Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.63 | 33.85 | 33.52 | 33.83 | 231,743 | +0.21(+0.63%) |
Sep 29, 2004 | 33.91 | 33.92 | 33.56 | 33.62 | 403,805 | -0.42(-1.24%) |
Sep 28, 2004 | 34.08 | 34.23 | 33.91 | 34.04 | 217,772 | +0.00(+0.00%) |
Sep 27, 2004 | 34.08 | 34.31 | 34.04 | 34.04 | 317,394 | +0.05(+0.16%) |
Sep 24, 2004 | 33.88 | 34.05 | 33.82 | 33.99 | 356,575 | +0.11(+0.33%) |
Sep 23, 2004 | 34.15 | 34.15 | 33.84 | 33.88 | 283,073 | -0.27(-0.79%) |
Sep 22, 2004 | 34.15 | 34.29 | 34.03 | 34.15 | 319,368 | -0.10(-0.29%) |
Sep 21, 2004 | 34.24 | 34.33 | 34.16 | 34.25 | 284,136 | -0.02(-0.06%) |
Sep 20, 2004 | 34.50 | 34.57 | 34.21 | 34.27 | 255,130 | -0.24(-0.69%) |
Sep 17, 2004 | 34.47 | 34.64 | 34.39 | 34.50 | 193,777 | +0.13(+0.38%) |
Sep 16, 2004 | 34.07 | 34.55 | 34.04 | 34.37 | 287,781 | +0.36(+1.06%) |
Sep 15, 2004 | 33.62 | 34.07 | 33.62 | 34.01 | 284,288 | +0.43(+1.29%) |
Sep 14, 2004 | 33.65 | 33.69 | 33.56 | 33.58 | 398,034 | +0.01(+0.04%) |
Sep 13, 2004 | 33.96 | 33.96 | 33.50 | 33.56 | 305,397 | -0.46(-1.35%) |
Sep 10, 2004 | 34.11 | 34.11 | 33.95 | 34.02 | 232,047 | -0.09(-0.25%) |
Sep 09, 2004 | 33.75 | 34.21 | 33.75 | 34.11 | 305,549 | +0.34(+0.99%) |
Sep 08, 2004 | 33.52 | 33.80 | 33.39 | 33.77 | 485,203 | +0.28(+0.85%) |
Sep 07, 2004 | 33.32 | 33.63 | 33.32 | 33.49 | 146,396 | +0.22(+0.67%) |
Sep 03, 2004 | 33.18 | 33.52 | 33.18 | 33.27 | 143,359 | +0.09(+0.28%) |
Sep 02, 2004 | 32.89 | 33.22 | 32.69 | 33.17 | 106,456 | +0.35(+1.06%) |
Sep 01, 2004 | 32.95 | 33.02 | 32.76 | 32.83 | 203,497 | -0.15(-0.46%) |
Aug 31, 2004 | 32.71 | 32.99 | 32.71 | 32.98 | 158,241 | +0.29(+0.89%) |
Aug 30, 2004 | 32.93 | 32.93 | 32.68 | 32.69 | 163,101 | -0.24(-0.74%) |
Aug 27, 2004 | 32.87 | 32.98 | 32.76 | 32.93 | 128,476 | -0.04(-0.12%) |
Aug 26, 2004 | 32.90 | 33.06 | 32.85 | 32.97 | 102,659 | +0.00(+0.00%) |
Aug 25, 2004 | 32.99 | 32.99 | 32.66 | 32.97 | 210,330 | +0.08(+0.24%) |
Aug 24, 2004 | 32.98 | 33.09 | 32.84 | 32.89 | 242,677 | -0.04(-0.12%) |
Aug 23, 2004 | 33.32 | 33.32 | 32.90 | 32.93 | 191,955 | -0.42(-1.26%) |
Aug 20, 2004 | 32.96 | 33.43 | 32.81 | 33.35 | 282,162 | +0.43(+1.30%) |
Aug 19, 2004 | 33.12 | 33.13 | 32.77 | 32.92 | 372,673 | -0.20(-0.60%) |
Aug 18, 2004 | 32.89 | 33.12 | 32.73 | 33.12 | 255,890 | +0.24(+0.72%) |
