Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.45 | 26.55 | 26.30 | 26.51 | 12,625,014 | +0.03(+0.13%) |
Sep 29, 2004 | 26.27 | 26.47 | 26.05 | 26.47 | 11,580,112 | +0.20(+0.76%) |
Sep 28, 2004 | 26.11 | 26.33 | 25.99 | 26.27 | 11,994,565 | +0.17(+0.64%) |
Sep 27, 2004 | 26.43 | 26.44 | 26.06 | 26.11 | 15,551,070 | -0.41(-1.56%) |
Sep 24, 2004 | 26.33 | 26.64 | 26.30 | 26.52 | 13,159,981 | +0.19(+0.74%) |
Sep 23, 2004 | 26.52 | 26.53 | 26.29 | 26.33 | 14,018,117 | -0.26(-0.98%) |
Sep 22, 2004 | 26.35 | 26.65 | 26.25 | 26.59 | 19,137,552 | -0.17(-0.62%) |
Sep 21, 2004 | 26.35 | 26.85 | 26.35 | 26.75 | 15,434,003 | +0.48(+1.83%) |
Sep 20, 2004 | 26.46 | 26.46 | 26.22 | 26.27 | 11,701,675 | -0.18(-0.68%) |
Sep 17, 2004 | 26.47 | 26.55 | 26.36 | 26.45 | 14,613,790 | +0.05(+0.18%) |
Sep 16, 2004 | 26.23 | 26.58 | 26.12 | 26.41 | 16,409,355 | +0.33(+1.28%) |
Sep 15, 2004 | 26.27 | 26.32 | 26.07 | 26.07 | 10,705,638 | -0.27(-1.04%) |
Sep 14, 2004 | 26.22 | 26.47 | 26.21 | 26.35 | 11,615,636 | +0.22(+0.84%) |
Sep 13, 2004 | 26.48 | 26.61 | 26.13 | 26.13 | 12,471,374 | -0.43(-1.61%) |
Sep 10, 2004 | 26.43 | 26.63 | 26.33 | 26.55 | 9,798,337 | +0.04(+0.15%) |
Sep 09, 2004 | 26.36 | 26.57 | 26.25 | 26.51 | 11,487,628 | +0.25(+0.94%) |
Sep 08, 2004 | 26.43 | 26.61 | 26.25 | 26.27 | 17,031,110 | -0.33(-1.25%) |
Sep 07, 2004 | 26.59 | 26.75 | 26.49 | 26.60 | 15,719,999 | +0.01(+0.05%) |
Sep 03, 2004 | 26.52 | 26.69 | 26.49 | 26.59 | 10,401,505 | -0.01(-0.03%) |
Sep 02, 2004 | 26.32 | 26.68 | 26.20 | 26.59 | 10,944,117 | +0.40(+1.53%) |
Sep 01, 2004 | 26.37 | 26.45 | 26.01 | 26.19 | 12,371,245 | -0.21(-0.81%) |
Aug 31, 2004 | 26.09 | 26.41 | 25.96 | 26.41 | 9,902,962 | +0.32(+1.23%) |
Aug 30, 2004 | 26.47 | 26.48 | 26.09 | 26.09 | 8,871,850 | -0.41(-1.56%) |
Aug 27, 2004 | 26.39 | 26.55 | 26.35 | 26.50 | 9,879,129 | +0.18(+0.68%) |
Aug 26, 2004 | 26.23 | 26.45 | 26.09 | 26.32 | 12,741,331 | +0.01(+0.03%) |
Aug 25, 2004 | 25.75 | 26.44 | 25.75 | 26.31 | 17,917,576 | +0.57(+2.20%) |
Aug 24, 2004 | 25.85 | 25.92 | 25.58 | 25.75 | 9,051,272 | +0.03(+0.10%) |
Aug 23, 2004 | 25.85 | 25.94 | 25.66 | 25.72 | 11,992,766 | -0.07(-0.26%) |
Aug 20, 2004 | 25.33 | 25.89 | 25.30 | 25.79 | 13,930,430 | +0.43(+1.71%) |
Aug 19, 2004 | 25.57 | 25.57 | 25.25 | 25.35 | 11,780,968 | -0.21(-0.84%) |
Aug 18, 2004 | 25.28 | 25.60 | 25.24 | 25.57 | 14,323,298 | +0.26(+1.03%) |
