Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 23.22 | 23.28 | 22.90 | 22.90 | 55,800 | -0.32(-1.38%) |
Sep 29, 2004 | 23.13 | 23.22 | 22.86 | 23.22 | 90,600 | +0.37(+1.62%) |
Sep 28, 2004 | 22.55 | 23.00 | 22.53 | 22.85 | 129,400 | +0.30(+1.33%) |
Sep 27, 2004 | 22.66 | 22.72 | 22.30 | 22.55 | 76,000 | -0.10(-0.44%) |
Sep 24, 2004 | 22.68 | 22.95 | 22.60 | 22.65 | 36,400 | -0.02(-0.09%) |
Sep 23, 2004 | 22.65 | 23.13 | 22.65 | 22.67 | 52,900 | -0.23(-1.00%) |
Sep 22, 2004 | 23.40 | 23.40 | 22.82 | 22.90 | 98,500 | -0.40(-1.72%) |
Sep 21, 2004 | 23.25 | 23.55 | 23.06 | 23.30 | 137,200 | +0.24(+1.04%) |
Sep 20, 2004 | 22.70 | 23.23 | 22.42 | 23.06 | 95,100 | +0.46(+2.04%) |
Sep 17, 2004 | 22.90 | 22.95 | 22.56 | 22.60 | 87,700 | -0.36(-1.57%) |
Sep 16, 2004 | 23.09 | 23.30 | 22.89 | 22.96 | 67,200 | -0.13(-0.56%) |
Sep 15, 2004 | 23.17 | 23.25 | 22.86 | 23.09 | 79,700 | -0.08(-0.35%) |
Sep 14, 2004 | 23.89 | 23.89 | 23.03 | 23.17 | 114,700 | -0.82(-3.42%) |
Sep 13, 2004 | 24.24 | 24.36 | 23.69 | 23.99 | 68,500 | -0.26(-1.07%) |
Sep 10, 2004 | 24.20 | 24.30 | 23.95 | 24.25 | 103,600 | +0.19(+0.79%) |
Sep 09, 2004 | 23.70 | 24.13 | 23.40 | 24.06 | 105,000 | +0.17(+0.71%) |
Sep 08, 2004 | 23.75 | 23.95 | 23.20 | 23.89 | 150,600 | -0.40(-1.65%) |
Sep 07, 2004 | 24.90 | 25.00 | 24.06 | 24.29 | 133,400 | -0.58(-2.33%) |
Sep 03, 2004 | 25.00 | 25.10 | 24.72 | 24.87 | 69,500 | -0.13(-0.52%) |
Sep 02, 2004 | 24.76 | 25.10 | 24.69 | 25.00 | 96,000 | +0.34(+1.38%) |
Sep 01, 2004 | 24.59 | 24.97 | 24.25 | 24.66 | 95,500 | +0.17(+0.69%) |
Aug 31, 2004 | 24.37 | 24.99 | 23.79 | 24.49 | 90,200 | +0.12(+0.49%) |
Aug 30, 2004 | 24.70 | 24.70 | 24.15 | 24.37 | 60,300 | -0.22(-0.89%) |
Aug 27, 2004 | 24.60 | 24.90 | 24.51 | 24.59 | 76,600 | -0.21(-0.85%) |
Aug 26, 2004 | 25.10 | 25.10 | 24.50 | 24.80 | 96,000 | -0.51(-2.02%) |
Aug 25, 2004 | 24.85 | 25.39 | 24.80 | 25.31 | 79,000 | +0.36(+1.44%) |
Aug 24, 2004 | 24.70 | 24.95 | 24.70 | 24.95 | 144,100 | +0.25(+1.01%) |
Aug 23, 2004 | 24.25 | 24.81 | 24.16 | 24.70 | 131,600 | +0.58(+2.40%) |
Aug 20, 2004 | 23.43 | 24.12 | 23.43 | 24.12 | 89,100 | +0.69(+2.94%) |
Aug 19, 2004 | 23.45 | 23.60 | 23.24 | 23.43 | 104,300 | +0.02(+0.09%) |
Aug 18, 2004 | 23.02 | 23.46 | 22.86 | 23.41 | 98,200 | +0.40(+1.74%) |
