Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 33.52 | 33.52 | 32.65 | 33.02 | 6,820,622 | -0.50(-1.48%) |
Sep 29, 2004 | 33.79 | 33.79 | 33.23 | 33.52 | 3,383,709 | -0.30(-0.89%) |
Sep 28, 2004 | 34.11 | 34.14 | 33.61 | 33.82 | 3,200,705 | -0.24(-0.71%) |
Sep 27, 2004 | 34.80 | 34.91 | 34.01 | 34.06 | 3,436,378 | -0.74(-2.12%) |
Sep 24, 2004 | 34.48 | 35.07 | 34.35 | 34.80 | 3,112,675 | +0.40(+1.17%) |
Sep 23, 2004 | 33.89 | 34.54 | 33.79 | 34.40 | 3,858,367 | +0.62(+1.83%) |
Sep 22, 2004 | 34.02 | 34.13 | 33.57 | 33.78 | 3,499,943 | -0.55(-1.61%) |
Sep 21, 2004 | 34.54 | 34.71 | 34.07 | 34.33 | 3,930,586 | +0.03(+0.08%) |
Sep 20, 2004 | 34.21 | 34.76 | 33.93 | 34.31 | 4,841,868 | +0.08(+0.25%) |
Sep 17, 2004 | 35.54 | 35.54 | 33.73 | 34.22 | 7,951,980 | -1.10(-3.10%) |
Sep 16, 2004 | 35.05 | 35.61 | 34.97 | 35.32 | 2,053,430 | +0.36(+1.02%) |
Sep 15, 2004 | 35.17 | 35.20 | 34.77 | 34.96 | 2,549,133 | -0.21(-0.59%) |
Sep 14, 2004 | 35.10 | 35.33 | 34.91 | 35.17 | 3,405,824 | -0.22(-0.61%) |
Sep 13, 2004 | 35.47 | 35.89 | 35.30 | 35.38 | 3,321,960 | -0.18(-0.50%) |
Sep 10, 2004 | 35.38 | 35.90 | 35.05 | 35.56 | 2,778,930 | +0.34(+0.96%) |
Sep 09, 2004 | 35.77 | 35.78 | 35.09 | 35.22 | 4,525,109 | -0.91(-2.51%) |
Sep 08, 2004 | 36.83 | 36.88 | 36.04 | 36.13 | 3,609,447 | -0.56(-1.53%) |
Sep 07, 2004 | 36.81 | 37.21 | 36.39 | 36.69 | 3,580,388 | +0.16(+0.44%) |
Sep 03, 2004 | 35.85 | 36.76 | 35.81 | 36.53 | 2,064,861 | +0.69(+1.93%) |
Sep 02, 2004 | 35.41 | 36.03 | 35.04 | 35.84 | 4,575,962 | +0.44(+1.24%) |
Sep 01, 2004 | 35.90 | 36.11 | 35.34 | 35.40 | 3,434,348 | -0.47(-1.30%) |
Aug 31, 2004 | 36.48 | 36.51 | 35.64 | 35.87 | 2,486,850 | -0.60(-1.64%) |
Aug 30, 2004 | 36.83 | 36.94 | 36.43 | 36.47 | 1,989,757 | -0.37(-0.99%) |
Aug 27, 2004 | 36.79 | 37.10 | 36.50 | 36.83 | 1,953,861 | -0.02(-0.05%) |
Aug 26, 2004 | 37.24 | 37.50 | 36.81 | 36.85 | 2,240,600 | -0.39(-1.06%) |
Aug 25, 2004 | 36.88 | 37.39 | 36.81 | 37.25 | 2,098,620 | +0.32(+0.86%) |
Aug 24, 2004 | 37.35 | 37.51 | 36.56 | 36.93 | 2,982,767 | -0.42(-1.13%) |
Aug 23, 2004 | 37.13 | 37.42 | 36.74 | 37.35 | 3,254,976 | +0.22(+0.58%) |
Aug 20, 2004 | 36.74 | 37.39 | 36.55 | 37.13 | 2,452,556 | +0.39(+1.07%) |
Aug 19, 2004 | 36.22 | 37.11 | 36.13 | 36.74 | 4,279,288 | +0.51(+1.42%) |
Aug 18, 2004 | 36.01 | 36.37 | 35.63 | 36.22 | 3,190,983 | +0.21(+0.57%) |
