Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 30.11 | 30.20 | 29.71 | 29.81 | 431,672 | -0.30(-0.98%) |
Oct 28, 2004 | 29.91 | 30.12 | 29.67 | 30.11 | 711,382 | +0.33(+1.09%) |
Oct 27, 2004 | 28.96 | 29.86 | 28.91 | 29.78 | 520,924 | +0.92(+3.18%) |
Oct 26, 2004 | 28.37 | 29.02 | 28.24 | 28.86 | 288,929 | +0.45(+1.60%) |
Oct 25, 2004 | 28.25 | 28.81 | 28.23 | 28.41 | 310,406 | +0.13(+0.45%) |
Oct 22, 2004 | 28.57 | 28.58 | 27.94 | 28.28 | 515,656 | -0.34(-1.17%) |
Oct 21, 2004 | 28.60 | 28.72 | 28.41 | 28.62 | 432,178 | +0.19(+0.66%) |
Oct 20, 2004 | 28.72 | 28.99 | 28.29 | 28.43 | 501,979 | -0.25(-0.86%) |
Oct 19, 2004 | 28.73 | 29.30 | 28.67 | 28.68 | 336,139 | -0.13(-0.45%) |
Oct 18, 2004 | 28.43 | 28.83 | 28.37 | 28.80 | 343,635 | +0.43(+1.53%) |
Oct 15, 2004 | 28.72 | 28.76 | 28.23 | 28.37 | 700,644 | -0.16(-0.55%) |
Oct 14, 2004 | 29.09 | 29.11 | 28.45 | 28.53 | 463,077 | -0.56(-1.93%) |
Oct 13, 2004 | 29.45 | 29.91 | 29.06 | 29.09 | 873,272 | -0.32(-1.07%) |
Oct 12, 2004 | 29.18 | 29.59 | 29.16 | 29.41 | 476,349 | +0.24(+0.81%) |
Oct 11, 2004 | 29.17 | 29.39 | 29.04 | 29.17 | 309,697 | +0.00(+0.00%) |
Oct 08, 2004 | 29.67 | 29.67 | 29.17 | 29.17 | 465,205 | -0.49(-1.66%) |
Oct 07, 2004 | 29.65 | 29.89 | 29.64 | 29.66 | 652,725 | +0.02(+0.07%) |
Oct 06, 2004 | 29.61 | 29.76 | 29.57 | 29.64 | 1,137,280 | +0.09(+0.30%) |
Oct 05, 2004 | 29.53 | 29.71 | 29.47 | 29.55 | 514,744 | -0.01(-0.03%) |
Oct 04, 2004 | 29.52 | 29.65 | 29.51 | 29.56 | 473,309 | +0.35(+1.18%) |
Oct 01, 2004 | 28.79 | 29.41 | 28.79 | 29.22 | 620,408 | +0.39(+1.37%) |
Sep 30, 2004 | 28.69 | 29.30 | 28.55 | 28.82 | 578,264 | +0.20(+0.69%) |
Sep 29, 2004 | 28.58 | 28.90 | 28.55 | 28.63 | 736,102 | -0.07(-0.24%) |
Sep 28, 2004 | 28.87 | 29.02 | 28.32 | 28.69 | 949,050 | -0.18(-0.62%) |
Sep 27, 2004 | 29.32 | 29.50 | 28.69 | 28.87 | 660,526 | -0.35(-1.18%) |
Sep 24, 2004 | 29.53 | 29.71 | 29.17 | 29.22 | 598,424 | -0.39(-1.33%) |
Sep 23, 2004 | 29.22 | 29.85 | 29.11 | 29.61 | 887,354 | +0.18(+0.60%) |
Sep 22, 2004 | 29.37 | 30.60 | 29.06 | 29.44 | 2,746,351 | +0.76(+2.65%) |
Sep 21, 2004 | 27.24 | 28.69 | 26.40 | 28.68 | 1,698,019 | +1.39(+5.10%) |
Sep 20, 2004 | 27.64 | 27.64 | 27.24 | 27.28 | 344,648 | -0.36(-1.29%) |
Sep 17, 2004 | 27.81 | 28.12 | 27.54 | 27.64 | 247,596 | -0.16(-0.57%) |