Aug 17, 2004 | 32.75 | 33.01 | 32.73 | 32.88 | 267,735 | +0.13(+0.38%) |
Aug 16, 2004 | 32.50 | 32.86 | 32.50 | 32.76 | 354,601 | +0.29(+0.89%) |
Aug 13, 2004 | 32.71 | 32.71 | 32.43 | 32.47 | 283,984 | -0.19(-0.58%) |
Aug 12, 2004 | 33.00 | 33.03 | 32.61 | 32.66 | 258,775 | -0.34(-1.02%) |
Aug 11, 2004 | 32.96 | 33.26 | 32.86 | 33.00 | 203,800 | -0.01(-0.02%) |
Aug 10, 2004 | 32.87 | 33.05 | 32.76 | 33.00 | 245,563 | +0.07(+0.20%) |
Aug 09, 2004 | 33.19 | 33.29 | 32.89 | 32.94 | 211,242 | -0.25(-0.75%) |
Aug 06, 2004 | 33.75 | 33.77 | 33.12 | 33.19 | 297,804 | -0.66(-1.95%) |
Aug 05, 2004 | 34.37 | 34.39 | 33.81 | 33.85 | 276,543 | -0.47(-1.38%) |
Aug 04, 2004 | 34.80 | 34.81 | 34.25 | 34.32 | 202,434 | -0.54(-1.55%) |
Aug 03, 2004 | 34.90 | 34.98 | 34.44 | 34.86 | 284,744 | -0.36(-1.01%) |
Aug 02, 2004 | 34.80 | 35.42 | 34.79 | 35.22 | 220,961 | +0.40(+1.13%) |
Jul 30, 2004 | 34.91 | 34.95 | 34.62 | 34.82 | 170,542 | -0.05(-0.15%) |
Jul 29, 2004 | 34.59 | 34.97 | 34.59 | 34.87 | 162,949 | +0.34(+0.97%) |
Jul 28, 2004 | 34.74 | 34.77 | 34.30 | 34.54 | 213,975 | -0.23(-0.66%) |
Jul 27, 2004 | 34.67 | 34.93 | 34.63 | 34.77 | 160,671 | +0.10(+0.28%) |
Jul 26, 2004 | 34.98 | 34.98 | 34.60 | 34.67 | 291,426 | -0.33(-0.94%) |
Jul 23, 2004 | 35.51 | 35.52 | 34.90 | 35.00 | 270,165 | -0.46(-1.30%) |
Jul 22, 2004 | 35.26 | 35.60 | 35.16 | 35.46 | 379,051 | +0.17(+0.49%) |
Jul 21, 2004 | 35.33 | 35.56 | 35.28 | 35.29 | 317,394 | +0.00(+0.00%) |
Jul 20, 2004 | 35.25 | 35.48 | 35.16 | 35.29 | 245,563 | +0.01(+0.02%) |
Jul 19, 2004 | 35.21 | 35.45 | 35.10 | 35.28 | 289,755 | +0.05(+0.13%) |
Jul 16, 2004 | 35.65 | 35.65 | 35.18 | 35.24 | 225,365 | -0.27(-0.76%) |
Jul 15, 2004 | 35.92 | 35.95 | 35.46 | 35.51 | 262,572 | -0.45(-1.26%) |
Jul 14, 2004 | 35.47 | 36.09 | 35.32 | 35.96 | 294,615 | +0.49(+1.37%) |
Jul 13, 2004 | 35.62 | 35.79 | 35.39 | 35.47 | 206,382 | -0.19(-0.54%) |
Jul 12, 2004 | 35.61 | 35.76 | 35.40 | 35.66 | 191,955 | +0.09(+0.24%) |
Jul 09, 2004 | 35.39 | 35.66 | 35.35 | 35.58 | 146,244 | +0.23(+0.65%) |
Jul 08, 2004 | 35.56 | 35.69 | 35.34 | 35.35 | 232,047 | -0.19(-0.54%) |
Jul 07, 2004 | 35.92 | 36.02 | 35.47 | 35.54 | 339,870 | -0.34(-0.94%) |
Jul 06, 2004 | 36.22 | 36.22 | 35.82 | 35.87 | 192,866 | -0.40(-1.11%) |