Aug 17, 2004 | 25.32 | 25.52 | 25.26 | 25.30 | 15,740,684 | +0.13(+0.50%) |
Aug 16, 2004 | 24.65 | 25.22 | 24.64 | 25.18 | 13,596,319 | +0.58(+2.36%) |
Aug 13, 2004 | 24.56 | 24.64 | 24.35 | 24.60 | 9,240,886 | +0.01(+0.03%) |
Aug 12, 2004 | 24.62 | 24.67 | 24.52 | 24.59 | 10,794,374 | -0.03(-0.11%) |
Aug 11, 2004 | 24.56 | 24.70 | 24.35 | 24.62 | 10,900,048 | -0.06(-0.24%) |
Aug 10, 2004 | 24.15 | 24.68 | 24.15 | 24.68 | 13,536,811 | +0.61(+2.55%) |
Aug 09, 2004 | 24.06 | 24.19 | 23.98 | 24.06 | 11,025,958 | -0.01(-0.06%) |
Aug 06, 2004 | 24.12 | 24.46 | 23.95 | 24.08 | 14,488,930 | -0.13(-0.52%) |
Aug 05, 2004 | 24.84 | 24.88 | 24.12 | 24.20 | 12,649,746 | -0.62(-2.50%) |
Aug 04, 2004 | 24.68 | 24.93 | 24.44 | 24.82 | 10,207,394 | +0.09(+0.38%) |
Aug 03, 2004 | 24.98 | 25.02 | 24.63 | 24.73 | 13,571,137 | -0.23(-0.91%) |
Aug 02, 2004 | 24.84 | 25.00 | 24.62 | 24.96 | 12,104,886 | +0.05(+0.21%) |
Jul 30, 2004 | 24.68 | 24.94 | 24.60 | 24.90 | 11,856,514 | +0.13(+0.51%) |
Jul 29, 2004 | 24.85 | 25.01 | 24.55 | 24.78 | 12,825,271 | +0.05(+0.19%) |
Jul 28, 2004 | 24.68 | 24.92 | 24.26 | 24.73 | 12,794,692 | +0.11(+0.43%) |
Jul 27, 2004 | 24.44 | 24.78 | 24.34 | 24.62 | 12,727,690 | +0.29(+1.21%) |
Jul 26, 2004 | 24.31 | 24.44 | 24.12 | 24.33 | 12,124,822 | -0.04(-0.16%) |
Jul 23, 2004 | 24.42 | 24.64 | 24.26 | 24.37 | 15,378,243 | -0.17(-0.68%) |
Jul 22, 2004 | 24.37 | 24.68 | 24.10 | 24.54 | 19,289,544 | -0.03(-0.11%) |
Jul 21, 2004 | 24.85 | 25.22 | 24.48 | 24.56 | 27,198,932 | +0.28(+1.15%) |
Jul 20, 2004 | 23.97 | 24.43 | 23.68 | 24.28 | 17,339,290 | +0.27(+1.11%) |
Jul 19, 2004 | 23.98 | 24.17 | 23.82 | 24.02 | 13,658,224 | +0.09(+0.36%) |
Jul 16, 2004 | 24.18 | 24.22 | 23.86 | 23.93 | 15,258,179 | -0.09(-0.36%) |
Jul 15, 2004 | 24.38 | 24.44 | 23.96 | 24.02 | 18,199,824 | -0.30(-1.23%) |
Jul 14, 2004 | 24.60 | 24.87 | 24.21 | 24.32 | 16,346,101 | -0.46(-1.86%) |
Jul 13, 2004 | 24.48 | 24.86 | 24.48 | 24.78 | 14,439,615 | +0.16(+0.65%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.50 | 24.62 | 14,160,815 | +0.05(+0.19%) |
Jul 09, 2004 | 24.71 | 24.72 | 24.44 | 24.57 | 10,791,676 | +0.05(+0.22%) |
Jul 08, 2004 | 24.63 | 24.84 | 24.46 | 24.52 | 14,418,330 | -0.07(-0.30%) |
Jul 07, 2004 | 24.86 | 24.93 | 24.45 | 24.59 | 20,451,062 | -0.26(-1.05%) |
Jul 06, 2004 | 25.35 | 25.36 | 24.83 | 24.85 | 22,616,262 | -0.55(-2.18%) |
