Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.27 | 31.56 | 31.19 | 31.49 | 547,649 | +0.32(+1.03%) |
Sep 29, 2004 | 31.05 | 31.31 | 30.93 | 31.17 | 368,834 | +0.12(+0.39%) |
Sep 28, 2004 | 30.74 | 31.13 | 30.73 | 31.05 | 446,813 | +0.39(+1.27%) |
Sep 27, 2004 | 31.07 | 31.07 | 30.55 | 30.66 | 786,517 | -0.41(-1.31%) |
Sep 24, 2004 | 30.66 | 31.15 | 30.66 | 31.07 | 346,426 | +0.29(+0.94%) |
Sep 23, 2004 | 30.74 | 31.42 | 30.49 | 30.78 | 682,246 | +0.05(+0.15%) |
Sep 22, 2004 | 31.27 | 31.27 | 30.71 | 30.73 | 814,751 | -0.56(-1.80%) |
Sep 21, 2004 | 30.95 | 31.29 | 30.87 | 31.29 | 664,170 | +0.34(+1.10%) |
Sep 20, 2004 | 31.12 | 31.23 | 30.91 | 30.95 | 681,648 | -0.39(-1.26%) |
Sep 17, 2004 | 31.06 | 31.40 | 30.79 | 31.35 | 1,401,540 | +0.59(+1.92%) |
Sep 16, 2004 | 30.51 | 30.78 | 30.51 | 30.76 | 658,792 | +0.25(+0.83%) |
Sep 15, 2004 | 30.33 | 30.56 | 30.21 | 30.50 | 1,068,558 | +0.01(+0.02%) |
Sep 14, 2004 | 30.12 | 30.56 | 29.90 | 30.50 | 729,452 | +0.38(+1.27%) |
Sep 13, 2004 | 30.06 | 30.20 | 29.90 | 30.12 | 406,629 | +0.11(+0.38%) |
Sep 10, 2004 | 29.90 | 30.10 | 29.73 | 30.00 | 660,137 | +0.03(+0.11%) |
Sep 09, 2004 | 29.70 | 30.02 | 29.70 | 29.97 | 501,339 | +0.18(+0.61%) |
Sep 08, 2004 | 30.00 | 30.08 | 29.72 | 29.79 | 433,518 | -0.19(-0.65%) |
Sep 07, 2004 | 30.02 | 30.19 | 29.83 | 29.98 | 492,974 | -0.04(-0.13%) |
Sep 03, 2004 | 29.99 | 30.22 | 29.91 | 30.02 | 337,015 | +0.03(+0.11%) |
Sep 02, 2004 | 29.37 | 30.02 | 29.31 | 29.99 | 559,600 | +0.57(+1.93%) |
Sep 01, 2004 | 29.39 | 29.53 | 29.25 | 29.42 | 616,367 | +0.09(+0.32%) |
Aug 31, 2004 | 28.86 | 29.33 | 28.86 | 29.33 | 652,817 | +0.60(+2.10%) |
Aug 30, 2004 | 29.02 | 29.02 | 28.46 | 28.72 | 577,078 | -0.27(-0.95%) |
Aug 27, 2004 | 29.42 | 29.42 | 28.97 | 29.00 | 597,693 | -0.31(-1.05%) |
Aug 26, 2004 | 28.95 | 29.36 | 28.95 | 29.31 | 638,476 | +0.21(+0.74%) |
Aug 25, 2004 | 28.99 | 29.15 | 28.91 | 29.09 | 579,170 | +0.08(+0.28%) |
Aug 24, 2004 | 28.99 | 29.15 | 28.78 | 29.01 | 411,708 | +0.16(+0.56%) |
Aug 23, 2004 | 29.05 | 29.37 | 28.80 | 28.85 | 504,626 | -0.27(-0.92%) |
Aug 20, 2004 | 29.12 | 29.25 | 28.99 | 29.12 | 556,612 | +0.23(+0.81%) |
Aug 19, 2004 | 29.09 | 29.29 | 28.72 | 28.88 | 523,598 | -0.20(-0.69%) |
Aug 18, 2004 | 28.69 | 29.12 | 28.61 | 29.09 | 621,745 | +0.29(+1.02%) |