Aug 17, 2004 | 37.07 | 37.34 | 35.92 | 36.02 | 6,925,211 | -0.25(-0.70%) |
Aug 16, 2004 | 35.38 | 36.44 | 35.36 | 36.27 | 3,056,481 | +0.97(+2.76%) |
Aug 13, 2004 | 35.34 | 35.72 | 35.05 | 35.30 | 1,989,757 | -0.05(-0.13%) |
Aug 12, 2004 | 35.85 | 36.41 | 35.10 | 35.34 | 3,459,667 | -0.74(-2.05%) |
Aug 11, 2004 | 36.04 | 36.23 | 35.64 | 36.08 | 2,613,767 | -0.42(-1.15%) |
Aug 10, 2004 | 35.15 | 36.64 | 35.15 | 36.51 | 3,621,412 | +1.54(+4.42%) |
Aug 09, 2004 | 34.91 | 35.43 | 34.81 | 34.96 | 1,650,991 | -0.21(-0.59%) |
Aug 06, 2004 | 35.34 | 35.59 | 34.64 | 35.17 | 2,776,473 | -0.51(-1.44%) |
Aug 05, 2004 | 36.83 | 36.83 | 35.48 | 35.68 | 4,130,576 | -1.06(-2.88%) |
Aug 04, 2004 | 36.97 | 37.21 | 36.65 | 36.74 | 3,826,851 | -0.41(-1.11%) |
Aug 03, 2004 | 37.54 | 37.54 | 36.87 | 37.15 | 7,154,047 | -0.48(-1.27%) |
Aug 02, 2004 | 37.11 | 38.85 | 37.04 | 37.63 | 10,315,865 | +0.19(+0.50%) |
Jul 30, 2004 | 37.02 | 37.44 | 36.59 | 37.44 | 2,525,737 | +0.42(+1.14%) |
Jul 29, 2004 | 36.46 | 37.17 | 36.39 | 37.02 | 1,768,080 | +0.82(+2.28%) |
Jul 28, 2004 | 36.27 | 36.46 | 35.37 | 36.20 | 1,399,721 | -0.26(-0.72%) |
Jul 27, 2004 | 34.91 | 36.49 | 34.90 | 36.46 | 2,362,817 | +1.70(+4.90%) |
Jul 26, 2004 | 35.51 | 35.57 | 34.74 | 34.76 | 1,880,788 | -0.76(-2.13%) |
Jul 23, 2004 | 36.00 | 36.37 | 35.22 | 35.51 | 1,721,180 | -0.49(-1.35%) |
Jul 22, 2004 | 35.43 | 36.08 | 35.05 | 36.00 | 2,479,158 | +0.24(+0.68%) |
Jul 21, 2004 | 36.66 | 36.90 | 35.76 | 35.76 | 2,546,676 | -0.80(-2.18%) |
Jul 20, 2004 | 35.41 | 36.72 | 35.40 | 36.55 | 1,917,966 | +1.07(+3.01%) |
Jul 19, 2004 | 35.94 | 36.18 | 35.25 | 35.49 | 1,759,212 | -0.27(-0.76%) |
Jul 16, 2004 | 36.74 | 36.79 | 35.76 | 35.76 | 1,631,761 | -0.80(-2.18%) |
Jul 15, 2004 | 36.88 | 36.94 | 36.26 | 36.55 | 2,707,459 | -0.35(-0.94%) |
Jul 14, 2004 | 37.63 | 37.63 | 36.59 | 36.90 | 3,438,942 | -0.36(-0.95%) |
Jul 13, 2004 | 36.54 | 37.28 | 36.41 | 37.25 | 2,705,215 | +0.66(+1.79%) |
Jul 12, 2004 | 35.98 | 36.75 | 35.64 | 36.60 | 3,054,344 | +0.63(+1.74%) |
Jul 09, 2004 | 35.85 | 36.08 | 35.45 | 35.97 | 3,230,939 | +0.29(+0.81%) |
Jul 08, 2004 | 34.31 | 35.95 | 33.59 | 35.68 | 7,623,469 | +1.79(+5.27%) |
Jul 07, 2004 | 34.24 | 34.49 | 33.81 | 33.89 | 2,706,711 | -0.39(-1.15%) |
Jul 06, 2004 | 34.31 | 34.43 | 33.98 | 34.29 | 2,110,265 | -0.15(-0.43%) |