Jul 02, 2004 | 25.47 | 25.68 | 25.32 | 25.40 | 12,550,817 | -0.06(-0.24%) |
Jul 01, 2004 | 25.74 | 25.78 | 25.15 | 25.46 | 23,041,208 | -0.40(-1.55%) |
Jun 30, 2004 | 25.61 | 25.92 | 25.48 | 25.87 | 24,924,760 | +0.32(+1.25%) |
Jun 29, 2004 | 25.32 | 25.61 | 25.22 | 25.54 | 14,664,004 | +0.23(+0.90%) |
Jun 28, 2004 | 25.41 | 25.74 | 25.25 | 25.32 | 17,669,804 | -0.03(-0.11%) |
Jun 25, 2004 | 25.20 | 25.69 | 25.20 | 25.34 | 18,735,240 | +0.15(+0.58%) |
Jun 24, 2004 | 25.10 | 25.30 | 25.07 | 25.20 | 15,127,173 | +0.10(+0.40%) |
Jun 23, 2004 | 24.75 | 25.10 | 24.73 | 25.10 | 13,945,419 | +0.44(+1.79%) |
Jun 22, 2004 | 24.68 | 24.70 | 24.48 | 24.66 | 14,431,971 | -0.03(-0.11%) |
Jun 21, 2004 | 24.82 | 24.94 | 24.62 | 24.68 | 8,261,637 | -0.15(-0.62%) |
Jun 18, 2004 | 24.96 | 25.12 | 24.77 | 24.84 | 19,416,054 | -0.06(-0.24%) |
Jun 17, 2004 | 24.87 | 25.08 | 24.77 | 24.90 | 8,614,634 | +0.00(+0.00%) |
Jun 16, 2004 | 24.87 | 25.00 | 24.74 | 24.90 | 8,836,475 | +0.05(+0.19%) |
Jun 15, 2004 | 25.08 | 25.12 | 24.81 | 24.85 | 12,240,689 | -0.21(-0.85%) |
Jun 14, 2004 | 25.17 | 25.17 | 24.70 | 25.06 | 9,469,622 | -0.15(-0.61%) |
Jun 10, 2004 | 25.16 | 25.22 | 25.00 | 25.22 | 7,792,323 | +0.08(+0.32%) |
Jun 09, 2004 | 25.34 | 25.38 | 25.08 | 25.14 | 9,073,006 | -0.25(-1.00%) |
Jun 08, 2004 | 25.38 | 25.48 | 25.20 | 25.39 | 10,556,644 | -0.05(-0.21%) |
Jun 07, 2004 | 25.04 | 25.45 | 25.03 | 25.44 | 11,044,695 | +0.57(+2.31%) |
Jun 04, 2004 | 24.88 | 25.01 | 24.78 | 24.87 | 8,741,893 | +0.21(+0.87%) |
Jun 03, 2004 | 24.78 | 24.82 | 24.58 | 24.66 | 10,913,239 | -0.23(-0.91%) |
Jun 02, 2004 | 24.72 | 24.94 | 24.52 | 24.88 | 9,394,676 | +0.30(+1.22%) |
Jun 01, 2004 | 24.58 | 24.72 | 24.35 | 24.58 | 8,422,921 | +0.01(+0.03%) |
May 28, 2004 | 24.60 | 24.66 | 24.46 | 24.58 | 6,461,875 | -0.07(-0.30%) |
May 27, 2004 | 24.68 | 24.75 | 24.36 | 24.65 | 12,235,742 | +0.08(+0.33%) |
May 26, 2004 | 24.58 | 24.70 | 24.35 | 24.57 | 10,048,808 | -0.01(-0.03%) |
May 25, 2004 | 24.08 | 24.62 | 23.88 | 24.58 | 12,346,064 | +0.51(+2.11%) |
May 24, 2004 | 24.20 | 24.33 | 23.95 | 24.07 | 9,112,878 | +0.00(+0.00%) |
May 21, 2004 | 23.94 | 24.18 | 23.93 | 24.07 | 10,667,115 | +0.11(+0.47%) |
May 20, 2004 | 23.85 | 24.22 | 23.85 | 23.96 | 11,069,127 | +0.11(+0.48%) |
May 19, 2004 | 24.02 | 24.22 | 23.82 | 23.84 | 16,406,807 | +0.11(+0.48%) |
May 18, 2004 | 23.80 | 24.00 | 23.68 | 23.73 | 13,228,932 | +0.17(+0.74%) |