Sep 16, 2004 | 27.98 | 28.31 | 27.79 | 27.80 | 230,069 | -0.14(-0.49%) |
Sep 15, 2004 | 27.96 | 28.03 | 27.61 | 27.93 | 329,554 | -0.13(-0.46%) |
Sep 14, 2004 | 28.08 | 28.13 | 27.58 | 28.06 | 272,720 | +0.04(+0.14%) |
Sep 13, 2004 | 27.98 | 28.11 | 27.86 | 28.02 | 385,172 | +0.19(+0.67%) |
Sep 10, 2004 | 27.29 | 27.84 | 27.16 | 27.84 | 328,642 | +0.55(+2.03%) |
Sep 09, 2004 | 26.80 | 27.38 | 26.80 | 27.28 | 495,293 | +0.50(+1.88%) |
Sep 08, 2004 | 26.97 | 27.17 | 26.78 | 26.78 | 238,782 | -0.36(-1.31%) |
Sep 07, 2004 | 26.85 | 27.23 | 26.72 | 27.14 | 548,074 | +0.46(+1.74%) |
Sep 03, 2004 | 27.03 | 27.14 | 26.53 | 26.67 | 216,494 | -0.36(-1.32%) |
Sep 02, 2004 | 26.64 | 27.14 | 26.64 | 27.03 | 137,677 | +0.26(+0.96%) |
Sep 01, 2004 | 26.61 | 27.08 | 26.55 | 26.77 | 373,724 | +0.19(+0.71%) |
Aug 31, 2004 | 26.39 | 26.65 | 26.23 | 26.58 | 389,021 | +0.10(+0.37%) |
Aug 30, 2004 | 26.40 | 26.52 | 25.97 | 26.48 | 447,273 | +0.06(+0.22%) |
Aug 27, 2004 | 26.06 | 26.51 | 25.97 | 26.42 | 405,129 | +0.38(+1.44%) |
Aug 26, 2004 | 26.84 | 26.93 | 26.01 | 26.05 | 526,192 | -0.84(-3.12%) |
Aug 25, 2004 | 26.60 | 26.89 | 26.40 | 26.89 | 553,241 | +0.43(+1.64%) |
Aug 24, 2004 | 27.10 | 27.19 | 26.45 | 26.45 | 581,709 | -0.34(-1.25%) |
Aug 23, 2004 | 27.14 | 27.16 | 26.71 | 26.79 | 329,655 | -0.36(-1.31%) |
Aug 20, 2004 | 26.87 | 27.29 | 26.73 | 27.14 | 302,910 | +0.28(+1.03%) |
Aug 19, 2004 | 26.73 | 27.13 | 26.68 | 26.87 | 509,274 | +0.23(+0.85%) |
Aug 18, 2004 | 26.06 | 26.90 | 26.06 | 26.64 | 557,496 | +0.54(+2.08%) |
Aug 17, 2004 | 26.50 | 26.67 | 26.01 | 26.10 | 633,781 | -0.38(-1.42%) |
Aug 16, 2004 | 25.71 | 26.56 | 25.71 | 26.47 | 529,332 | +0.80(+3.11%) |
Aug 13, 2004 | 26.39 | 26.39 | 25.57 | 25.67 | 1,130,797 | -0.70(-2.66%) |
Aug 12, 2004 | 26.99 | 26.99 | 26.33 | 26.38 | 448,286 | -0.60(-2.23%) |
Aug 11, 2004 | 26.92 | 27.16 | 26.66 | 26.98 | 601,058 | +0.06(+0.22%) |
Aug 10, 2004 | 26.69 | 26.98 | 26.61 | 26.92 | 611,189 | +0.27(+1.00%) |
Aug 09, 2004 | 27.19 | 27.35 | 26.43 | 26.65 | 746,536 | -0.39(-1.46%) |
Aug 06, 2004 | 27.06 | 27.39 | 26.85 | 27.05 | 592,954 | -0.11(-0.40%) |
Aug 05, 2004 | 28.10 | 28.17 | 27.11 | 27.15 | 807,827 | -0.99(-3.51%) |
Aug 04, 2004 | 28.18 | 28.28 | 28.04 | 28.14 | 793,746 | -0.11(-0.38%) |
