Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,238,644 | -0.13(-0.46%) |
Sep 29, 2004 | 27.63 | 28.07 | 27.63 | 28.06 | 8,291,713 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.67 | 10,451,302 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.55 | 27.26 | 27.30 | 6,304,604 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.15 | 27.38 | 7,422,993 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.45 | 27.16 | 27.19 | 5,358,275 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,518,506 | -0.38(-1.39%) |
Sep 21, 2004 | 27.60 | 27.85 | 27.47 | 27.64 | 8,017,343 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.50 | 27.12 | 27.40 | 6,517,784 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.28 | 27.30 | 15,633,447 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.58 | 10,245,841 | +0.22(+0.81%) |
Sep 15, 2004 | 27.16 | 27.47 | 27.03 | 27.35 | 12,742,112 | +0.18(+0.66%) |
Sep 14, 2004 | 26.83 | 27.22 | 26.72 | 27.18 | 9,526,586 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.93 | 26.61 | 26.67 | 8,226,734 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.86 | 26.36 | 26.75 | 7,722,764 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,074 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.39 | 26.56 | 9,133,206 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.73 | 26.82 | 9,754,923 | +0.11(+0.43%) |
Sep 03, 2004 | 26.91 | 26.99 | 26.63 | 26.71 | 9,340,773 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.08 | 26.30 | 27.00 | 14,296,405 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,125,547 | +0.23(+0.88%) |
Aug 31, 2004 | 26.14 | 26.19 | 25.78 | 26.05 | 8,250,873 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,403 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,812,483 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.99 | 26.06 | 5,531,176 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.72 | 26.08 | 7,789,006 | +0.19(+0.74%) |
Aug 24, 2004 | 25.79 | 25.94 | 25.70 | 25.89 | 10,196,862 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,935,243 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,165,124 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,834,117 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.72 | 24.94 | 25.67 | 17,981,938 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,682,828 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,672,442 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,507,920 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,334,717 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,229,541 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.78 | 23.45 | 23.78 | 6,125,386 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,823,790 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,941,799 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,778,901 | -0.43(-1.82%) |
Aug 04, 2004 | 23.71 | 24.13 | 23.59 | 23.93 | 7,069,751 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.16 | 23.67 | 23.88 | 8,639,622 | -0.36(-1.50%) |
Aug 02, 2004 | 24.03 | 24.38 | 23.91 | 24.25 | 7,073,961 | +0.22(+0.92%) |
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.03 | 6,171,699 | +0.00(+0.00%) |
Jul 29, 2004 | 23.98 | 24.23 | 23.71 | 24.03 | 5,888,769 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,925,419 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,390,253 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.71 | 23.21 | 23.43 | 9,193,834 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,384,920 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.13 | 23.62 | 24.08 | 7,961,066 | +0.19(+0.80%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,286,861 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,238,944 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.71 | 14,184,973 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.13 | 24.17 | 9,571,917 | -0.29(-1.19%) |