May 17, 2004 | 23.39 | 23.66 | 23.18 | 23.56 | 15,456,487 | -0.23(-0.98%) |
May 14, 2004 | 23.84 | 24.18 | 23.57 | 23.79 | 13,867,175 | -0.06(-0.25%) |
May 13, 2004 | 23.72 | 24.28 | 23.67 | 23.85 | 17,831,388 | -0.01(-0.06%) |
May 12, 2004 | 23.55 | 23.87 | 23.19 | 23.86 | 25,303,690 | +0.39(+1.65%) |
May 11, 2004 | 23.95 | 23.95 | 23.30 | 23.48 | 24,902,726 | -0.15(-0.62%) |
May 10, 2004 | 23.98 | 24.02 | 23.10 | 23.62 | 32,217,940 | -0.71(-2.93%) |
May 07, 2004 | 25.01 | 25.16 | 24.33 | 24.34 | 17,982,780 | -0.75(-2.98%) |
May 06, 2004 | 25.22 | 25.38 | 24.90 | 25.08 | 11,568,120 | -0.30(-1.18%) |
May 05, 2004 | 25.56 | 25.65 | 25.28 | 25.38 | 13,443,128 | -0.17(-0.68%) |
May 04, 2004 | 25.30 | 25.85 | 25.22 | 25.56 | 14,599,850 | +0.30(+1.19%) |
May 03, 2004 | 25.36 | 25.36 | 25.00 | 25.26 | 12,170,989 | +0.17(+0.69%) |
Apr 30, 2004 | 25.22 | 25.35 | 25.05 | 25.08 | 11,572,167 | -0.03(-0.13%) |
Apr 29, 2004 | 25.33 | 25.63 | 24.99 | 25.12 | 15,666,037 | -0.19(-0.74%) |
Apr 28, 2004 | 25.72 | 25.72 | 25.28 | 25.30 | 10,565,188 | -0.46(-1.79%) |
Apr 27, 2004 | 25.73 | 25.99 | 25.60 | 25.77 | 13,106,020 | +0.05(+0.18%) |
Apr 26, 2004 | 25.56 | 26.41 | 25.52 | 25.72 | 10,599,364 | +0.17(+0.65%) |
Apr 23, 2004 | 25.62 | 25.65 | 25.30 | 25.55 | 10,814,010 | -0.05(-0.21%) |
Apr 22, 2004 | 25.15 | 25.81 | 25.03 | 25.61 | 21,126,180 | +0.47(+1.86%) |
Apr 21, 2004 | 25.71 | 25.71 | 24.98 | 25.14 | 27,897,432 | -0.57(-2.23%) |
Apr 20, 2004 | 26.30 | 26.35 | 25.68 | 25.71 | 13,532,764 | -0.55(-2.08%) |
Apr 19, 2004 | 26.19 | 26.32 | 25.93 | 26.26 | 11,085,016 | +0.07(+0.25%) |
Apr 16, 2004 | 26.03 | 26.39 | 25.96 | 26.19 | 14,601,349 | +0.33(+1.26%) |
Apr 15, 2004 | 26.25 | 26.40 | 25.51 | 25.87 | 23,735,512 | -0.33(-1.27%) |
Apr 14, 2004 | 26.46 | 26.71 | 26.03 | 26.20 | 19,453,376 | -0.51(-1.92%) |
Apr 13, 2004 | 27.78 | 27.78 | 26.69 | 26.71 | 17,376,014 | -1.01(-3.66%) |
Apr 12, 2004 | 27.46 | 27.73 | 27.43 | 27.73 | 7,479,347 | +0.27(+1.00%) |
Apr 08, 2004 | 27.85 | 27.87 | 27.35 | 27.45 | 7,437,377 | -0.15(-0.53%) |
Apr 07, 2004 | 27.69 | 27.73 | 27.50 | 27.60 | 10,829,299 | -0.09(-0.31%) |
Apr 06, 2004 | 27.75 | 27.75 | 27.59 | 27.69 | 11,759,383 | -0.17(-0.60%) |
Apr 05, 2004 | 27.54 | 27.85 | 27.44 | 27.85 | 14,994,068 | +0.15(+0.53%) |
Apr 02, 2004 | 28.35 | 28.40 | 27.42 | 27.71 | 19,196,610 | -0.49(-1.73%) |