Aug 03, 2004 | 28.37 | 28.37 | 27.75 | 28.25 | 985,623 | -0.13(-0.45%) |
Aug 02, 2004 | 28.06 | 28.40 | 27.89 | 28.38 | 687,373 | +0.17(+0.59%) |
Jul 30, 2004 | 28.01 | 28.51 | 27.81 | 28.21 | 944,694 | +0.14(+0.49%) |
Jul 29, 2004 | 26.75 | 28.82 | 26.75 | 28.07 | 2,162,312 | +1.57(+5.92%) |
Jul 28, 2004 | 26.38 | 26.65 | 26.16 | 26.50 | 829,203 | +0.10(+0.37%) |
Jul 27, 2004 | 26.03 | 26.75 | 25.91 | 26.40 | 935,779 | +0.38(+1.44%) |
Jul 26, 2004 | 25.98 | 26.10 | 25.84 | 26.03 | 571,173 | +0.06(+0.23%) |
Jul 23, 2004 | 26.18 | 26.23 | 25.76 | 25.97 | 414,855 | -0.21(-0.79%) |
Jul 22, 2004 | 26.40 | 26.40 | 25.57 | 26.18 | 1,210,627 | -0.35(-1.30%) |
Jul 21, 2004 | 26.67 | 26.83 | 26.28 | 26.52 | 1,158,251 | -0.15(-0.56%) |
Jul 20, 2004 | 26.35 | 26.88 | 26.28 | 26.67 | 2,098,387 | +0.44(+1.69%) |
Jul 19, 2004 | 25.47 | 26.38 | 25.46 | 26.23 | 1,737,326 | +1.10(+4.36%) |
Jul 16, 2004 | 25.47 | 25.49 | 25.01 | 25.13 | 1,520,629 | -0.29(-1.13%) |
Jul 15, 2004 | 25.12 | 25.54 | 25.11 | 25.42 | 2,547,484 | +0.67(+2.71%) |
Jul 14, 2004 | 23.69 | 24.87 | 23.69 | 24.75 | 3,989,296 | +1.06(+4.46%) |
Jul 13, 2004 | 25.67 | 26.16 | 23.39 | 23.69 | 12,345,462 | -7.23(-23.37%) |
Jul 09, 2004 | 31.19 | 31.37 | 30.88 | 30.92 | 478,577 | -0.18(-0.57%) |
Jul 08, 2004 | 31.67 | 31.69 | 31.05 | 31.09 | 1,080,041 | -0.50(-1.59%) |
Jul 07, 2004 | 31.54 | 31.96 | 31.49 | 31.60 | 626,791 | -0.13(-0.40%) |
Jul 06, 2004 | 32.09 | 32.18 | 31.52 | 31.73 | 483,947 | -0.39(-1.20%) |
Jul 02, 2004 | 32.72 | 32.72 | 31.84 | 32.11 | 589,003 | -0.63(-1.93%) |
Jul 01, 2004 | 32.80 | 32.99 | 32.60 | 32.74 | 479,286 | -0.21(-0.63%) |
Jun 30, 2004 | 32.72 | 32.95 | 32.58 | 32.95 | 667,719 | +0.24(+0.72%) |
Jun 29, 2004 | 32.83 | 32.95 | 32.50 | 32.71 | 789,592 | -0.12(-0.36%) |
Jun 28, 2004 | 33.64 | 33.69 | 32.70 | 32.83 | 689,804 | -0.82(-2.43%) |
Jun 25, 2004 | 33.31 | 33.65 | 33.27 | 33.65 | 539,868 | +0.38(+1.16%) |
Jun 24, 2004 | 33.17 | 33.50 | 32.90 | 33.27 | 430,557 | +0.10(+0.30%) |
Jun 23, 2004 | 32.65 | 33.17 | 32.48 | 33.17 | 372,407 | +0.51(+1.57%) |
Jun 22, 2004 | 32.61 | 32.72 | 32.38 | 32.65 | 1,033,744 | +0.04(+0.12%) |
Jun 21, 2004 | 33.15 | 33.15 | 32.61 | 32.61 | 481,920 | -0.55(-1.67%) |
Jun 18, 2004 | 33.03 | 33.34 | 33.03 | 33.17 | 300,073 | +0.08(+0.24%) |