Jul 02, 2004 | 36.27 | 36.53 | 36.18 | 36.28 | 192,411 | -0.03(-0.07%) |
Jul 01, 2004 | 36.12 | 36.55 | 36.08 | 36.30 | 276,999 | +0.11(+0.31%) |
Jun 30, 2004 | 35.89 | 36.20 | 35.53 | 36.19 | 311,927 | +0.34(+0.96%) |
Jun 29, 2004 | 35.94 | 36.09 | 35.80 | 35.85 | 170,998 | -0.07(-0.18%) |
Jun 28, 2004 | 35.99 | 36.18 | 35.84 | 35.91 | 242,829 | +0.03(+0.07%) |
Jun 25, 2004 | 35.69 | 35.99 | 35.66 | 35.89 | 459,842 | +0.26(+0.74%) |
Jun 24, 2004 | 35.95 | 35.95 | 35.58 | 35.62 | 210,027 | -0.28(-0.79%) |
Jun 23, 2004 | 36.02 | 36.03 | 35.74 | 35.91 | 201,674 | -0.05(-0.13%) |
Jun 22, 2004 | 35.79 | 36.14 | 35.66 | 35.95 | 180,717 | +0.07(+0.20%) |
Jun 21, 2004 | 35.62 | 35.91 | 35.51 | 35.88 | 335,922 | +0.30(+0.85%) |
Jun 18, 2004 | 35.55 | 35.76 | 35.30 | 35.58 | 301,752 | -0.06(-0.17%) |
Jun 17, 2004 | 35.79 | 35.79 | 35.53 | 35.64 | 309,801 | -0.12(-0.33%) |
Jun 16, 2004 | 36.29 | 36.29 | 35.70 | 35.76 | 216,709 | -0.53(-1.45%) |
Jun 15, 2004 | 36.41 | 36.48 | 36.20 | 36.28 | 218,227 | -0.07(-0.18%) |
Jun 14, 2004 | 36.41 | 36.41 | 36.23 | 36.35 | 213,064 | -0.14(-0.38%) |
Jun 10, 2004 | 36.56 | 36.58 | 36.45 | 36.49 | 102,659 | -0.07(-0.20%) |
Jun 09, 2004 | 36.57 | 36.84 | 36.47 | 36.56 | 136,980 | -0.01(-0.02%) |
Jun 08, 2004 | 36.68 | 36.68 | 36.35 | 36.57 | 235,540 | -0.14(-0.39%) |
Jun 07, 2004 | 36.58 | 36.74 | 36.54 | 36.71 | 166,746 | +0.19(+0.52%) |
Jun 04, 2004 | 36.18 | 36.66 | 36.18 | 36.52 | 222,480 | +0.43(+1.20%) |
Jun 03, 2004 | 36.05 | 36.31 | 35.93 | 36.09 | 304,638 | -0.03(-0.07%) |
Jun 02, 2004 | 35.82 | 36.41 | 35.82 | 36.11 | 408,057 | +0.42(+1.18%) |
Jun 01, 2004 | 34.82 | 35.76 | 34.79 | 35.69 | 799,409 | +1.15(+3.32%) |
May 28, 2004 | 34.45 | 34.65 | 34.25 | 34.54 | 191,196 | +0.06(+0.17%) |
May 27, 2004 | 34.80 | 34.80 | 34.33 | 34.48 | 334,251 | -0.30(-0.87%) |
May 26, 2004 | 34.77 | 34.90 | 34.71 | 34.79 | 149,433 | -0.26(-0.73%) |
May 25, 2004 | 34.40 | 35.04 | 34.37 | 35.04 | 170,998 | +0.51(+1.49%) |
May 24, 2004 | 34.47 | 34.64 | 34.41 | 34.53 | 130,602 | +0.13(+0.38%) |
May 21, 2004 | 34.50 | 34.70 | 34.37 | 34.40 | 265,305 | +0.01(+0.02%) |
May 20, 2004 | 33.85 | 34.51 | 33.78 | 34.39 | 416,106 | +0.45(+1.34%) |
May 19, 2004 | 33.97 | 34.18 | 33.91 | 33.94 | 219,442 | +0.03(+0.10%) |
May 18, 2004 | 33.75 | 34.08 | 33.69 | 33.91 | 117,238 | +0.22(+0.65%) |