Aug 17, 2004 | 28.80 | 29.19 | 28.65 | 28.79 | 583,950 | -0.01(-0.02%) |
Aug 16, 2004 | 28.19 | 28.85 | 28.19 | 28.80 | 631,455 | +0.61(+2.16%) |
Aug 13, 2004 | 28.41 | 28.56 | 28.08 | 28.19 | 524,644 | -0.21(-0.73%) |
Aug 12, 2004 | 28.85 | 28.92 | 28.33 | 28.40 | 883,618 | -0.44(-1.53%) |
Aug 11, 2004 | 29.19 | 29.21 | 28.78 | 28.84 | 1,096,195 | -0.41(-1.40%) |
Aug 10, 2004 | 28.58 | 29.25 | 28.58 | 29.25 | 715,858 | +0.69(+2.41%) |
Aug 09, 2004 | 28.45 | 28.71 | 28.42 | 28.56 | 748,125 | +0.15(+0.54%) |
Aug 06, 2004 | 29.12 | 29.12 | 28.34 | 28.40 | 1,287,708 | -0.71(-2.44%) |
Aug 05, 2004 | 29.49 | 29.64 | 29.11 | 29.11 | 946,659 | -0.35(-1.20%) |
Aug 04, 2004 | 29.55 | 29.65 | 29.37 | 29.47 | 734,232 | -0.23(-0.77%) |
Aug 03, 2004 | 29.48 | 29.92 | 29.41 | 29.69 | 1,737,958 | +0.22(+0.75%) |
Aug 02, 2004 | 28.72 | 29.54 | 28.48 | 29.47 | 1,292,189 | +0.76(+2.63%) |
Jul 30, 2004 | 29.01 | 29.10 | 28.68 | 28.72 | 1,033,602 | -0.29(-0.99%) |
Jul 29, 2004 | 28.56 | 29.03 | 28.45 | 29.01 | 1,424,097 | +0.59(+2.07%) |
Jul 28, 2004 | 28.24 | 28.53 | 28.06 | 28.42 | 1,429,774 | +0.17(+0.62%) |
Jul 27, 2004 | 27.52 | 28.30 | 27.49 | 28.24 | 1,411,250 | +0.76(+2.78%) |
Jul 26, 2004 | 27.01 | 27.51 | 27.01 | 27.48 | 1,164,315 | +0.40(+1.48%) |
Jul 23, 2004 | 26.98 | 27.43 | 26.95 | 27.08 | 1,342,831 | +0.40(+1.51%) |
Jul 22, 2004 | 27.19 | 27.19 | 26.46 | 26.68 | 1,032,855 | -0.51(-1.87%) |
Jul 21, 2004 | 26.88 | 27.44 | 26.84 | 27.18 | 1,116,063 | +0.36(+1.35%) |
Jul 20, 2004 | 26.58 | 26.92 | 26.58 | 26.82 | 1,269,782 | +0.11(+0.40%) |
Jul 19, 2004 | 26.48 | 26.80 | 26.44 | 26.72 | 738,714 | +0.24(+0.91%) |
Jul 16, 2004 | 26.91 | 26.91 | 26.44 | 26.48 | 507,165 | -0.07(-0.28%) |
Jul 15, 2004 | 26.06 | 26.67 | 26.06 | 26.55 | 550,487 | +0.48(+1.85%) |
Jul 14, 2004 | 25.83 | 26.31 | 25.71 | 26.07 | 417,832 | +0.22(+0.85%) |
Jul 13, 2004 | 25.75 | 25.89 | 25.62 | 25.85 | 346,277 | +0.23(+0.91%) |
Jul 12, 2004 | 25.72 | 25.73 | 25.52 | 25.61 | 456,374 | -0.02(-0.08%) |
Jul 09, 2004 | 25.62 | 25.74 | 25.38 | 25.63 | 408,272 | +0.11(+0.42%) |
Jul 08, 2004 | 26.11 | 26.27 | 25.52 | 25.52 | 507,763 | -0.59(-2.26%) |
Jul 07, 2004 | 25.99 | 26.22 | 25.99 | 26.11 | 390,495 | +0.13(+0.49%) |
Jul 06, 2004 | 26.02 | 26.29 | 25.98 | 25.99 | 507,763 | -0.03(-0.10%) |