Aug 17, 2004 | 23.09 | 23.09 | 22.75 | 23.01 | 130,000 | -0.08(-0.35%) |
Aug 16, 2004 | 22.85 | 23.62 | 22.85 | 23.09 | 109,600 | +0.36(+1.58%) |
Aug 13, 2004 | 22.89 | 23.19 | 22.72 | 22.73 | 70,400 | -0.05(-0.22%) |
Aug 12, 2004 | 23.27 | 23.50 | 22.77 | 22.78 | 72,700 | -0.59(-2.52%) |
Aug 11, 2004 | 23.44 | 23.83 | 23.00 | 23.37 | 132,900 | -0.19(-0.81%) |
Aug 10, 2004 | 23.05 | 23.56 | 22.75 | 23.56 | 150,500 | +0.80(+3.51%) |
Aug 09, 2004 | 22.25 | 22.98 | 22.25 | 22.76 | 100,000 | +0.66(+2.99%) |
Aug 06, 2004 | 22.52 | 22.83 | 21.76 | 22.10 | 233,400 | -0.42(-1.87%) |
Aug 05, 2004 | 21.75 | 23.49 | 20.72 | 22.52 | 622,500 | +2.42(+12.04%) |
Aug 04, 2004 | 20.22 | 20.40 | 20.10 | 20.10 | 75,700 | -0.22(-1.08%) |
Aug 03, 2004 | 21.00 | 21.03 | 20.31 | 20.32 | 86,100 | -0.55(-2.64%) |
Aug 02, 2004 | 20.40 | 21.00 | 20.37 | 20.87 | 142,400 | +0.62(+3.06%) |
Jul 30, 2004 | 19.99 | 20.25 | 19.53 | 20.25 | 72,300 | +0.25(+1.25%) |
Jul 29, 2004 | 19.60 | 20.07 | 19.50 | 20.00 | 82,600 | +0.49(+2.51%) |
Jul 28, 2004 | 19.42 | 19.72 | 19.26 | 19.51 | 66,300 | -0.01(-0.05%) |
Jul 27, 2004 | 19.29 | 19.64 | 19.25 | 19.52 | 72,200 | +0.26(+1.35%) |
Jul 26, 2004 | 19.34 | 19.65 | 19.25 | 19.26 | 169,300 | -0.25(-1.28%) |
Jul 23, 2004 | 19.65 | 19.65 | 19.40 | 19.51 | 96,100 | -0.13(-0.66%) |
Jul 22, 2004 | 19.91 | 20.00 | 19.64 | 19.64 | 146,500 | -0.27(-1.36%) |
Jul 21, 2004 | 20.51 | 20.65 | 19.85 | 19.91 | 140,200 | -0.35(-1.73%) |
Jul 20, 2004 | 19.65 | 20.26 | 19.55 | 20.26 | 112,600 | +0.61(+3.10%) |
Jul 19, 2004 | 19.99 | 20.15 | 19.50 | 19.65 | 115,900 | -0.30(-1.50%) |
Jul 16, 2004 | 19.65 | 19.95 | 19.51 | 19.95 | 108,000 | +0.30(+1.53%) |
Jul 15, 2004 | 19.72 | 19.90 | 19.54 | 19.65 | 81,500 | -0.07(-0.35%) |
Jul 14, 2004 | 19.91 | 20.00 | 19.60 | 19.72 | 104,100 | -0.28(-1.40%) |
Jul 13, 2004 | 19.80 | 20.20 | 19.80 | 20.00 | 90,100 | +0.20(+1.01%) |
Jul 12, 2004 | 19.98 | 20.00 | 19.50 | 19.80 | 101,500 | -0.04(-0.20%) |
Jul 09, 2004 | 19.40 | 19.96 | 19.35 | 19.84 | 106,500 | +0.57(+2.96%) |
Jul 08, 2004 | 20.55 | 20.64 | 19.19 | 19.27 | 287,800 | -1.39(-6.73%) |
Jul 07, 2004 | 20.80 | 20.96 | 20.66 | 20.66 | 103,900 | -0.15(-0.72%) |
Jul 06, 2004 | 21.27 | 21.27 | 20.76 | 20.81 | 160,000 | -0.36(-1.70%) |
