Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.36 | 27.58 | 27.24 | 27.50 | 4,337,171 | +0.14(+0.51%) |
Sep 29, 2004 | 27.30 | 27.38 | 27.08 | 27.36 | 2,829,579 | -0.02(-0.09%) |
Sep 28, 2004 | 27.28 | 27.45 | 27.17 | 27.38 | 2,584,101 | +0.10(+0.36%) |
Sep 27, 2004 | 27.55 | 27.59 | 27.14 | 27.28 | 3,257,069 | -0.36(-1.29%) |
Sep 24, 2004 | 27.35 | 27.68 | 27.30 | 27.64 | 3,397,513 | +0.37(+1.37%) |
Sep 23, 2004 | 27.58 | 27.64 | 27.21 | 27.26 | 2,571,271 | -0.27(-1.00%) |
Sep 22, 2004 | 27.72 | 27.73 | 27.35 | 27.54 | 3,844,847 | -0.37(-1.34%) |
Sep 21, 2004 | 27.83 | 27.91 | 27.69 | 27.91 | 2,713,597 | +0.12(+0.42%) |
Sep 20, 2004 | 28.06 | 28.06 | 27.73 | 27.80 | 2,064,920 | -0.26(-0.94%) |
Sep 17, 2004 | 28.21 | 28.45 | 28.01 | 28.06 | 4,547,410 | -0.04(-0.12%) |
Sep 16, 2004 | 27.90 | 28.18 | 27.86 | 28.09 | 2,940,942 | +0.16(+0.57%) |
Sep 15, 2004 | 27.66 | 27.95 | 27.63 | 27.94 | 3,215,501 | +0.12(+0.42%) |
Sep 14, 2004 | 27.96 | 28.33 | 27.57 | 27.82 | 2,544,072 | -0.05(-0.17%) |
Sep 13, 2004 | 27.83 | 28.00 | 27.59 | 27.87 | 3,622,805 | -0.17(-0.60%) |
Sep 10, 2004 | 27.77 | 28.06 | 27.77 | 28.04 | 2,682,806 | +0.21(+0.76%) |
Sep 09, 2004 | 27.70 | 27.90 | 27.48 | 27.83 | 3,418,212 | +0.13(+0.46%) |
Sep 08, 2004 | 28.11 | 28.15 | 27.64 | 27.70 | 3,880,771 | -0.42(-1.50%) |
Sep 07, 2004 | 27.97 | 28.24 | 27.93 | 28.12 | 4,460,338 | +0.50(+1.80%) |
Sep 03, 2004 | 27.49 | 27.74 | 27.45 | 27.62 | 3,636,662 | +0.13(+0.47%) |
Sep 02, 2004 | 26.89 | 27.51 | 26.87 | 27.49 | 4,053,204 | +0.59(+2.19%) |
Sep 01, 2004 | 27.00 | 27.18 | 26.74 | 26.90 | 4,488,735 | -0.09(-0.35%) |
Aug 31, 2004 | 26.92 | 27.00 | 26.60 | 27.00 | 3,936,538 | +0.14(+0.52%) |
Aug 30, 2004 | 26.97 | 27.09 | 26.81 | 26.86 | 2,938,376 | -0.11(-0.39%) |
Aug 27, 2004 | 27.04 | 27.27 | 26.88 | 26.96 | 3,637,859 | -0.06(-0.22%) |
Aug 26, 2004 | 26.78 | 27.08 | 26.66 | 27.02 | 2,886,372 | +0.25(+0.92%) |
Aug 25, 2004 | 26.72 | 26.93 | 26.35 | 26.77 | 3,596,462 | +0.15(+0.55%) |
Aug 24, 2004 | 26.64 | 26.81 | 26.34 | 26.63 | 4,178,081 | +0.13(+0.51%) |
Aug 23, 2004 | 26.86 | 26.99 | 26.33 | 26.49 | 3,798,831 | -0.37(-1.39%) |
Aug 20, 2004 | 26.58 | 26.87 | 26.55 | 26.87 | 2,529,874 | +0.29(+1.08%) |
Aug 19, 2004 | 26.61 | 26.73 | 26.32 | 26.58 | 3,036,567 | -0.03(-0.11%) |
Aug 18, 2004 | 26.28 | 26.61 | 26.10 | 26.61 | 3,864,349 | +0.33(+1.27%) |