Jul 15, 2004 | 24.70 | 24.70 | 24.45 | 24.46 | 7,537,372 | -0.13(-0.52%) |
Jul 14, 2004 | 24.78 | 24.92 | 24.48 | 24.59 | 7,700,309 | -0.25(-1.00%) |
Jul 13, 2004 | 24.73 | 24.92 | 24.65 | 24.84 | 6,908,638 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.70 | 8,085,690 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,052,148 | +0.06(+0.23%) |
Jul 08, 2004 | 24.80 | 24.93 | 24.40 | 24.43 | 10,077,290 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,086,732 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,287,442 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.58 | 24.72 | 8,631,903 | -0.21(-0.86%) |
Jul 01, 2004 | 25.09 | 25.19 | 24.68 | 24.93 | 10,750,372 | -0.15(-0.60%) |
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,043,106 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,084,528 | -0.21(-0.82%) |
Jun 28, 2004 | 25.30 | 25.47 | 25.19 | 25.27 | 9,292,495 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.12 | 25.12 | 17,516,142 | -0.11(-0.42%) |
Jun 24, 2004 | 25.30 | 25.73 | 25.19 | 25.22 | 12,476,023 | -0.03(-0.11%) |
Jun 23, 2004 | 24.87 | 25.30 | 24.76 | 25.25 | 10,827,420 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.78 | 24.97 | 14,474,078 | -0.48(-1.90%) |
Jun 21, 2004 | 25.12 | 25.59 | 25.12 | 25.45 | 10,966,359 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,418,764 | -0.21(-0.84%) |
Jun 17, 2004 | 25.62 | 25.62 | 25.30 | 25.42 | 8,252,838 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.30 | 25.65 | 7,484,603 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.64 | 25.41 | 25.49 | 10,651,852 | +0.19(+0.73%) |
Jun 14, 2004 | 25.30 | 25.43 | 25.00 | 25.30 | 7,974,960 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,486,468 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.47 | 25.17 | 25.25 | 12,322,769 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.62 | 25.15 | 25.60 | 10,684,973 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.62 | 25.12 | 25.54 | 10,260,858 | +0.36(+1.44%) |
Jun 04, 2004 | 25.35 | 25.49 | 25.15 | 25.17 | 11,306,409 | -0.11(-0.42%) |
Jun 03, 2004 | 25.30 | 25.64 | 25.10 | 25.28 | 10,093,289 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.42 | 15,688,321 | -0.06(-0.25%) |
Jun 01, 2004 | 25.49 | 25.59 | 25.30 | 25.48 | 8,838,487 | -0.11(-0.45%) |
May 28, 2004 | 25.54 | 25.87 | 25.49 | 25.59 | 9,844,602 | +0.06(+0.22%) |
May 27, 2004 | 25.30 | 25.67 | 25.24 | 25.54 | 11,836,342 | +0.27(+1.07%) |
May 26, 2004 | 25.12 | 25.32 | 24.90 | 25.27 | 9,562,794 | +0.11(+0.45%) |
May 25, 2004 | 24.70 | 25.16 | 24.45 | 25.15 | 10,550,805 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.48 | 24.69 | 8,808,454 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,188,321 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,488,974 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,670,798 | -0.43(-1.73%) |
May 18, 2004 | 24.55 | 24.75 | 24.33 | 24.67 | 19,794,882 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,398,474 | -0.24(-0.98%) |
May 14, 2004 | 23.93 | 24.30 | 23.66 | 24.08 | 9,751,415 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.03 | 12,607,243 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,821,145 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,579,154 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.83 | 14,272,547 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,354,588 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,264,768 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,257 | -0.07(-0.28%) |