Jul 02, 2004 | 21.15 | 21.18 | 20.95 | 21.17 | 79,300 | +0.03(+0.14%) |
Jul 01, 2004 | 21.00 | 21.38 | 20.85 | 21.14 | 95,800 | +0.21(+1.00%) |
Jun 30, 2004 | 20.88 | 21.15 | 20.80 | 20.93 | 110,300 | +0.05(+0.24%) |
Jun 29, 2004 | 20.62 | 21.15 | 20.60 | 20.88 | 166,500 | +0.36(+1.75%) |
Jun 28, 2004 | 21.70 | 22.01 | 20.51 | 20.52 | 173,300 | -1.18(-5.44%) |
Jun 25, 2004 | 21.66 | 22.00 | 21.43 | 21.70 | 159,600 | +0.04(+0.18%) |
Jun 24, 2004 | 21.70 | 21.86 | 21.65 | 21.66 | 57,800 | -0.14(-0.64%) |
Jun 23, 2004 | 21.94 | 22.00 | 21.59 | 21.80 | 60,700 | -0.14(-0.64%) |
Jun 22, 2004 | 21.36 | 21.96 | 21.10 | 21.94 | 83,700 | +0.49(+2.28%) |
Jun 21, 2004 | 21.90 | 22.00 | 21.44 | 21.45 | 61,100 | -0.30(-1.38%) |
Jun 18, 2004 | 21.51 | 21.75 | 21.34 | 21.75 | 161,300 | +0.25(+1.16%) |
Jun 17, 2004 | 21.50 | 21.61 | 21.20 | 21.50 | 90,100 | +0.07(+0.33%) |
Jun 16, 2004 | 21.42 | 21.59 | 21.25 | 21.43 | 85,200 | +0.21(+0.99%) |
Jun 15, 2004 | 21.25 | 21.35 | 21.14 | 21.22 | 85,000 | +0.14(+0.66%) |
Jun 14, 2004 | 21.45 | 21.50 | 21.08 | 21.08 | 76,700 | -0.47(-2.18%) |
Jun 10, 2004 | 21.70 | 21.99 | 21.55 | 21.55 | 73,200 | -0.23(-1.06%) |
Jun 09, 2004 | 22.09 | 22.12 | 21.73 | 21.78 | 58,700 | -0.18(-0.82%) |
Jun 08, 2004 | 21.66 | 21.97 | 21.44 | 21.96 | 183,200 | +0.26(+1.20%) |
Jun 07, 2004 | 21.65 | 21.75 | 21.62 | 21.70 | 90,800 | +0.12(+0.56%) |
Jun 04, 2004 | 21.35 | 22.00 | 21.25 | 21.58 | 70,500 | +0.43(+2.03%) |
Jun 03, 2004 | 21.89 | 21.90 | 21.15 | 21.15 | 102,400 | -0.84(-3.82%) |
Jun 02, 2004 | 22.20 | 22.32 | 21.88 | 21.99 | 125,400 | -0.34(-1.52%) |
Jun 01, 2004 | 22.63 | 22.76 | 21.89 | 22.33 | 103,800 | -0.18(-0.80%) |
May 28, 2004 | 22.60 | 22.61 | 22.29 | 22.51 | 40,600 | -0.19(-0.84%) |
May 27, 2004 | 22.85 | 22.99 | 22.52 | 22.70 | 69,000 | -0.02(-0.09%) |
May 26, 2004 | 22.40 | 22.97 | 22.31 | 22.72 | 85,700 | +0.42(+1.88%) |
May 25, 2004 | 22.29 | 22.30 | 21.93 | 22.30 | 81,200 | +0.00(+0.00%) |
May 24, 2004 | 21.90 | 22.30 | 21.75 | 22.30 | 178,600 | +0.40(+1.83%) |
May 21, 2004 | 21.66 | 21.90 | 21.63 | 21.90 | 94,600 | +0.32(+1.48%) |
May 20, 2004 | 21.80 | 21.80 | 21.53 | 21.58 | 113,400 | -0.22(-1.01%) |
May 19, 2004 | 21.15 | 21.91 | 21.14 | 21.80 | 158,100 | +0.70(+3.32%) |
May 18, 2004 | 21.03 | 21.23 | 20.91 | 21.10 | 105,100 | +0.17(+0.81%) |
