Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.56 | 23.77 | 23.48 | 23.62 | 1,679,081 | +0.06(+0.24%) |
Oct 28, 2004 | 23.35 | 23.95 | 23.27 | 23.56 | 2,625,040 | +0.43(+1.84%) |
Oct 27, 2004 | 22.80 | 23.43 | 22.57 | 23.14 | 3,261,184 | +0.35(+1.52%) |
Oct 26, 2004 | 22.95 | 23.24 | 22.78 | 22.79 | 2,537,497 | +0.08(+0.35%) |
Oct 25, 2004 | 22.77 | 22.83 | 22.46 | 22.71 | 971,413 | -0.06(-0.25%) |
Oct 22, 2004 | 22.95 | 23.14 | 22.75 | 22.77 | 1,391,122 | -0.06(-0.25%) |
Oct 21, 2004 | 22.87 | 23.27 | 22.61 | 22.82 | 2,144,983 | -0.17(-0.74%) |
Oct 20, 2004 | 23.23 | 23.48 | 22.95 | 22.99 | 1,468,979 | -0.35(-1.48%) |
Oct 19, 2004 | 23.60 | 23.97 | 23.26 | 23.34 | 1,983,556 | -0.13(-0.55%) |
Oct 18, 2004 | 23.18 | 23.56 | 23.11 | 23.47 | 925,841 | +0.30(+1.29%) |
Oct 15, 2004 | 23.27 | 23.48 | 23.10 | 23.17 | 1,174,438 | -0.08(-0.35%) |
Oct 14, 2004 | 23.48 | 23.48 | 23.07 | 23.25 | 1,619,478 | -0.10(-0.45%) |
Oct 13, 2004 | 23.93 | 24.28 | 23.26 | 23.35 | 1,979,210 | -0.61(-2.55%) |
Oct 12, 2004 | 24.05 | 24.06 | 23.75 | 23.97 | 1,581,605 | -0.14(-0.57%) |
Oct 11, 2004 | 23.74 | 24.14 | 23.72 | 24.10 | 1,277,999 | +0.35(+1.46%) |
Oct 08, 2004 | 24.96 | 24.96 | 23.76 | 23.76 | 1,876,022 | -1.20(-4.81%) |
Oct 07, 2004 | 25.06 | 25.37 | 24.87 | 24.96 | 783,786 | -0.10(-0.42%) |
Oct 06, 2004 | 25.25 | 25.50 | 24.87 | 25.06 | 865,865 | -0.19(-0.77%) |
Oct 05, 2004 | 25.21 | 25.49 | 25.05 | 25.25 | 674,389 | -0.10(-0.38%) |
Oct 04, 2004 | 25.17 | 25.59 | 25.14 | 25.35 | 1,333,878 | +0.21(+0.83%) |
Oct 01, 2004 | 24.92 | 25.44 | 24.79 | 25.14 | 1,458,300 | +0.39(+1.56%) |
Sep 30, 2004 | 23.98 | 24.79 | 23.91 | 24.76 | 1,648,907 | +0.80(+3.33%) |
Sep 29, 2004 | 24.37 | 24.48 | 23.94 | 23.96 | 2,154,668 | -0.40(-1.65%) |
Sep 28, 2004 | 24.69 | 24.69 | 24.06 | 24.36 | 2,006,653 | -0.32(-1.30%) |
Sep 27, 2004 | 25.46 | 25.46 | 24.68 | 24.68 | 1,143,270 | -0.78(-3.07%) |
Sep 24, 2004 | 25.45 | 25.61 | 25.36 | 25.46 | 684,199 | -0.02(-0.06%) |
Sep 23, 2004 | 25.25 | 25.57 | 25.01 | 25.48 | 749,638 | +0.26(+1.02%) |
Sep 22, 2004 | 25.31 | 25.59 | 25.05 | 25.22 | 695,126 | -0.41(-1.60%) |
Sep 21, 2004 | 25.34 | 25.73 | 25.20 | 25.63 | 645,084 | +0.32(+1.27%) |
Sep 20, 2004 | 25.42 | 25.46 | 25.17 | 25.31 | 893,680 | -0.17(-0.66%) |
Sep 17, 2004 | 25.93 | 26.00 | 25.45 | 25.48 | 970,917 | -0.34(-1.31%) |