Jul 02, 2004 | 35.05 | 35.11 | 34.08 | 34.44 | 2,003,432 | -0.65(-1.84%) |
Jul 01, 2004 | 35.53 | 35.79 | 34.83 | 35.08 | 2,494,648 | -0.26(-0.74%) |
Jun 30, 2004 | 35.40 | 35.81 | 35.00 | 35.34 | 2,473,816 | -0.01(-0.03%) |
Jun 29, 2004 | 35.66 | 35.77 | 34.97 | 35.35 | 7,282,353 | -1.08(-2.95%) |
Jun 28, 2004 | 36.32 | 36.72 | 36.14 | 36.43 | 2,421,895 | +0.21(+0.57%) |
Jun 25, 2004 | 35.89 | 36.57 | 35.80 | 36.22 | 4,422,230 | +0.29(+0.81%) |
Jun 24, 2004 | 36.41 | 36.63 | 35.90 | 35.93 | 1,567,662 | -0.51(-1.41%) |
Jun 23, 2004 | 35.97 | 36.50 | 35.87 | 36.45 | 2,676,264 | +0.52(+1.46%) |
Jun 22, 2004 | 35.20 | 35.99 | 35.13 | 35.93 | 3,923,001 | +0.59(+1.67%) |
Jun 21, 2004 | 35.43 | 35.99 | 35.29 | 35.34 | 3,721,514 | -0.09(-0.26%) |
Jun 18, 2004 | 34.63 | 35.69 | 34.55 | 35.43 | 4,149,913 | +0.80(+2.30%) |
Jun 17, 2004 | 34.32 | 34.63 | 34.19 | 34.63 | 2,709,168 | +0.18(+0.52%) |
Jun 16, 2004 | 34.28 | 34.47 | 33.99 | 34.46 | 1,230,070 | +0.16(+0.46%) |
Jun 15, 2004 | 33.88 | 34.41 | 33.81 | 34.30 | 2,230,879 | +0.66(+1.95%) |
Jun 14, 2004 | 34.07 | 34.14 | 33.49 | 33.64 | 1,847,670 | -0.62(-1.80%) |
Jun 10, 2004 | 34.32 | 34.66 | 34.10 | 34.26 | 3,424,092 | -0.07(-0.19%) |
Jun 09, 2004 | 34.62 | 34.71 | 34.24 | 34.32 | 2,472,534 | -0.34(-0.97%) |
Jun 08, 2004 | 34.54 | 34.80 | 34.25 | 34.66 | 2,827,005 | +0.03(+0.08%) |
Jun 07, 2004 | 34.06 | 34.63 | 33.98 | 34.63 | 3,290,979 | +0.62(+1.82%) |
Jun 04, 2004 | 33.71 | 34.07 | 33.17 | 34.02 | 2,373,927 | +0.43(+1.28%) |
Jun 03, 2004 | 33.56 | 34.08 | 32.86 | 33.59 | 4,328,858 | -0.15(-0.44%) |
Jun 02, 2004 | 33.44 | 33.90 | 33.36 | 33.73 | 3,654,637 | +0.32(+0.95%) |
Jun 01, 2004 | 33.50 | 33.57 | 33.20 | 33.42 | 1,633,684 | -0.07(-0.22%) |
May 28, 2004 | 33.32 | 33.59 | 33.09 | 33.49 | 2,305,661 | +0.27(+0.82%) |
May 27, 2004 | 32.98 | 33.45 | 32.98 | 33.22 | 3,375,483 | +0.34(+1.02%) |
May 26, 2004 | 33.00 | 33.09 | 32.71 | 32.88 | 2,236,220 | -0.32(-0.96%) |
May 25, 2004 | 32.48 | 33.23 | 32.18 | 33.20 | 1,925,230 | +0.78(+2.40%) |
May 24, 2004 | 32.76 | 33.05 | 32.14 | 32.42 | 2,680,644 | -0.21(-0.63%) |
May 21, 2004 | 31.93 | 32.86 | 31.86 | 32.63 | 4,159,421 | +0.80(+2.50%) |
May 20, 2004 | 31.97 | 32.07 | 31.54 | 31.83 | 3,171,540 | +0.24(+0.77%) |
May 19, 2004 | 32.20 | 32.75 | 31.51 | 31.59 | 5,886,691 | +0.04(+0.12%) |
May 18, 2004 | 30.28 | 31.82 | 30.16 | 31.55 | 6,872,863 | +1.97(+6.68%) |