May 17, 2004 | 33.95 | 33.95 | 33.68 | 33.69 | 256,041 | -0.31(-0.91%) |
May 14, 2004 | 34.08 | 34.27 | 33.60 | 34.00 | 235,540 | -0.14(-0.41%) |
May 13, 2004 | 33.95 | 34.20 | 33.90 | 34.14 | 188,462 | +0.13(+0.39%) |
May 12, 2004 | 34.08 | 34.08 | 33.50 | 34.00 | 171,757 | -0.09(-0.27%) |
May 11, 2004 | 33.85 | 34.11 | 33.85 | 34.10 | 225,669 | +0.16(+0.49%) |
May 10, 2004 | 34.62 | 34.64 | 33.79 | 33.93 | 323,773 | -0.69(-2.00%) |
May 07, 2004 | 34.89 | 35.21 | 34.62 | 34.62 | 362,194 | -0.33(-0.94%) |
May 06, 2004 | 34.90 | 34.97 | 34.60 | 34.95 | 439,796 | -0.03(-0.08%) |
May 05, 2004 | 34.60 | 35.10 | 34.48 | 34.98 | 344,274 | +0.32(+0.93%) |
May 04, 2004 | 34.58 | 34.98 | 34.55 | 34.66 | 418,080 | +0.01(+0.04%) |
May 03, 2004 | 33.58 | 34.64 | 33.58 | 34.64 | 394,693 | +1.10(+3.28%) |
Apr 30, 2004 | 33.93 | 34.04 | 33.50 | 33.54 | 386,948 | -0.32(-0.93%) |
Apr 29, 2004 | 33.09 | 34.32 | 33.09 | 33.86 | 516,335 | +0.84(+2.53%) |
Apr 28, 2004 | 33.04 | 33.17 | 32.81 | 33.02 | 300,689 | +0.01(+0.02%) |
Apr 27, 2004 | 33.12 | 33.32 | 32.96 | 33.02 | 194,840 | -0.03(-0.10%) |
Apr 26, 2004 | 33.28 | 33.45 | 33.02 | 33.05 | 114,201 | -0.27(-0.81%) |
Apr 23, 2004 | 33.39 | 33.44 | 33.15 | 33.32 | 257,712 | -0.12(-0.35%) |
Apr 22, 2004 | 33.29 | 33.58 | 33.29 | 33.44 | 284,288 | +0.18(+0.55%) |
Apr 21, 2004 | 33.39 | 33.45 | 33.13 | 33.25 | 339,566 | -0.16(-0.47%) |
Apr 20, 2004 | 34.14 | 34.18 | 33.39 | 33.41 | 194,840 | -0.72(-2.12%) |
Apr 19, 2004 | 33.90 | 34.19 | 33.80 | 34.14 | 131,058 | +0.18(+0.52%) |
Apr 16, 2004 | 33.78 | 34.18 | 33.62 | 33.96 | 149,129 | +0.25(+0.74%) |
Apr 15, 2004 | 33.88 | 33.89 | 33.56 | 33.71 | 126,957 | -0.17(-0.51%) |
Apr 14, 2004 | 33.52 | 33.98 | 33.48 | 33.88 | 270,924 | +0.28(+0.84%) |
Apr 13, 2004 | 33.81 | 33.85 | 33.46 | 33.60 | 241,766 | -0.16(-0.47%) |
Apr 12, 2004 | 33.78 | 34.01 | 33.71 | 33.75 | 117,086 | -0.09(-0.27%) |
Apr 08, 2004 | 33.83 | 33.94 | 33.75 | 33.85 | 135,614 | +0.01(+0.04%) |
Apr 07, 2004 | 34.23 | 34.23 | 33.59 | 33.83 | 249,663 | -0.36(-1.06%) |
Apr 06, 2004 | 34.24 | 34.31 | 34.11 | 34.20 | 139,562 | -0.14(-0.40%) |
Apr 05, 2004 | 34.04 | 34.36 | 34.03 | 34.33 | 189,221 | +0.34(+1.01%) |
Apr 02, 2004 | 33.88 | 34.30 | 33.85 | 33.99 | 237,970 | +0.24(+0.72%) |