Sep 16, 2004 | 26.02 | 26.16 | 25.77 | 25.82 | 882,505 | -0.24(-0.93%) |
Sep 15, 2004 | 25.75 | 26.11 | 25.49 | 26.06 | 1,812,817 | +0.41(+1.60%) |
Sep 14, 2004 | 25.57 | 25.65 | 25.21 | 25.65 | 1,337,975 | +0.08(+0.32%) |
Sep 13, 2004 | 25.19 | 25.57 | 25.19 | 25.57 | 1,272,660 | +0.33(+1.31%) |
Sep 10, 2004 | 24.73 | 25.26 | 24.58 | 25.24 | 1,317,735 | +0.60(+2.42%) |
Sep 09, 2004 | 25.27 | 25.27 | 24.49 | 24.64 | 1,831,940 | -0.62(-2.45%) |
Sep 08, 2004 | 25.43 | 25.95 | 25.26 | 25.26 | 1,272,287 | -0.10(-0.41%) |
Sep 07, 2004 | 25.61 | 25.61 | 25.14 | 25.37 | 916,528 | +0.03(+0.13%) |
Sep 03, 2004 | 25.25 | 25.57 | 25.23 | 25.34 | 895,046 | +0.11(+0.45%) |
Sep 02, 2004 | 25.09 | 25.40 | 24.92 | 25.22 | 1,322,826 | +0.14(+0.55%) |
Sep 01, 2004 | 24.95 | 25.20 | 24.76 | 25.09 | 1,020,462 | +0.16(+0.65%) |
Aug 31, 2004 | 25.09 | 25.09 | 24.59 | 24.92 | 1,047,532 | -0.04(-0.16%) |
Aug 30, 2004 | 25.05 | 25.23 | 24.92 | 24.96 | 924,476 | +0.01(+0.03%) |
Aug 27, 2004 | 24.94 | 25.18 | 24.81 | 24.96 | 1,436,073 | -0.01(-0.03%) |
Aug 26, 2004 | 24.48 | 24.97 | 24.34 | 24.96 | 2,116,795 | +0.36(+1.47%) |
Aug 25, 2004 | 23.52 | 24.63 | 23.48 | 24.60 | 2,349,125 | +1.09(+4.62%) |
Aug 24, 2004 | 23.76 | 23.88 | 23.35 | 23.52 | 1,350,765 | +0.03(+0.14%) |
Aug 23, 2004 | 23.82 | 23.84 | 23.33 | 23.48 | 1,247,825 | -0.29(-1.22%) |
Aug 20, 2004 | 23.60 | 23.85 | 23.55 | 23.77 | 1,419,558 | +0.17(+0.72%) |
Aug 19, 2004 | 24.02 | 24.07 | 23.50 | 23.60 | 1,654,247 | -0.51(-2.10%) |
Aug 18, 2004 | 24.10 | 24.26 | 23.52 | 24.11 | 2,783,858 | +0.02(+0.07%) |
Aug 17, 2004 | 24.01 | 24.63 | 23.92 | 24.10 | 3,923,901 | +0.14(+0.57%) |
Aug 16, 2004 | 22.39 | 24.57 | 22.35 | 23.96 | 4,283,136 | +1.65(+7.40%) |
Aug 13, 2004 | 21.99 | 22.51 | 21.97 | 22.31 | 4,907,359 | +0.48(+2.21%) |
Aug 12, 2004 | 23.56 | 23.84 | 21.74 | 21.82 | 16,336,963 | -3.79(-14.78%) |
Aug 11, 2004 | 25.77 | 25.99 | 25.56 | 25.61 | 1,745,018 | -0.50(-1.91%) |
Aug 10, 2004 | 25.77 | 26.11 | 25.63 | 26.11 | 1,568,442 | +0.35(+1.38%) |
Aug 09, 2004 | 25.13 | 25.79 | 25.00 | 25.75 | 1,891,171 | +0.44(+1.75%) |
Aug 06, 2004 | 25.73 | 25.73 | 25.16 | 25.31 | 1,464,757 | -0.46(-1.78%) |
Aug 05, 2004 | 26.84 | 26.89 | 25.77 | 25.77 | 1,636,241 | -1.02(-3.82%) |
Aug 04, 2004 | 27.26 | 27.27 | 26.54 | 26.79 | 2,395,690 | -0.74(-2.69%) |