Aug 17, 2004 | 26.35 | 26.45 | 26.11 | 26.28 | 4,296,287 | +0.05(+0.20%) |
Aug 16, 2004 | 25.96 | 26.29 | 25.93 | 26.22 | 2,714,110 | +0.33(+1.26%) |
Aug 13, 2004 | 26.11 | 26.11 | 25.65 | 25.90 | 2,694,438 | -0.15(-0.56%) |
Aug 12, 2004 | 26.07 | 26.28 | 25.99 | 26.04 | 2,242,485 | -0.20(-0.78%) |
Aug 11, 2004 | 26.17 | 26.64 | 25.87 | 26.25 | 3,530,088 | -0.11(-0.40%) |
Aug 10, 2004 | 26.31 | 26.35 | 26.08 | 26.35 | 3,303,770 | +0.10(+0.38%) |
Aug 09, 2004 | 26.42 | 26.52 | 26.11 | 26.25 | 2,464,527 | -0.10(-0.38%) |
Aug 06, 2004 | 26.51 | 26.57 | 26.22 | 26.35 | 2,610,787 | -0.34(-1.29%) |
Aug 05, 2004 | 27.15 | 27.19 | 26.70 | 26.70 | 1,686,354 | -0.40(-1.49%) |
Aug 04, 2004 | 26.63 | 27.32 | 26.50 | 27.10 | 3,298,467 | +0.35(+1.31%) |
Aug 03, 2004 | 26.83 | 27.00 | 26.71 | 26.75 | 1,732,713 | -0.20(-0.74%) |
Aug 02, 2004 | 26.89 | 27.04 | 26.61 | 26.95 | 2,871,661 | -0.27(-0.99%) |
Jul 30, 2004 | 26.92 | 27.27 | 26.89 | 27.22 | 1,919,002 | +0.15(+0.54%) |
Jul 29, 2004 | 27.00 | 27.28 | 26.86 | 27.07 | 1,818,929 | +0.35(+1.31%) |
Jul 28, 2004 | 26.84 | 26.98 | 26.41 | 26.72 | 2,129,925 | -0.13(-0.48%) |
Jul 27, 2004 | 26.71 | 26.90 | 26.64 | 26.85 | 2,309,201 | +0.16(+0.59%) |
Jul 26, 2004 | 26.53 | 26.76 | 26.53 | 26.69 | 1,500,920 | +0.16(+0.60%) |
Jul 23, 2004 | 26.83 | 26.83 | 26.41 | 26.53 | 2,361,033 | -0.30(-1.11%) |
Jul 22, 2004 | 26.86 | 26.88 | 26.45 | 26.83 | 4,151,224 | -0.06(-0.22%) |
Jul 21, 2004 | 27.15 | 27.30 | 26.84 | 26.89 | 2,822,052 | -0.23(-0.86%) |
Jul 20, 2004 | 27.12 | 27.19 | 26.93 | 27.12 | 3,140,403 | +0.08(+0.28%) |
Jul 19, 2004 | 26.92 | 27.23 | 26.92 | 27.05 | 2,598,813 | +0.18(+0.67%) |
Jul 16, 2004 | 26.98 | 27.05 | 26.83 | 26.87 | 2,681,779 | +0.35(+1.32%) |
Jul 15, 2004 | 26.63 | 26.69 | 26.36 | 26.52 | 1,557,372 | -0.20(-0.74%) |
Jul 14, 2004 | 26.56 | 26.96 | 26.46 | 26.72 | 1,865,117 | +0.04(+0.13%) |
Jul 13, 2004 | 26.92 | 27.08 | 26.56 | 26.68 | 2,646,198 | -0.15(-0.57%) |
Jul 12, 2004 | 26.20 | 26.98 | 26.20 | 26.83 | 3,591,843 | +0.64(+2.43%) |
Jul 09, 2004 | 26.07 | 26.26 | 26.04 | 26.19 | 1,848,352 | +0.20(+0.76%) |
Jul 08, 2004 | 26.16 | 26.34 | 25.99 | 26.00 | 2,432,538 | -0.36(-1.35%) |
Jul 07, 2004 | 26.55 | 26.67 | 26.30 | 26.35 | 2,312,964 | -0.30(-1.14%) |
Jul 06, 2004 | 26.86 | 26.87 | 26.50 | 26.66 | 2,224,352 | -0.32(-1.19%) |
