Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.91 | 34.61 | 33.76 | 34.38 | 2,814,110 | +0.60(+1.76%) |
Sep 29, 2004 | 33.79 | 33.91 | 33.50 | 33.79 | 1,676,382 | +0.00(+0.00%) |
Sep 28, 2004 | 33.30 | 33.91 | 33.30 | 33.79 | 1,602,166 | +0.51(+1.55%) |
Sep 27, 2004 | 33.42 | 33.53 | 33.14 | 33.27 | 1,145,062 | -0.15(-0.46%) |
Sep 24, 2004 | 33.22 | 33.54 | 33.22 | 33.42 | 1,709,201 | +0.23(+0.68%) |
Sep 23, 2004 | 33.74 | 33.85 | 33.14 | 33.20 | 1,267,139 | -0.57(-1.69%) |
Sep 22, 2004 | 34.07 | 34.11 | 33.60 | 33.77 | 2,140,076 | -0.29(-0.85%) |
Sep 21, 2004 | 33.87 | 34.18 | 33.87 | 34.06 | 770,626 | +0.10(+0.31%) |
Sep 20, 2004 | 33.85 | 34.16 | 33.72 | 33.95 | 596,834 | -0.04(-0.12%) |
Sep 17, 2004 | 33.95 | 34.16 | 33.86 | 33.99 | 1,199,760 | +0.20(+0.60%) |
Sep 16, 2004 | 33.24 | 34.12 | 33.24 | 33.79 | 966,048 | +0.42(+1.25%) |
Sep 15, 2004 | 33.51 | 33.54 | 33.00 | 33.38 | 1,195,160 | -0.10(-0.29%) |
Sep 14, 2004 | 33.64 | 33.73 | 33.02 | 33.47 | 1,585,633 | -0.02(-0.05%) |
Sep 13, 2004 | 33.11 | 33.57 | 33.06 | 33.49 | 1,058,166 | +0.02(+0.05%) |
Sep 10, 2004 | 33.30 | 33.47 | 33.00 | 33.47 | 965,427 | +0.27(+0.82%) |
Sep 09, 2004 | 33.34 | 33.54 | 33.17 | 33.20 | 1,573,574 | -0.27(-0.79%) |
Sep 08, 2004 | 33.99 | 33.99 | 33.37 | 33.46 | 1,975,732 | -0.27(-0.81%) |
Sep 07, 2004 | 33.79 | 34.02 | 33.68 | 33.74 | 2,846,432 | -0.29(-0.85%) |
Sep 03, 2004 | 33.79 | 34.23 | 33.74 | 34.03 | 1,858,130 | +0.23(+0.67%) |
Sep 02, 2004 | 32.82 | 33.88 | 32.82 | 33.80 | 1,366,342 | +0.92(+2.81%) |
Sep 01, 2004 | 32.78 | 33.18 | 32.63 | 32.88 | 972,264 | +0.23(+0.71%) |
Aug 31, 2004 | 32.62 | 32.76 | 32.40 | 32.64 | 899,913 | +0.15(+0.47%) |
Aug 30, 2004 | 32.75 | 32.96 | 32.49 | 32.49 | 847,825 | -0.25(-0.76%) |
Aug 27, 2004 | 33.17 | 33.17 | 32.62 | 32.74 | 1,169,427 | -0.43(-1.29%) |
Aug 26, 2004 | 32.74 | 33.37 | 32.72 | 33.17 | 1,574,071 | +0.50(+1.53%) |
Aug 25, 2004 | 32.35 | 32.69 | 32.10 | 32.67 | 1,383,373 | +0.33(+1.02%) |
Aug 24, 2004 | 32.30 | 32.65 | 32.20 | 32.34 | 981,464 | +0.39(+1.21%) |
Aug 23, 2004 | 32.31 | 32.32 | 31.95 | 31.95 | 1,079,175 | -0.24(-0.75%) |
Aug 20, 2004 | 32.17 | 32.37 | 32.01 | 32.19 | 991,036 | +0.02(+0.07%) |
Aug 19, 2004 | 32.06 | 32.18 | 31.86 | 32.17 | 949,017 | -0.01(-0.02%) |
Aug 18, 2004 | 31.79 | 32.18 | 31.58 | 32.18 | 955,357 | +0.37(+1.16%) |