Jun 17, 2004 | 32.91 | 33.17 | 32.67 | 33.09 | 418,400 | +0.08(+0.24%) |
Jun 16, 2004 | 33.04 | 33.16 | 32.96 | 33.01 | 388,413 | -0.06(-0.18%) |
Jun 15, 2004 | 32.87 | 33.25 | 32.86 | 33.07 | 513,326 | +0.39(+1.21%) |
Jun 14, 2004 | 32.71 | 32.97 | 32.54 | 32.67 | 581,101 | -0.24(-0.72%) |
Jun 10, 2004 | 32.77 | 32.97 | 32.30 | 32.91 | 1,698,728 | +0.37(+1.12%) |
Jun 09, 2004 | 33.31 | 33.31 | 32.43 | 32.54 | 1,245,173 | -0.82(-2.46%) |
Jun 08, 2004 | 33.73 | 33.81 | 33.09 | 33.36 | 823,631 | -0.46(-1.37%) |
Jun 07, 2004 | 33.69 | 33.86 | 33.49 | 33.83 | 825,658 | +0.14(+0.41%) |
Jun 04, 2004 | 33.31 | 33.71 | 33.27 | 33.69 | 521,836 | +0.47(+1.43%) |
Jun 03, 2004 | 34.05 | 34.05 | 33.06 | 33.22 | 985,015 | -1.43(-4.13%) |
Jun 02, 2004 | 34.35 | 34.65 | 34.06 | 34.65 | 582,418 | +0.41(+1.21%) |
Jun 01, 2004 | 34.10 | 34.40 | 33.98 | 34.23 | 571,375 | -0.07(-0.20%) |
May 28, 2004 | 34.30 | 34.48 | 33.96 | 34.30 | 553,545 | +0.00(+0.00%) |
May 27, 2004 | 34.65 | 34.65 | 33.95 | 34.30 | 432,887 | -0.35(-1.00%) |
May 26, 2004 | 34.33 | 34.72 | 33.71 | 34.65 | 654,853 | +0.32(+0.92%) |
May 25, 2004 | 33.61 | 34.35 | 33.27 | 34.33 | 595,284 | +0.77(+2.29%) |
May 24, 2004 | 33.43 | 33.84 | 33.33 | 33.56 | 949,861 | +0.01(+0.03%) |
May 21, 2004 | 33.02 | 33.56 | 32.93 | 33.55 | 951,178 | +0.58(+1.77%) |
May 20, 2004 | 33.46 | 33.56 | 32.87 | 32.97 | 1,066,770 | -0.53(-1.59%) |
May 19, 2004 | 33.36 | 33.68 | 33.36 | 33.50 | 925,040 | +0.43(+1.31%) |
May 18, 2004 | 33.61 | 33.61 | 32.97 | 33.07 | 1,674,718 | -0.04(-0.12%) |
May 17, 2004 | 33.62 | 33.63 | 33.02 | 33.11 | 554,963 | -0.51(-1.53%) |
May 14, 2004 | 33.66 | 33.96 | 33.58 | 33.62 | 992,613 | -0.05(-0.15%) |
May 13, 2004 | 33.11 | 33.74 | 33.07 | 33.67 | 695,984 | +0.60(+1.82%) |
May 12, 2004 | 33.19 | 33.20 | 32.93 | 33.07 | 1,009,430 | -0.18(-0.53%) |
May 11, 2004 | 33.07 | 33.56 | 32.98 | 33.25 | 954,318 | +0.24(+0.72%) |
May 10, 2004 | 33.36 | 33.36 | 32.57 | 33.01 | 721,513 | -0.54(-1.62%) |
May 07, 2004 | 33.71 | 34.15 | 33.41 | 33.55 | 496,407 | -0.16(-0.47%) |
May 06, 2004 | 34.04 | 34.04 | 33.50 | 33.71 | 767,102 | -0.34(-0.99%) |
May 05, 2004 | 33.65 | 34.07 | 33.49 | 34.04 | 1,298,258 | +0.39(+1.17%) |
May 04, 2004 | 33.56 | 33.80 | 33.38 | 33.65 | 1,019,865 | +0.02(+0.06%) |