Jul 02, 2004 | 27.15 | 27.17 | 26.95 | 26.98 | 1,181,543 | -0.15(-0.54%) |
Jul 01, 2004 | 27.24 | 27.44 | 26.81 | 27.12 | 2,302,871 | -0.04(-0.15%) |
Jun 30, 2004 | 27.11 | 27.30 | 26.88 | 27.17 | 2,407,734 | +0.15(+0.54%) |
Jun 29, 2004 | 26.57 | 27.26 | 26.55 | 27.02 | 2,393,706 | +0.45(+1.69%) |
Jun 28, 2004 | 26.77 | 26.93 | 26.53 | 26.57 | 1,748,109 | -0.12(-0.46%) |
Jun 25, 2004 | 26.94 | 27.09 | 26.69 | 26.69 | 4,256,429 | -0.25(-0.93%) |
Jun 24, 2004 | 26.87 | 27.15 | 26.86 | 26.94 | 2,998,591 | +0.06(+0.24%) |
Jun 23, 2004 | 26.70 | 26.94 | 26.50 | 26.88 | 3,296,414 | +0.14(+0.52%) |
Jun 22, 2004 | 26.42 | 26.78 | 26.27 | 26.74 | 2,847,028 | +0.23(+0.86%) |
Jun 21, 2004 | 26.49 | 26.77 | 26.42 | 26.51 | 2,342,729 | -0.03(-0.11%) |
Jun 18, 2004 | 26.36 | 26.66 | 26.34 | 26.54 | 5,225,168 | -0.10(-0.37%) |
Jun 17, 2004 | 26.36 | 26.65 | 26.16 | 26.64 | 3,043,068 | +0.27(+1.04%) |
Jun 16, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,761,110 | +0.23(+0.89%) |
Jun 15, 2004 | 26.13 | 26.28 | 26.04 | 26.13 | 2,983,879 | +0.00(+0.00%) |
Jun 14, 2004 | 26.43 | 26.47 | 26.07 | 26.13 | 2,505,069 | -0.30(-1.13%) |
Jun 10, 2004 | 26.45 | 26.62 | 26.35 | 26.43 | 1,876,407 | +0.05(+0.18%) |
Jun 09, 2004 | 26.68 | 26.80 | 26.33 | 26.38 | 3,102,427 | -0.29(-1.10%) |
Jun 08, 2004 | 26.34 | 26.70 | 26.31 | 26.67 | 3,458,755 | +0.34(+1.29%) |
Jun 07, 2004 | 26.45 | 26.54 | 26.34 | 26.34 | 2,755,679 | +0.23(+0.87%) |
Jun 04, 2004 | 26.22 | 26.42 | 26.08 | 26.11 | 2,457,685 | +0.16(+0.61%) |
Jun 03, 2004 | 25.89 | 26.00 | 25.79 | 25.95 | 2,390,627 | +0.03(+0.11%) |
Jun 02, 2004 | 25.77 | 25.94 | 25.69 | 25.92 | 2,335,544 | +0.15(+0.57%) |
Jun 01, 2004 | 25.92 | 26.03 | 25.50 | 25.77 | 2,303,726 | -0.12(-0.47%) |
May 28, 2004 | 25.76 | 26.04 | 25.70 | 25.90 | 2,460,593 | -0.01(-0.04%) |
May 27, 2004 | 25.72 | 25.99 | 25.60 | 25.91 | 3,342,602 | +0.45(+1.77%) |
May 26, 2004 | 25.00 | 25.52 | 25.00 | 25.46 | 2,863,963 | +0.43(+1.73%) |
May 25, 2004 | 24.79 | 25.08 | 24.38 | 25.03 | 4,113,932 | +0.30(+1.21%) |
May 24, 2004 | 24.87 | 25.07 | 24.73 | 24.73 | 2,849,422 | -0.05(-0.19%) |
May 21, 2004 | 25.02 | 25.22 | 24.72 | 24.77 | 2,298,252 | -0.16(-0.66%) |
May 20, 2004 | 24.86 | 25.04 | 24.73 | 24.94 | 1,766,413 | +0.08(+0.33%) |
May 19, 2004 | 25.22 | 25.37 | 24.84 | 24.86 | 2,745,073 | -0.05(-0.19%) |