Aug 17, 2004 | 31.94 | 32.13 | 31.77 | 31.81 | 1,190,312 | -0.13(-0.40%) |
Aug 16, 2004 | 30.73 | 31.94 | 30.73 | 31.94 | 1,774,094 | +1.21(+3.93%) |
Aug 13, 2004 | 30.77 | 30.88 | 30.33 | 30.73 | 1,806,291 | -0.02(-0.05%) |
Aug 12, 2004 | 31.04 | 31.04 | 30.67 | 30.74 | 878,531 | -0.33(-1.06%) |
Aug 11, 2004 | 30.79 | 31.27 | 30.67 | 31.07 | 1,360,499 | +0.03(+0.10%) |
Aug 10, 2004 | 30.53 | 31.12 | 30.53 | 31.04 | 878,531 | +0.41(+1.34%) |
Aug 09, 2004 | 30.50 | 30.88 | 30.44 | 30.63 | 896,805 | +0.34(+1.12%) |
Aug 06, 2004 | 31.22 | 31.22 | 30.24 | 30.29 | 1,351,300 | -1.10(-3.51%) |
Aug 05, 2004 | 32.13 | 32.14 | 31.29 | 31.40 | 1,031,189 | -0.74(-2.30%) |
Aug 04, 2004 | 31.41 | 32.39 | 31.02 | 32.14 | 2,023,220 | +0.36(+1.14%) |
Aug 03, 2004 | 31.93 | 31.97 | 31.33 | 31.77 | 1,030,071 | -0.15(-0.48%) |
Aug 02, 2004 | 31.74 | 31.98 | 31.50 | 31.93 | 808,666 | +0.19(+0.61%) |
Jul 30, 2004 | 31.77 | 32.01 | 31.42 | 31.73 | 1,173,778 | -0.06(-0.18%) |
Jul 29, 2004 | 31.13 | 31.95 | 31.13 | 31.79 | 1,011,672 | +0.67(+2.15%) |
Jul 28, 2004 | 31.17 | 31.25 | 30.81 | 31.12 | 1,886,225 | -0.05(-0.15%) |
Jul 27, 2004 | 30.69 | 31.20 | 30.55 | 31.17 | 1,663,081 | +0.43(+1.39%) |
Jul 26, 2004 | 31.17 | 31.25 | 30.59 | 30.74 | 2,285,773 | -0.34(-1.09%) |
Jul 23, 2004 | 31.37 | 31.53 | 30.88 | 31.08 | 1,300,206 | -0.35(-1.13%) |
Jul 22, 2004 | 31.65 | 31.74 | 31.28 | 31.44 | 1,946,518 | -0.42(-1.31%) |
Jul 21, 2004 | 32.26 | 32.28 | 31.74 | 31.85 | 1,937,816 | -0.40(-1.25%) |
Jul 20, 2004 | 32.14 | 32.30 | 32.02 | 32.26 | 1,961,311 | +0.06(+0.20%) |
Jul 19, 2004 | 32.28 | 32.43 | 32.10 | 32.19 | 1,422,035 | -0.08(-0.25%) |
Jul 16, 2004 | 32.70 | 32.70 | 32.11 | 32.27 | 1,683,717 | -0.01(-0.02%) |
Jul 15, 2004 | 32.10 | 32.41 | 32.07 | 32.28 | 1,653,384 | +0.17(+0.53%) |
Jul 14, 2004 | 31.80 | 32.27 | 31.69 | 32.11 | 2,864,706 | +0.32(+1.01%) |
Jul 13, 2004 | 31.17 | 31.80 | 31.02 | 31.79 | 1,960,317 | +0.66(+2.12%) |
Jul 12, 2004 | 31.03 | 31.24 | 30.66 | 31.13 | 617,470 | +0.16(+0.52%) |
Jul 09, 2004 | 30.75 | 31.15 | 30.67 | 30.97 | 1,219,526 | +0.43(+1.40%) |
Jul 08, 2004 | 30.91 | 30.92 | 30.54 | 30.54 | 907,123 | -0.37(-1.20%) |
Jul 07, 2004 | 30.83 | 31.08 | 30.57 | 30.91 | 1,360,996 | +0.03(+0.10%) |
Jul 06, 2004 | 31.13 | 31.39 | 30.81 | 30.88 | 1,194,912 | -0.36(-1.16%) |