May 17, 2004 | 29.77 | 29.90 | 29.11 | 29.58 | 3,895,651 | -0.39(-1.31%) |
May 14, 2004 | 30.09 | 30.52 | 29.82 | 29.97 | 3,729,847 | -0.05(-0.16%) |
May 13, 2004 | 30.27 | 30.37 | 29.77 | 30.02 | 3,720,873 | -0.25(-0.84%) |
May 12, 2004 | 30.62 | 30.62 | 29.26 | 30.27 | 5,463,741 | -0.34(-1.10%) |
May 11, 2004 | 30.80 | 31.13 | 30.41 | 30.61 | 2,735,342 | -0.01(-0.03%) |
May 10, 2004 | 30.92 | 31.12 | 30.22 | 30.62 | 4,086,027 | -0.30(-0.97%) |
May 07, 2004 | 31.83 | 32.07 | 30.70 | 30.92 | 4,574,893 | -0.95(-2.97%) |
May 06, 2004 | 31.64 | 32.57 | 31.27 | 31.86 | 4,857,038 | +0.04(+0.12%) |
May 05, 2004 | 32.03 | 32.15 | 31.70 | 31.83 | 2,758,311 | -0.07(-0.23%) |
May 04, 2004 | 31.62 | 32.21 | 31.42 | 31.90 | 4,485,581 | +0.42(+1.34%) |
May 03, 2004 | 31.78 | 32.29 | 31.30 | 31.48 | 5,768,855 | -0.22(-0.68%) |
Apr 30, 2004 | 32.86 | 33.10 | 31.24 | 31.69 | 7,479,352 | -1.09(-3.31%) |
Apr 29, 2004 | 33.70 | 34.08 | 32.24 | 32.78 | 5,374,749 | -0.93(-2.75%) |
Apr 28, 2004 | 33.61 | 33.88 | 33.45 | 33.71 | 2,712,801 | +0.01(+0.03%) |
Apr 27, 2004 | 33.58 | 34.42 | 33.58 | 33.70 | 3,893,942 | +0.12(+0.36%) |
Apr 26, 2004 | 34.02 | 34.14 | 33.58 | 33.58 | 1,498,327 | -0.35(-1.02%) |
Apr 23, 2004 | 33.56 | 34.07 | 33.37 | 33.92 | 2,406,405 | +0.18(+0.53%) |
Apr 22, 2004 | 33.70 | 33.79 | 33.17 | 33.74 | 3,147,289 | -0.05(-0.14%) |
Apr 21, 2004 | 33.65 | 33.93 | 33.43 | 33.79 | 2,817,710 | +0.29(+0.87%) |
Apr 20, 2004 | 33.15 | 33.97 | 33.15 | 33.50 | 6,394,574 | +0.36(+1.07%) |
Apr 19, 2004 | 32.81 | 33.15 | 32.70 | 33.15 | 2,430,976 | +0.35(+1.06%) |
Apr 16, 2004 | 32.62 | 32.94 | 32.58 | 32.80 | 5,381,052 | +0.46(+1.42%) |
Apr 15, 2004 | 32.15 | 32.44 | 32.10 | 32.34 | 3,350,485 | +0.41(+1.29%) |
Apr 14, 2004 | 31.84 | 32.23 | 31.72 | 31.93 | 2,726,155 | -0.28(-0.87%) |
Apr 13, 2004 | 32.53 | 32.85 | 32.13 | 32.21 | 2,667,824 | -0.39(-1.21%) |
Apr 12, 2004 | 31.87 | 32.63 | 31.84 | 32.60 | 3,602,930 | +0.18(+0.55%) |
Apr 08, 2004 | 32.90 | 32.91 | 32.20 | 32.42 | 4,768,901 | +0.07(+0.20%) |
Apr 07, 2004 | 32.62 | 32.62 | 32.12 | 32.36 | 2,183,979 | -0.26(-0.80%) |
Apr 06, 2004 | 32.34 | 32.62 | 32.27 | 32.62 | 2,697,630 | -0.05(-0.14%) |
Apr 05, 2004 | 32.60 | 32.76 | 32.01 | 32.67 | 5,932,843 | +0.07(+0.20%) |
Apr 02, 2004 | 32.48 | 32.66 | 32.20 | 32.60 | 2,597,635 | +0.50(+1.55%) |