May 18, 2004 | 24.72 | 24.98 | 24.67 | 24.90 | 2,917,164 | +0.25(+1.00%) |
May 17, 2004 | 24.84 | 24.99 | 24.38 | 24.66 | 2,575,719 | -0.48(-1.91%) |
May 14, 2004 | 25.11 | 25.33 | 24.77 | 25.14 | 2,374,034 | +0.00(+0.00%) |
May 13, 2004 | 24.84 | 25.25 | 24.67 | 25.14 | 4,091,009 | +0.23(+0.94%) |
May 12, 2004 | 24.48 | 24.93 | 24.20 | 24.90 | 3,891,377 | +0.51(+2.11%) |
May 11, 2004 | 24.00 | 24.39 | 24.00 | 24.39 | 2,840,869 | +0.39(+1.63%) |
May 10, 2004 | 23.98 | 24.17 | 23.46 | 24.00 | 4,282,260 | -0.41(-1.70%) |
May 07, 2004 | 24.99 | 25.12 | 24.31 | 24.41 | 2,912,887 | -0.72(-2.88%) |
May 06, 2004 | 25.43 | 25.43 | 24.93 | 25.14 | 2,785,273 | -0.43(-1.67%) |
May 05, 2004 | 25.90 | 25.90 | 25.28 | 25.56 | 5,376,731 | -0.46(-1.75%) |
May 04, 2004 | 25.66 | 26.31 | 25.55 | 26.02 | 3,527,865 | +0.57(+2.23%) |
May 03, 2004 | 25.80 | 25.84 | 25.45 | 25.45 | 2,947,100 | -0.23(-0.91%) |
Apr 30, 2004 | 25.71 | 25.98 | 25.66 | 25.69 | 3,018,434 | +0.11(+0.41%) |
Apr 29, 2004 | 25.75 | 26.01 | 25.55 | 25.58 | 2,764,574 | -0.17(-0.66%) |
Apr 28, 2004 | 26.01 | 26.08 | 25.60 | 25.75 | 3,803,963 | -0.26(-1.01%) |
Apr 27, 2004 | 26.03 | 26.40 | 25.67 | 26.01 | 2,688,109 | -0.02(-0.09%) |
Apr 26, 2004 | 26.19 | 26.29 | 25.96 | 26.04 | 2,374,205 | -0.05(-0.18%) |
Apr 23, 2004 | 26.17 | 26.28 | 25.93 | 26.08 | 2,360,691 | -0.08(-0.29%) |
Apr 22, 2004 | 25.17 | 26.27 | 25.11 | 26.16 | 3,854,427 | +1.01(+4.02%) |
Apr 21, 2004 | 25.17 | 25.34 | 24.96 | 25.15 | 3,053,160 | +0.04(+0.14%) |
Apr 20, 2004 | 25.81 | 25.99 | 25.10 | 25.11 | 2,744,560 | -0.63(-2.45%) |
Apr 19, 2004 | 25.81 | 25.88 | 25.67 | 25.74 | 1,628,706 | -0.12(-0.47%) |
Apr 16, 2004 | 26.01 | 26.07 | 25.70 | 25.87 | 2,964,891 | +0.04(+0.16%) |
Apr 15, 2004 | 26.07 | 26.35 | 25.62 | 25.83 | 2,137,281 | -0.24(-0.92%) |
Apr 14, 2004 | 26.19 | 26.46 | 25.84 | 26.07 | 2,186,889 | -0.26(-0.98%) |
Apr 13, 2004 | 27.08 | 27.18 | 26.31 | 26.32 | 3,145,193 | -0.70(-2.57%) |
Apr 12, 2004 | 27.07 | 27.21 | 26.98 | 27.02 | 2,034,642 | +0.19(+0.72%) |
Apr 08, 2004 | 27.12 | 27.29 | 26.77 | 26.83 | 2,771,930 | -0.06(-0.24%) |
Apr 07, 2004 | 27.07 | 27.14 | 26.86 | 26.89 | 3,605,015 | -0.20(-0.73%) |
Apr 06, 2004 | 26.96 | 27.15 | 26.87 | 27.09 | 2,796,906 | +0.13(+0.48%) |
Apr 05, 2004 | 26.69 | 26.96 | 26.69 | 26.96 | 2,721,979 | +0.21(+0.79%) |