Jul 02, 2004 | 31.25 | 31.31 | 30.73 | 31.24 | 754,092 | -0.18(-0.59%) |
Jul 01, 2004 | 31.96 | 32.05 | 31.11 | 31.43 | 1,285,786 | -0.68(-2.10%) |
Jun 30, 2004 | 32.05 | 32.29 | 31.80 | 32.10 | 1,995,374 | +0.06(+0.18%) |
Jun 29, 2004 | 31.19 | 32.06 | 31.14 | 32.05 | 2,008,675 | +0.86(+2.76%) |
Jun 28, 2004 | 31.05 | 31.28 | 30.98 | 31.19 | 1,649,033 | +0.03(+0.10%) |
Jun 25, 2004 | 31.21 | 31.53 | 31.05 | 31.15 | 1,779,812 | -0.06(-0.18%) |
Jun 24, 2004 | 30.80 | 31.46 | 30.73 | 31.21 | 2,195,893 | +0.43(+1.41%) |
Jun 23, 2004 | 30.52 | 30.87 | 30.33 | 30.78 | 1,474,247 | +0.29(+0.95%) |
Jun 22, 2004 | 30.17 | 30.57 | 30.11 | 30.49 | 1,539,015 | +0.34(+1.12%) |
Jun 21, 2004 | 30.15 | 30.45 | 30.04 | 30.15 | 1,058,539 | -0.20(-0.66%) |
Jun 18, 2004 | 29.92 | 30.76 | 29.92 | 30.35 | 1,001,105 | +0.27(+0.91%) |
Jun 17, 2004 | 30.00 | 30.17 | 29.90 | 30.08 | 1,187,329 | +0.05(+0.16%) |
Jun 16, 2004 | 30.26 | 30.26 | 29.72 | 30.03 | 723,386 | -0.06(-0.21%) |
Jun 15, 2004 | 30.25 | 30.41 | 30.01 | 30.09 | 1,208,089 | +0.17(+0.56%) |
Jun 14, 2004 | 30.26 | 30.26 | 29.75 | 29.92 | 806,429 | -0.33(-1.09%) |
Jun 10, 2004 | 30.45 | 30.50 | 30.13 | 30.25 | 745,141 | +0.08(+0.27%) |
Jun 09, 2004 | 30.41 | 30.57 | 30.09 | 30.17 | 1,019,007 | -0.24(-0.79%) |
Jun 08, 2004 | 30.56 | 30.56 | 30.21 | 30.41 | 1,620,565 | -0.14(-0.45%) |
Jun 07, 2004 | 30.12 | 30.57 | 30.09 | 30.55 | 1,068,235 | +0.59(+1.96%) |
Jun 04, 2004 | 29.71 | 30.13 | 29.71 | 29.96 | 1,134,743 | +0.35(+1.20%) |
Jun 03, 2004 | 29.79 | 29.96 | 29.52 | 29.61 | 1,324,572 | -0.50(-1.66%) |
Jun 02, 2004 | 29.94 | 30.14 | 29.56 | 30.11 | 1,278,327 | +0.39(+1.30%) |
Jun 01, 2004 | 29.66 | 29.81 | 29.54 | 29.72 | 1,319,351 | -0.03(-0.11%) |
May 28, 2004 | 29.84 | 29.84 | 29.35 | 29.76 | 1,129,522 | +0.04(+0.14%) |
May 27, 2004 | 29.80 | 30.14 | 29.56 | 29.71 | 1,738,042 | +0.15(+0.52%) |
May 26, 2004 | 29.16 | 29.72 | 29.16 | 29.56 | 1,759,922 | +0.43(+1.46%) |
May 25, 2004 | 28.40 | 29.22 | 28.25 | 29.14 | 1,534,291 | +0.78(+2.75%) |
May 24, 2004 | 28.76 | 29.04 | 28.29 | 28.36 | 1,620,689 | -0.12(-0.42%) |
May 21, 2004 | 28.60 | 29.01 | 28.40 | 28.48 | 1,954,598 | +0.14(+0.51%) |
May 20, 2004 | 28.84 | 28.88 | 28.26 | 28.33 | 2,055,542 | +0.16(+0.57%) |
May 19, 2004 | 28.56 | 29.07 | 27.99 | 28.17 | 1,708,953 | -0.19(-0.68%) |
May 18, 2004 | 28.23 | 28.48 | 28.14 | 28.36 | 2,274,957 | +0.27(+0.94%) |