May 03, 2004 | 33.28 | 33.76 | 32.91 | 33.63 | 914,606 | +0.35(+1.04%) |
Apr 30, 2004 | 32.08 | 33.61 | 31.98 | 33.28 | 4,351,674 | -2.45(-6.85%) |
Apr 29, 2004 | 35.84 | 36.00 | 35.16 | 35.73 | 848,452 | -0.11(-0.30%) |
Apr 28, 2004 | 35.75 | 36.18 | 35.61 | 35.84 | 661,539 | +0.09(+0.25%) |
Apr 27, 2004 | 35.24 | 35.86 | 35.19 | 35.75 | 983,292 | +0.46(+1.31%) |
Apr 26, 2004 | 36.23 | 36.37 | 35.16 | 35.29 | 735,392 | -1.11(-3.04%) |
Apr 23, 2004 | 36.37 | 36.59 | 35.68 | 36.39 | 462,773 | -0.02(-0.05%) |
Apr 22, 2004 | 36.07 | 36.48 | 35.93 | 36.41 | 386,590 | +0.35(+0.96%) |
Apr 21, 2004 | 35.94 | 36.21 | 35.74 | 36.07 | 545,744 | +0.14(+0.38%) |
Apr 20, 2004 | 35.72 | 36.30 | 35.72 | 35.93 | 714,118 | +0.21(+0.58%) |
Apr 19, 2004 | 35.52 | 36.10 | 35.40 | 35.72 | 645,532 | +0.01(+0.03%) |
Apr 16, 2004 | 34.75 | 35.75 | 34.67 | 35.71 | 963,031 | +0.97(+2.78%) |
Apr 15, 2004 | 34.69 | 34.84 | 34.55 | 34.75 | 640,366 | +0.06(+0.17%) |
Apr 14, 2004 | 34.65 | 35.07 | 34.10 | 34.69 | 1,147,918 | -0.79(-2.23%) |
Apr 13, 2004 | 36.01 | 36.03 | 35.44 | 35.48 | 323,374 | -0.36(-0.99%) |
Apr 12, 2004 | 35.81 | 36.02 | 35.68 | 35.83 | 223,282 | +0.04(+0.11%) |
Apr 08, 2004 | 36.03 | 36.13 | 35.64 | 35.79 | 461,051 | -0.27(-0.74%) |
Apr 07, 2004 | 36.13 | 36.27 | 35.57 | 36.06 | 555,166 | -0.07(-0.19%) |
Apr 06, 2004 | 36.42 | 36.78 | 36.08 | 36.13 | 366,430 | -0.39(-1.08%) |
Apr 05, 2004 | 36.03 | 36.59 | 36.03 | 36.52 | 478,679 | +0.51(+1.43%) |
Apr 02, 2004 | 36.77 | 36.85 | 35.54 | 36.01 | 599,437 | -0.12(-0.33%) |
Apr 01, 2004 | 35.63 | 36.50 | 35.51 | 36.13 | 610,277 | +0.51(+1.44%) |
Mar 31, 2004 | 35.68 | 35.80 | 35.13 | 35.61 | 618,990 | -0.05(-0.14%) |
Mar 30, 2004 | 35.27 | 35.86 | 34.97 | 35.66 | 670,150 | +0.39(+1.12%) |
Mar 29, 2004 | 35.64 | 36.28 | 35.09 | 35.27 | 895,459 | -0.37(-1.02%) |
Mar 26, 2004 | 36.23 | 36.37 | 35.63 | 35.63 | 477,058 | -0.59(-1.63%) |
Mar 25, 2004 | 35.93 | 36.50 | 35.91 | 36.23 | 452,642 | +0.59(+1.66%) |
Mar 24, 2004 | 36.12 | 36.37 | 35.63 | 35.63 | 359,135 | -0.48(-1.34%) |
Mar 23, 2004 | 36.13 | 36.53 | 35.99 | 36.12 | 647,660 | -0.01(-0.03%) |
Mar 22, 2004 | 36.89 | 36.89 | 35.69 | 36.13 | 852,605 | -0.78(-2.11%) |
Mar 19, 2004 | 36.92 | 37.30 | 36.73 | 36.91 | 637,124 | -0.02(-0.05%) |