Apr 02, 2004 | 26.66 | 26.96 | 26.57 | 26.75 | 2,993,459 | +0.22(+0.84%) |
Apr 01, 2004 | 26.18 | 26.53 | 26.18 | 26.53 | 3,201,302 | +0.35(+1.34%) |
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,895 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.01 | 26.14 | 3,356,629 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,944 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.56 | 25.73 | 6,019,249 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.56 | 25.73 | 6,504,902 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.28 | 25.77 | 25.80 | 3,835,781 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.19 | 2,981,142 | -0.23(-0.86%) |
Mar 22, 2004 | 26.12 | 26.51 | 25.87 | 26.42 | 4,186,463 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.74 | 3,038,107 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,947 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.94 | 26.83 | 2,997,393 | +0.74(+2.85%) |
Mar 16, 2004 | 26.18 | 26.31 | 25.95 | 26.09 | 2,732,585 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,331 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,411,158 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,556,090 | -0.56(-2.10%) |
Mar 10, 2004 | 27.18 | 27.31 | 26.65 | 26.73 | 2,242,143 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.39 | 27.07 | 27.14 | 1,871,446 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.42 | 1,869,393 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,861,055 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.12 | 3,051,621 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,643 | +0.38(+1.38%) |
Mar 02, 2004 | 27.18 | 27.65 | 27.15 | 27.45 | 2,365,823 | +0.19(+0.71%) |
Mar 01, 2004 | 27.36 | 27.40 | 27.15 | 27.26 | 3,106,533 | +0.14(+0.52%) |
Feb 27, 2004 | 26.63 | 27.42 | 26.63 | 27.12 | 5,074,118 | +0.27(+1.02%) |
Feb 26, 2004 | 26.77 | 26.92 | 26.53 | 26.84 | 1,910,620 | -0.04(-0.15%) |
Feb 25, 2004 | 26.72 | 27.09 | 26.72 | 26.88 | 2,079,974 | +0.11(+0.39%) |
Feb 24, 2004 | 26.69 | 27.15 | 26.63 | 26.78 | 2,505,925 | -0.04(-0.15%) |
Feb 23, 2004 | 27.12 | 27.48 | 26.72 | 26.82 | 2,336,400 | -0.20(-0.76%) |
Feb 20, 2004 | 27.19 | 27.21 | 26.84 | 27.02 | 1,904,633 | -0.17(-0.62%) |
Feb 19, 2004 | 27.88 | 28.06 | 27.17 | 27.19 | 2,568,021 | -0.28(-1.02%) |
Feb 18, 2004 | 27.65 | 27.95 | 27.37 | 27.48 | 2,866,358 | -0.01(-0.02%) |