Jul 02, 2004 | 26.48 | 26.48 | 25.90 | 26.01 | 618,010 | -0.43(-1.62%) |
Jul 01, 2004 | 26.78 | 26.78 | 26.31 | 26.44 | 765,753 | -0.38(-1.42%) |
Jun 30, 2004 | 26.70 | 26.97 | 26.53 | 26.82 | 846,720 | +0.05(+0.18%) |
Jun 29, 2004 | 26.24 | 26.78 | 26.24 | 26.78 | 687,624 | +0.38(+1.45%) |
Jun 28, 2004 | 26.68 | 26.78 | 26.27 | 26.39 | 605,163 | -0.24(-0.90%) |
Jun 25, 2004 | 26.43 | 26.74 | 26.27 | 26.64 | 808,627 | +0.32(+1.22%) |
Jun 24, 2004 | 26.61 | 26.68 | 26.28 | 26.31 | 952,485 | -0.29(-1.08%) |
Jun 23, 2004 | 26.07 | 26.69 | 25.99 | 26.60 | 707,343 | +0.62(+2.37%) |
Jun 22, 2004 | 26.04 | 26.13 | 25.79 | 25.99 | 635,787 | -0.02(-0.08%) |
Jun 21, 2004 | 26.19 | 26.27 | 25.95 | 26.01 | 464,590 | -0.19(-0.72%) |
Jun 18, 2004 | 26.37 | 26.46 | 26.14 | 26.19 | 614,275 | -0.17(-0.66%) |
Jun 17, 2004 | 25.89 | 26.44 | 25.77 | 26.37 | 568,414 | +0.52(+2.02%) |
Jun 16, 2004 | 25.87 | 25.89 | 25.60 | 25.85 | 336,566 | +0.07(+0.29%) |
Jun 15, 2004 | 25.57 | 25.97 | 25.54 | 25.77 | 782,335 | +0.47(+1.85%) |
Jun 14, 2004 | 25.23 | 25.50 | 25.20 | 25.30 | 540,479 | +0.07(+0.29%) |
Jun 10, 2004 | 25.24 | 25.32 | 24.99 | 25.23 | 407,525 | -0.02(-0.08%) |
Jun 09, 2004 | 25.55 | 25.55 | 25.18 | 25.25 | 370,178 | -0.29(-1.13%) |
Jun 08, 2004 | 25.20 | 25.54 | 25.09 | 25.54 | 701,666 | +0.33(+1.30%) |
Jun 07, 2004 | 24.57 | 25.21 | 24.57 | 25.21 | 353,148 | +0.74(+3.01%) |
Jun 04, 2004 | 24.51 | 24.58 | 24.27 | 24.47 | 444,124 | +0.07(+0.27%) |
Jun 03, 2004 | 24.90 | 24.90 | 24.39 | 24.41 | 757,238 | -0.52(-2.09%) |
Jun 02, 2004 | 24.90 | 25.00 | 24.75 | 24.93 | 620,101 | +0.03(+0.11%) |
Jun 01, 2004 | 24.92 | 24.97 | 24.75 | 24.90 | 431,576 | +0.03(+0.13%) |
May 28, 2004 | 24.96 | 24.97 | 24.69 | 24.87 | 368,684 | -0.07(-0.30%) |
May 27, 2004 | 24.87 | 25.20 | 24.77 | 24.94 | 338,210 | +0.15(+0.59%) |
May 26, 2004 | 24.89 | 24.89 | 24.67 | 24.79 | 536,445 | -0.04(-0.16%) |
May 25, 2004 | 24.50 | 24.88 | 24.47 | 24.84 | 1,068,558 | +0.10(+0.41%) |
May 24, 2004 | 24.73 | 24.87 | 24.68 | 24.73 | 639,522 | +0.05(+0.22%) |
May 21, 2004 | 25.10 | 25.14 | 24.61 | 24.68 | 1,069,604 | +0.22(+0.90%) |
May 20, 2004 | 24.27 | 24.57 | 24.05 | 24.46 | 773,222 | +0.31(+1.27%) |
May 19, 2004 | 23.86 | 24.40 | 23.78 | 24.15 | 865,393 | +0.36(+1.52%) |
May 18, 2004 | 23.64 | 23.90 | 23.64 | 23.79 | 597,992 | +0.13(+0.57%) |