May 04, 2004 | 25.10 | 25.47 | 25.01 | 25.20 | 7,205,883 | +0.09(+0.37%) |
May 03, 2004 | 25.12 | 25.30 | 24.80 | 25.10 | 11,754,101 | +0.03(+0.11%) |
Apr 30, 2004 | 25.46 | 25.57 | 25.07 | 25.07 | 8,950,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.79 | 25.22 | 25.46 | 8,794,560 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,032,841 | -0.38(-1.48%) |
Apr 27, 2004 | 25.92 | 26.27 | 25.91 | 26.03 | 7,230,443 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,160 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.19 | 25.70 | 26.00 | 6,568,588 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.01 | 25.22 | 25.90 | 8,441,739 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,299,512 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,898,954 | -0.25(-0.97%) |
Apr 19, 2004 | 25.69 | 25.72 | 25.38 | 25.65 | 6,989,475 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.37 | 25.79 | 9,866,916 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.49 | 25.55 | 8,651,551 | +0.03(+0.11%) |
Apr 14, 2004 | 25.30 | 25.68 | 25.26 | 25.52 | 9,663,420 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,239,185 | -0.43(-1.65%) |
Apr 12, 2004 | 25.84 | 26.00 | 25.79 | 25.98 | 5,488,372 | +0.19(+0.72%) |
Apr 08, 2004 | 26.19 | 26.25 | 25.69 | 25.79 | 12,666,187 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,900,398 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.19 | 26.32 | 8,021,974 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.54 | 9,074,964 | +0.40(+1.53%) |
Apr 02, 2004 | 26.58 | 26.64 | 25.97 | 26.14 | 17,444,988 | -0.29(-1.08%) |
Apr 01, 2004 | 26.58 | 26.61 | 26.36 | 26.42 | 7,678,977 | -0.20(-0.75%) |
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,802,980 | -0.04(-0.13%) |
Mar 30, 2004 | 26.58 | 26.73 | 26.48 | 26.66 | 7,079,715 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.58 | 7,545,792 | +0.26(+1.00%) |
Mar 26, 2004 | 26.34 | 26.53 | 26.29 | 26.31 | 9,616,405 | -0.16(-0.59%) |
Mar 25, 2004 | 25.69 | 26.55 | 25.59 | 26.47 | 11,150,067 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,054,895 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.97 | 25.67 | 25.80 | 10,161,495 | +0.11(+0.42%) |
Mar 22, 2004 | 25.87 | 25.93 | 25.60 | 25.69 | 9,319,300 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.49 | 26.04 | 26.14 | 10,568,629 | -0.22(-0.84%) |
Mar 18, 2004 | 26.01 | 26.47 | 25.94 | 26.36 | 11,723,647 | +0.35(+1.34%) |
Mar 17, 2004 | 25.79 | 26.06 | 25.65 | 26.01 | 8,067,586 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,120,775 | +0.32(+1.27%) |
Mar 15, 2004 | 25.62 | 25.68 | 25.02 | 25.23 | 10,156,864 | -0.48(-1.88%) |
Mar 12, 2004 | 25.69 | 26.35 | 25.34 | 25.72 | 9,494,588 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.72 | 12,174,427 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.87 | 25.94 | 9,060,228 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.49 | 26.15 | 26.34 | 10,287,242 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.83 | 26.44 | 26.52 | 9,536,129 | -0.16(-0.61%) |
Mar 05, 2004 | 26.26 | 26.76 | 26.12 | 26.68 | 12,980,554 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.44 | 8,204,139 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,008,221 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.59 | 26.19 | 26.39 | 12,247,686 | +0.14(+0.52%) |
Mar 01, 2004 | 26.06 | 26.29 | 25.94 | 26.25 | 9,623,001 | +0.38(+1.46%) |
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,473,377 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,472,153 | +0.31(+1.18%) |