May 17, 2004 | 28.84 | 28.92 | 28.06 | 28.10 | 2,364,091 | -1.08(-3.69%) |
May 14, 2004 | 29.02 | 29.27 | 28.57 | 29.18 | 1,530,313 | +0.00(+0.00%) |
May 13, 2004 | 28.72 | 29.23 | 28.56 | 29.18 | 1,054,436 | +0.15(+0.53%) |
May 12, 2004 | 28.96 | 29.08 | 28.25 | 29.02 | 1,781,925 | -0.13(-0.44%) |
May 11, 2004 | 28.62 | 29.15 | 28.62 | 29.15 | 1,650,898 | +0.56(+1.97%) |
May 10, 2004 | 28.36 | 28.81 | 28.11 | 28.59 | 1,688,814 | +0.03(+0.11%) |
May 07, 2004 | 29.36 | 29.66 | 28.52 | 28.56 | 2,387,213 | -1.21(-4.05%) |
May 06, 2004 | 29.80 | 29.88 | 29.49 | 29.76 | 1,058,414 | -0.17(-0.56%) |
May 05, 2004 | 29.80 | 30.04 | 29.38 | 29.93 | 1,360,623 | +0.03(+0.11%) |
May 04, 2004 | 29.76 | 30.22 | 29.46 | 29.90 | 1,281,186 | +0.13(+0.43%) |
May 03, 2004 | 29.48 | 29.85 | 28.82 | 29.77 | 2,782,907 | +0.37(+1.26%) |
Apr 30, 2004 | 29.52 | 30.03 | 29.22 | 29.40 | 1,557,538 | +0.19(+0.66%) |
Apr 29, 2004 | 29.76 | 29.88 | 29.15 | 29.21 | 2,209,195 | -0.39(-1.33%) |
Apr 28, 2004 | 30.34 | 30.35 | 29.50 | 29.60 | 1,923,395 | -0.64(-2.13%) |
Apr 27, 2004 | 30.37 | 30.61 | 30.09 | 30.25 | 1,938,810 | -0.12(-0.40%) |
Apr 26, 2004 | 30.57 | 30.87 | 30.35 | 30.37 | 881,017 | -0.22(-0.71%) |
Apr 23, 2004 | 30.93 | 30.93 | 30.37 | 30.58 | 1,031,935 | -0.30(-0.96%) |
Apr 22, 2004 | 30.09 | 31.10 | 30.09 | 30.88 | 1,696,273 | +0.44(+1.45%) |
Apr 21, 2004 | 30.41 | 30.61 | 30.05 | 30.44 | 1,630,510 | +0.12(+0.40%) |
Apr 20, 2004 | 31.05 | 31.19 | 30.32 | 30.32 | 1,091,109 | -0.64(-2.05%) |
Apr 19, 2004 | 30.82 | 31.04 | 30.66 | 30.95 | 667,196 | -0.02(-0.05%) |
Apr 16, 2004 | 30.97 | 31.17 | 30.68 | 30.97 | 1,044,367 | +0.17(+0.55%) |
Apr 15, 2004 | 30.61 | 30.96 | 30.58 | 30.80 | 1,027,336 | +0.31(+1.03%) |
Apr 14, 2004 | 30.58 | 30.99 | 30.43 | 30.49 | 1,829,041 | -0.09(-0.29%) |
Apr 13, 2004 | 31.04 | 31.04 | 30.53 | 30.58 | 1,251,599 | -0.43(-1.38%) |
Apr 12, 2004 | 30.58 | 31.02 | 30.58 | 31.00 | 859,635 | +0.43(+1.39%) |
Apr 08, 2004 | 30.81 | 30.95 | 30.41 | 30.58 | 979,599 | +0.02(+0.05%) |
Apr 07, 2004 | 30.85 | 30.96 | 30.44 | 30.56 | 1,694,408 | -0.29(-0.94%) |
Apr 06, 2004 | 30.53 | 30.87 | 30.41 | 30.85 | 1,471,636 | +0.24(+0.79%) |
Apr 05, 2004 | 30.43 | 30.72 | 30.35 | 30.61 | 1,061,895 | +0.12(+0.40%) |
Apr 02, 2004 | 30.53 | 30.93 | 30.35 | 30.49 | 1,521,238 | +0.51(+1.72%) |