Aug 03, 2004 | 28.79 | 28.80 | 27.39 | 27.53 | 1,958,349 | -1.36(-4.71%) |
Aug 02, 2004 | 28.81 | 28.94 | 28.43 | 28.89 | 742,685 | +0.10(+0.36%) |
Jul 30, 2004 | 28.75 | 28.92 | 28.59 | 28.79 | 790,119 | -0.08(-0.28%) |
Jul 29, 2004 | 28.19 | 28.99 | 28.18 | 28.87 | 1,111,978 | +0.73(+2.60%) |
Jul 28, 2004 | 28.37 | 28.37 | 27.24 | 28.14 | 1,042,441 | -0.23(-0.80%) |
Jul 27, 2004 | 27.62 | 28.43 | 27.55 | 28.36 | 735,358 | +0.87(+3.16%) |
Jul 26, 2004 | 27.82 | 27.87 | 27.36 | 27.49 | 739,580 | -0.38(-1.36%) |
Jul 23, 2004 | 27.98 | 28.11 | 27.57 | 27.87 | 1,063,302 | -0.11(-0.40%) |
Jul 22, 2004 | 27.82 | 28.09 | 27.01 | 27.98 | 1,290,913 | +0.17(+0.61%) |
Jul 21, 2004 | 28.44 | 28.52 | 27.77 | 27.82 | 756,841 | -0.61(-2.15%) |
Jul 20, 2004 | 27.94 | 28.44 | 27.90 | 28.43 | 1,995,725 | +0.53(+1.91%) |
Jul 19, 2004 | 28.57 | 28.59 | 27.75 | 27.90 | 1,383,050 | -0.68(-2.37%) |
Jul 16, 2004 | 29.23 | 29.29 | 28.51 | 28.57 | 863,382 | -0.45(-1.55%) |
Jul 15, 2004 | 28.99 | 29.28 | 28.83 | 29.02 | 1,328,166 | +0.29(+1.01%) |
Jul 14, 2004 | 28.59 | 29.14 | 28.30 | 28.73 | 1,334,747 | -0.02(-0.08%) |
Jul 13, 2004 | 28.03 | 28.81 | 28.00 | 28.76 | 1,006,927 | +0.84(+3.00%) |
Jul 12, 2004 | 28.28 | 28.48 | 27.74 | 27.92 | 1,162,145 | -0.36(-1.28%) |
Jul 09, 2004 | 28.07 | 28.31 | 27.82 | 28.28 | 578,402 | +0.22(+0.77%) |
Jul 08, 2004 | 28.81 | 28.81 | 28.04 | 28.07 | 817,562 | -0.77(-2.68%) |
Jul 07, 2004 | 28.43 | 29.11 | 28.42 | 28.84 | 766,278 | +0.42(+1.47%) |
Jul 06, 2004 | 28.77 | 28.83 | 28.07 | 28.42 | 1,292,031 | -0.38(-1.31%) |
Jul 02, 2004 | 29.39 | 29.43 | 28.79 | 28.80 | 521,655 | -0.58(-1.97%) |
Jul 01, 2004 | 29.60 | 29.65 | 29.16 | 29.38 | 952,787 | -0.30(-1.00%) |
Jun 30, 2004 | 29.68 | 29.84 | 29.14 | 29.68 | 1,031,638 | +0.13(+0.44%) |
Jun 29, 2004 | 30.22 | 30.22 | 29.25 | 29.55 | 1,259,373 | -0.67(-2.21%) |
Jun 28, 2004 | 30.65 | 30.71 | 30.21 | 30.22 | 508,741 | -0.30(-0.98%) |
Jun 25, 2004 | 30.22 | 30.76 | 30.16 | 30.51 | 1,562,606 | +0.30(+0.99%) |
Jun 24, 2004 | 30.04 | 30.45 | 29.89 | 30.22 | 580,141 | +0.08(+0.27%) |
Jun 23, 2004 | 29.68 | 30.14 | 29.32 | 30.14 | 1,200,142 | +0.46(+1.55%) |
Jun 22, 2004 | 30.55 | 30.55 | 29.68 | 29.68 | 1,504,989 | -0.88(-2.87%) |
Jun 21, 2004 | 30.36 | 30.76 | 30.28 | 30.55 | 1,424,028 | +0.17(+0.56%) |