Apr 01, 2004 | 32.57 | 32.77 | 31.96 | 32.11 | 4,410,905 | -0.45(-1.38%) |
Mar 31, 2004 | 32.49 | 32.58 | 32.22 | 32.56 | 2,805,211 | -0.03(-0.09%) |
Mar 30, 2004 | 32.29 | 32.71 | 32.15 | 32.58 | 2,080,138 | +0.34(+1.05%) |
Mar 29, 2004 | 32.20 | 32.49 | 32.12 | 32.25 | 1,896,279 | +0.14(+0.44%) |
Mar 26, 2004 | 31.92 | 32.22 | 31.55 | 32.11 | 2,881,382 | +0.28(+0.88%) |
Mar 25, 2004 | 31.45 | 31.92 | 31.33 | 31.83 | 2,885,122 | +0.64(+2.04%) |
Mar 24, 2004 | 31.40 | 31.65 | 31.09 | 31.19 | 3,339,588 | -0.32(-1.01%) |
Mar 23, 2004 | 31.82 | 32.22 | 31.18 | 31.51 | 3,516,930 | -0.29(-0.91%) |
Mar 22, 2004 | 31.08 | 32.27 | 31.03 | 31.80 | 3,771,298 | +0.37(+1.16%) |
Mar 19, 2004 | 31.54 | 31.78 | 31.36 | 31.43 | 2,822,304 | -0.35(-1.09%) |
Mar 18, 2004 | 30.94 | 31.90 | 30.89 | 31.78 | 4,434,622 | +1.00(+3.25%) |
Mar 17, 2004 | 30.61 | 30.88 | 30.39 | 30.78 | 3,320,678 | +0.37(+1.20%) |
Mar 16, 2004 | 30.50 | 30.88 | 30.32 | 30.41 | 3,626,540 | +0.07(+0.22%) |
Mar 15, 2004 | 29.98 | 30.47 | 29.73 | 30.35 | 3,124,747 | +0.36(+1.22%) |
Mar 12, 2004 | 29.95 | 30.11 | 29.60 | 29.98 | 4,502,034 | +0.11(+0.38%) |
Mar 11, 2004 | 30.25 | 30.56 | 29.71 | 29.87 | 4,043,828 | -0.46(-1.51%) |
Mar 10, 2004 | 30.47 | 30.71 | 30.11 | 30.33 | 3,172,501 | +0.10(+0.34%) |
Mar 09, 2004 | 30.89 | 30.89 | 30.05 | 30.22 | 2,400,849 | -0.66(-2.15%) |
Mar 08, 2004 | 30.98 | 31.43 | 30.84 | 30.89 | 2,929,671 | -0.13(-0.42%) |
Mar 05, 2004 | 30.05 | 31.19 | 30.03 | 31.02 | 4,739,736 | +0.75(+2.47%) |
Mar 04, 2004 | 30.90 | 31.02 | 30.08 | 30.27 | 6,691,675 | -0.63(-2.03%) |
Mar 03, 2004 | 29.90 | 31.10 | 29.70 | 30.90 | 6,615,931 | +0.97(+3.25%) |
Mar 02, 2004 | 29.35 | 30.01 | 29.20 | 29.93 | 5,030,428 | +0.57(+1.95%) |
Mar 01, 2004 | 28.80 | 29.41 | 28.74 | 29.35 | 3,902,916 | +0.46(+1.59%) |
Feb 27, 2004 | 29.58 | 29.83 | 28.83 | 28.90 | 7,209,920 | -0.12(-0.42%) |
Feb 26, 2004 | 27.31 | 29.29 | 27.19 | 29.02 | 12,920,872 | +1.16(+4.17%) |
Feb 25, 2004 | 27.02 | 27.88 | 26.82 | 27.86 | 6,778,316 | +0.71(+2.62%) |
Feb 24, 2004 | 26.50 | 27.22 | 26.50 | 27.15 | 3,630,279 | +0.43(+1.61%) |
Feb 23, 2004 | 26.86 | 27.15 | 26.65 | 26.71 | 3,408,495 | +0.12(+0.46%) |
Feb 20, 2004 | 26.41 | 26.72 | 26.12 | 26.59 | 2,574,132 | +0.19(+0.71%) |
Feb 19, 2004 | 26.58 | 26.76 | 26.34 | 26.41 | 1,405,276 | -0.01(-0.04%) |
Feb 18, 2004 | 26.67 | 26.68 | 26.27 | 26.42 | 1,777,588 | -0.30(-1.12%) |