Apr 01, 2004 | 30.04 | 30.37 | 29.87 | 29.97 | 1,235,687 | +0.11(+0.38%) |
Mar 31, 2004 | 29.80 | 30.04 | 29.21 | 29.86 | 1,601,421 | +0.17(+0.57%) |
Mar 30, 2004 | 29.95 | 29.96 | 29.46 | 29.69 | 1,196,901 | -0.26(-0.86%) |
Mar 29, 2004 | 29.16 | 30.17 | 29.15 | 29.95 | 1,711,439 | +1.04(+3.59%) |
Mar 26, 2004 | 29.08 | 29.14 | 28.83 | 28.91 | 2,096,441 | -0.32(-1.10%) |
Mar 25, 2004 | 28.40 | 29.32 | 28.31 | 29.23 | 2,067,973 | +1.32(+4.73%) |
Mar 24, 2004 | 28.05 | 28.23 | 27.87 | 27.91 | 1,274,597 | -0.09(-0.32%) |
Mar 23, 2004 | 28.32 | 28.58 | 27.83 | 28.00 | 1,593,589 | -0.18(-0.66%) |
Mar 22, 2004 | 28.33 | 28.60 | 27.77 | 28.19 | 1,209,332 | -0.43(-1.49%) |
Mar 19, 2004 | 28.57 | 28.94 | 28.56 | 28.61 | 872,440 | -0.12(-0.42%) |
Mar 18, 2004 | 28.80 | 28.84 | 28.46 | 28.73 | 696,286 | -0.04(-0.14%) |
Mar 17, 2004 | 28.48 | 28.93 | 28.48 | 28.77 | 1,142,202 | +0.31(+1.07%) |
Mar 16, 2004 | 28.76 | 28.84 | 28.20 | 28.47 | 1,199,511 | +0.21(+0.74%) |
Mar 15, 2004 | 28.57 | 28.57 | 28.03 | 28.26 | 1,569,099 | -0.37(-1.29%) |
Mar 12, 2004 | 28.44 | 28.88 | 28.39 | 28.63 | 1,445,157 | +0.26(+0.91%) |
Mar 11, 2004 | 28.74 | 28.87 | 28.24 | 28.37 | 2,775,821 | -0.37(-1.29%) |
Mar 10, 2004 | 29.98 | 29.98 | 28.67 | 28.74 | 3,052,670 | -1.27(-4.23%) |
Mar 09, 2004 | 30.04 | 30.13 | 29.72 | 30.01 | 2,759,536 | +0.09(+0.30%) |
Mar 08, 2004 | 29.68 | 30.06 | 29.68 | 29.92 | 1,574,693 | -0.10(-0.35%) |
Mar 05, 2004 | 29.76 | 30.17 | 29.73 | 30.03 | 2,034,533 | +0.27(+0.92%) |
Mar 04, 2004 | 29.51 | 29.77 | 29.21 | 29.76 | 1,769,867 | +0.43(+1.48%) |
Mar 03, 2004 | 29.32 | 29.51 | 29.10 | 29.32 | 1,430,239 | +0.08(+0.28%) |
Mar 02, 2004 | 29.36 | 29.45 | 29.14 | 29.24 | 1,742,891 | -0.25(-0.85%) |
Mar 01, 2004 | 29.32 | 29.60 | 29.25 | 29.49 | 1,604,653 | +0.27(+0.94%) |
Feb 27, 2004 | 29.78 | 29.88 | 29.12 | 29.22 | 3,235,785 | -0.43(-1.47%) |
Feb 26, 2004 | 29.56 | 29.76 | 29.21 | 29.65 | 1,415,819 | +0.02(+0.05%) |
Feb 25, 2004 | 29.21 | 29.72 | 29.16 | 29.63 | 1,382,130 | +0.21(+0.71%) |
Feb 24, 2004 | 29.12 | 29.67 | 29.00 | 29.43 | 1,571,088 | +0.30(+1.02%) |
Feb 23, 2004 | 29.35 | 29.35 | 28.70 | 29.13 | 1,530,188 | -0.23(-0.77%) |
Feb 20, 2004 | 29.84 | 29.84 | 29.09 | 29.35 | 1,190,312 | -0.30(-1.00%) |
Feb 19, 2004 | 29.48 | 30.13 | 29.48 | 29.65 | 1,767,381 | +0.49(+1.68%) |