May 17, 2004 | 21.49 | 21.49 | 20.91 | 20.93 | 126,100 | -0.74(-3.41%) |
May 14, 2004 | 21.46 | 21.67 | 21.16 | 21.67 | 167,400 | +0.21(+0.98%) |
May 13, 2004 | 21.44 | 21.68 | 21.20 | 21.46 | 145,200 | -0.23(-1.06%) |
May 12, 2004 | 21.91 | 21.95 | 21.25 | 21.69 | 106,000 | -0.10(-0.46%) |
May 11, 2004 | 21.56 | 21.83 | 21.55 | 21.79 | 102,700 | +0.38(+1.77%) |
May 10, 2004 | 21.82 | 21.82 | 21.15 | 21.41 | 151,900 | -0.41(-1.88%) |
May 07, 2004 | 22.43 | 22.74 | 21.81 | 21.82 | 131,400 | -0.61(-2.72%) |
May 06, 2004 | 23.30 | 23.54 | 22.02 | 22.43 | 194,400 | -0.72(-3.11%) |
May 05, 2004 | 23.48 | 23.49 | 23.00 | 23.15 | 127,200 | -0.13(-0.56%) |
May 04, 2004 | 22.85 | 23.39 | 22.77 | 23.28 | 225,200 | +0.48(+2.11%) |
May 03, 2004 | 23.55 | 23.55 | 22.06 | 22.80 | 351,600 | -0.80(-3.39%) |
Apr 30, 2004 | 23.75 | 23.75 | 23.00 | 23.60 | 218,500 | +0.25(+1.07%) |
Apr 29, 2004 | 25.40 | 25.41 | 22.90 | 23.35 | 404,400 | -2.55(-9.85%) |
Apr 28, 2004 | 26.63 | 26.63 | 25.83 | 25.90 | 67,200 | -0.72(-2.70%) |
Apr 27, 2004 | 26.45 | 27.00 | 26.18 | 26.62 | 55,800 | +0.17(+0.64%) |
Apr 26, 2004 | 26.74 | 26.74 | 25.90 | 26.45 | 44,600 | -0.29(-1.08%) |
Apr 23, 2004 | 26.99 | 27.00 | 25.90 | 26.74 | 74,400 | -0.25(-0.93%) |
Apr 22, 2004 | 26.30 | 27.05 | 26.30 | 26.99 | 89,300 | +0.62(+2.35%) |
Apr 21, 2004 | 25.73 | 26.37 | 25.00 | 26.37 | 189,700 | +0.64(+2.49%) |
Apr 20, 2004 | 26.65 | 26.65 | 25.73 | 25.73 | 126,800 | -0.92(-3.45%) |
Apr 19, 2004 | 27.25 | 27.25 | 26.50 | 26.65 | 108,200 | -0.70(-2.56%) |
Apr 16, 2004 | 27.46 | 27.50 | 27.20 | 27.35 | 72,700 | -0.16(-0.58%) |
Apr 15, 2004 | 27.75 | 27.88 | 27.10 | 27.51 | 69,600 | -0.26(-0.94%) |
Apr 14, 2004 | 28.11 | 28.15 | 27.65 | 27.77 | 85,200 | -0.44(-1.56%) |
Apr 13, 2004 | 28.70 | 28.90 | 28.04 | 28.21 | 127,200 | -0.18(-0.63%) |
Apr 12, 2004 | 27.12 | 28.54 | 27.12 | 28.39 | 144,300 | +1.28(+4.72%) |
Apr 08, 2004 | 27.27 | 27.71 | 27.11 | 27.11 | 87,700 | -0.40(-1.45%) |
Apr 07, 2004 | 27.82 | 27.85 | 27.32 | 27.51 | 72,900 | -0.41(-1.47%) |
Apr 06, 2004 | 27.76 | 28.00 | 27.51 | 27.92 | 135,100 | +0.42(+1.53%) |
Apr 05, 2004 | 26.60 | 27.50 | 26.60 | 27.50 | 124,100 | +0.90(+3.38%) |
Apr 02, 2004 | 26.35 | 26.62 | 26.35 | 26.60 | 105,400 | +0.35(+1.33%) |