Jun 18, 2004 | 29.86 | 30.47 | 29.76 | 30.38 | 1,569,560 | +0.52(+1.75%) |
Jun 17, 2004 | 29.72 | 29.94 | 29.61 | 29.86 | 863,258 | -0.06(-0.22%) |
Jun 16, 2004 | 30.14 | 30.14 | 29.49 | 29.93 | 1,487,357 | -0.21(-0.69%) |
Jun 15, 2004 | 29.88 | 30.47 | 29.88 | 30.14 | 1,379,574 | +0.30(+1.00%) |
Jun 14, 2004 | 29.98 | 29.98 | 29.56 | 29.84 | 1,650,149 | -0.13(-0.43%) |
Jun 10, 2004 | 29.86 | 30.20 | 29.80 | 29.97 | 1,246,956 | +0.10(+0.32%) |
Jun 09, 2004 | 30.00 | 30.11 | 29.80 | 29.87 | 1,258,504 | -0.31(-1.04%) |
Jun 08, 2004 | 29.84 | 30.36 | 29.75 | 30.18 | 1,572,043 | +0.03(+0.11%) |
Jun 07, 2004 | 29.23 | 30.18 | 29.18 | 30.15 | 1,337,603 | +1.04(+3.57%) |
Jun 04, 2004 | 29.27 | 29.30 | 28.93 | 29.11 | 884,988 | +0.19(+0.67%) |
Jun 03, 2004 | 28.93 | 29.63 | 28.85 | 28.92 | 1,299,481 | -0.33(-1.13%) |
Jun 02, 2004 | 28.85 | 29.25 | 28.55 | 29.25 | 1,676,846 | +0.77(+2.69%) |
Jun 01, 2004 | 28.48 | 28.95 | 28.21 | 28.48 | 1,227,957 | +0.00(+0.00%) |
May 28, 2004 | 28.28 | 28.48 | 27.94 | 28.48 | 2,413,447 | +0.28(+1.00%) |
May 27, 2004 | 28.27 | 28.65 | 28.20 | 28.20 | 1,226,715 | +0.27(+0.98%) |
May 26, 2004 | 28.17 | 28.19 | 27.90 | 27.93 | 1,014,626 | -0.22(-0.77%) |
May 25, 2004 | 27.62 | 28.23 | 27.45 | 28.15 | 1,394,226 | +0.38(+1.36%) |
May 24, 2004 | 27.32 | 27.98 | 27.18 | 27.77 | 1,860,376 | +0.76(+2.80%) |
May 21, 2004 | 27.38 | 27.45 | 26.96 | 27.01 | 1,146,871 | -0.29(-1.06%) |
May 20, 2004 | 27.07 | 27.46 | 27.06 | 27.30 | 1,560,619 | +0.35(+1.32%) |
May 19, 2004 | 27.57 | 27.69 | 26.95 | 26.95 | 2,755,050 | -0.43(-1.59%) |
May 18, 2004 | 26.54 | 27.69 | 26.53 | 27.38 | 3,608,374 | +1.22(+4.65%) |
May 17, 2004 | 26.98 | 26.98 | 26.08 | 26.16 | 3,177,242 | -0.81(-2.99%) |
May 14, 2004 | 27.45 | 28.18 | 26.94 | 26.97 | 3,986,981 | -0.48(-1.73%) |
May 13, 2004 | 28.19 | 28.50 | 27.24 | 27.45 | 4,247,498 | -2.27(-7.64%) |
May 12, 2004 | 29.93 | 29.95 | 28.87 | 29.72 | 1,856,278 | -0.20(-0.67%) |
May 11, 2004 | 29.39 | 30.26 | 29.33 | 29.92 | 1,163,635 | +0.83(+2.85%) |
May 10, 2004 | 29.60 | 29.62 | 28.75 | 29.09 | 1,531,439 | -0.62(-2.09%) |
May 07, 2004 | 30.64 | 31.19 | 29.68 | 29.71 | 2,035,958 | -1.14(-3.68%) |
May 06, 2004 | 31.67 | 31.67 | 30.68 | 30.84 | 1,265,085 | -1.07(-3.36%) |
May 05, 2004 | 31.55 | 32.04 | 31.41 | 31.91 | 793,099 | +0.52(+1.67%) |