Apr 01, 2004 | 33.21 | 33.84 | 33.20 | 33.75 | 303,423 | +0.45(+1.36%) |
Mar 31, 2004 | 33.13 | 33.43 | 33.00 | 33.29 | 165,379 | +0.16(+0.48%) |
Mar 30, 2004 | 32.99 | 33.13 | 32.79 | 33.13 | 139,258 | +0.11(+0.34%) |
Mar 29, 2004 | 32.66 | 33.08 | 32.65 | 33.02 | 138,955 | +0.46(+1.42%) |
Mar 26, 2004 | 32.66 | 32.77 | 32.41 | 32.56 | 116,327 | -0.05(-0.14%) |
Mar 25, 2004 | 32.46 | 32.63 | 32.23 | 32.61 | 263,179 | +0.14(+0.45%) |
Mar 24, 2004 | 32.66 | 32.83 | 32.42 | 32.46 | 288,692 | -0.26(-0.80%) |
Mar 23, 2004 | 32.62 | 32.88 | 32.60 | 32.73 | 165,379 | +0.13(+0.40%) |
Mar 22, 2004 | 32.83 | 32.90 | 32.46 | 32.60 | 174,339 | -0.32(-0.96%) |
Mar 19, 2004 | 32.96 | 33.09 | 32.89 | 32.91 | 155,356 | -0.09(-0.28%) |
Mar 18, 2004 | 33.32 | 33.32 | 32.79 | 33.00 | 185,880 | -0.28(-0.85%) |
Mar 17, 2004 | 33.06 | 33.35 | 33.06 | 33.29 | 129,083 | +0.30(+0.92%) |
Mar 16, 2004 | 33.00 | 33.11 | 32.85 | 32.98 | 228,858 | +0.05(+0.14%) |
Mar 15, 2004 | 33.40 | 33.40 | 32.92 | 32.94 | 357,790 | -0.55(-1.63%) |
Mar 12, 2004 | 32.99 | 33.48 | 32.92 | 33.48 | 174,794 | +0.49(+1.48%) |
Mar 11, 2004 | 33.34 | 33.37 | 32.93 | 33.00 | 220,202 | -0.34(-1.03%) |
Mar 10, 2004 | 33.76 | 33.82 | 33.33 | 33.34 | 130,147 | -0.49(-1.44%) |
Mar 09, 2004 | 33.83 | 33.98 | 33.71 | 33.83 | 177,680 | -0.07(-0.21%) |
Mar 08, 2004 | 33.69 | 34.00 | 33.69 | 33.90 | 117,997 | +0.21(+0.63%) |
Mar 05, 2004 | 33.82 | 33.86 | 33.62 | 33.69 | 177,224 | -0.13(-0.39%) |
Mar 04, 2004 | 34.02 | 34.02 | 33.77 | 33.82 | 200,156 | -0.19(-0.56%) |
Mar 03, 2004 | 33.48 | 34.29 | 33.45 | 34.01 | 481,407 | +0.59(+1.75%) |
Mar 02, 2004 | 33.55 | 33.68 | 33.42 | 33.42 | 328,784 | -0.09(-0.28%) |
Mar 01, 2004 | 33.12 | 33.61 | 33.12 | 33.52 | 281,099 | +0.40(+1.19%) |
Feb 27, 2004 | 33.12 | 33.33 | 33.06 | 33.12 | 265,609 | +0.07(+0.20%) |
Feb 26, 2004 | 32.96 | 33.17 | 32.76 | 33.06 | 521,043 | +0.07(+0.22%) |
Feb 25, 2004 | 33.15 | 33.17 | 32.94 | 32.98 | 107,367 | -0.19(-0.58%) |
Feb 24, 2004 | 33.30 | 33.35 | 33.10 | 33.17 | 204,560 | -0.09(-0.28%) |
Feb 23, 2004 | 33.88 | 33.88 | 33.22 | 33.27 | 185,577 | -0.55(-1.62%) |
Feb 20, 2004 | 33.88 | 33.96 | 33.52 | 33.81 | 146,700 | +0.06(+0.18%) |
Feb 19, 2004 | 34.34 | 34.43 | 33.75 | 33.75 | 229,465 | -0.65(-1.88%) |
Feb 18, 2004 | 34.11 | 34.41 | 33.97 | 34.40 | 159,001 | +0.24(+0.69%) |