May 17, 2004 | 23.96 | 24.07 | 23.64 | 23.66 | 878,091 | -0.42(-1.75%) |
May 14, 2004 | 24.19 | 24.30 | 23.86 | 24.08 | 689,865 | -0.06(-0.25%) |
May 13, 2004 | 24.13 | 24.33 | 23.89 | 24.14 | 918,724 | -0.02(-0.08%) |
May 12, 2004 | 24.35 | 24.37 | 23.74 | 24.16 | 850,604 | -0.23(-0.93%) |
May 11, 2004 | 23.85 | 24.49 | 23.85 | 24.39 | 743,644 | +0.50(+2.10%) |
May 10, 2004 | 24.37 | 24.40 | 23.52 | 23.88 | 1,107,249 | -0.61(-2.49%) |
May 07, 2004 | 25.19 | 25.36 | 24.49 | 24.49 | 656,103 | -0.72(-2.84%) |
May 06, 2004 | 25.36 | 25.40 | 24.80 | 25.21 | 485,206 | -0.19(-0.74%) |
May 05, 2004 | 25.32 | 25.49 | 25.22 | 25.40 | 439,045 | +0.07(+0.29%) |
May 04, 2004 | 25.29 | 25.60 | 25.23 | 25.32 | 797,273 | -0.07(-0.26%) |
May 03, 2004 | 24.57 | 25.39 | 24.57 | 25.39 | 1,094,552 | +0.76(+3.10%) |
Apr 30, 2004 | 24.45 | 24.81 | 24.17 | 24.63 | 786,966 | +0.11(+0.44%) |
Apr 29, 2004 | 25.16 | 25.16 | 24.30 | 24.52 | 852,845 | -0.50(-2.01%) |
Apr 28, 2004 | 25.15 | 25.42 | 24.75 | 25.02 | 1,027,328 | -0.06(-0.24%) |
Apr 27, 2004 | 25.44 | 25.44 | 24.43 | 25.08 | 1,755,585 | -1.25(-4.75%) |
Apr 26, 2004 | 27.11 | 27.35 | 25.93 | 26.33 | 1,379,580 | -0.94(-3.46%) |
Apr 23, 2004 | 26.88 | 27.40 | 26.69 | 27.28 | 877,494 | +0.40(+1.49%) |
Apr 22, 2004 | 26.71 | 27.07 | 26.59 | 26.88 | 901,246 | +0.21(+0.80%) |
Apr 21, 2004 | 26.15 | 26.73 | 26.07 | 26.66 | 479,380 | +0.55(+2.10%) |
Apr 20, 2004 | 26.68 | 26.75 | 26.11 | 26.11 | 706,895 | -0.56(-2.11%) |
Apr 19, 2004 | 26.47 | 26.71 | 26.17 | 26.68 | 915,288 | +0.21(+0.78%) |
Apr 16, 2004 | 26.58 | 27.14 | 26.27 | 26.47 | 2,475,776 | +0.87(+3.40%) |
Apr 15, 2004 | 25.34 | 25.60 | 25.26 | 25.60 | 462,200 | +0.25(+0.98%) |
Apr 14, 2004 | 25.32 | 25.71 | 25.24 | 25.35 | 573,941 | -0.04(-0.16%) |
Apr 13, 2004 | 26.09 | 26.10 | 25.27 | 25.39 | 1,030,614 | -1.23(-4.60%) |
Apr 12, 2004 | 26.51 | 26.71 | 26.51 | 26.62 | 261,276 | +0.00(+0.00%) |
Apr 08, 2004 | 26.76 | 26.76 | 26.40 | 26.62 | 415,741 | +0.21(+0.79%) |
Apr 07, 2004 | 26.64 | 26.68 | 26.19 | 26.41 | 406,180 | -0.26(-0.98%) |
Apr 06, 2004 | 26.61 | 26.71 | 26.51 | 26.67 | 382,129 | +0.05(+0.18%) |
Apr 05, 2004 | 26.44 | 26.66 | 26.35 | 26.62 | 435,311 | -0.01(-0.03%) |
Apr 02, 2004 | 26.74 | 26.78 | 26.40 | 26.63 | 693,599 | +0.00(+0.00%) |
