32 | 20.49 | 424,900 | +0.17(+0.83%) |
Mar 26, 2004 | 20.49 | 20.53 | 20.26 | 20.32 | 180,647 | -0.09(-0.45%) |
Mar 25, 2004 | 20.33 | 20.55 | 20.26 | 20.41 | 141,155 | +0.15(+0.76%) |
Mar 24, 2004 | 20.41 | 20.51 | 20.11 | 20.26 | 190,683 | -0.08(-0.38%) |
Mar 23, 2004 | 20.58 | 20.70 | 20.33 | 20.33 | 297,560 | -0.25(-1.19%) |
Mar 22, 2004 | 20.72 | 20.82 | 20.42 | 20.58 | 221,964 | -0.08(-0.41%) |
Mar 19, 2004 | 20.87 | 21.10 | 20.59 | 20.66 | 157,577 | -0.12(-0.55%) |
Mar 18, 2004 | 21.01 | 21.11 | 20.29 | 20.78 | 511,313 | -0.25(-1.17%) |
Mar 17, 2004 | 21.25 | 21.28 | 21.00 | 21.02 | 278,400 | -0.23(-1.08%) |
Mar 16, 2004 | 21.37 | 21.41 | 21.14 | 21.25 | 556,801 | -0.04(-0.18%) |
Mar 15, 2004 | 21.48 | 21.52 | 21.03 | 21.29 | 345,133 | -0.35(-1.60%) |
Mar 12, 2004 | 20.91 | 21.73 | 20.91 | 21.64 | 636,307 | +0.69(+3.30%) |
Mar 11, 2004 | 21.87 | 21.87 | 20.86 | 20.95 | 585,215 | -0.92(-4.21%) |
Mar 10, 2004 | 22.63 | 22.75 | 19.99 | 21.87 | 1,570,044 | -2.85(-11.52%) |
Mar 09, 2004 | 25.13 | 25.28 | 24.71 | 24.71 | 146,890 | -0.38(-1.50%) |
Mar 08, 2004 | 25.32 | 25.36 | 25.01 | 25.09 | 115,869 | -0.12(-0.46%) |
Mar 05, 2004 | 25.17 | 25.40 | 25.01 | 25.20 | 77,420 | -0.04(-0.15%) |
Mar 04, 2004 | 24.88 | 25.24 | 24.63 | 25.24 | 102,314 | +0.31(+1.23%) |
Mar 03, 2004 | 24.74 | 25.00 | 24.63 | 24.94 | 223,398 | +0.11(+0.43%) |
Mar 02, 2004 | 24.71 | 24.97 | 24.67 | 24.83 | 123,559 | -0.02(-0.06%) |
Mar 01, 2004 | 24.50 | 24.89 | 24.46 | 24.84 | 97,753 | +0.35(+1.44%) |
Feb 27, 2004 | 24.21 | 24.50 | 24.09 | 24.49 | 100,620 | +0.24(+0.98%) |
Feb 26, 2004 | 24.24 | 24.41 | 23.99 | 24.25 | 129,946 | +0.08(+0.35%) |
Feb 25, 2004 | 24.05 | 24.24 | 23.90 | 24.17 | 139,982 | +0.21(+0.90%) |
Feb 24, 2004 | 23.98 | 24.24 | 23.88 | 23.95 | 189,119 | -0.01(-0.03%) |
Feb 23, 2004 | 23.98 | 24.02 | 23.77 | 23.96 | 159,924 | -0.02(-0.06%) |
Feb 20, 2004 | 23.98 | 24.05 | 23.48 | 23.98 | 176,346 | +0.00(+0.00%) |
Feb 19, 2004 | 24.13 | 24.34 | 23.86 | 23.98 | 185,991 | -0.08(-0.32%) |
Feb 18, 2004 | 24.24 | 24.31 | 23.78 | 24.05 | 154,580 | -0.19(-0.79%) |
Feb 17, 2004 | 24.01 | 24.33 | 23.61 | 24.24 | 158,620 | +0.26(+1.09%) |
Feb 13, 2004 | 24.18 | 24.32 | 23.77 | 23.98 | 139,591 | -0.12(-0.51%) |
Feb 12, 2004 | 24.44 | 24.44 | 23.92 | 24.11 | 434,154 | -0.28(-1.13%) |
Feb 11, 2004 | 24.21 | 24.38 | 23.85 | 24.38 | 625,489 | +0.25(+1.02%) |
Feb 10, 2004 | 23.82 | 24.14 | 23.59 | 24.14 | 198,634 | +0.35(+1.48%) |
Feb 09, 2004 | 24.44 | 24.44 | 23.77 | 23.78 | 324,931 | -0.68(-2.79%) |
Feb 06, 2004 | 23.75 | 24.51 | 23.75 | 24.47 | 175,955 | +0.73(+3.07%) |
Feb 05, 2004 | 23.71 | 23.91 | 23.64 | 23.74 | 127,079 | +0.08(+0.36%) |
Feb 04, 2004 | 24.51 | 24.51 | 23.62 | 23.65 | 217,533 | -0.86(-3.51%) |
Feb 03, 2004 | 24.57 | 24.69 | 24.34 | 24.51 | 98,535 | -0.05(-0.19%) |
Feb 02, 2004 | 24.55 | 24.78 | 24.16 | 24.56 | 176,607 | -0.18(-0.74%) |
Jan 30, 2004 | 25.24 | 25.26 | 24.55 | 24.74 | 270,971 | -0.55(-2.18%) |