Mar 18, 2004 | 37.25 | 37.28 | 36.73 | 36.93 | 502,992 | -0.33(-0.87%) |
Mar 17, 2004 | 37.41 | 37.70 | 37.21 | 37.25 | 841,462 | +0.06(+0.16%) |
Mar 16, 2004 | 37.85 | 38.15 | 36.90 | 37.19 | 422,453 | -0.51(-1.36%) |
Mar 15, 2004 | 38.36 | 38.42 | 36.37 | 37.71 | 339,482 | -0.65(-1.70%) |
Mar 12, 2004 | 38.44 | 38.56 | 38.06 | 38.36 | 454,466 | -0.01(-0.03%) |
Mar 11, 2004 | 38.37 | 38.86 | 38.02 | 38.37 | 519,607 | +12.79(+50.01%) |
Mar 10, 2004 | 26.19 | 26.19 | 25.38 | 25.58 | 701,150 | -0.53(-2.02%) |
Mar 09, 2004 | 26.26 | 26.30 | 25.97 | 26.10 | 283,864 | -0.18(-0.70%) |
Mar 08, 2004 | 26.55 | 26.63 | 26.24 | 26.29 | 372,153 | -0.37(-1.38%) |
Mar 05, 2004 | 26.73 | 26.94 | 26.55 | 26.66 | 387,198 | -0.08(-0.31%) |
Mar 04, 2004 | 26.52 | 26.86 | 26.52 | 26.74 | 363,340 | +0.29(+1.11%) |
Mar 03, 2004 | 26.48 | 26.59 | 26.39 | 26.45 | 430,963 | -0.10(-0.36%) |
Mar 02, 2004 | 26.50 | 26.80 | 26.41 | 26.54 | 323,374 | -0.01(-0.03%) |
Mar 01, 2004 | 26.28 | 26.70 | 26.20 | 26.55 | 608,758 | +0.39(+1.48%) |
Feb 27, 2004 | 25.96 | 26.45 | 25.96 | 26.16 | 2,371,816 | +0.25(+0.95%) |
Feb 26, 2004 | 25.54 | 26.12 | 25.53 | 25.92 | 1,090,172 | +0.38(+1.48%) |
Feb 25, 2004 | 25.70 | 25.77 | 25.34 | 25.54 | 525,331 | -0.16(-0.63%) |
Feb 24, 2004 | 25.71 | 25.79 | 25.56 | 25.70 | 582,620 | -0.17(-0.64%) |
Feb 23, 2004 | 26.36 | 26.37 | 25.73 | 25.87 | 1,280,276 | +0.02(+0.07%) |
Feb 20, 2004 | 26.32 | 26.41 | 25.73 | 25.85 | 608,454 | -0.24(-0.91%) |
Feb 19, 2004 | 26.87 | 26.92 | 26.06 | 26.09 | 846,730 | -0.74(-2.75%) |
Feb 18, 2004 | 26.76 | 26.95 | 26.70 | 26.83 | 475,943 | +0.07(+0.25%) |
Feb 17, 2004 | 27.01 | 27.01 | 26.66 | 26.76 | 828,646 | -0.25(-0.91%) |
Feb 13, 2004 | 27.05 | 27.19 | 26.74 | 27.01 | 630,944 | -0.05(-0.19%) |
Feb 12, 2004 | 27.11 | 27.26 | 26.99 | 27.06 | 341,609 | -0.14(-0.52%) |
Feb 11, 2004 | 27.09 | 27.33 | 26.82 | 27.20 | 815,274 | +0.16(+0.58%) |
Feb 10, 2004 | 27.07 | 27.17 | 26.91 | 27.04 | 506,943 | -0.09(-0.34%) |
Feb 09, 2004 | 27.13 | 27.20 | 27.02 | 27.13 | 661,033 | +0.02(+0.08%) |
Feb 06, 2004 | 27.00 | 27.12 | 26.94 | 27.11 | 664,528 | +0.05(+0.18%) |
Feb 05, 2004 | 26.56 | 27.16 | 26.54 | 27.06 | 1,416,282 | +0.50(+1.88%) |
Feb 04, 2004 | 26.21 | 26.61 | 26.02 | 26.56 | 1,304,438 | +0.24(+0.92%) |