Feb 18, 2004 | 29.36 | 29.47 | 28.81 | 29.16 | 1,835,256 | +0.22(+0.75%) |
Feb 17, 2004 | 29.00 | 29.12 | 28.81 | 28.94 | 739,423 | +0.23(+0.78%) |
Feb 13, 2004 | 28.96 | 29.14 | 28.60 | 28.72 | 1,620,814 | -0.18(-0.61%) |
Feb 12, 2004 | 29.28 | 29.34 | 28.85 | 28.89 | 1,954,350 | -0.68(-2.29%) |
Feb 11, 2004 | 28.97 | 29.69 | 28.91 | 29.57 | 2,158,474 | +0.48(+1.66%) |
Feb 10, 2004 | 29.20 | 29.20 | 28.89 | 29.09 | 1,541,252 | +0.00(+0.00%) |
Feb 09, 2004 | 28.98 | 29.32 | 28.85 | 29.09 | 1,558,656 | +0.25(+0.86%) |
Feb 06, 2004 | 28.43 | 28.96 | 28.21 | 28.84 | 1,693,538 | +0.46(+1.62%) |
Feb 05, 2004 | 28.27 | 28.69 | 28.27 | 28.38 | 1,734,064 | +0.06(+0.23%) |
Feb 04, 2004 | 28.49 | 28.60 | 28.21 | 28.32 | 1,445,406 | -0.12(-0.42%) |
Feb 03, 2004 | 28.40 | 28.54 | 28.26 | 28.44 | 1,200,630 | +0.09(+0.31%) |
Feb 02, 2004 | 28.48 | 28.72 | 28.32 | 28.35 | 2,264,515 | -0.14(-0.48%) |
Jan 30, 2004 | 28.36 | 28.56 | 28.19 | 28.48 | 2,769,232 | +0.01(+0.03%) |
Jan 29, 2004 | 28.97 | 29.12 | 28.32 | 28.48 | 2,772,589 | -0.49(-1.69%) |
Jan 28, 2004 | 29.59 | 29.64 | 28.97 | 28.97 | 3,499,208 | -0.47(-1.61%) |
Jan 27, 2004 | 29.12 | 29.95 | 28.68 | 29.44 | 3,373,774 | +0.56(+1.95%) |
Jan 26, 2004 | 28.81 | 29.02 | 28.40 | 28.88 | 3,284,268 | +0.07(+0.25%) |
Jan 23, 2004 | 29.44 | 29.49 | 28.81 | 28.81 | 3,264,377 | -0.48(-1.65%) |
Jan 22, 2004 | 30.29 | 30.29 | 29.29 | 29.29 | 2,679,850 | -1.04(-3.42%) |
Jan 21, 2004 | 30.65 | 30.70 | 29.97 | 30.33 | 1,745,626 | -0.37(-1.21%) |
Jan 20, 2004 | 30.79 | 30.87 | 30.54 | 30.70 | 1,418,181 | +0.03(+0.11%) |
Jan 16, 2004 | 30.47 | 30.85 | 30.25 | 30.66 | 1,579,417 | +0.42(+1.38%) |
Jan 15, 2004 | 30.25 | 30.54 | 29.96 | 30.25 | 1,647,666 | -0.01(-0.03%) |
Jan 14, 2004 | 30.04 | 30.32 | 29.85 | 30.25 | 1,177,632 | +0.21(+0.70%) |
Jan 13, 2004 | 30.29 | 30.38 | 29.77 | 30.04 | 1,584,141 | -0.18(-0.59%) |
Jan 12, 2004 | 30.51 | 30.51 | 30.10 | 30.22 | 1,532,799 | -0.06(-0.21%) |
Jan 09, 2004 | 30.98 | 31.01 | 30.13 | 30.29 | 1,729,092 | -0.89(-2.86%) |
Jan 08, 2004 | 30.63 | 31.18 | 30.48 | 31.18 | 1,234,817 | +0.54(+1.76%) |
Jan 07, 2004 | 30.63 | 30.64 | 29.91 | 30.64 | 1,175,767 | +0.01(+0.03%) |
Jan 06, 2004 | 30.60 | 30.77 | 30.31 | 30.63 | 1,451,373 | -0.02(-0.08%) |
Jan 05, 2004 | 30.63 | 30.84 | 30.24 | 30.66 | 1,121,690 | +0.37(+1.22%) |
Jan 02, 2004 | 30.69 | 30.81 | 30.20 | 30.29 | 1,178,875 | -0.44(-1.44%) |