Jan 29, 2004 | 24.74 | 25.45 | 24.74 | 25.30 | 482,769 | +0.71(+2.90%) |
Jan 28, 2004 | 24.96 | 25.47 | 24.58 | 24.58 | 318,935 | -0.37(-1.48%) |
Jan 27, 2004 | 23.78 | 25.09 | 23.78 | 24.95 | 866,092 | +0.02(+0.06%) |
Jan 26, 2004 | 26.85 | 26.85 | 24.92 | 24.94 | 328,320 | -1.92(-7.14%) |
Jan 23, 2004 | 26.09 | 26.85 | 26.07 | 26.85 | 101,402 | +0.65(+2.49%) |
Jan 22, 2004 | 26.55 | 26.73 | 26.19 | 26.20 | 67,123 | -0.35(-1.30%) |
Jan 21, 2004 | 26.74 | 26.80 | 26.40 | 26.55 | 86,283 | +0.08(+0.29%) |
Jan 20, 2004 | 26.32 | 26.91 | 26.32 | 26.47 | 168,786 | +0.04(+0.15%) |
Jan 16, 2004 | 26.58 | 26.82 | 26.43 | 26.43 | 115,609 | -0.21(-0.78%) |
Jan 15, 2004 | 26.35 | 26.72 | 25.94 | 26.64 | 140,503 | +0.22(+0.84%) |
Jan 14, 2004 | 26.16 | 26.43 | 25.98 | 26.42 | 104,921 | +0.25(+0.97%) |
Jan 13, 2004 | 25.89 | 26.16 | 25.86 | 26.16 | 107,007 | +0.08(+0.32%) |
Jan 12, 2004 | 26.12 | 26.36 | 26.07 | 26.08 | 63,343 | -0.14(-0.53%) |
Jan 09, 2004 | 26.28 | 26.60 | 26.07 | 26.22 | 129,685 | -0.25(-0.96%) |
Jan 08, 2004 | 26.00 | 26.59 | 26.00 | 26.47 | 232,000 | +0.54(+2.07%) |
Jan 07, 2004 | 25.90 | 26.01 | 25.89 | 25.93 | 139,200 | +0.00(+0.00%) |
Jan 06, 2004 | 25.98 | 26.20 | 25.88 | 25.93 | 202,283 | -0.24(-0.91%) |
Jan 05, 2004 | 25.93 | 26.24 | 25.93 | 26.17 | 169,960 | +0.35(+1.37%) |
Jan 02, 2004 | 25.89 | 26.11 | 25.74 | 25.82 | 62,301 | -0.19(-0.74%) |
Dec 31, 2003 | 26.24 | 26.24 | 25.75 | 26.01 | 136,072 | -0.23(-0.88%) |
Dec 30, 2003 | 26.03 | 26.24 | 25.82 | 26.24 | 90,063 | +0.21(+0.80%) |
Dec 29, 2003 | 25.57 | 26.03 | 25.69 | 26.03 | 87,195 | +0.46(+1.80%) |
Dec 26, 2003 | 25.40 | 25.72 | 25.34 | 25.57 | 82,764 | +0.21(+0.85%) |
Dec 24, 2003 | 25.51 | 25.59 | 25.36 | 25.36 | 32,193 | -0.27(-1.05%) |
Dec 23, 2003 | 25.40 | 25.63 | 25.05 | 25.63 | 165,789 | +0.06(+0.24%) |
Dec 22, 2003 | 25.78 | 25.78 | 25.16 | 25.56 | 149,757 | -0.21(-0.83%) |
Dec 19, 2003 | 25.70 | 25.78 | 25.24 | 25.78 | 200,849 | +0.08(+0.30%) |
Dec 18, 2003 | 25.09 | 25.70 | 25.09 | 25.70 | 266,279 | +0.66(+2.63%) |
Dec 17, 2003 | 25.13 | 25.13 | 24.64 | 25.04 | 172,436 | -0.06(-0.24%) |
Dec 16, 2003 | 24.94 | 25.08 | 24.94 | 25.10 | 125,254 | +0.09(+0.37%) |
Dec 15, 2003 | 25.35 | 25.70 | 24.98 | 25.01 | 204,760 | -0.30(-1.18%) |
Dec 12, 2003 | 25.21 | 25.37 | 25.11 | 25.31 | 129,816 | -0.01(-0.03%) |
Dec 11, 2003 | 25.01 | 25.55 | 25.01 | 25.32 | 155,362 | +0.18(+0.70%) |
Dec 10, 2003 | 24.78 | 25.32 | 24.78 | 25.14 | 295,474 | +0.21(+0.83%) |
Dec 09, 2003 | 25.09 | 25.47 | 24.82 | 24.94 | 309,160 | +0.08(+0.31%) |
Dec 08, 2003 | 24.36 | 25.05 | 24.36 | 24.86 | 239,951 | +0.59(+2.43%) |
Dec 05, 2003 | 24.24 | 24.54 | 24.14 | 24.27 | 159,924 | -0.05(-0.22%) |
Dec 04, 2003 | 24.02 | 24.37 | 23.89 | 24.32 | 230,175 | +0.21(+0.86%) |
Dec 03, 2003 | 23.82 | 24.24 | 23.82 | 24.11 | 306,944 | +0.33(+1.39%) |
Dec 02, 2003 | 23.70 | 23.90 | 23.64 | 23.78 | 215,317 | +0.18(+0.75%) |