Feb 17, 2004 | 34.01 | 34.24 | 34.00 | 34.16 | 99,470 | +0.18(+0.52%) |
Feb 13, 2004 | 34.52 | 34.56 | 33.87 | 33.98 | 138,651 | -0.53(-1.54%) |
Feb 12, 2004 | 34.83 | 34.83 | 34.25 | 34.52 | 280,947 | -0.32(-0.91%) |
Feb 11, 2004 | 34.34 | 34.83 | 34.08 | 34.83 | 388,618 | +0.42(+1.22%) |
Feb 10, 2004 | 33.79 | 34.50 | 33.69 | 34.41 | 323,165 | +0.67(+1.97%) |
Feb 09, 2004 | 33.55 | 33.91 | 33.29 | 33.75 | 124,072 | +0.25(+0.75%) |
Feb 06, 2004 | 33.29 | 33.50 | 33.09 | 33.50 | 200,763 | +0.25(+0.75%) |
Feb 05, 2004 | 33.14 | 33.32 | 33.00 | 33.25 | 184,817 | +0.08(+0.24%) |
Feb 04, 2004 | 33.27 | 33.32 | 33.11 | 33.17 | 248,600 | -0.10(-0.30%) |
Feb 03, 2004 | 33.38 | 33.43 | 33.13 | 33.27 | 204,560 | -0.18(-0.53%) |
Feb 02, 2004 | 33.25 | 33.44 | 32.89 | 33.44 | 293,096 | +0.25(+0.75%) |
Jan 30, 2004 | 33.73 | 33.73 | 33.07 | 33.19 | 263,786 | -0.54(-1.60%) |
Jan 29, 2004 | 33.32 | 33.73 | 33.25 | 33.73 | 361,131 | +0.47(+1.43%) |
Jan 28, 2004 | 32.96 | 33.36 | 32.90 | 33.26 | 345,945 | +0.37(+1.12%) |
Jan 27, 2004 | 33.15 | 33.21 | 32.74 | 32.89 | 199,700 | -0.22(-0.66%) |
Jan 26, 2004 | 32.92 | 33.12 | 32.79 | 33.11 | 121,338 | +0.18(+0.56%) |
Jan 23, 2004 | 32.95 | 33.39 | 32.75 | 32.92 | 106,608 | -0.07(-0.20%) |
Jan 22, 2004 | 32.81 | 33.04 | 32.63 | 32.99 | 96,585 | +0.24(+0.74%) |
Jan 21, 2004 | 32.85 | 32.87 | 32.54 | 32.75 | 148,674 | -0.03(-0.08%) |
Jan 20, 2004 | 32.76 | 32.83 | 32.60 | 32.77 | 106,608 | -0.05(-0.16%) |
Jan 16, 2004 | 33.15 | 33.15 | 32.79 | 32.83 | 124,983 | -0.24(-0.74%) |
Jan 15, 2004 | 33.12 | 33.19 | 32.98 | 33.07 | 132,121 | -0.13(-0.38%) |
Jan 14, 2004 | 32.66 | 33.23 | 32.66 | 33.19 | 261,357 | +0.54(+1.65%) |
Jan 13, 2004 | 32.79 | 32.79 | 32.56 | 32.65 | 132,121 | -0.18(-0.56%) |
Jan 12, 2004 | 32.90 | 32.90 | 32.60 | 32.84 | 175,706 | -0.13(-0.38%) |
Jan 09, 2004 | 32.92 | 33.00 | 32.64 | 32.96 | 246,778 | -0.01(-0.04%) |
Jan 08, 2004 | 32.97 | 33.02 | 32.77 | 32.98 | 341,844 | -0.06(-0.18%) |
Jan 07, 2004 | 32.58 | 33.04 | 32.51 | 33.04 | 396,060 | +0.41(+1.25%) |
Jan 06, 2004 | 32.76 | 32.79 | 32.52 | 32.63 | 278,517 | -0.13(-0.40%) |
Jan 05, 2004 | 32.31 | 32.83 | 32.31 | 32.76 | 344,730 | +0.51(+1.57%) |
Jan 02, 2004 | 32.09 | 32.26 | 32.04 | 32.25 | 273,202 | +0.11(+0.35%) |