Dec 31, 2003 | 30.69 | 30.78 | 30.36 | 30.73 | 1,126,166 | +0.14(+0.47%) |
Dec 30, 2003 | 30.71 | 30.71 | 30.37 | 30.58 | 1,562,013 | -0.09(-0.29%) |
Dec 29, 2003 | 30.47 | 30.71 | 30.19 | 30.67 | 1,079,299 | +0.41(+1.36%) |
Dec 26, 2003 | 30.09 | 30.41 | 30.09 | 30.26 | 231,100 | +0.14(+0.45%) |
Dec 24, 2003 | 30.27 | 30.35 | 30.01 | 30.13 | 395,817 | -0.14(-0.48%) |
Dec 23, 2003 | 30.37 | 30.37 | 30.13 | 30.27 | 1,159,482 | -0.27(-0.87%) |
Dec 22, 2003 | 29.64 | 30.61 | 29.63 | 30.54 | 1,326,934 | +0.82(+2.76%) |
Dec 19, 2003 | 30.23 | 30.23 | 29.35 | 29.71 | 2,179,111 | -0.51(-1.70%) |
Dec 18, 2003 | 30.33 | 30.47 | 30.17 | 30.23 | 1,452,616 | -0.02(-0.05%) |
Dec 17, 2003 | 30.14 | 30.25 | 29.81 | 30.25 | 1,628,273 | +0.12(+0.40%) |
Dec 16, 2003 | 30.07 | 30.23 | 29.73 | 30.13 | 1,298,093 | +0.25(+0.85%) |
Dec 15, 2003 | 30.17 | 30.26 | 29.82 | 29.87 | 836,761 | -0.05(-0.17%) |
Dec 12, 2003 | 29.86 | 29.92 | 29.72 | 29.92 | 623,562 | +0.16(+0.54%) |
Dec 11, 2003 | 29.52 | 29.76 | 29.43 | 29.76 | 553,946 | +0.34(+1.16%) |
Dec 10, 2003 | 29.84 | 29.84 | 29.30 | 29.42 | 804,937 | -0.37(-1.23%) |
Dec 09, 2003 | 29.79 | 29.92 | 29.60 | 29.79 | 1,284,543 | +0.12(+0.42%) |
Dec 08, 2003 | 29.08 | 29.65 | 29.08 | 29.66 | 1,167,314 | +0.38(+1.30%) |
Dec 05, 2003 | 29.68 | 29.68 | 29.28 | 29.28 | 739,547 | -0.44(-1.49%) |
Dec 04, 2003 | 29.46 | 29.75 | 29.28 | 29.72 | 1,449,508 | +0.03(+0.11%) |
Dec 03, 2003 | 29.49 | 30.03 | 29.49 | 29.69 | 843,847 | +0.13(+0.44%) |
Dec 02, 2003 | 29.61 | 29.69 | 29.40 | 29.56 | 1,039,767 | -0.03(-0.11%) |
Dec 01, 2003 | 28.94 | 29.80 | 28.93 | 29.59 | 1,004,959 | +0.72(+2.51%) |
Nov 28, 2003 | 29.02 | 29.04 | 28.87 | 28.87 | 373,192 | -0.12(-0.43%) |
Nov 26, 2003 | 29.06 | 29.24 | 28.94 | 29.00 | 1,154,509 | -0.02(-0.08%) |
Nov 25, 2003 | 28.27 | 29.22 | 28.27 | 29.02 | 2,200,617 | +1.33(+4.81%) |
Nov 24, 2003 | 27.38 | 27.71 | 27.37 | 27.69 | 1,124,177 | +0.44(+1.61%) |
Nov 21, 2003 | 27.27 | 27.39 | 27.27 | 27.25 | 1,075,445 | -0.02(-0.06%) |
Nov 20, 2003 | 27.22 | 27.59 | 27.02 | 27.27 | 967,789 | +0.05(+0.18%) |
Nov 19, 2003 | 27.35 | 27.49 | 27.22 | 27.22 | 907,869 | -0.12(-0.46%) |
Nov 18, 2003 | 27.65 | 27.77 | 27.29 | 27.34 | 966,670 | -0.33(-1.18%) |
Nov 17, 2003 | 27.66 | 27.88 | 27.53 | 27.67 | 692,059 | -0.23(-0.82%) |