May 04, 2004 | 31.62 | 31.71 | 31.13 | 31.39 | 1,217,899 | -0.10(-0.31%) |
May 03, 2004 | 31.42 | 31.76 | 31.15 | 31.49 | 955,519 | +0.08(+0.26%) |
Apr 30, 2004 | 31.41 | 31.77 | 31.21 | 31.41 | 1,043,434 | -0.08(-0.26%) |
Apr 29, 2004 | 32.05 | 32.40 | 31.27 | 31.49 | 620,249 | -0.49(-1.54%) |
Apr 28, 2004 | 32.78 | 32.78 | 31.96 | 31.98 | 1,084,784 | -1.01(-3.08%) |
Apr 27, 2004 | 32.79 | 33.36 | 32.71 | 32.99 | 585,853 | +0.20(+0.61%) |
Apr 26, 2004 | 33.28 | 33.41 | 32.56 | 32.79 | 879,400 | -0.48(-1.45%) |
Apr 23, 2004 | 33.50 | 33.52 | 33.00 | 33.28 | 638,503 | -0.16(-0.48%) |
Apr 22, 2004 | 32.73 | 33.53 | 32.58 | 33.44 | 1,013,384 | +0.55(+1.66%) |
Apr 21, 2004 | 32.58 | 32.90 | 32.48 | 32.89 | 1,765,382 | +0.27(+0.81%) |
Apr 20, 2004 | 32.17 | 33.18 | 32.13 | 32.62 | 1,991,379 | +0.77(+2.40%) |
Apr 19, 2004 | 31.54 | 31.86 | 31.18 | 31.86 | 1,191,574 | +0.15(+0.48%) |
Apr 16, 2004 | 31.60 | 31.80 | 31.21 | 31.71 | 1,408,879 | +0.62(+1.99%) |
Apr 15, 2004 | 30.82 | 31.17 | 30.68 | 31.09 | 1,288,927 | +0.47(+1.53%) |
Apr 14, 2004 | 29.92 | 30.62 | 29.75 | 30.62 | 1,161,276 | +0.34(+1.12%) |
Apr 13, 2004 | 31.04 | 31.23 | 30.10 | 30.28 | 1,807,974 | -0.73(-2.36%) |
Apr 12, 2004 | 31.17 | 31.47 | 30.79 | 31.01 | 705,929 | -0.16(-0.52%) |
Apr 08, 2004 | 31.73 | 31.79 | 30.85 | 31.17 | 1,223,859 | -0.30(-0.95%) |
Apr 07, 2004 | 31.42 | 31.71 | 31.13 | 31.47 | 616,896 | -0.22(-0.69%) |
Apr 06, 2004 | 31.41 | 31.80 | 31.33 | 31.69 | 456,712 | +0.02(+0.08%) |
Apr 05, 2004 | 31.41 | 31.81 | 31.33 | 31.67 | 838,547 | +0.23(+0.72%) |
Apr 02, 2004 | 31.55 | 31.64 | 31.02 | 31.44 | 814,085 | +0.54(+1.75%) |
Apr 01, 2004 | 30.76 | 31.18 | 30.48 | 30.90 | 1,537,771 | +0.16(+0.52%) |
Mar 31, 2004 | 30.92 | 31.00 | 30.46 | 30.74 | 942,978 | -0.19(-0.62%) |
Mar 30, 2004 | 31.05 | 31.25 | 30.80 | 30.93 | 1,011,646 | -0.30(-0.95%) |
Mar 29, 2004 | 31.37 | 31.39 | 31.05 | 31.23 | 1,704,661 | +0.28(+0.91%) |
Mar 26, 2004 | 30.17 | 31.26 | 30.09 | 30.95 | 1,345,426 | +0.87(+2.89%) |
Mar 25, 2004 | 28.99 | 30.32 | 28.79 | 30.08 | 1,756,814 | +1.43(+5.00%) |
Mar 24, 2004 | 29.18 | 29.43 | 28.54 | 28.65 | 1,575,396 | -0.77(-2.63%) |
Mar 23, 2004 | 29.80 | 29.92 | 29.18 | 29.42 | 1,612,773 | -0.38(-1.27%) |
Mar 22, 2004 | 30.60 | 30.61 | 29.73 | 29.80 | 1,098,692 | -1.01(-3.27%) |
