Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 36.41 | 36.61 | 36.41 | 36.53 | 5,172,098 | +0.06(+0.16%) |
Sep 29, 2004 | 36.09 | 36.48 | 36.03 | 36.48 | 5,209,284 | +0.39(+1.08%) |
Sep 28, 2004 | 36.07 | 36.21 | 36.00 | 36.09 | 4,203,289 | +0.13(+0.36%) |
Sep 27, 2004 | 36.24 | 36.33 | 35.91 | 35.96 | 4,340,906 | -0.40(-1.09%) |
Sep 24, 2004 | 36.08 | 36.53 | 36.07 | 36.36 | 4,110,606 | +0.24(+0.67%) |
Sep 23, 2004 | 36.17 | 36.28 | 36.08 | 36.11 | 4,914,331 | +0.00(+0.00%) |
Sep 22, 2004 | 36.26 | 36.38 | 36.04 | 36.11 | 5,269,571 | -0.43(-1.19%) |
Sep 21, 2004 | 36.38 | 36.60 | 36.36 | 36.55 | 3,665,641 | +0.23(+0.63%) |
Sep 20, 2004 | 36.35 | 36.46 | 36.23 | 36.32 | 2,489,914 | -0.17(-0.47%) |
Sep 17, 2004 | 36.34 | 36.55 | 36.27 | 36.49 | 5,361,550 | +0.36(+0.98%) |
Sep 16, 2004 | 36.15 | 36.30 | 36.04 | 36.14 | 3,506,192 | +0.00(+0.00%) |
Sep 15, 2004 | 36.44 | 36.44 | 36.11 | 36.14 | 3,409,705 | -0.31(-0.84%) |
Sep 14, 2004 | 36.39 | 36.48 | 36.22 | 36.44 | 3,737,900 | -0.11(-0.31%) |
Sep 13, 2004 | 36.42 | 36.73 | 36.40 | 36.55 | 4,555,712 | +0.11(+0.31%) |
Sep 10, 2004 | 36.14 | 36.47 | 36.07 | 36.44 | 3,768,184 | +0.31(+0.84%) |
Sep 09, 2004 | 36.16 | 36.21 | 35.99 | 36.14 | 4,047,361 | -0.03(-0.08%) |
Sep 08, 2004 | 36.24 | 36.30 | 36.07 | 36.16 | 5,167,873 | -0.04(-0.10%) |
Sep 07, 2004 | 35.85 | 36.28 | 35.85 | 36.20 | 6,447,410 | +0.52(+1.45%) |
Sep 03, 2004 | 35.80 | 35.95 | 35.68 | 35.68 | 2,438,784 | -0.15(-0.42%) |
Sep 02, 2004 | 35.53 | 35.85 | 35.49 | 35.83 | 3,569,859 | +0.26(+0.72%) |
Sep 01, 2004 | 35.50 | 35.67 | 35.39 | 35.58 | 4,288,085 | +0.06(+0.18%) |
Aug 31, 2004 | 35.36 | 35.51 | 35.18 | 35.51 | 3,361,673 | +0.28(+0.79%) |
Aug 30, 2004 | 35.36 | 35.47 | 35.23 | 35.23 | 2,650,772 | -0.26(-0.74%) |
Aug 27, 2004 | 35.58 | 35.62 | 35.48 | 35.50 | 1,924,095 | -0.09(-0.24%) |
Aug 26, 2004 | 35.48 | 35.65 | 35.43 | 35.58 | 3,916,365 | +0.12(+0.34%) |
Aug 25, 2004 | 35.36 | 35.49 | 35.18 | 35.46 | 4,131,030 | +0.14(+0.40%) |
Aug 24, 2004 | 35.43 | 35.46 | 35.18 | 35.32 | 2,822,335 | +0.04(+0.10%) |
Aug 23, 2004 | 35.38 | 35.53 | 35.28 | 35.28 | 3,793,116 | -0.21(-0.60%) |
Aug 20, 2004 | 35.26 | 35.50 | 35.23 | 35.50 | 3,651,837 | +0.12(+0.34%) |
Aug 19, 2004 | 35.43 | 35.53 | 35.18 | 35.38 | 3,241,946 | -0.14(-0.40%) |
Aug 18, 2004 | 35.25 | 35.52 | 35.22 | 35.52 | 4,479,508 | +0.21(+0.60%) |
Aug 17, 2004 | 35.32 | 35.43 | 35.16 | 35.31 | 5,344,224 | +0.22(+0.63%) |
Aug 16, 2004 | 35.04 | 35.24 | 35.00 | 35.09 | 6,185,840 | +0.05(+0.14%) |
Aug 13, 2004 | 35.14 | 35.21 | 34.99 | 35.04 | 4,630,084 | -0.09(-0.24%) |
Aug 12, 2004 | 35.46 | 35.62 | 35.11 | 35.12 | 5,387,608 | -0.47(-1.32%) |
Aug 11, 2004 | 35.56 | 35.66 | 35.39 | 35.59 | 4,507,961 | +0.03(+0.08%) |
Aug 10, 2004 | 35.11 | 35.62 | 35.11 | 35.56 | 4,718,823 | +0.56(+1.60%) |
Aug 09, 2004 | 35.03 | 35.19 | 35.00 | 35.00 | 3,128,134 | -0.03(-0.08%) |