Nov 14, 2003 | 28.00 | 28.23 | 27.75 | 27.90 | 579,057 | -0.10(-0.36%) |
Nov 13, 2003 | 27.92 | 28.03 | 27.76 | 28.00 | 708,344 | +0.08(+0.29%) |
Nov 12, 2003 | 27.67 | 28.05 | 27.67 | 27.92 | 833,653 | +0.11(+0.40%) |
Nov 11, 2003 | 27.99 | 28.04 | 27.79 | 27.80 | 633,631 | -0.24(-0.85%) |
Nov 10, 2003 | 28.34 | 28.37 | 27.93 | 28.04 | 559,042 | -0.26(-0.92%) |
Nov 07, 2003 | 28.42 | 28.52 | 28.23 | 28.30 | 584,776 | -0.12(-0.41%) |
Nov 06, 2003 | 28.21 | 28.46 | 28.11 | 28.42 | 641,090 | +0.14(+0.50%) |
Nov 05, 2003 | 28.04 | 28.38 | 27.88 | 28.28 | 798,845 | +0.10(+0.36%) |
Nov 04, 2003 | 28.04 | 28.31 | 27.88 | 28.18 | 832,410 | +0.08(+0.29%) |
Nov 03, 2003 | 28.11 | 28.16 | 28.00 | 28.10 | 537,756 | +0.11(+0.40%) |
Oct 31, 2003 | 28.19 | 28.19 | 27.81 | 27.99 | 1,008,937 | -0.25(-0.88%) |
Oct 30, 2003 | 27.95 | 28.37 | 27.95 | 28.23 | 2,043,981 | +0.60(+2.18%) |
Oct 29, 2003 | 26.49 | 28.03 | 26.14 | 27.63 | 4,036,123 | +1.11(+4.17%) |
Oct 28, 2003 | 26.67 | 26.67 | 26.22 | 26.53 | 1,856,017 | -0.08(-0.30%) |
Oct 27, 2003 | 26.43 | 26.67 | 26.38 | 26.61 | 987,182 | +0.17(+0.65%) |
Oct 24, 2003 | 26.52 | 26.52 | 26.19 | 26.43 | 727,240 | -0.08(-0.32%) |
Oct 23, 2003 | 26.40 | 26.61 | 26.18 | 26.52 | 998,495 | +0.11(+0.43%) |
Oct 22, 2003 | 26.73 | 26.73 | 26.29 | 26.40 | 694,794 | -0.33(-1.23%) |
Oct 21, 2003 | 26.72 | 26.94 | 26.70 | 26.73 | 885,866 | +0.02(+0.06%) |
Oct 20, 2003 | 26.85 | 26.88 | 26.62 | 26.72 | 549,097 | -0.06(-0.23%) |
Oct 17, 2003 | 27.04 | 27.12 | 26.80 | 26.78 | 594,845 | -0.29(-1.08%) |
Oct 16, 2003 | 26.81 | 27.12 | 26.81 | 27.07 | 796,359 | +0.09(+0.33%) |
Oct 15, 2003 | 27.05 | 27.20 | 26.90 | 26.98 | 1,296,725 | +0.04(+0.16%) |
Oct 14, 2003 | 26.78 | 26.94 | 26.75 | 26.94 | 1,210,948 | +0.16(+0.59%) |
Oct 13, 2003 | 26.61 | 26.79 | 26.69 | 26.78 | 701,631 | +0.17(+0.65%) |
Oct 10, 2003 | 26.69 | 26.84 | 26.57 | 26.61 | 686,341 | +0.10(+0.39%) |
Oct 09, 2003 | 26.56 | 26.81 | 26.39 | 26.51 | 839,123 | -0.05(-0.20%) |
Oct 08, 2003 | 26.42 | 26.67 | 26.34 | 26.56 | 1,099,811 | +0.21(+0.81%) |
Oct 07, 2003 | 26.20 | 26.39 | 25.54 | 26.34 | 852,425 | +0.15(+0.57%) |
Oct 06, 2003 | 26.08 | 26.30 | 26.02 | 26.20 | 982,334 | +0.12(+0.48%) |
Oct 03, 2003 | 25.82 | 26.34 | 25.54 | 26.07 | 1,318,605 | +0.53(+2.08%) |
Oct 02, 2003 | 25.44 | 25.60 | 25.40 | 25.54 | 652,651 | +0.09(+0.36%) |