Dec 31, 2003 | 32.06 | 32.17 | 31.87 | 32.14 | 170,542 | +0.09(+0.27%) |
Dec 30, 2003 | 31.86 | 32.06 | 31.86 | 32.06 | 161,886 | +0.04(+0.12%) |
Dec 29, 2003 | 31.84 | 32.02 | 31.83 | 32.02 | 207,901 | +0.18(+0.56%) |
Dec 26, 2003 | 31.87 | 31.96 | 31.73 | 31.84 | 56,189 | +0.02(+0.06%) |
Dec 24, 2003 | 31.87 | 31.95 | 31.78 | 31.82 | 96,737 | +0.01(+0.02%) |
Dec 23, 2003 | 31.74 | 31.97 | 31.65 | 31.81 | 288,085 | +0.24(+0.75%) |
Dec 22, 2003 | 31.56 | 31.80 | 31.50 | 31.57 | 299,778 | +0.08(+0.25%) |
Dec 19, 2003 | 31.57 | 31.61 | 31.34 | 31.50 | 259,686 | +0.04(+0.13%) |
Dec 18, 2003 | 31.51 | 31.72 | 31.46 | 31.46 | 369,332 | -0.05(-0.17%) |
Dec 17, 2003 | 31.52 | 31.59 | 31.31 | 31.51 | 112,834 | -0.07(-0.21%) |
Dec 16, 2003 | 31.55 | 31.64 | 31.53 | 31.57 | 403,349 | +0.05(+0.17%) |
Dec 15, 2003 | 31.57 | 31.77 | 31.52 | 31.52 | 376,014 | +0.04(+0.13%) |
Dec 12, 2003 | 31.55 | 31.65 | 31.48 | 31.48 | 252,549 | -0.05(-0.15%) |
Dec 11, 2003 | 31.50 | 31.63 | 31.46 | 31.53 | 331,973 | -0.01(-0.04%) |
Dec 10, 2003 | 31.40 | 31.54 | 31.36 | 31.54 | 300,689 | +0.13(+0.40%) |
Dec 09, 2003 | 31.55 | 31.59 | 31.38 | 31.42 | 179,350 | -0.16(-0.50%) |
Dec 08, 2003 | 31.69 | 31.75 | 31.53 | 31.57 | 156,419 | -0.03(-0.10%) |
Dec 05, 2003 | 31.93 | 31.93 | 31.61 | 31.61 | 88,536 | -0.34(-1.07%) |
Dec 04, 2003 | 31.82 | 32.06 | 31.64 | 31.95 | 227,491 | +0.18(+0.56%) |
Dec 03, 2003 | 31.48 | 31.83 | 31.42 | 31.77 | 211,545 | +0.30(+0.94%) |
Dec 02, 2003 | 31.61 | 31.61 | 31.42 | 31.48 | 273,506 | -0.24(-0.75%) |
Dec 01, 2003 | 31.61 | 31.61 | 31.51 | 31.71 | 283,377 | +0.18(+0.56%) |
Nov 28, 2003 | 31.59 | 31.63 | 31.47 | 31.53 | 95,066 | -0.01(-0.04%) |
Nov 26, 2003 | 31.67 | 31.74 | 31.46 | 31.55 | 200,307 | -0.06(-0.19%) |
Nov 25, 2003 | 31.51 | 31.67 | 31.37 | 31.61 | 348,223 | +0.00(+0.00%) |
Nov 24, 2003 | 31.72 | 31.86 | 31.44 | 31.61 | 227,643 | -0.11(-0.35%) |
Nov 21, 2003 | 31.80 | 31.80 | 31.60 | 31.72 | 148,978 | +0.01(+0.02%) |
Nov 20, 2003 | 31.86 | 31.90 | 31.63 | 31.71 | 225,821 | -0.19(-0.60%) |
Nov 19, 2003 | 32.10 | 32.10 | 31.81 | 31.90 | 177,224 | -0.20(-0.64%) |
Nov 18, 2003 | 32.31 | 32.34 | 32.07 | 32.11 | 207,141 | -0.22(-0.67%) |
Nov 17, 2003 | 32.27 | 32.56 | 32.15 | 32.33 | 257,104 | -0.24(-0.73%) |
Nov 14, 2003 | 32.69 | 32.74 | 32.56 | 32.56 | 268,190 | -0.10(-0.30%) |