Apr 01, 2004 | 25.84 | 26.65 | 25.84 | 26.63 | 1,041,221 | +0.70(+2.71%) |
Mar 31, 2004 | 25.64 | 26.10 | 25.56 | 25.93 | 845,226 | +0.18(+0.70%) |
Mar 30, 2004 | 25.10 | 25.77 | 25.10 | 25.75 | 873,012 | +0.78(+3.14%) |
Mar 29, 2004 | 24.59 | 25.12 | 24.59 | 24.96 | 382,876 | +0.31(+1.25%) |
Mar 26, 2004 | 24.85 | 25.06 | 24.55 | 24.65 | 590,822 | -0.15(-0.62%) |
Mar 25, 2004 | 24.21 | 24.81 | 24.10 | 24.81 | 628,616 | +0.77(+3.20%) |
Mar 24, 2004 | 24.03 | 24.07 | 23.73 | 24.04 | 648,037 | +0.01(+0.03%) |
Mar 23, 2004 | 24.21 | 24.25 | 23.96 | 24.03 | 654,610 | -0.26(-1.07%) |
Mar 22, 2004 | 24.43 | 24.43 | 24.06 | 24.29 | 452,191 | -0.17(-0.71%) |
Mar 19, 2004 | 25.17 | 25.18 | 24.42 | 24.47 | 907,819 | -0.34(-1.38%) |
Mar 18, 2004 | 25.37 | 25.37 | 24.69 | 24.81 | 1,535,390 | -0.66(-2.60%) |
Mar 17, 2004 | 25.24 | 25.52 | 25.22 | 25.47 | 663,274 | +0.50(+2.01%) |
Mar 16, 2004 | 25.09 | 25.28 | 24.73 | 24.97 | 536,744 | -0.02(-0.08%) |
Mar 15, 2004 | 25.30 | 25.34 | 24.94 | 24.99 | 775,463 | -0.30(-1.19%) |
Mar 12, 2004 | 24.69 | 25.31 | 24.69 | 25.29 | 512,245 | +0.62(+2.52%) |
Mar 11, 2004 | 24.53 | 25.06 | 24.35 | 24.67 | 871,369 | +0.15(+0.60%) |
Mar 10, 2004 | 24.94 | 25.04 | 24.52 | 24.52 | 565,127 | -0.41(-1.64%) |
Mar 09, 2004 | 24.80 | 25.07 | 24.67 | 24.93 | 566,621 | -0.01(-0.05%) |
Mar 08, 2004 | 25.35 | 25.35 | 24.94 | 24.94 | 323,122 | -0.41(-1.61%) |
Mar 05, 2004 | 25.17 | 25.44 | 24.98 | 25.35 | 479,081 | +0.19(+0.74%) |
Mar 04, 2004 | 24.84 | 25.17 | 24.67 | 25.16 | 476,093 | +0.23(+0.91%) |
Mar 03, 2004 | 24.77 | 24.98 | 24.60 | 24.94 | 542,271 | +0.17(+0.68%) |
Mar 02, 2004 | 24.94 | 25.38 | 24.70 | 24.77 | 834,172 | -0.27(-1.07%) |
Mar 01, 2004 | 24.80 | 25.18 | 24.69 | 25.04 | 578,124 | +0.37(+1.52%) |
Feb 27, 2004 | 24.20 | 24.85 | 24.17 | 24.66 | 820,428 | +0.36(+1.49%) |
Feb 26, 2004 | 23.94 | 24.33 | 23.60 | 24.30 | 376,901 | +0.37(+1.54%) |
Feb 25, 2004 | 23.73 | 24.01 | 23.50 | 23.93 | 561,542 | +0.17(+0.70%) |
Feb 24, 2004 | 23.98 | 24.00 | 23.62 | 23.76 | 501,787 | -0.22(-0.92%) |
Feb 23, 2004 | 24.24 | 24.37 | 23.97 | 23.98 | 509,556 | -0.25(-1.05%) |
Feb 20, 2004 | 24.09 | 24.63 | 23.80 | 24.24 | 757,686 | +0.18(+0.75%) |
Feb 19, 2004 | 24.37 | 24.61 | 24.02 | 24.06 | 444,423 | -0.43(-1.75%) |
Feb 18, 2004 | 24.13 | 24.54 | 24.12 | 24.49 | 450,697 | +0.19(+0.77%) |