Mar 19, 2004 | 30.75 | 30.92 | 30.56 | 30.80 | 1,357,222 | -0.04(-0.13%) |
Mar 18, 2004 | 31.12 | 31.12 | 30.56 | 30.84 | 1,155,812 | -0.27(-0.88%) |
Mar 17, 2004 | 31.00 | 31.25 | 30.72 | 31.12 | 915,163 | +0.30(+0.97%) |
Mar 16, 2004 | 31.25 | 31.41 | 30.53 | 30.82 | 726,418 | -0.37(-1.19%) |
Mar 15, 2004 | 31.65 | 31.65 | 31.02 | 31.19 | 817,934 | -0.66(-2.07%) |
Mar 12, 2004 | 31.21 | 31.85 | 31.14 | 31.85 | 1,514,054 | +0.93(+2.99%) |
Mar 11, 2004 | 32.21 | 32.21 | 30.92 | 30.92 | 1,798,537 | -1.32(-4.10%) |
Mar 10, 2004 | 32.94 | 33.20 | 32.21 | 32.25 | 1,087,019 | -0.57(-1.74%) |
Mar 09, 2004 | 33.31 | 33.44 | 32.62 | 32.82 | 929,815 | -0.60(-1.78%) |
Mar 08, 2004 | 34.55 | 34.55 | 33.34 | 33.41 | 859,284 | -0.97(-2.83%) |
Mar 05, 2004 | 34.02 | 34.84 | 33.94 | 34.39 | 1,766,500 | +0.38(+1.11%) |
Mar 04, 2004 | 34.09 | 34.19 | 33.86 | 34.01 | 843,390 | +0.22(+0.64%) |
Mar 03, 2004 | 33.70 | 33.92 | 33.45 | 33.79 | 761,435 | -0.04(-0.12%) |
Mar 02, 2004 | 33.94 | 34.06 | 33.62 | 33.83 | 889,707 | -0.26(-0.76%) |
Mar 01, 2004 | 33.94 | 34.21 | 33.76 | 34.09 | 1,024,684 | +0.23(+0.67%) |
Feb 27, 2004 | 34.07 | 34.47 | 33.45 | 33.86 | 2,018,822 | -0.48(-1.41%) |
Feb 26, 2004 | 32.05 | 34.56 | 32.01 | 34.35 | 4,070,302 | +2.55(+8.03%) |
Feb 25, 2004 | 30.99 | 31.94 | 30.57 | 31.79 | 4,110,038 | +1.90(+6.36%) |
Feb 24, 2004 | 30.47 | 30.67 | 29.47 | 29.89 | 2,456,660 | -0.57(-1.88%) |
Feb 23, 2004 | 31.77 | 31.90 | 30.05 | 30.47 | 1,750,730 | -1.21(-3.81%) |
Feb 20, 2004 | 32.40 | 32.40 | 31.62 | 31.67 | 959,368 | -0.58(-1.80%) |
Feb 19, 2004 | 32.74 | 32.74 | 32.16 | 32.25 | 902,745 | -0.09(-0.27%) |
Feb 18, 2004 | 33.02 | 33.02 | 32.23 | 32.34 | 1,304,697 | -0.68(-2.05%) |
Feb 17, 2004 | 31.79 | 33.07 | 31.79 | 33.02 | 1,937,488 | +1.63(+5.21%) |
Feb 13, 2004 | 32.05 | 32.21 | 31.38 | 31.38 | 653,652 | -0.72(-2.23%) |
Feb 12, 2004 | 32.12 | 32.46 | 31.97 | 32.10 | 695,871 | -0.02(-0.08%) |
Feb 11, 2004 | 31.91 | 32.21 | 31.63 | 32.12 | 1,012,763 | +0.25(+0.78%) |
Feb 10, 2004 | 31.85 | 31.98 | 31.64 | 31.87 | 925,221 | -0.08(-0.25%) |
Feb 09, 2004 | 32.04 | 32.37 | 31.82 | 31.96 | 883,374 | -0.10(-0.30%) |
Feb 06, 2004 | 31.13 | 32.09 | 31.12 | 32.05 | 927,828 | +0.85(+2.74%) |
Feb 05, 2004 | 31.43 | 31.81 | 31.13 | 31.20 | 845,873 | -0.16(-0.51%) |
Feb 04, 2004 | 31.33 | 31.87 | 31.21 | 31.36 | 1,103,659 | +0.03(+0.10%) |