Apr 01, 2004 | 25.90 | 26.25 | 25.82 | 26.25 | 113,500 | +0.25(+0.96%) |
Mar 31, 2004 | 26.25 | 26.35 | 25.65 | 26.00 | 96,900 | -0.15(-0.57%) |
Mar 30, 2004 | 26.04 | 26.35 | 26.04 | 26.15 | 125,500 | +0.11(+0.42%) |
Mar 29, 2004 | 25.45 | 26.05 | 25.45 | 26.04 | 88,300 | +0.67(+2.64%) |
Mar 26, 2004 | 25.79 | 25.96 | 25.37 | 25.37 | 48,300 | -0.52(-2.01%) |
Mar 25, 2004 | 24.98 | 25.89 | 24.98 | 25.89 | 78,300 | +0.94(+3.77%) |
Mar 24, 2004 | 25.55 | 26.02 | 24.80 | 24.95 | 61,600 | -0.65(-2.54%) |
Mar 23, 2004 | 25.50 | 25.81 | 24.82 | 25.60 | 77,800 | +0.28(+1.11%) |
Mar 22, 2004 | 25.94 | 25.94 | 25.15 | 25.32 | 76,400 | -0.48(-1.86%) |
Mar 19, 2004 | 26.20 | 26.30 | 25.63 | 25.80 | 86,600 | -0.15(-0.58%) |
Mar 18, 2004 | 26.25 | 26.30 | 25.45 | 25.95 | 79,300 | -0.10(-0.38%) |
Mar 17, 2004 | 25.45 | 26.32 | 25.45 | 26.05 | 109,100 | +0.55(+2.16%) |
Mar 16, 2004 | 26.60 | 26.60 | 25.48 | 25.50 | 159,200 | -0.07(-0.27%) |
Mar 15, 2004 | 26.00 | 26.50 | 25.56 | 25.57 | 302,300 | +0.42(+1.67%) |
Mar 12, 2004 | 24.55 | 25.15 | 24.50 | 25.15 | 55,800 | +0.85(+3.50%) |
Mar 11, 2004 | 24.41 | 24.72 | 23.91 | 24.30 | 99,900 | -0.20(-0.82%) |
Mar 10, 2004 | 24.70 | 24.90 | 24.44 | 24.50 | 67,600 | +0.05(+0.20%) |
Mar 09, 2004 | 25.35 | 25.46 | 24.28 | 24.45 | 121,200 | -1.05(-4.12%) |
Mar 08, 2004 | 26.15 | 26.15 | 25.49 | 25.50 | 86,400 | -0.55(-2.11%) |
Mar 05, 2004 | 26.16 | 26.16 | 25.96 | 26.05 | 115,500 | -0.11(-0.42%) |
Mar 04, 2004 | 25.32 | 26.16 | 25.06 | 26.16 | 102,300 | +0.60(+2.35%) |
Mar 03, 2004 | 26.50 | 26.50 | 25.50 | 25.56 | 98,400 | -0.70(-2.67%) |
Mar 02, 2004 | 26.85 | 26.85 | 26.25 | 26.26 | 158,500 | -0.49(-1.83%) |
Mar 01, 2004 | 25.86 | 26.75 | 25.79 | 26.75 | 171,200 | +1.26(+4.94%) |
Feb 27, 2004 | 25.06 | 25.69 | 24.93 | 25.49 | 107,000 | +0.43(+1.72%) |
Feb 26, 2004 | 25.20 | 25.35 | 24.80 | 25.06 | 109,400 | -0.09(-0.36%) |
Feb 25, 2004 | 25.03 | 25.15 | 24.80 | 25.15 | 77,700 | +0.02(+0.08%) |
Feb 24, 2004 | 25.05 | 25.15 | 24.81 | 25.13 | 95,500 | -0.02(-0.08%) |
Feb 23, 2004 | 25.90 | 25.90 | 24.81 | 25.15 | 131,800 | -0.85(-3.27%) |
Feb 20, 2004 | 25.60 | 26.09 | 25.27 | 26.00 | 107,600 | +0.39(+1.52%) |
Feb 19, 2004 | 25.70 | 25.89 | 25.01 | 25.61 | 191,400 | -0.92(-3.47%) |
Feb 18, 2004 | 26.73 | 26.98 | 26.40 | 26.53 | 116,000 | -0.10(-0.38%) |