Feb 03, 2004 | 26.06 | 26.38 | 25.73 | 26.32 | 1,404,581 | +0.24(+0.93%) |
Feb 02, 2004 | 26.05 | 26.18 | 25.95 | 26.08 | 1,061,603 | +0.04(+0.13%) |
Jan 30, 2004 | 25.73 | 26.08 | 25.55 | 26.05 | 602,831 | +0.29(+1.11%) |
Jan 29, 2004 | 25.78 | 25.78 | 25.45 | 25.76 | 1,386,345 | -0.02(-0.07%) |
Jan 28, 2004 | 25.93 | 26.12 | 25.78 | 25.78 | 1,059,476 | -0.06(-0.24%) |
Jan 27, 2004 | 26.06 | 26.35 | 25.84 | 25.84 | 4,063,757 | +1.71(+7.09%) |
Jan 26, 2004 | 23.96 | 24.13 | 23.55 | 24.13 | 759,352 | +0.17(+0.71%) |
Jan 23, 2004 | 23.95 | 24.35 | 23.61 | 23.96 | 692,337 | +0.16(+0.66%) |
Jan 22, 2004 | 23.73 | 23.96 | 23.56 | 23.80 | 593,106 | +0.25(+1.06%) |
Jan 21, 2004 | 23.69 | 23.82 | 23.47 | 23.55 | 619,395 | -0.21(-0.87%) |
Jan 20, 2004 | 23.71 | 23.94 | 23.51 | 23.76 | 821,048 | +0.04(+0.19%) |
Jan 16, 2004 | 23.62 | 23.89 | 23.58 | 23.71 | 871,803 | -0.02(-0.09%) |
Jan 15, 2004 | 23.80 | 23.80 | 23.56 | 23.73 | 1,223,442 | -0.07(-0.28%) |
Jan 14, 2004 | 23.60 | 23.89 | 23.60 | 23.80 | 1,994,344 | +0.13(+0.54%) |
Jan 13, 2004 | 23.69 | 24.29 | 23.05 | 23.67 | 3,099,712 | +1.12(+4.96%) |
Jan 12, 2004 | 22.73 | 22.74 | 22.38 | 22.55 | 991,853 | -0.26(-1.13%) |
Jan 09, 2004 | 22.98 | 22.99 | 22.76 | 22.81 | 973,314 | -0.27(-1.18%) |
Jan 08, 2004 | 23.08 | 23.10 | 22.89 | 23.08 | 930,612 | +0.00(+0.00%) |
Jan 07, 2004 | 22.38 | 23.28 | 22.38 | 23.08 | 2,489,283 | +0.71(+3.16%) |
Jan 06, 2004 | 21.94 | 22.38 | 21.91 | 22.38 | 1,017,838 | +0.44(+2.00%) |
Jan 05, 2004 | 21.32 | 21.98 | 21.28 | 21.94 | 1,675,072 | +0.62(+2.92%) |
Jan 02, 2004 | 21.76 | 21.80 | 21.26 | 21.32 | 589,914 | -0.25(-1.16%) |
Dec 31, 2003 | 21.80 | 21.93 | 21.50 | 21.57 | 621,067 | -0.30(-1.38%) |
Dec 30, 2003 | 21.58 | 21.91 | 21.50 | 21.87 | 594,321 | +0.30(+1.40%) |
Dec 29, 2003 | 21.52 | 21.69 | 21.46 | 21.57 | 511,654 | +0.05(+0.22%) |
Dec 26, 2003 | 21.80 | 21.84 | 21.52 | 21.52 | 269,275 | -0.21(-0.99%) |
Dec 24, 2003 | 21.81 | 21.94 | 21.73 | 21.73 | 298,756 | -0.11(-0.48%) |
Dec 23, 2003 | 21.80 | 21.97 | 21.76 | 21.84 | 490,684 | -0.01(-0.04%) |
Dec 22, 2003 | 22.02 | 22.01 | 21.72 | 21.85 | 603,135 | -0.18(-0.80%) |
Dec 19, 2003 | 21.93 | 22.07 | 21.76 | 22.02 | 1,563,229 | +0.52(+2.43%) |
Dec 18, 2003 | 20.64 | 21.55 | 20.60 | 21.50 | 2,407,527 | +1.05(+5.15%) |