Feb 17, 2004 | 26.54 | 26.80 | 26.54 | 26.71 | 1,986,766 | +0.27(+1.03%) |
Feb 13, 2004 | 26.54 | 26.57 | 26.26 | 26.44 | 1,459,974 | -0.09(-0.35%) |
Feb 12, 2004 | 26.30 | 26.63 | 26.23 | 26.54 | 2,895,591 | +0.09(+0.35%) |
Feb 11, 2004 | 26.68 | 26.75 | 26.38 | 26.44 | 3,865,738 | -0.08(-0.32%) |
Feb 10, 2004 | 25.93 | 26.62 | 25.79 | 26.53 | 3,932,722 | +0.29(+1.11%) |
Feb 09, 2004 | 26.26 | 26.54 | 26.00 | 26.24 | 3,495,029 | -0.16(-0.60%) |
Feb 06, 2004 | 25.72 | 26.42 | 25.51 | 26.40 | 9,952,634 | +0.80(+3.11%) |
Feb 05, 2004 | 25.37 | 25.60 | 25.09 | 25.60 | 2,693,037 | +0.33(+1.30%) |
Feb 04, 2004 | 25.24 | 25.59 | 25.11 | 25.27 | 1,249,941 | +0.04(+0.15%) |
Feb 03, 2004 | 24.95 | 25.55 | 24.87 | 25.24 | 2,523,066 | +0.31(+1.24%) |
Feb 02, 2004 | 24.57 | 25.13 | 24.57 | 24.93 | 2,711,839 | +0.42(+1.72%) |
Jan 30, 2004 | 24.33 | 24.90 | 24.15 | 24.51 | 2,480,333 | +0.16(+0.65%) |
Jan 29, 2004 | 23.98 | 24.57 | 23.67 | 24.35 | 3,186,176 | +0.43(+1.80%) |
Jan 28, 2004 | 24.41 | 24.75 | 23.75 | 23.92 | 3,364,052 | -0.42(-1.73%) |
Jan 27, 2004 | 25.08 | 25.24 | 24.34 | 24.34 | 4,057,823 | -0.74(-2.95%) |
Jan 26, 2004 | 24.78 | 25.08 | 24.73 | 25.08 | 2,360,573 | +0.23(+0.94%) |
Jan 23, 2004 | 25.54 | 25.73 | 24.74 | 24.84 | 4,362,510 | -0.67(-2.64%) |
Jan 22, 2004 | 25.52 | 25.74 | 25.43 | 25.52 | 2,107,594 | -0.06(-0.22%) |
Jan 21, 2004 | 24.62 | 25.57 | 24.62 | 25.57 | 3,893,194 | +0.80(+3.25%) |
Jan 20, 2004 | 24.68 | 24.79 | 24.35 | 24.77 | 1,250,369 | +0.02(+0.08%) |
Jan 16, 2004 | 24.81 | 24.89 | 24.55 | 24.75 | 1,561,465 | -0.01(-0.04%) |
Jan 15, 2004 | 24.57 | 24.77 | 24.23 | 24.76 | 3,915,950 | +0.22(+0.92%) |
Jan 14, 2004 | 24.66 | 24.66 | 24.34 | 24.53 | 2,665,367 | +0.29(+1.20%) |
Jan 13, 2004 | 24.26 | 24.66 | 24.15 | 24.24 | 1,384,016 | -0.07(-0.27%) |
Jan 12, 2004 | 24.57 | 24.66 | 24.13 | 24.31 | 1,693,510 | -0.26(-1.07%) |
Jan 09, 2004 | 24.39 | 24.69 | 24.31 | 24.57 | 2,210,260 | -0.05(-0.19%) |
Jan 08, 2004 | 24.81 | 24.81 | 24.51 | 24.62 | 1,895,958 | -0.19(-0.76%) |
Jan 07, 2004 | 24.62 | 24.81 | 24.37 | 24.81 | 2,425,848 | +0.03(+0.11%) |
Jan 06, 2004 | 24.66 | 24.79 | 24.50 | 24.78 | 1,748,636 | +0.08(+0.34%) |
Jan 05, 2004 | 24.41 | 24.71 | 24.27 | 24.69 | 3,599,725 | +0.74(+3.09%) |
Jan 02, 2004 | 24.22 | 24.56 | 23.87 | 23.95 | 3,008,086 | -0.65(-2.63%) |