Apr 01, 2004 | 27.99 | 28.29 | 27.98 | 28.19 | 15,431,755 | +0.21(+0.74%) |
Mar 31, 2004 | 28.08 | 28.18 | 27.85 | 27.99 | 11,755,786 | -0.02(-0.07%) |
Mar 30, 2004 | 28.06 | 28.16 | 27.92 | 28.01 | 11,669,598 | -0.05(-0.19%) |
Mar 29, 2004 | 27.67 | 28.13 | 27.67 | 28.06 | 11,303,560 | +0.54(+1.96%) |
Mar 26, 2004 | 27.55 | 27.81 | 27.49 | 27.52 | 9,022,642 | -0.17(-0.60%) |
Mar 25, 2004 | 27.25 | 27.77 | 27.15 | 27.69 | 12,252,081 | +0.51(+1.87%) |
Mar 24, 2004 | 27.35 | 27.39 | 27.05 | 27.18 | 11,744,244 | -0.16(-0.59%) |
Mar 23, 2004 | 27.45 | 27.62 | 27.25 | 27.34 | 16,233,381 | +0.12(+0.44%) |
Mar 22, 2004 | 27.52 | 27.52 | 26.98 | 27.22 | 14,525,054 | -0.35(-1.28%) |
Mar 19, 2004 | 28.03 | 28.25 | 27.45 | 27.57 | 14,193,191 | -0.46(-1.64%) |
Mar 18, 2004 | 27.89 | 28.10 | 27.82 | 28.03 | 15,318,586 | -0.17(-0.61%) |
Mar 17, 2004 | 27.81 | 28.32 | 27.81 | 28.21 | 13,109,017 | +0.63(+2.30%) |
Mar 16, 2004 | 27.45 | 27.69 | 27.35 | 27.57 | 11,214,374 | +0.27(+0.98%) |
Mar 15, 2004 | 27.54 | 27.57 | 27.19 | 27.31 | 11,946,450 | -0.39(-1.42%) |
Mar 12, 2004 | 27.59 | 27.78 | 27.44 | 27.70 | 16,211,497 | +0.14(+0.51%) |
Mar 11, 2004 | 27.85 | 28.25 | 27.49 | 27.56 | 17,873,958 | -0.48(-1.71%) |
Mar 10, 2004 | 28.35 | 28.35 | 27.89 | 28.04 | 15,535,331 | -0.29(-1.04%) |
Mar 09, 2004 | 28.65 | 28.65 | 28.21 | 28.33 | 13,545,355 | -0.31(-1.09%) |
Mar 08, 2004 | 28.71 | 29.01 | 28.63 | 28.65 | 13,174,521 | -0.05(-0.16%) |
Mar 05, 2004 | 28.42 | 29.25 | 28.25 | 28.69 | 24,345,724 | +0.27(+0.96%) |
Mar 04, 2004 | 28.02 | 28.45 | 28.02 | 28.42 | 13,957,410 | +0.33(+1.19%) |
Mar 03, 2004 | 27.81 | 28.12 | 27.69 | 28.09 | 11,977,777 | +0.29(+1.03%) |
Mar 02, 2004 | 27.63 | 28.01 | 27.62 | 27.80 | 13,194,606 | +0.09(+0.34%) |
Mar 01, 2004 | 27.51 | 27.76 | 27.43 | 27.71 | 15,971,669 | +0.34(+1.24%) |
Feb 27, 2004 | 27.13 | 27.49 | 27.06 | 27.37 | 13,933,577 | +0.31(+1.13%) |
Feb 26, 2004 | 26.92 | 27.13 | 26.79 | 27.06 | 9,910,906 | +0.14(+0.52%) |
Feb 25, 2004 | 26.95 | 26.99 | 26.65 | 26.92 | 14,472,891 | +0.10(+0.37%) |
Feb 24, 2004 | 26.75 | 27.08 | 26.71 | 26.82 | 16,125,309 | -0.07(-0.27%) |
Feb 23, 2004 | 27.07 | 27.13 | 26.80 | 26.89 | 12,523,836 | -0.17(-0.64%) |
Feb 20, 2004 | 27.23 | 27.27 | 26.91 | 27.07 | 14,347,881 | -0.17(-0.61%) |
Feb 19, 2004 | 27.17 | 27.43 | 27.00 | 27.23 | 22,299,990 | +0.23(+0.84%) |
Feb 18, 2004 | 27.13 | 27.18 | 26.92 | 27.01 | 10,748,357 | -0.12(-0.44%) |