Feb 17, 2004 | 26.17 | 26.64 | 26.17 | 26.63 | 72,000 | +0.35(+1.33%) |
Feb 13, 2004 | 26.90 | 27.05 | 25.60 | 26.28 | 201,600 | -0.62(-2.30%) |
Feb 12, 2004 | 26.91 | 26.97 | 26.59 | 26.90 | 93,600 | -0.11(-0.41%) |
Feb 11, 2004 | 26.99 | 27.10 | 26.56 | 27.01 | 173,600 | +0.02(+0.07%) |
Feb 10, 2004 | 26.50 | 26.99 | 26.30 | 26.99 | 134,700 | +0.49(+1.85%) |
Feb 09, 2004 | 26.56 | 26.82 | 26.33 | 26.50 | 142,000 | -0.06(-0.23%) |
Feb 06, 2004 | 25.27 | 26.56 | 24.51 | 26.56 | 306,500 | +1.29(+5.10%) |
Feb 05, 2004 | 23.00 | 25.50 | 22.90 | 25.27 | 440,300 | +1.78(+7.58%) |
Feb 04, 2004 | 21.15 | 24.12 | 21.15 | 23.49 | 746,600 | +2.36(+11.17%) |
Feb 03, 2004 | 21.51 | 21.51 | 20.92 | 21.13 | 180,300 | -0.37(-1.72%) |
Feb 02, 2004 | 21.88 | 22.11 | 21.24 | 21.50 | 124,100 | -0.37(-1.69%) |
Jan 30, 2004 | 21.81 | 22.32 | 21.67 | 21.87 | 107,200 | +0.07(+0.32%) |
Jan 29, 2004 | 22.42 | 22.49 | 21.50 | 21.80 | 221,600 | -0.20(-0.91%) |
Jan 28, 2004 | 22.20 | 22.28 | 21.85 | 22.00 | 203,900 | -0.20(-0.90%) |
Jan 27, 2004 | 22.61 | 22.65 | 22.10 | 22.20 | 147,600 | -0.42(-1.86%) |
Jan 26, 2004 | 23.00 | 23.12 | 22.61 | 22.62 | 185,000 | -0.50(-2.16%) |
Jan 23, 2004 | 23.00 | 23.16 | 22.50 | 23.12 | 188,400 | +0.03(+0.13%) |
Jan 22, 2004 | 23.12 | 23.42 | 23.00 | 23.09 | 90,000 | -0.41(-1.74%) |
Jan 21, 2004 | 23.35 | 23.50 | 23.04 | 23.50 | 109,800 | +0.03(+0.13%) |
Jan 20, 2004 | 23.14 | 23.47 | 22.96 | 23.47 | 211,800 | +0.08(+0.34%) |
Jan 16, 2004 | 23.25 | 23.50 | 23.01 | 23.39 | 120,900 | +0.28(+1.21%) |
Jan 15, 2004 | 23.25 | 23.25 | 22.86 | 23.11 | 132,400 | -0.30(-1.28%) |
Jan 14, 2004 | 23.00 | 23.50 | 22.85 | 23.41 | 146,200 | -0.02(-0.09%) |
Jan 13, 2004 | 23.90 | 23.90 | 23.34 | 23.43 | 133,700 | -0.22(-0.93%) |
Jan 12, 2004 | 23.95 | 23.95 | 23.44 | 23.65 | 182,700 | -0.29(-1.21%) |
Jan 09, 2004 | 24.20 | 24.41 | 23.80 | 23.94 | 179,900 | -0.46(-1.89%) |
Jan 08, 2004 | 23.74 | 24.40 | 23.74 | 24.40 | 203,000 | +1.00(+4.27%) |
Jan 07, 2004 | 23.00 | 23.40 | 23.00 | 23.40 | 174,400 | +0.40(+1.74%) |
Jan 06, 2004 | 23.30 | 23.49 | 23.00 | 23.00 | 119,200 | -0.45(-1.92%) |
Jan 05, 2004 | 23.35 | 23.50 | 22.98 | 23.45 | 101,400 | +0.44(+1.91%) |
Jan 02, 2004 | 23.00 | 23.48 | 22.72 | 23.01 | 80,900 | +0.01(+0.04%) |