Dec 31, 2003 | 24.34 | 24.73 | 24.25 | 24.60 | 1,615,736 | +0.34(+1.39%) |
Dec 30, 2003 | 24.34 | 24.56 | 24.11 | 24.26 | 1,122,063 | -0.15(-0.61%) |
Dec 29, 2003 | 24.03 | 24.41 | 24.03 | 24.41 | 1,673,105 | +0.35(+1.44%) |
Dec 26, 2003 | 23.88 | 24.23 | 23.86 | 24.07 | 478,503 | +0.20(+0.82%) |
Dec 24, 2003 | 24.37 | 24.39 | 23.87 | 23.87 | 904,124 | -0.67(-2.75%) |
Dec 23, 2003 | 23.38 | 24.70 | 23.34 | 24.54 | 6,152,598 | +1.37(+5.90%) |
Dec 22, 2003 | 23.03 | 23.28 | 23.03 | 23.18 | 1,620,437 | +0.10(+0.45%) |
Dec 19, 2003 | 23.03 | 23.13 | 22.87 | 23.07 | 1,574,606 | +0.11(+0.49%) |
Dec 18, 2003 | 22.61 | 22.95 | 22.45 | 22.96 | 1,814,338 | +0.32(+1.41%) |
Dec 17, 2003 | 21.75 | 22.64 | 21.53 | 22.64 | 2,452,663 | +0.81(+3.73%) |
Dec 16, 2003 | 21.49 | 21.88 | 20.86 | 21.83 | 3,722,796 | +0.34(+1.57%) |
Dec 15, 2003 | 22.91 | 22.94 | 21.33 | 21.49 | 3,629,425 | -1.02(-4.53%) |
Dec 12, 2003 | 22.68 | 22.68 | 22.39 | 22.51 | 1,396,729 | -0.06(-0.25%) |
Dec 11, 2003 | 22.51 | 22.98 | 22.51 | 22.57 | 1,171,953 | +0.16(+0.71%) |
Dec 10, 2003 | 22.42 | 22.76 | 22.36 | 22.41 | 1,279,748 | +0.06(+0.25%) |
Dec 09, 2003 | 22.56 | 22.73 | 22.44 | 22.35 | 1,387,542 | -0.17(-0.75%) |
Dec 08, 2003 | 22.79 | 22.80 | 22.23 | 22.52 | 1,979,822 | -0.27(-1.19%) |
Dec 05, 2003 | 23.16 | 23.16 | 22.74 | 22.79 | 1,795,749 | -0.36(-1.58%) |
Dec 04, 2003 | 23.56 | 23.71 | 22.62 | 23.16 | 2,544,860 | -0.58(-2.45%) |
Dec 03, 2003 | 23.78 | 23.86 | 23.60 | 23.74 | 2,142,848 | +0.07(+0.32%) |
Dec 02, 2003 | 23.94 | 24.22 | 23.64 | 23.66 | 3,068,874 | -0.46(-1.90%) |
Dec 01, 2003 | 23.76 | 24.12 | 23.40 | 24.12 | 3,343,540 | +0.83(+3.58%) |
Nov 28, 2003 | 23.48 | 23.48 | 23.28 | 23.29 | 623,582 | -0.19(-0.80%) |
Nov 26, 2003 | 23.55 | 23.65 | 23.22 | 23.48 | 2,163,360 | +0.14(+0.60%) |
Nov 25, 2003 | 23.35 | 23.51 | 23.16 | 23.34 | 2,340,489 | +0.07(+0.28%) |
Nov 24, 2003 | 23.03 | 23.53 | 22.99 | 23.27 | 2,965,780 | +0.38(+1.68%) |
Nov 21, 2003 | 22.05 | 23.01 | 22.46 | 22.89 | 3,601,221 | +0.83(+3.78%) |
Nov 20, 2003 | 21.73 | 22.40 | 21.71 | 22.05 | 1,716,693 | +0.18(+0.81%) |
Nov 19, 2003 | 21.81 | 22.00 | 21.73 | 21.88 | 1,104,328 | +0.08(+0.39%) |
Nov 18, 2003 | 21.98 | 22.12 | 21.73 | 21.79 | 1,308,165 | -0.22(-1.02%) |
Nov 17, 2003 | 21.78 | 22.04 | 21.72 | 22.02 | 1,535,291 | -0.03(-0.13%) |
Nov 14, 2003 | 22.46 | 22.53 | 22.02 | 22.04 | 1,291,820 | -0.37(-1.67%) |