Nov 13, 2003 | 32.69 | 32.79 | 32.50 | 32.66 | 185,121 | -0.01(-0.04%) |
Nov 12, 2003 | 32.71 | 32.71 | 32.60 | 32.67 | 156,419 | -0.03(-0.08%) |
Nov 11, 2003 | 32.87 | 32.87 | 32.62 | 32.70 | 128,780 | -0.22(-0.66%) |
Nov 10, 2003 | 32.79 | 32.96 | 32.70 | 32.92 | 227,187 | +0.05(+0.14%) |
Nov 07, 2003 | 33.06 | 33.10 | 32.73 | 32.87 | 329,088 | -0.24(-0.72%) |
Nov 06, 2003 | 32.81 | 33.12 | 32.80 | 33.11 | 291,122 | +0.20(+0.62%) |
Nov 05, 2003 | 32.43 | 32.85 | 32.43 | 32.90 | 168,112 | +0.32(+0.97%) |
Nov 04, 2003 | 32.43 | 32.60 | 32.43 | 32.59 | 190,284 | -0.01(-0.02%) |
Nov 03, 2003 | 32.06 | 32.60 | 32.06 | 32.60 | 290,363 | +0.65(+2.02%) |
Oct 31, 2003 | 32.12 | 32.19 | 32.04 | 31.95 | 304,182 | -0.15(-0.47%) |
Oct 30, 2003 | 31.87 | 32.21 | 31.87 | 32.10 | 148,066 | +0.30(+0.93%) |
Oct 29, 2003 | 31.61 | 31.87 | 31.48 | 31.80 | 718,010 | +0.11(+0.33%) |
Oct 28, 2003 | 31.70 | 31.84 | 31.50 | 31.70 | 203,800 | +0.03(+0.10%) |
Oct 27, 2003 | 31.54 | 31.97 | 31.54 | 31.67 | 143,055 | +0.18(+0.59%) |
Oct 24, 2003 | 31.71 | 31.71 | 31.30 | 31.48 | 193,474 | -0.29(-0.91%) |
Oct 23, 2003 | 31.54 | 31.86 | 31.46 | 31.77 | 100,381 | +0.19(+0.60%) |
Oct 22, 2003 | 31.71 | 31.71 | 31.34 | 31.58 | 155,963 | -0.18(-0.58%) |
Oct 21, 2003 | 31.85 | 31.86 | 31.66 | 31.77 | 125,591 | -0.09(-0.27%) |
Oct 20, 2003 | 31.88 | 31.99 | 31.63 | 31.85 | 94,610 | -0.02(-0.06%) |
Oct 17, 2003 | 31.94 | 32.00 | 31.74 | 31.87 | 270,772 | +0.02(+0.06%) |
Oct 16, 2003 | 31.80 | 32.07 | 31.68 | 31.85 | 102,811 | +0.05(+0.17%) |
Oct 15, 2003 | 31.71 | 31.87 | 31.65 | 31.80 | 127,413 | +0.14(+0.46%) |
Oct 14, 2003 | 31.67 | 31.68 | 31.48 | 31.65 | 201,978 | -0.05(-0.15%) |
Oct 13, 2003 | 31.76 | 31.77 | 31.45 | 31.70 | 149,889 | -0.04(-0.12%) |
Oct 10, 2003 | 31.72 | 31.88 | 31.61 | 31.74 | 122,250 | +0.07(+0.21%) |
Oct 09, 2003 | 31.79 | 31.79 | 31.66 | 31.67 | 169,175 | -0.01(-0.02%) |
Oct 08, 2003 | 31.39 | 31.74 | 31.35 | 31.68 | 196,055 | +0.14(+0.44%) |
Oct 07, 2003 | 31.28 | 31.46 | 31.15 | 31.54 | 124,679 | +0.22(+0.71%) |
Oct 06, 2003 | 31.04 | 31.38 | 31.04 | 31.32 | 118,301 | +0.20(+0.66%) |
Oct 03, 2003 | 31.15 | 31.42 | 31.08 | 31.11 | 243,740 | +0.09(+0.30%) |
Oct 02, 2003 | 30.90 | 31.07 | 30.78 | 31.02 | 191,044 | +0.05(+0.17%) |