Feb 17, 2004 | 26.97 | 27.23 | 26.85 | 27.13 | 12,455,185 | +0.33(+1.25%) |
Feb 13, 2004 | 27.00 | 27.12 | 26.69 | 26.79 | 10,353,390 | -0.13(-0.50%) |
Feb 12, 2004 | 26.83 | 26.95 | 26.67 | 26.93 | 12,173,237 | +0.06(+0.22%) |
Feb 11, 2004 | 26.41 | 26.95 | 26.37 | 26.87 | 17,519,760 | +0.53(+2.00%) |
Feb 10, 2004 | 26.31 | 26.49 | 26.23 | 26.34 | 10,779,385 | -0.02(-0.08%) |
Feb 09, 2004 | 26.59 | 26.62 | 26.36 | 26.36 | 9,128,466 | -0.15(-0.55%) |
Feb 06, 2004 | 26.02 | 26.57 | 25.96 | 26.51 | 10,960,605 | +0.51(+1.98%) |
Feb 05, 2004 | 26.09 | 26.15 | 25.76 | 25.99 | 9,723,690 | +0.03(+0.10%) |
Feb 04, 2004 | 26.10 | 26.17 | 25.92 | 25.97 | 11,768,227 | -0.14(-0.54%) |
Feb 03, 2004 | 26.09 | 26.13 | 25.86 | 26.11 | 10,375,274 | +0.08(+0.31%) |
Feb 02, 2004 | 26.09 | 26.29 | 25.93 | 26.03 | 13,205,848 | +0.08(+0.31%) |
Jan 30, 2004 | 26.05 | 26.11 | 25.85 | 25.95 | 12,924,200 | -0.11(-0.41%) |
Jan 29, 2004 | 26.13 | 26.29 | 25.62 | 26.05 | 19,316,524 | -0.05(-0.18%) |
Jan 28, 2004 | 26.69 | 26.81 | 25.98 | 26.10 | 21,852,110 | -0.61(-2.27%) |
Jan 27, 2004 | 26.79 | 26.83 | 26.61 | 26.71 | 13,701,693 | -0.15(-0.57%) |
Jan 26, 2004 | 26.32 | 26.87 | 26.24 | 26.86 | 18,421,666 | +0.44(+1.67%) |
Jan 23, 2004 | 26.65 | 26.88 | 26.27 | 26.42 | 15,744,131 | -0.23(-0.85%) |
Jan 22, 2004 | 26.71 | 27.04 | 26.52 | 26.65 | 23,508,574 | -0.11(-0.40%) |
Jan 21, 2004 | 26.08 | 26.75 | 26.00 | 26.75 | 30,997,214 | +0.67(+2.58%) |
Jan 20, 2004 | 26.29 | 26.37 | 25.94 | 26.08 | 28,350,858 | -0.12(-0.46%) |
Jan 16, 2004 | 26.02 | 26.21 | 25.99 | 26.20 | 28,130,666 | +0.23(+0.90%) |
Jan 15, 2004 | 26.59 | 26.65 | 25.82 | 25.97 | 75,440,856 | -0.20(-0.77%) |
Jan 14, 2004 | 26.07 | 26.24 | 25.97 | 26.17 | 12,999,146 | +0.21(+0.82%) |
Jan 13, 2004 | 25.89 | 25.99 | 25.65 | 25.95 | 10,800,070 | +0.07(+0.28%) |
Jan 12, 2004 | 25.68 | 26.12 | 25.63 | 25.88 | 10,559,043 | +0.02(+0.08%) |
Jan 09, 2004 | 25.62 | 26.11 | 25.59 | 25.86 | 15,842,161 | +0.06(+0.23%) |
Jan 08, 2004 | 25.42 | 25.87 | 25.39 | 25.80 | 17,738,754 | +0.43(+1.71%) |
Jan 07, 2004 | 25.02 | 25.41 | 25.01 | 25.36 | 21,693,374 | +0.37(+1.47%) |
Jan 06, 2004 | 24.78 | 25.06 | 24.74 | 25.00 | 31,791,946 | +0.61(+2.52%) |
Jan 05, 2004 | 24.46 | 24.59 | 24.22 | 24.38 | 14,562,677 | -0.05(-0.19%) |
Jan 02, 2004 | 24.39 | 24.73 | 24.37 | 24.43 | 13,910,794 | -0.07(-0.30%) |