Feb 03, 2004 | 31.58 | 32.10 | 31.20 | 31.33 | 1,606,315 | -0.48(-1.49%) |
Feb 02, 2004 | 31.92 | 32.55 | 31.55 | 31.80 | 1,126,879 | -0.12(-0.38%) |
Jan 30, 2004 | 31.82 | 32.01 | 31.41 | 31.92 | 1,064,296 | -0.03(-0.10%) |
Jan 29, 2004 | 31.89 | 32.49 | 31.50 | 31.96 | 1,427,132 | -0.24(-0.75%) |
Jan 28, 2004 | 32.82 | 33.21 | 32.06 | 32.20 | 924,724 | -0.62(-1.89%) |
Jan 27, 2004 | 33.03 | 33.26 | 32.67 | 32.82 | 1,259,249 | -0.16(-0.49%) |
Jan 26, 2004 | 32.62 | 33.08 | 32.16 | 32.98 | 1,260,491 | +0.32(+0.99%) |
Jan 23, 2004 | 32.83 | 33.12 | 32.56 | 32.66 | 1,015,247 | -0.17(-0.52%) |
Jan 22, 2004 | 33.02 | 33.30 | 32.70 | 32.82 | 801,667 | -0.25(-0.75%) |
Jan 21, 2004 | 32.63 | 33.24 | 32.51 | 33.07 | 1,512,192 | +0.44(+1.36%) |
Jan 20, 2004 | 32.82 | 32.82 | 32.25 | 32.63 | 981,099 | +0.04(+0.12%) |
Jan 16, 2004 | 32.30 | 32.82 | 32.01 | 32.59 | 1,892,040 | +0.39(+1.20%) |
Jan 15, 2004 | 31.65 | 32.49 | 31.53 | 32.20 | 2,209,926 | +0.64(+2.02%) |
Jan 14, 2004 | 32.94 | 32.94 | 31.42 | 31.57 | 3,792,400 | -1.01(-3.09%) |
Jan 13, 2004 | 33.00 | 33.11 | 32.51 | 32.58 | 1,488,102 | -0.34(-1.03%) |
Jan 12, 2004 | 33.90 | 34.01 | 32.47 | 32.91 | 2,302,932 | -0.87(-2.57%) |
Jan 09, 2004 | 33.62 | 34.33 | 33.58 | 33.78 | 1,574,899 | -0.04(-0.12%) |
Jan 08, 2004 | 34.68 | 35.27 | 33.59 | 33.82 | 2,745,116 | -0.85(-2.46%) |
Jan 07, 2004 | 35.27 | 35.27 | 34.15 | 34.68 | 1,796,302 | -0.48(-1.37%) |
Jan 06, 2004 | 34.87 | 35.29 | 34.71 | 35.16 | 1,338,845 | +0.29(+0.83%) |
Jan 05, 2004 | 35.07 | 35.34 | 34.73 | 34.87 | 1,073,484 | -0.20(-0.57%) |
Jan 02, 2004 | 36.39 | 36.42 | 34.98 | 35.07 | 1,002,333 | -1.33(-3.65%) |
Dec 31, 2003 | 35.99 | 36.52 | 35.77 | 36.40 | 948,565 | +0.41(+1.14%) |
Dec 30, 2003 | 35.94 | 36.01 | 35.48 | 35.99 | 644,339 | +0.05(+0.13%) |
Dec 29, 2003 | 36.04 | 36.22 | 35.51 | 35.94 | 818,183 | -0.09(-0.25%) |
Dec 26, 2003 | 35.71 | 36.20 | 35.71 | 36.03 | 336,884 | +0.38(+1.06%) |
Dec 24, 2003 | 35.45 | 35.77 | 35.07 | 35.65 | 442,928 | +0.10(+0.29%) |
Dec 23, 2003 | 35.22 | 35.55 | 35.14 | 35.55 | 715,987 | +0.46(+1.31%) |
Dec 22, 2003 | 34.93 | 35.51 | 34.77 | 35.09 | 808,869 | +0.15(+0.44%) |
Dec 19, 2003 | 35.21 | 35.21 | 34.48 | 34.93 | 937,886 | -0.27(-0.78%) |
Dec 18, 2003 | 34.66 | 35.20 | 34.44 | 35.21 | 952,539 | +0.73(+2.13%) |