Feb 17, 2004 | 24.43 | 24.47 | 24.22 | 24.30 | 422,165 | +0.03(+0.14%) |
Feb 13, 2004 | 24.63 | 24.84 | 24.00 | 24.27 | 649,530 | -0.39(-1.60%) |
Feb 12, 2004 | 24.80 | 24.80 | 24.57 | 24.66 | 587,535 | -0.14(-0.57%) |
Feb 11, 2004 | 24.27 | 24.84 | 24.19 | 24.80 | 694,645 | +0.56(+2.29%) |
Feb 10, 2004 | 24.43 | 24.55 | 24.09 | 24.25 | 1,018,365 | -0.59(-2.37%) |
Feb 09, 2004 | 24.66 | 25.03 | 24.66 | 24.84 | 559,152 | +0.23(+0.95%) |
Feb 06, 2004 | 23.86 | 24.75 | 23.86 | 24.60 | 749,768 | +0.80(+3.38%) |
Feb 05, 2004 | 24.13 | 24.15 | 23.73 | 23.80 | 874,207 | -0.17(-0.73%) |
Feb 04, 2004 | 23.86 | 24.05 | 23.80 | 23.97 | 426,497 | -0.17(-0.69%) |
Feb 03, 2004 | 24.40 | 24.44 | 24.03 | 24.14 | 780,243 | -0.16(-0.66%) |
Feb 02, 2004 | 24.63 | 24.70 | 23.88 | 24.30 | 746,781 | -0.33(-1.36%) |
Jan 30, 2004 | 24.50 | 24.78 | 24.28 | 24.63 | 497,157 | -0.08(-0.33%) |
Jan 29, 2004 | 24.52 | 24.77 | 24.22 | 24.71 | 637,878 | +0.20(+0.82%) |
Jan 28, 2004 | 24.73 | 24.88 | 24.48 | 24.51 | 839,400 | -0.29(-1.16%) |
Jan 27, 2004 | 24.87 | 25.00 | 24.60 | 24.80 | 1,116,362 | +0.01(+0.03%) |
Jan 26, 2004 | 25.00 | 25.04 | 24.79 | 24.79 | 1,239,157 | -0.17(-0.70%) |
Jan 23, 2004 | 24.90 | 25.07 | 24.90 | 24.97 | 968,619 | +0.00(+0.00%) |
Jan 22, 2004 | 25.24 | 25.24 | 24.88 | 24.97 | 634,891 | -0.27(-1.06%) |
Jan 21, 2004 | 25.14 | 25.38 | 24.98 | 25.24 | 1,372,709 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 25.06 | 24.71 | 25.06 | 509,705 | -0.01(-0.03%) |
Jan 16, 2004 | 25.30 | 25.36 | 25.02 | 25.07 | 642,210 | -0.07(-0.27%) |
Jan 15, 2004 | 24.84 | 25.24 | 24.75 | 25.14 | 680,603 | +0.37(+1.51%) |
Jan 14, 2004 | 25.10 | 25.28 | 24.72 | 24.76 | 673,133 | -0.34(-1.36%) |
Jan 13, 2004 | 24.43 | 25.18 | 24.40 | 25.10 | 1,381,373 | +0.62(+2.54%) |
Jan 12, 2004 | 24.09 | 24.57 | 23.96 | 24.48 | 544,960 | +0.36(+1.50%) |
Jan 09, 2004 | 24.30 | 24.30 | 23.87 | 24.12 | 645,497 | -0.05(-0.22%) |
Jan 08, 2004 | 23.67 | 24.17 | 23.73 | 24.17 | 765,902 | +0.50(+2.12%) |
Jan 07, 2004 | 23.60 | 23.76 | 23.43 | 23.67 | 1,101,274 | -0.05(-0.20%) |
Jan 06, 2004 | 23.09 | 23.77 | 23.03 | 23.72 | 1,206,591 | +0.89(+3.90%) |
Jan 05, 2004 | 22.60 | 22.83 | 22.60 | 22.83 | 518,519 | +0.29(+1.28%) |
Jan 02, 2004 | 22.86 | 22.86 | 22.50 | 22.54 | 293,095 | -0.32(-1.41%) |