Feb 17, 2004 | 27.14 | 27.56 | 27.08 | 27.48 | 2,316,214 | +0.53(+1.95%) |
Feb 13, 2004 | 26.97 | 27.44 | 26.89 | 26.95 | 1,950,991 | -0.18(-0.65%) |
Feb 12, 2004 | 27.42 | 27.42 | 27.01 | 27.13 | 1,483,814 | -0.17(-0.62%) |
Feb 11, 2004 | 26.63 | 27.44 | 26.31 | 27.30 | 4,055,086 | +0.99(+3.78%) |
Feb 10, 2004 | 26.22 | 26.39 | 26.04 | 26.31 | 1,837,746 | +0.08(+0.29%) |
Feb 09, 2004 | 26.51 | 26.68 | 26.14 | 26.23 | 1,965,361 | -0.40(-1.49%) |
Feb 06, 2004 | 26.18 | 26.69 | 26.18 | 26.63 | 1,634,522 | +0.37(+1.40%) |
Feb 05, 2004 | 26.04 | 26.34 | 25.98 | 26.26 | 2,394,220 | +0.31(+1.19%) |
Feb 04, 2004 | 25.96 | 26.13 | 25.82 | 25.95 | 2,641,921 | -0.04(-0.13%) |
Feb 03, 2004 | 25.63 | 26.07 | 25.59 | 25.98 | 2,725,230 | +0.36(+1.41%) |
Feb 02, 2004 | 25.48 | 25.72 | 25.40 | 25.62 | 2,155,756 | +0.19(+0.76%) |
Jan 30, 2004 | 25.28 | 25.67 | 25.27 | 25.43 | 2,155,242 | +0.01(+0.05%) |
Jan 29, 2004 | 25.50 | 25.66 | 25.04 | 25.42 | 1,949,794 | +0.05(+0.18%) |
Jan 28, 2004 | 25.24 | 25.72 | 25.20 | 25.37 | 2,823,079 | +0.14(+0.56%) |
Jan 27, 2004 | 25.48 | 25.72 | 25.08 | 25.23 | 2,717,018 | -0.31(-1.21%) |
Jan 26, 2004 | 25.55 | 25.72 | 25.20 | 25.54 | 4,151,908 | +0.02(+0.09%) |
Jan 23, 2004 | 26.01 | 26.05 | 25.50 | 25.52 | 2,386,693 | -0.43(-1.64%) |
Jan 22, 2004 | 26.04 | 26.38 | 25.87 | 25.94 | 1,785,401 | -0.05(-0.20%) |
Jan 21, 2004 | 25.53 | 26.11 | 25.45 | 26.00 | 2,115,726 | +0.63(+2.49%) |
Jan 20, 2004 | 25.37 | 25.44 | 25.22 | 25.36 | 2,225,892 | +0.01(+0.02%) |
Jan 16, 2004 | 25.32 | 25.78 | 25.28 | 25.36 | 2,490,187 | +0.15(+0.60%) |
Jan 15, 2004 | 25.43 | 25.55 | 25.11 | 25.21 | 1,757,175 | -0.04(-0.16%) |
Jan 14, 2004 | 24.63 | 25.28 | 24.57 | 25.25 | 2,540,138 | +0.60(+2.42%) |
Jan 13, 2004 | 24.70 | 24.84 | 24.49 | 24.65 | 1,583,887 | -0.05(-0.21%) |
Jan 12, 2004 | 24.58 | 24.70 | 24.44 | 24.70 | 1,456,786 | +0.18(+0.74%) |
Jan 09, 2004 | 24.54 | 24.83 | 24.38 | 24.52 | 1,945,004 | -0.18(-0.71%) |
Jan 08, 2004 | 24.25 | 24.72 | 24.25 | 24.70 | 2,068,170 | +0.37(+1.51%) |
Jan 07, 2004 | 24.26 | 24.34 | 23.96 | 24.33 | 3,773,342 | -0.12(-0.50%) |
Jan 06, 2004 | 24.38 | 24.53 | 24.21 | 24.45 | 2,315,017 | -0.10(-0.40%) |
Jan 05, 2004 | 24.70 | 24.83 | 24.42 | 24.55 | 2,053,288 | +0.04(+0.17%) |
Jan 02, 2004 | 24.49 | 25.04 | 24.38 | 24.51 | 2,232,735 | +0.09(+0.38%) |