Dec 31, 2003 | 23.20 | 23.44 | 22.91 | 23.00 | 96,300 | -0.19(-0.82%) |
Dec 30, 2003 | 23.97 | 23.97 | 23.02 | 23.19 | 99,200 | -0.66(-2.77%) |
Dec 29, 2003 | 22.90 | 23.89 | 22.82 | 23.85 | 148,700 | +1.00(+4.38%) |
Dec 26, 2003 | 23.60 | 23.62 | 22.80 | 22.85 | 37,400 | -0.42(-1.80%) |
Dec 24, 2003 | 23.75 | 23.75 | 23.23 | 23.27 | 39,400 | -0.24(-1.02%) |
Dec 23, 2003 | 23.10 | 23.65 | 23.01 | 23.51 | 92,800 | +0.41(+1.77%) |
Dec 22, 2003 | 22.85 | 23.23 | 22.80 | 23.10 | 91,900 | +0.25(+1.09%) |
Dec 19, 2003 | 23.20 | 23.30 | 22.55 | 22.85 | 141,900 | -0.54(-2.31%) |
Dec 18, 2003 | 23.60 | 23.60 | 23.04 | 23.39 | 138,500 | -0.21(-0.89%) |
Dec 17, 2003 | 23.50 | 23.59 | 23.10 | 23.60 | 181,500 | +0.70(+3.06%) |
Dec 16, 2003 | 22.17 | 22.90 | 22.10 | 22.90 | 298,200 | +0.73(+3.29%) |
Dec 15, 2003 | 22.95 | 23.25 | 22.16 | 22.17 | 251,400 | -1.03(-4.44%) |
Dec 12, 2003 | 23.88 | 23.88 | 22.79 | 23.20 | 257,600 | -0.73(-3.05%) |
Dec 11, 2003 | 23.30 | 24.19 | 23.30 | 23.93 | 176,800 | +0.53(+2.26%) |
Dec 10, 2003 | 23.00 | 23.42 | 22.90 | 23.40 | 180,300 | +0.05(+0.21%) |
Dec 09, 2003 | 23.90 | 24.01 | 23.33 | 23.35 | 128,100 | -0.65(-2.71%) |
Dec 08, 2003 | 24.41 | 24.72 | 24.01 | 24.00 | 125,100 | +0.11(+0.46%) |
Dec 05, 2003 | 24.25 | 24.44 | 23.84 | 23.89 | 120,100 | -0.47(-1.93%) |
Dec 04, 2003 | 24.70 | 24.70 | 23.39 | 24.36 | 374,600 | -0.14(-0.57%) |
Dec 03, 2003 | 27.00 | 27.00 | 24.50 | 24.50 | 589,300 | -2.40(-8.92%) |
Dec 02, 2003 | 30.10 | 30.00 | 26.80 | 26.90 | 419,300 | -3.20(-10.63%) |
Dec 01, 2003 | 29.90 | 30.13 | 29.89 | 30.10 | 77,500 | +0.52(+1.76%) |
Nov 28, 2003 | 29.40 | 29.63 | 29.35 | 29.58 | 19,000 | +0.11(+0.37%) |
Nov 26, 2003 | 30.09 | 30.09 | 29.36 | 29.47 | 49,400 | -0.43(-1.44%) |
Nov 25, 2003 | 28.96 | 30.00 | 28.96 | 29.90 | 134,200 | +0.94(+3.25%) |
Nov 24, 2003 | 28.15 | 28.96 | 28.06 | 28.96 | 69,000 | +0.95(+3.39%) |
Nov 21, 2003 | 28.36 | 28.65 | 27.90 | 28.01 | 69,500 | -0.35(-1.23%) |
Nov 20, 2003 | 28.00 | 28.36 | 27.81 | 28.36 | 41,300 | +0.34(+1.21%) |
Nov 19, 2003 | 28.20 | 28.39 | 27.79 | 28.02 | 86,600 | -0.18(-0.64%) |
Nov 18, 2003 | 28.50 | 28.63 | 27.82 | 28.20 | 87,300 | -0.05(-0.18%) |
Nov 17, 2003 | 27.39 | 28.25 | 27.35 | 28.25 | 68,900 | +0.26(+0.93%) |
Nov 14, 2003 | 28.25 | 28.37 | 27.58 | 27.99 | 91,000 | -0.26(-0.92%) |