Dec 31, 2003 | 24.55 | 24.58 | 24.42 | 24.50 | 9,205,062 | +0.09(+0.36%) |
Dec 30, 2003 | 24.38 | 24.47 | 24.36 | 24.42 | 8,032,301 | +0.05(+0.19%) |
Dec 29, 2003 | 24.20 | 24.38 | 24.17 | 24.37 | 8,292,065 | +0.21(+0.86%) |
Dec 26, 2003 | 24.20 | 24.22 | 24.10 | 24.16 | 2,019,504 | +0.06(+0.25%) |
Dec 24, 2003 | 24.14 | 24.18 | 24.04 | 24.10 | 3,008,346 | -0.03(-0.11%) |
Dec 23, 2003 | 24.06 | 24.21 | 24.01 | 24.13 | 10,579,878 | +0.05(+0.19%) |
Dec 22, 2003 | 23.86 | 24.09 | 23.78 | 24.08 | 13,298,482 | +0.21(+0.89%) |
Dec 19, 2003 | 23.85 | 23.87 | 23.58 | 23.87 | 18,021,902 | +0.09(+0.36%) |
Dec 18, 2003 | 23.84 | 23.84 | 23.48 | 23.78 | 11,591,204 | -0.01(-0.03%) |
Dec 17, 2003 | 23.84 | 23.85 | 23.54 | 23.79 | 10,915,637 | -0.04(-0.17%) |
Dec 16, 2003 | 23.62 | 23.84 | 23.56 | 23.83 | 10,988,036 | +0.31(+1.30%) |
Dec 15, 2003 | 23.68 | 23.72 | 23.42 | 23.52 | 12,202,017 | +0.11(+0.48%) |
Dec 12, 2003 | 23.46 | 23.46 | 23.28 | 23.41 | 8,180,994 | +0.07(+0.31%) |
Dec 11, 2003 | 23.23 | 23.44 | 23.05 | 23.34 | 11,468,142 | +0.21(+0.89%) |
Dec 10, 2003 | 23.19 | 23.38 | 23.02 | 23.13 | 9,601,978 | -0.11(-0.46%) |
Dec 09, 2003 | 23.66 | 23.68 | 23.15 | 23.24 | 11,518,206 | -0.42(-1.78%) |
Dec 08, 2003 | 23.17 | 23.66 | 23.17 | 23.66 | 9,099,087 | +0.33(+1.43%) |
Dec 05, 2003 | 23.46 | 23.57 | 23.25 | 23.32 | 10,146,838 | -0.29(-1.22%) |
Dec 04, 2003 | 23.78 | 23.82 | 23.50 | 23.61 | 9,128,017 | -0.27(-1.15%) |
Dec 03, 2003 | 23.89 | 24.01 | 23.77 | 23.88 | 11,410,433 | -0.01(-0.03%) |
Dec 02, 2003 | 23.82 | 23.95 | 23.74 | 23.89 | 9,445,040 | +0.10(+0.42%) |
Dec 01, 2003 | 23.76 | 23.82 | 23.59 | 23.79 | 10,428,036 | +0.17(+0.73%) |
Nov 28, 2003 | 23.55 | 23.68 | 23.52 | 23.62 | 3,668,774 | -0.07(-0.31%) |
Nov 26, 2003 | 23.55 | 23.78 | 23.48 | 23.69 | 5,879,392 | -0.01(-0.06%) |
Nov 25, 2003 | 23.45 | 23.78 | 23.42 | 23.70 | 8,302,557 | +0.17(+0.74%) |
Nov 24, 2003 | 23.46 | 23.59 | 23.34 | 23.53 | 10,880,263 | +0.18(+0.77%) |
Nov 21, 2003 | 23.25 | 23.44 | 23.18 | 23.35 | 10,243,968 | +0.25(+1.07%) |
Nov 20, 2003 | 23.18 | 23.49 | 22.98 | 23.10 | 11,267,735 | -0.09(-0.37%) |
Nov 19, 2003 | 23.28 | 23.44 | 23.15 | 23.19 | 14,686,189 | -0.09(-0.37%) |
Nov 18, 2003 | 23.63 | 23.72 | 23.22 | 23.28 | 10,425,338 | -0.35(-1.47%) |
Nov 17, 2003 | 23.48 | 23.72 | 23.40 | 23.62 | 8,636,818 | -0.03(-0.14%) |