Dec 31, 2003 | 22.73 | 22.96 | 22.72 | 22.86 | 224,975 | +0.10(+0.44%) |
Dec 30, 2003 | 22.96 | 22.97 | 22.75 | 22.76 | 348,517 | -0.10(-0.44%) |
Dec 29, 2003 | 22.59 | 22.89 | 22.59 | 22.86 | 533,009 | +0.25(+1.13%) |
Dec 26, 2003 | 22.57 | 22.74 | 22.49 | 22.61 | 88,436 | -0.03(-0.12%) |
Dec 24, 2003 | 22.66 | 22.72 | 22.53 | 22.63 | 123,841 | +0.04(+0.18%) |
Dec 23, 2003 | 22.57 | 22.76 | 22.49 | 22.59 | 592,315 | -0.37(-1.60%) |
Dec 22, 2003 | 22.84 | 22.96 | 22.75 | 22.96 | 527,631 | +0.09(+0.38%) |
Dec 19, 2003 | 23.16 | 23.16 | 22.51 | 22.87 | 1,158,937 | +0.26(+1.15%) |
Dec 18, 2003 | 22.08 | 22.63 | 22.06 | 22.61 | 893,329 | +0.60(+2.71%) |
Dec 17, 2003 | 22.02 | 22.09 | 21.86 | 22.02 | 632,202 | -0.05(-0.21%) |
Dec 16, 2003 | 21.81 | 22.07 | 21.69 | 22.06 | 765,006 | +0.35(+1.63%) |
Dec 15, 2003 | 21.73 | 21.96 | 21.57 | 21.71 | 1,202,857 | +0.15(+0.68%) |
Dec 12, 2003 | 21.45 | 21.53 | 21.20 | 21.56 | 512,095 | +0.09(+0.41%) |
Dec 11, 2003 | 21.07 | 21.53 | 21.05 | 21.47 | 522,702 | +0.52(+2.46%) |
Dec 10, 2003 | 20.93 | 20.93 | 20.84 | 20.96 | 598,739 | -0.01(-0.03%) |
Dec 09, 2003 | 20.94 | 21.19 | 20.93 | 20.97 | 601,428 | -0.01(-0.03%) |
Dec 08, 2003 | 20.60 | 20.98 | 20.60 | 20.97 | 365,697 | +0.34(+1.65%) |
Dec 05, 2003 | 20.91 | 20.99 | 20.41 | 20.63 | 484,309 | -0.50(-2.34%) |
Dec 04, 2003 | 21.07 | 21.15 | 20.81 | 21.13 | 487,745 | +0.11(+0.51%) |
Dec 03, 2003 | 21.23 | 21.37 | 21.03 | 21.02 | 588,730 | -0.14(-0.66%) |
Dec 02, 2003 | 21.41 | 21.41 | 21.13 | 21.16 | 296,382 | -0.29(-1.37%) |
Dec 01, 2003 | 21.00 | 21.59 | 21.00 | 21.45 | 546,305 | +0.58(+2.76%) |
Nov 28, 2003 | 21.02 | 21.05 | 20.87 | 20.88 | 72,900 | -0.13(-0.64%) |
Nov 26, 2003 | 20.89 | 21.16 | 20.89 | 21.01 | 369,730 | +0.13(+0.61%) |
Nov 25, 2003 | 20.60 | 20.99 | 20.48 | 20.89 | 528,079 | +0.29(+1.40%) |
Nov 24, 2003 | 20.42 | 20.74 | 20.42 | 20.60 | 552,878 | +0.21(+1.05%) |
Nov 21, 2003 | 20.22 | 20.47 | 20.16 | 20.38 | 722,730 | +0.29(+1.43%) |
Nov 20, 2003 | 20.38 | 20.41 | 20.12 | 20.10 | 665,365 | -0.25(-1.22%) |
Nov 19, 2003 | 20.65 | 20.65 | 20.26 | 20.34 | 822,370 | -0.31(-1.49%) |
Nov 18, 2003 | 20.08 | 20.84 | 20.08 | 20.65 | 2,858,951 | +1.55(+8.13%) |
Nov 17, 2003 | 18.92 | 19.11 | 18.84 | 19.10 | 922,758 | -0.08(-0.42%) |