Dec 17, 2003 | 33.79 | 34.63 | 33.62 | 34.48 | 790,740 | +0.64(+1.90%) |
Dec 16, 2003 | 34.19 | 34.29 | 33.28 | 33.83 | 1,461,528 | -0.36(-1.06%) |
Dec 15, 2003 | 35.55 | 35.80 | 34.33 | 34.19 | 896,288 | -0.64(-1.83%) |
Dec 12, 2003 | 35.06 | 35.06 | 34.58 | 34.83 | 634,902 | -0.22(-0.62%) |
Dec 11, 2003 | 33.77 | 35.43 | 33.77 | 35.05 | 1,388,266 | +1.28(+3.79%) |
Dec 10, 2003 | 34.05 | 34.08 | 33.54 | 33.77 | 1,220,010 | -0.10(-0.31%) |
Dec 09, 2003 | 34.65 | 34.93 | 33.86 | 33.87 | 844,383 | -0.78(-2.25%) |
Dec 08, 2003 | 34.22 | 34.65 | 34.22 | 34.65 | 1,057,094 | +0.35(+1.01%) |
Dec 05, 2003 | 34.39 | 34.55 | 34.11 | 34.31 | 1,252,544 | -0.35(-1.00%) |
Dec 04, 2003 | 35.39 | 35.43 | 33.94 | 34.65 | 1,768,735 | -0.73(-2.07%) |
Dec 03, 2003 | 36.16 | 36.24 | 35.31 | 35.39 | 1,210,821 | -0.65(-1.81%) |
Dec 02, 2003 | 36.68 | 36.68 | 36.00 | 36.04 | 988,549 | -0.36(-1.00%) |
Dec 01, 2003 | 36.65 | 36.89 | 35.84 | 36.40 | 1,236,153 | -0.12(-0.33%) |
Nov 28, 2003 | 36.11 | 36.59 | 36.04 | 36.52 | 805,517 | +0.41(+1.14%) |
Nov 26, 2003 | 36.32 | 36.38 | 35.69 | 36.11 | 1,129,984 | +0.30(+0.83%) |
Nov 25, 2003 | 35.77 | 36.08 | 35.51 | 35.81 | 2,081,654 | -0.06(-0.18%) |
Nov 24, 2003 | 34.63 | 35.94 | 34.51 | 35.88 | 1,654,868 | +1.71(+5.00%) |
Nov 21, 2003 | 34.62 | 34.63 | 33.98 | 34.17 | 1,663,063 | -0.45(-1.30%) |
Nov 20, 2003 | 33.60 | 34.91 | 33.60 | 34.62 | 2,270,523 | +0.89(+2.63%) |
Nov 19, 2003 | 33.56 | 33.78 | 33.55 | 33.73 | 1,538,641 | +0.21(+0.62%) |
Nov 18, 2003 | 34.31 | 34.54 | 33.84 | 33.53 | 2,304,050 | -0.80(-2.32%) |
Nov 17, 2003 | 34.41 | 34.86 | 34.02 | 34.32 | 2,311,748 | -0.60(-1.71%) |
Nov 14, 2003 | 36.24 | 36.30 | 34.87 | 34.92 | 3,563,672 | -1.08(-3.00%) |
Nov 13, 2003 | 36.84 | 37.45 | 35.81 | 36.00 | 6,008,287 | -2.76(-7.13%) |
Nov 12, 2003 | 39.58 | 39.58 | 38.73 | 38.76 | 2,120,272 | -0.48(-1.21%) |
Nov 11, 2003 | 39.46 | 39.82 | 38.84 | 39.24 | 3,133,284 | +1.22(+3.22%) |
Nov 10, 2003 | 38.17 | 38.23 | 37.84 | 38.01 | 1,636,241 | -0.01(-0.02%) |
Nov 07, 2003 | 38.33 | 38.34 | 37.96 | 38.02 | 948,690 | -0.33(-0.86%) |
Nov 06, 2003 | 38.04 | 38.41 | 37.97 | 38.35 | 1,223,114 | +0.43(+1.15%) |
Nov 05, 2003 | 38.71 | 38.00 | 37.68 | 37.91 | 1,062,681 | -0.36(-0.95%) |
Nov 04, 2003 | 38.71 | 38.71 | 38.18 | 38.28 | 1,163,014 | -0.60(-1.55%) |