Dec 31, 2003 | 24.45 | 24.52 | 24.28 | 24.42 | 1,677,630 | -0.06(-0.24%) |
Dec 30, 2003 | 24.66 | 24.66 | 24.43 | 24.48 | 1,902,067 | -0.19(-0.76%) |
Dec 29, 2003 | 24.42 | 24.67 | 24.29 | 24.66 | 1,845,958 | +0.26(+1.05%) |
Dec 26, 2003 | 24.23 | 24.49 | 24.20 | 24.41 | 538,340 | +0.09(+0.36%) |
Dec 24, 2003 | 24.20 | 24.42 | 23.91 | 24.32 | 1,070,351 | +0.08(+0.31%) |
Dec 23, 2003 | 24.08 | 24.27 | 24.04 | 24.24 | 2,121,885 | +0.08(+0.34%) |
Dec 22, 2003 | 24.21 | 24.38 | 24.06 | 24.16 | 1,676,090 | -0.10(-0.41%) |
Dec 19, 2003 | 24.45 | 24.45 | 23.98 | 24.26 | 3,074,030 | -0.19(-0.79%) |
Dec 18, 2003 | 24.26 | 24.48 | 24.20 | 24.45 | 2,907,756 | +0.31(+1.28%) |
Dec 17, 2003 | 23.79 | 24.20 | 23.76 | 24.14 | 2,862,081 | +0.20(+0.85%) |
Dec 16, 2003 | 23.79 | 23.94 | 23.59 | 23.94 | 3,746,143 | +0.19(+0.81%) |
Dec 15, 2003 | 24.25 | 24.25 | 23.75 | 23.75 | 2,725,914 | -0.33(-1.38%) |
Dec 12, 2003 | 24.20 | 24.21 | 24.09 | 24.08 | 3,331,996 | -0.14(-0.58%) |
Dec 11, 2003 | 23.62 | 24.24 | 23.52 | 24.22 | 3,337,299 | +0.41(+1.72%) |
Dec 10, 2003 | 23.53 | 23.97 | 23.53 | 23.81 | 2,857,120 | +0.25(+1.07%) |
Dec 09, 2003 | 23.75 | 23.80 | 23.47 | 23.56 | 2,527,308 | -0.18(-0.74%) |
Dec 08, 2003 | 23.38 | 23.76 | 23.32 | 23.73 | 2,239,406 | +0.16(+0.69%) |
Dec 05, 2003 | 23.65 | 23.79 | 23.48 | 23.57 | 2,153,019 | -0.07(-0.30%) |
Dec 04, 2003 | 23.65 | 23.92 | 23.50 | 23.64 | 3,385,368 | +0.25(+1.07%) |
Dec 03, 2003 | 23.53 | 23.63 | 23.39 | 23.39 | 2,347,861 | -0.02(-0.08%) |
Dec 02, 2003 | 23.44 | 23.44 | 23.27 | 23.41 | 3,650,347 | -0.15(-0.65%) |
Dec 01, 2003 | 22.94 | 23.73 | 22.92 | 23.56 | 4,774,412 | +0.70(+3.04%) |
Nov 28, 2003 | 22.85 | 22.94 | 22.85 | 22.86 | 1,139,119 | -0.02(-0.08%) |
Nov 26, 2003 | 22.71 | 22.90 | 22.65 | 22.88 | 3,559,683 | +0.43(+1.90%) |
Nov 25, 2003 | 22.28 | 22.55 | 22.20 | 22.45 | 3,382,631 | +0.18(+0.79%) |
Nov 24, 2003 | 21.83 | 22.28 | 21.79 | 22.28 | 3,771,290 | +0.65(+3.00%) |
Nov 21, 2003 | 21.72 | 21.86 | 21.59 | 21.63 | 3,278,452 | -0.09(-0.40%) |
Nov 20, 2003 | 21.45 | 21.93 | 21.40 | 21.72 | 3,261,688 | -0.03(-0.13%) |
Nov 19, 2003 | 21.48 | 21.78 | 21.42 | 21.75 | 2,856,265 | +0.12(+0.54%) |
Nov 18, 2003 | 21.80 | 22.00 | 21.39 | 21.63 | 3,365,866 | +0.23(+1.09%) |
Nov 17, 2003 | 21.35 | 21.57 | 21.25 | 21.40 | 1,852,116 | -0.18(-0.81%) |
Nov 14, 2003 | 22.04 | 22.11 | 21.57 | 21.57 | 2,877,306 | -0.47(-2.12%) |