Nov 14, 2003 | 23.82 | 24.00 | 23.42 | 23.66 | 10,829,449 | -0.27(-1.12%) |
Nov 13, 2003 | 23.89 | 24.02 | 23.76 | 23.92 | 6,891,317 | -0.02(-0.08%) |
Nov 12, 2003 | 24.08 | 24.20 | 23.86 | 23.94 | 10,703,989 | -0.10(-0.42%) |
Nov 11, 2003 | 23.72 | 24.13 | 23.70 | 24.04 | 6,180,376 | +0.10(+0.42%) |
Nov 10, 2003 | 24.02 | 24.08 | 23.78 | 23.94 | 6,954,272 | -0.10(-0.42%) |
Nov 07, 2003 | 24.24 | 24.34 | 24.03 | 24.04 | 9,514,590 | -0.18(-0.74%) |
Nov 06, 2003 | 24.38 | 24.38 | 24.09 | 24.22 | 13,564,691 | -0.15(-0.60%) |
Nov 05, 2003 | 24.39 | 24.51 | 24.22 | 24.37 | 8,862,107 | -0.05(-0.19%) |
Nov 04, 2003 | 24.22 | 24.52 | 24.20 | 24.42 | 9,721,292 | -0.07(-0.30%) |
Nov 03, 2003 | 24.16 | 24.52 | 24.05 | 24.49 | 12,227,049 | +0.54(+2.26%) |
Oct 31, 2003 | 23.95 | 24.13 | 23.89 | 23.95 | 9,424,654 | +0.04(+0.17%) |
Oct 30, 2003 | 24.12 | 24.15 | 23.84 | 23.91 | 10,339,150 | -0.06(-0.25%) |
Oct 29, 2003 | 23.72 | 24.05 | 23.59 | 23.97 | 11,404,288 | +0.25(+1.07%) |
Oct 28, 2003 | 23.35 | 23.81 | 23.34 | 23.72 | 17,603,700 | +0.40(+1.72%) |
Oct 27, 2003 | 23.52 | 23.54 | 23.21 | 23.32 | 14,731,007 | +0.12(+0.52%) |
Oct 24, 2003 | 23.35 | 23.42 | 23.10 | 23.20 | 11,430,219 | -0.15(-0.66%) |
Oct 23, 2003 | 23.15 | 23.62 | 23.15 | 23.35 | 15,035,439 | +0.01(+0.06%) |
Oct 22, 2003 | 23.40 | 23.62 | 23.14 | 23.34 | 29,075,440 | -1.13(-4.61%) |
Oct 21, 2003 | 24.42 | 24.62 | 24.25 | 24.46 | 11,280,776 | +0.05(+0.19%) |
Oct 20, 2003 | 24.12 | 24.42 | 24.00 | 24.42 | 11,097,157 | +0.17(+0.72%) |
Oct 17, 2003 | 24.43 | 24.63 | 24.12 | 24.24 | 8,834,227 | -0.33(-1.36%) |
Oct 16, 2003 | 24.38 | 24.68 | 24.35 | 24.58 | 10,345,895 | +0.16(+0.66%) |
Oct 15, 2003 | 24.64 | 24.67 | 24.19 | 24.42 | 11,138,678 | -0.12(-0.49%) |
Oct 14, 2003 | 24.35 | 24.54 | 24.12 | 24.54 | 10,851,633 | +0.23(+0.93%) |
Oct 13, 2003 | 23.72 | 24.33 | 23.72 | 24.31 | 11,368,463 | +0.61(+2.59%) |
Oct 10, 2003 | 23.82 | 23.91 | 23.64 | 23.70 | 8,467,889 | -0.12(-0.50%) |
Oct 09, 2003 | 24.05 | 24.12 | 23.68 | 23.82 | 13,697,196 | +0.06(+0.25%) |
Oct 08, 2003 | 24.15 | 24.16 | 23.72 | 23.76 | 13,674,113 | -0.32(-1.33%) |
Oct 07, 2003 | 23.72 | 24.12 | 23.46 | 24.08 | 17,005,778 | +0.36(+1.52%) |
Oct 06, 2003 | 23.48 | 23.82 | 23.43 | 23.72 | 11,205,530 | +0.25(+1.08%) |
Oct 03, 2003 | 23.80 | 23.88 | 23.35 | 23.46 | 16,519,526 | +0.10(+0.43%) |
Oct 02, 2003 | 23.45 | 23.52 | 23.20 | 23.36 | 10,985,637 | -0.24(-1.02%) |