Nov 13, 2003 | 27.55 | 28.60 | 27.55 | 28.25 | 84,400 | +0.25(+0.89%) |
Nov 12, 2003 | 27.94 | 28.10 | 27.52 | 28.00 | 117,400 | +0.06(+0.21%) |
Nov 11, 2003 | 29.00 | 29.00 | 28.13 | 27.94 | 54,100 | -1.06(-3.66%) |
Nov 10, 2003 | 29.75 | 29.38 | 28.71 | 29.00 | 56,400 | -0.75(-2.52%) |
Nov 07, 2003 | 29.55 | 29.83 | 29.41 | 29.75 | 64,100 | +0.45(+1.54%) |
Nov 06, 2003 | 28.90 | 29.31 | 28.60 | 29.30 | 40,400 | +0.31(+1.07%) |
Nov 05, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 31,900 | +0.00(+0.00%) |
Nov 04, 2003 | 28.44 | 29.25 | 28.44 | 28.99 | 83,157 | -0.15(-0.51%) |
Nov 03, 2003 | 28.65 | 29.65 | 28.65 | 29.14 | 96,700 | +0.74(+2.61%) |
Oct 31, 2003 | 28.25 | 28.65 | 28.15 | 28.40 | 69,000 | +0.31(+1.10%) |
Oct 30, 2003 | 28.49 | 28.84 | 27.90 | 28.09 | 59,200 | +0.09(+0.32%) |
Oct 29, 2003 | 27.70 | 28.22 | 27.70 | 28.00 | 69,000 | +0.06(+0.21%) |
Oct 28, 2003 | 27.88 | 28.19 | 27.88 | 27.94 | 71,100 | +0.31(+1.12%) |
Oct 27, 2003 | 26.40 | 27.75 | 26.40 | 27.63 | 77,400 | +1.02(+3.83%) |
Oct 24, 2003 | 27.00 | 27.03 | 26.51 | 26.61 | 49,300 | -0.41(-1.52%) |
Oct 23, 2003 | 27.00 | 27.25 | 26.98 | 27.02 | 72,000 | +0.02(+0.07%) |
Oct 22, 2003 | 27.68 | 27.68 | 26.50 | 27.00 | 73,500 | -0.64(-2.32%) |
Oct 21, 2003 | 27.30 | 27.98 | 27.30 | 27.64 | 106,800 | +0.24(+0.88%) |
Oct 20, 2003 | 27.40 | 27.65 | 27.28 | 27.40 | 56,100 | -0.10(-0.36%) |
Oct 17, 2003 | 27.62 | 27.70 | 27.50 | 27.50 | 52,500 | +0.05(+0.18%) |
Oct 16, 2003 | 27.75 | 27.94 | 27.42 | 27.45 | 71,500 | -0.55(-1.96%) |
Oct 15, 2003 | 28.15 | 28.25 | 27.60 | 28.00 | 50,000 | -0.03(-0.11%) |
Oct 14, 2003 | 27.60 | 28.05 | 27.48 | 28.03 | 69,700 | +0.53(+1.93%) |
Oct 13, 2003 | 27.25 | 27.53 | 27.01 | 27.50 | 62,300 | -0.05(-0.18%) |
Oct 10, 2003 | 27.44 | 27.68 | 27.14 | 27.55 | 39,200 | +0.36(+1.32%) |
Oct 09, 2003 | 27.19 | 27.93 | 27.19 | 27.19 | 77,100 | +0.27(+1.00%) |
Oct 08, 2003 | 27.15 | 27.19 | 26.72 | 26.92 | 51,700 | -0.27(-0.99%) |
Oct 07, 2003 | 26.75 | 27.19 | 26.75 | 27.19 | 69,700 | -0.06(-0.22%) |
Oct 06, 2003 | 27.85 | 27.85 | 26.99 | 27.25 | 100,800 | -0.40(-1.45%) |
Oct 03, 2003 | 27.27 | 27.65 | 27.05 | 27.65 | 108,200 | +1.00(+3.75%) |
Oct 02, 2003 | 26.87 | 26.91 | 26.10 | 26.65 | 71,400 | +0.39(+1.49%) |