Nov 13, 2003 | 21.82 | 22.14 | 21.82 | 22.04 | 2,434,762 | +0.22(+1.02%) |
Nov 12, 2003 | 21.51 | 21.83 | 21.49 | 21.82 | 3,007,144 | +0.25(+1.14%) |
Nov 11, 2003 | 21.55 | 21.60 | 21.44 | 21.57 | 3,537,786 | -0.01(-0.05%) |
Nov 10, 2003 | 21.49 | 21.66 | 21.44 | 21.58 | 2,088,698 | -0.02(-0.08%) |
Nov 07, 2003 | 22.07 | 22.07 | 21.54 | 21.60 | 3,013,302 | -0.24(-1.10%) |
Nov 06, 2003 | 21.51 | 21.89 | 21.51 | 21.84 | 3,093,018 | +0.09(+0.43%) |
Nov 05, 2003 | 22.65 | 22.24 | 21.04 | 21.75 | 8,950,099 | -0.50(-2.23%) |
Nov 04, 2003 | 22.65 | 22.65 | 22.04 | 22.24 | 4,980,716 | -0.51(-2.24%) |
Nov 03, 2003 | 22.59 | 22.72 | 22.56 | 22.75 | 3,075,879 | +0.13(+0.57%) |
Oct 31, 2003 | 22.62 | 22.82 | 22.48 | 22.62 | 3,561,564 | +0.01(+0.03%) |
Oct 30, 2003 | 22.85 | 23.09 | 22.54 | 22.62 | 2,159,861 | -0.23(-1.00%) |
Oct 29, 2003 | 22.58 | 22.86 | 22.39 | 22.85 | 3,718,260 | +0.15(+0.64%) |
Oct 28, 2003 | 22.51 | 22.77 | 22.46 | 22.70 | 2,577,088 | +0.12(+0.52%) |
Oct 27, 2003 | 22.74 | 22.81 | 21.63 | 22.58 | 2,676,818 | -0.04(-0.16%) |
Oct 24, 2003 | 22.45 | 22.66 | 21.83 | 22.62 | 3,869,138 | +0.16(+0.70%) |
Oct 23, 2003 | 22.02 | 22.62 | 21.97 | 22.46 | 3,293,848 | +0.43(+1.94%) |
Oct 22, 2003 | 22.40 | 22.40 | 21.99 | 22.03 | 2,358,125 | -0.36(-1.62%) |
Oct 21, 2003 | 22.50 | 22.50 | 22.23 | 22.40 | 3,007,486 | +0.04(+0.16%) |
Oct 20, 2003 | 22.46 | 22.52 | 22.20 | 22.36 | 2,868,411 | -0.16(-0.70%) |
Oct 17, 2003 | 22.83 | 22.83 | 22.38 | 22.52 | 2,161,230 | -0.18(-0.80%) |
Oct 16, 2003 | 22.76 | 22.80 | 22.54 | 22.70 | 1,889,750 | +0.05(+0.23%) |
Oct 15, 2003 | 22.65 | 22.74 | 22.45 | 22.65 | 2,784,076 | +0.12(+0.52%) |
Oct 14, 2003 | 22.56 | 22.59 | 22.39 | 22.53 | 1,747,082 | +0.11(+0.50%) |
Oct 13, 2003 | 22.25 | 22.45 | 22.23 | 22.42 | 2,015,311 | +0.16(+0.74%) |
Oct 10, 2003 | 22.27 | 22.38 | 22.24 | 22.25 | 1,673,867 | -0.02(-0.08%) |
Oct 09, 2003 | 22.45 | 22.53 | 22.18 | 22.27 | 2,737,888 | +0.38(+1.74%) |
Oct 08, 2003 | 21.95 | 22.16 | 21.86 | 21.89 | 2,543,559 | -0.08(-0.37%) |
Oct 07, 2003 | 22.03 | 22.00 | 21.73 | 21.97 | 2,780,997 | -0.05(-0.24%) |
Oct 06, 2003 | 22.00 | 22.11 | 21.95 | 22.03 | 1,995,810 | +0.03(+0.13%) |
Oct 03, 2003 | 22.54 | 22.54 | 21.99 | 22.00 | 3,464,229 | +0.01(+0.03%) |
Oct 02, 2003 | 21.88 | 22.04 | 21.77 | 21.99 | 2,469,830 | +0.02(+0.11%) |