Feb 25, 2004 | 25.94 | 26.01 | 25.73 | 25.94 | 12,898,173 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.27 | 25.64 | 16,827,622 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,568,569 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.44 | 10,780,826 | +0.10(+0.39%) |
Feb 19, 2004 | 25.87 | 25.87 | 25.32 | 25.34 | 10,767,354 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.44 | 25.57 | 8,640,043 | -0.29(-1.13%) |
Feb 17, 2004 | 25.84 | 26.00 | 25.74 | 25.87 | 8,586,151 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.21 | 25.64 | 25.77 | 8,623,763 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.06 | 6,923,374 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,317,657 | +0.56(+2.16%) |
Feb 10, 2004 | 25.87 | 25.90 | 25.53 | 25.69 | 10,186,196 | -0.09(-0.33%) |
Feb 09, 2004 | 25.89 | 26.14 | 25.73 | 25.77 | 7,978,328 | -0.11(-0.44%) |
Feb 06, 2004 | 25.37 | 25.94 | 25.35 | 25.89 | 10,323,871 | +0.59(+2.34%) |
Feb 05, 2004 | 25.30 | 25.54 | 25.18 | 25.30 | 8,415,775 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.95 | 25.27 | 11,029,654 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,026,626 | -0.17(-0.68%) |
Feb 02, 2004 | 25.27 | 25.53 | 24.97 | 25.15 | 10,591,926 | -0.13(-0.51%) |
Jan 30, 2004 | 25.26 | 25.52 | 25.17 | 25.27 | 8,155,440 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.87 | 25.37 | 12,335,681 | +0.54(+2.18%) |
Jan 28, 2004 | 25.74 | 25.76 | 24.73 | 24.82 | 15,514,016 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.94 | 25.59 | 25.61 | 8,651,270 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.87 | 8,950,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.69 | 25.80 | 25.49 | 25.59 | 9,505,535 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,183,609 | +0.21(+0.81%) |
Jan 21, 2004 | 25.05 | 25.47 | 24.95 | 25.39 | 12,006,016 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.80 | 24.95 | 14,512,532 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.90 | 26,142,010 | -0.35(-1.38%) |
Jan 15, 2004 | 25.32 | 25.39 | 24.92 | 25.25 | 12,639,382 | -0.03(-0.11%) |
Jan 14, 2004 | 25.00 | 25.37 | 24.81 | 25.27 | 13,114,581 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 25.00 | 12,450,902 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,273,810 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.22 | 25.43 | 11,620,355 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.64 | 25.06 | 25.37 | 15,323,150 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.72 | 25.20 | 25.58 | 12,963,292 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,413,571 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.12 | 24.80 | 24.96 | 16,006,197 | +0.01(+0.03%) |
Jan 02, 2004 | 25.47 | 25.61 | 24.80 | 24.95 | 10,073,220 | -0.33(-1.32%) |
Dec 31, 2003 | 25.07 | 25.34 | 25.05 | 25.29 | 7,034,525 | +0.14(+0.57%) |
Dec 30, 2003 | 25.27 | 25.41 | 25.07 | 25.15 | 7,010,807 | -0.21(-0.82%) |
Dec 29, 2003 | 24.94 | 25.37 | 24.85 | 25.35 | 11,471,171 | +0.50(+2.01%) |
Dec 26, 2003 | 24.72 | 25.03 | 24.72 | 24.85 | 3,418,742 | +0.14(+0.55%) |
Dec 24, 2003 | 24.69 | 24.83 | 24.52 | 24.72 | 6,186,576 | +0.06(+0.26%) |
Dec 23, 2003 | 24.62 | 24.94 | 24.51 | 24.65 | 9,561,812 | -0.16(-0.66%) |
Dec 22, 2003 | 25.14 | 25.27 | 24.58 | 24.82 | 13,237,100 | -0.48(-1.89%) |
Dec 19, 2003 | 25.28 | 25.31 | 24.97 | 25.30 | 22,644,396 | +0.12(+0.48%) |
Dec 18, 2003 | 25.04 | 25.28 | 24.73 | 25.17 | 13,968,565 | +0.14(+0.54%) |
Dec 17, 2003 | 24.30 | 25.12 | 24.25 | 25.04 | 13,232,749 | +0.56(+2.27%) |
Dec 16, 2003 | 24.37 | 24.57 | 24.08 | 24.48 | 17,725,672 | +0.01(+0.03%) |
Dec 15, 2003 | 25.25 | 25.27 | 24.35 | 24.48 | 15,488,754 | -0.21(-0.87%) |
Dec 12, 2003 | 24.76 | 24.82 | 24.58 | 24.69 | 10,398,253 | +0.09(+0.35%) |
Dec 11, 2003 | 23.87 | 24.72 | 23.86 | 24.60 | 19,361,224 | +1.03(+4.38%) |