Nov 13, 2003 | 22.29 | 22.61 | 21.92 | 22.42 | 3,657,415 | -0.10(-0.46%) |
Nov 12, 2003 | 22.14 | 22.49 | 22.01 | 22.52 | 1,847,990 | +0.38(+1.73%) |
Nov 11, 2003 | 22.23 | 22.42 | 21.51 | 22.14 | 3,247,925 | +0.35(+1.59%) |
Nov 10, 2003 | 21.71 | 21.95 | 21.33 | 21.79 | 1,146,314 | +0.08(+0.39%) |
Nov 07, 2003 | 21.89 | 21.96 | 21.47 | 21.71 | 2,021,059 | -0.19(-0.86%) |
Nov 06, 2003 | 21.26 | 21.93 | 21.15 | 21.89 | 2,606,823 | +0.22(+1.04%) |
Nov 05, 2003 | 22.46 | 22.47 | 21.44 | 21.67 | 2,720,065 | -0.30(-1.36%) |
Nov 04, 2003 | 22.46 | 22.47 | 21.77 | 21.97 | 2,795,035 | -0.49(-2.17%) |
Nov 03, 2003 | 22.14 | 22.56 | 22.26 | 22.46 | 1,459,261 | +0.32(+1.44%) |
Oct 31, 2003 | 22.46 | 22.48 | 22.17 | 22.14 | 1,971,275 | -0.29(-1.29%) |
Oct 30, 2003 | 22.70 | 22.70 | 21.98 | 22.43 | 3,611,049 | -0.45(-1.96%) |
Oct 29, 2003 | 23.14 | 23.14 | 22.76 | 22.88 | 2,327,455 | -0.26(-1.13%) |
Oct 28, 2003 | 23.17 | 23.20 | 22.88 | 23.14 | 2,761,409 | +0.00(+0.00%) |
Oct 27, 2003 | 22.93 | 23.31 | 22.93 | 23.14 | 1,856,003 | +0.25(+1.10%) |
Oct 24, 2003 | 22.82 | 22.89 | 22.40 | 22.89 | 2,469,543 | +0.07(+0.33%) |
Oct 23, 2003 | 22.60 | 22.82 | 22.45 | 22.81 | 2,044,135 | +0.22(+0.95%) |
Oct 22, 2003 | 23.00 | 23.00 | 22.51 | 22.60 | 2,746,346 | -0.55(-2.39%) |
Oct 21, 2003 | 23.56 | 23.56 | 23.04 | 23.15 | 4,846,569 | -0.23(-1.00%) |
Oct 20, 2003 | 23.40 | 23.42 | 23.23 | 23.38 | 3,770,444 | +0.02(+0.08%) |
Oct 17, 2003 | 23.40 | 23.51 | 23.35 | 23.36 | 3,587,119 | +0.05(+0.20%) |
Oct 16, 2003 | 22.91 | 23.05 | 22.74 | 23.32 | 3,647,907 | +0.40(+1.76%) |
Oct 15, 2003 | 22.99 | 23.13 | 22.66 | 22.91 | 4,438,361 | -0.04(-0.16%) |
Oct 14, 2003 | 22.32 | 23.01 | 22.28 | 22.95 | 6,527,260 | +1.19(+5.46%) |
Oct 13, 2003 | 21.35 | 21.93 | 21.39 | 21.76 | 1,370,021 | +0.41(+1.93%) |
Oct 10, 2003 | 21.11 | 21.42 | 21.11 | 21.35 | 2,052,361 | +0.15(+0.71%) |
Oct 09, 2003 | 20.83 | 21.61 | 20.83 | 21.20 | 4,141,794 | +0.64(+3.10%) |
Oct 08, 2003 | 20.59 | 20.73 | 20.42 | 20.56 | 1,734,214 | -0.03(-0.14%) |
Oct 07, 2003 | 20.39 | 20.78 | 20.10 | 20.59 | 2,031,422 | +0.21(+1.01%) |
Oct 06, 2003 | 20.24 | 20.54 | 20.17 | 20.39 | 1,127,618 | +0.15(+0.74%) |
Oct 03, 2003 | 20.53 | 20.56 | 20.23 | 20.24 | 2,524,561 | -0.03(-0.14%) |
Oct 02, 2003 | 20.46 | 20.46 | 20.10 | 20.27 | 5,109,804 | -0.14(-0.69%) |