Nov 14, 2003 | 19.35 | 19.47 | 19.14 | 19.18 | 429,933 | -0.23(-1.21%) |
Nov 13, 2003 | 19.37 | 19.47 | 19.26 | 19.41 | 715,410 | +0.00(+0.00%) |
Nov 12, 2003 | 19.53 | 19.54 | 19.24 | 19.41 | 1,109,490 | -0.13(-0.65%) |
Nov 11, 2003 | 19.57 | 19.61 | 19.48 | 19.54 | 988,786 | -0.02(-0.10%) |
Nov 10, 2003 | 20.04 | 20.05 | 19.55 | 19.56 | 1,063,778 | -0.49(-2.44%) |
Nov 07, 2003 | 20.20 | 20.21 | 20.02 | 20.05 | 542,122 | -0.13(-0.66%) |
Nov 06, 2003 | 19.91 | 20.16 | 19.90 | 20.18 | 772,027 | +0.18(+0.90%) |
Nov 05, 2003 | 20.15 | 20.06 | 19.75 | 20.00 | 528,976 | -0.10(-0.50%) |
Nov 04, 2003 | 20.15 | 20.20 | 19.90 | 20.10 | 584,846 | -0.29(-1.41%) |
Nov 03, 2003 | 19.98 | 20.52 | 19.98 | 20.39 | 977,388 | +0.31(+1.53%) |
Oct 31, 2003 | 20.09 | 20.08 | 19.88 | 20.08 | 670,893 | -0.01(-0.03%) |
Oct 30, 2003 | 20.12 | 20.13 | 20.00 | 20.09 | 405,135 | +0.01(+0.03%) |
Oct 29, 2003 | 19.91 | 20.12 | 19.86 | 20.08 | 665,664 | +0.07(+0.33%) |
Oct 28, 2003 | 19.75 | 20.04 | 19.51 | 20.02 | 887,502 | +0.27(+1.36%) |
Oct 27, 2003 | 20.32 | 20.32 | 19.61 | 19.75 | 657,448 | -0.17(-0.87%) |
Oct 24, 2003 | 19.95 | 19.96 | 19.65 | 19.92 | 447,710 | -0.03(-0.17%) |
Oct 23, 2003 | 19.97 | 19.97 | 19.53 | 19.95 | 683,590 | -0.03(-0.13%) |
Oct 22, 2003 | 20.22 | 20.83 | 19.27 | 19.98 | 1,689,108 | -0.84(-4.02%) |
Oct 21, 2003 | 20.68 | 21.01 | 20.65 | 20.82 | 337,612 | +0.13(+0.65%) |
Oct 20, 2003 | 20.58 | 20.75 | 20.45 | 20.68 | 447,560 | -0.02(-0.10%) |
Oct 17, 2003 | 21.07 | 21.07 | 20.70 | 20.70 | 292,348 | -0.35(-1.65%) |
Oct 16, 2003 | 20.90 | 20.99 | 20.73 | 21.05 | 445,768 | +0.16(+0.77%) |
Oct 15, 2003 | 20.90 | 21.13 | 20.83 | 20.89 | 402,595 | -0.05(-0.22%) |
Oct 14, 2003 | 20.86 | 20.96 | 20.75 | 20.94 | 410,363 | +0.02(+0.10%) |
Oct 13, 2003 | 20.50 | 20.91 | 20.50 | 20.92 | 593,809 | +0.66(+3.27%) |
Oct 10, 2003 | 20.58 | 20.58 | 20.26 | 20.26 | 818,635 | -0.41(-1.98%) |
Oct 09, 2003 | 20.66 | 20.87 | 20.50 | 20.66 | 345,380 | +0.26(+1.28%) |
Oct 08, 2003 | 20.44 | 20.46 | 20.28 | 20.40 | 231,249 | -0.06(-0.29%) |
Oct 07, 2003 | 20.24 | 20.51 | 20.16 | 20.46 | 420,223 | +0.23(+1.12%) |
Oct 06, 2003 | 20.46 | 20.46 | 20.15 | 20.24 | 481,919 | -0.27(-1.34%) |
Oct 03, 2003 | 20.43 | 20.64 | 20.43 | 20.51 | 455,478 | +0.25(+1.22%) |
Oct 02, 2003 | 20.22 | 20.34 | 20.18 | 20.26 | 532,860 | +0.20(+1.00%) |