Dec 17, 2003 | 20.12 | 20.49 | 20.12 | 20.45 | 1,262,345 | +0.31(+1.55%) |
Dec 16, 2003 | 20.09 | 20.29 | 19.95 | 20.14 | 1,701,666 | +0.21(+1.03%) |
Dec 15, 2003 | 21.26 | 21.26 | 19.93 | 19.93 | 1,924,441 | -0.94(-4.52%) |
Dec 12, 2003 | 21.25 | 21.27 | 20.71 | 20.87 | 1,173,143 | -0.32(-1.49%) |
Dec 11, 2003 | 21.23 | 21.75 | 21.06 | 21.19 | 1,575,841 | -0.04(-0.21%) |
Dec 10, 2003 | 21.87 | 21.91 | 21.12 | 21.23 | 1,392,424 | -0.64(-2.91%) |
Dec 09, 2003 | 22.37 | 22.42 | 21.87 | 21.87 | 764,366 | -0.47(-2.10%) |
Dec 08, 2003 | 22.62 | 22.72 | 22.37 | 22.34 | 929,093 | -0.25(-1.09%) |
Dec 05, 2003 | 23.10 | 23.10 | 22.64 | 22.58 | 768,165 | -0.50(-2.19%) |
Dec 04, 2003 | 23.58 | 23.62 | 22.98 | 23.09 | 1,271,158 | -0.38(-1.63%) |
Dec 03, 2003 | 23.93 | 24.00 | 23.47 | 23.47 | 554,811 | -0.37(-1.55%) |
Dec 02, 2003 | 24.28 | 24.34 | 23.84 | 23.84 | 570,919 | -0.43(-1.79%) |
Dec 01, 2003 | 24.13 | 24.33 | 24.13 | 24.27 | 675,013 | +0.07(+0.31%) |
Nov 28, 2003 | 24.46 | 24.46 | 24.10 | 24.20 | 261,981 | -0.04(-0.18%) |
Nov 26, 2003 | 23.09 | 24.50 | 23.93 | 24.24 | 1,722,940 | +1.15(+4.98%) |
Nov 25, 2003 | 23.22 | 23.33 | 23.16 | 23.09 | 724,400 | +0.03(+0.11%) |
Nov 24, 2003 | 22.88 | 23.19 | 22.88 | 23.07 | 663,616 | +0.26(+1.13%) |
Nov 21, 2003 | 22.76 | 23.18 | 22.73 | 22.81 | 863,445 | -0.01(-0.04%) |
Nov 20, 2003 | 22.88 | 23.06 | 22.77 | 22.82 | 1,087,437 | +0.00(+0.02%) |
Nov 19, 2003 | 22.88 | 23.05 | 22.51 | 22.81 | 1,046,559 | -0.13(-0.57%) |
Nov 18, 2003 | 23.71 | 24.04 | 22.91 | 22.94 | 1,094,275 | -0.42(-1.78%) |
Nov 17, 2003 | 23.62 | 23.78 | 23.24 | 23.36 | 568,792 | -0.35(-1.46%) |
Nov 14, 2003 | 24.16 | 24.29 | 23.80 | 23.71 | 549,037 | -0.43(-1.78%) |
Nov 13, 2003 | 24.00 | 24.19 | 23.84 | 24.14 | 757,224 | +0.23(+0.97%) |
Nov 12, 2003 | 23.21 | 23.92 | 23.18 | 23.91 | 960,093 | +0.65(+2.81%) |
Nov 11, 2003 | 23.27 | 23.42 | 23.10 | 23.25 | 905,691 | -0.00(-0.02%) |
Nov 10, 2003 | 23.49 | 23.76 | 23.26 | 23.26 | 797,038 | -0.32(-1.38%) |
Nov 07, 2003 | 24.09 | 24.09 | 23.48 | 23.58 | 1,370,389 | -0.52(-2.15%) |
Nov 06, 2003 | 24.57 | 24.57 | 23.98 | 24.10 | 1,297,296 | -0.44(-1.81%) |
Nov 05, 2003 | 28.07 | 25.58 | 24.20 | 24.54 | 2,100,869 | -0.24(-0.96%) |
Nov 04, 2003 | 28.07 | 25.58 | 23.28 | 24.78 | 15,188,258 | -3.36(-11.94%) |