Dec 10, 2003 | 24.27 | 24.30 | 22.75 | 23.57 | 20,877,624 | -0.68(-2.82%) |
Dec 09, 2003 | 24.83 | 24.85 | 24.24 | 24.25 | 10,924,678 | -0.47(-1.90%) |
Dec 08, 2003 | 24.57 | 25.01 | 24.45 | 24.73 | 7,492,603 | -0.01(-0.06%) |
Dec 05, 2003 | 24.60 | 25.08 | 24.42 | 24.74 | 7,876,720 | -0.10(-0.40%) |
Dec 04, 2003 | 25.30 | 25.46 | 23.92 | 24.84 | 21,245,882 | -0.48(-1.89%) |
Dec 03, 2003 | 25.62 | 25.82 | 25.23 | 25.32 | 9,652,333 | -0.24(-0.95%) |
Dec 02, 2003 | 25.94 | 26.06 | 25.54 | 25.56 | 12,103,835 | -0.64(-2.45%) |
Dec 01, 2003 | 26.28 | 26.35 | 25.84 | 26.20 | 9,999,821 | +0.01(+0.03%) |
Nov 28, 2003 | 26.16 | 26.29 | 26.12 | 26.19 | 4,543,587 | +0.15(+0.57%) |
Nov 26, 2003 | 26.09 | 26.20 | 25.60 | 26.04 | 8,175,790 | -0.05(-0.19%) |
Nov 25, 2003 | 25.99 | 26.19 | 25.87 | 26.09 | 8,037,833 | +0.10(+0.38%) |
Nov 24, 2003 | 25.51 | 26.07 | 25.50 | 25.99 | 9,764,045 | +0.58(+2.30%) |
Nov 21, 2003 | 25.33 | 25.50 | 25.15 | 25.41 | 8,728,318 | +0.25(+0.99%) |
Nov 20, 2003 | 25.17 | 25.62 | 25.13 | 25.16 | 9,501,605 | -0.11(-0.42%) |
Nov 19, 2003 | 24.99 | 25.47 | 24.87 | 25.27 | 12,877,262 | +0.36(+1.46%) |
Nov 18, 2003 | 26.08 | 26.19 | 24.90 | 24.90 | 25,835,922 | -0.37(-1.47%) |
Nov 17, 2003 | 25.10 | 25.59 | 24.82 | 25.27 | 13,776,296 | -0.51(-1.99%) |
Nov 14, 2003 | 25.88 | 26.12 | 25.47 | 25.79 | 8,964,514 | -0.09(-0.36%) |
Nov 13, 2003 | 26.32 | 26.32 | 25.72 | 25.88 | 10,914,433 | -0.44(-1.68%) |
Nov 12, 2003 | 26.29 | 26.36 | 26.10 | 26.32 | 6,277,097 | +0.01(+0.03%) |
Nov 11, 2003 | 26.41 | 26.50 | 26.01 | 26.31 | 7,263,985 | -0.09(-0.35%) |
Nov 10, 2003 | 26.63 | 26.71 | 26.09 | 26.41 | 8,325,254 | -0.22(-0.83%) |
Nov 07, 2003 | 26.64 | 26.88 | 26.41 | 26.63 | 7,097,398 | +0.04(+0.13%) |
Nov 06, 2003 | 26.22 | 26.63 | 26.07 | 26.59 | 8,176,772 | +0.16(+0.59%) |
Nov 05, 2003 | 26.47 | 26.51 | 26.05 | 26.44 | 6,433,859 | -0.12(-0.46%) |
Nov 04, 2003 | 26.68 | 26.79 | 26.44 | 26.56 | 7,327,420 | -0.18(-0.67%) |
Nov 03, 2003 | 26.67 | 27.00 | 26.58 | 26.73 | 9,766,852 | +0.32(+1.21%) |
Oct 31, 2003 | 26.65 | 26.71 | 26.36 | 26.41 | 6,898,112 | +0.01(+0.03%) |
Oct 30, 2003 | 26.73 | 26.75 | 26.11 | 26.41 | 8,256,767 | -0.12(-0.46%) |
Oct 29, 2003 | 26.52 | 26.96 | 26.40 | 26.53 | 10,407,235 | -0.19(-0.72%) |
Oct 28, 2003 | 25.92 | 26.72 | 25.85 | 26.72 | 18,089,580 | +1.07(+4.17%) |
Oct 27, 2003 | 25.47 | 25.74 | 25.42 | 25.65 | 7,620,735 | +0.29(+1.12%) |
Oct 24, 2003 | 25.30 | 25.47 | 25.02 | 25.37 | 9,635,913 | -0.17(-0.67%) |
Oct 23, 2003 | 25.54 | 25.77 | 25.44 | 25.54 | 9,848,812 | -0.16(-0.61%) |
Oct 22, 2003 | 25.76 | 25.87 | 25.51 | 25.69 | 7,434,501 | -0.06(-0.25%) |
Oct 21, 2003 | 25.73 | 26.01 | 25.62 | 25.76 | 6,874,113 | +0.04(+0.14%) |
Oct 20, 2003 | 25.85 | 25.90 | 25.51 | 25.72 | 9,787,202 | -0.04(-0.14%) |
Oct 17, 2003 | 25.95 | 26.11 | 25.67 | 25.76 | 10,212,580 | -0.11(-0.44%) |
Oct 16, 2003 | 25.86 | 26.04 | 25.60 | 25.87 | 10,994,147 | +0.01(+0.05%) |
Oct 15, 2003 | 25.53 | 25.94 | 25.27 | 25.86 | 17,945,308 | +0.68(+2.72%) |
Oct 14, 2003 | 25.30 | 25.30 | 25.07 | 25.17 | 9,739,205 | -0.12(-0.48%) |
Oct 13, 2003 | 25.01 | 25.30 | 25.01 | 25.30 | 8,347,849 | +0.41(+1.66%) |
Oct 10, 2003 | 24.95 | 25.12 | 24.79 | 24.88 | 9,709,031 | -0.14(-0.57%) |
Oct 09, 2003 | 24.87 | 25.29 | 24.70 | 25.02 | 17,134,550 | +0.52(+2.12%) |
Oct 08, 2003 | 24.56 | 24.57 | 24.33 | 24.50 | 7,892,298 | -0.06(-0.23%) |
Oct 07, 2003 | 23.98 | 24.57 | 23.91 | 24.56 | 10,205,843 | +0.32(+1.32%) |
Oct 06, 2003 | 23.96 | 24.33 | 23.89 | 24.24 | 7,463,692 | +0.28(+1.16%) |
Oct 03, 2003 | 24.01 | 24.16 | 23.89 | 23.96 | 12,166,568 | +0.27(+1.14%) |
Oct 02, 2003 | 23.56 | 23.85 | 23.44 | 23.69 | 12,711,237 | +0.25(+1.06%) |