Aug 06, 2004 | 35.18 | 35.36 | 34.98 | 35.03 | 5,601,710 | -0.15(-0.42%) |
Aug 05, 2004 | 35.62 | 35.65 | 35.14 | 35.18 | 5,029,833 | -0.47(-1.31%) |
Aug 04, 2004 | 35.25 | 35.85 | 35.21 | 35.65 | 4,136,101 | +0.21(+0.60%) |
Aug 03, 2004 | 35.70 | 35.70 | 35.33 | 35.43 | 4,402,883 | -0.26(-0.74%) |
Aug 02, 2004 | 35.36 | 35.78 | 35.23 | 35.70 | 4,435,139 | +0.02(+0.06%) |
Jul 30, 2004 | 35.52 | 35.67 | 35.44 | 35.67 | 4,175,118 | +0.21(+0.58%) |
Jul 29, 2004 | 35.45 | 35.64 | 35.39 | 35.47 | 5,878,915 | +0.05(+0.14%) |
Jul 28, 2004 | 35.11 | 35.45 | 34.96 | 35.42 | 6,803,635 | +0.32(+0.91%) |
Jul 27, 2004 | 34.86 | 35.14 | 34.86 | 35.10 | 9,377,923 | +0.38(+1.10%) |
Jul 26, 2004 | 34.16 | 34.79 | 34.04 | 34.72 | 10,416,597 | +0.56(+1.64%) |
Jul 23, 2004 | 34.08 | 34.29 | 34.01 | 34.16 | 4,516,694 | -0.16(-0.46%) |
Jul 22, 2004 | 34.08 | 34.41 | 33.86 | 34.31 | 6,491,076 | -0.01(-0.04%) |
Jul 21, 2004 | 35.04 | 35.25 | 34.32 | 34.33 | 5,767,216 | -0.55(-1.57%) |
Jul 20, 2004 | 34.33 | 34.87 | 34.23 | 34.87 | 5,902,015 | +0.48(+1.38%) |
Jul 19, 2004 | 34.75 | 34.79 | 34.29 | 34.40 | 4,078,350 | -0.20(-0.57%) |
Jul 16, 2004 | 34.93 | 34.93 | 34.52 | 34.60 | 4,833,762 | -0.12(-0.35%) |
Jul 15, 2004 | 35.07 | 35.10 | 34.62 | 34.72 | 5,794,401 | -0.25(-0.71%) |
Jul 14, 2004 | 35.00 | 35.30 | 34.70 | 34.96 | 5,657,348 | -0.17(-0.48%) |
Jul 13, 2004 | 35.20 | 35.26 | 34.94 | 35.14 | 5,019,551 | -0.16(-0.44%) |
Jul 12, 2004 | 35.39 | 35.53 | 35.09 | 35.29 | 5,038,848 | -0.21(-0.60%) |
Jul 09, 2004 | 35.87 | 35.90 | 35.36 | 35.50 | 3,534,927 | -0.18(-0.52%) |
Jul 08, 2004 | 36.17 | 36.17 | 35.64 | 35.69 | 4,766,151 | -0.53(-1.45%) |
Jul 07, 2004 | 36.10 | 36.67 | 36.10 | 36.21 | 5,513,111 | +0.13(+0.35%) |
Jul 06, 2004 | 36.21 | 36.34 | 36.04 | 36.09 | 4,167,653 | -0.29(-0.80%) |
Jul 02, 2004 | 36.44 | 36.55 | 36.26 | 36.38 | 3,539,716 | -0.06(-0.18%) |
Jul 01, 2004 | 36.47 | 36.75 | 36.19 | 36.44 | 5,108,995 | -0.04(-0.10%) |
Jun 30, 2004 | 36.29 | 36.63 | 36.07 | 36.48 | 6,227,111 | +0.08(+0.21%) |
Jun 29, 2004 | 36.16 | 36.51 | 36.14 | 36.40 | 4,223,291 | +0.23(+0.65%) |
Jun 28, 2004 | 36.52 | 36.56 | 36.15 | 36.16 | 4,390,628 | -0.29(-0.80%) |
Jun 25, 2004 | 36.21 | 36.46 | 36.14 | 36.46 | 7,800,052 | +0.28(+0.77%) |
Jun 24, 2004 | 36.35 | 36.43 | 36.03 | 36.18 | 4,409,644 | -0.31(-0.84%) |
Jun 23, 2004 | 36.46 | 36.53 | 36.17 | 36.48 | 3,884,391 | -0.08(-0.21%) |
Jun 22, 2004 | 36.41 | 36.67 | 36.31 | 36.56 | 4,373,866 | +0.00(+0.00%) |
Jun 21, 2004 | 36.78 | 37.04 | 36.53 | 36.56 | 4,459,788 | -0.33(-0.89%) |
Jun 18, 2004 | 36.54 | 36.90 | 36.53 | 36.89 | 6,869,697 | +0.35(+0.97%) |
Jun 17, 2004 | 36.49 | 36.63 | 36.35 | 36.53 | 3,930,451 | -0.04(-0.10%) |
Jun 16, 2004 | 36.34 | 36.63 | 36.32 | 36.57 | 4,270,759 | +0.21(+0.57%) |
Jun 15, 2004 | 36.54 | 36.55 | 36.21 | 36.36 | 5,025,467 | +0.12(+0.33%) |
Jun 14, 2004 | 36.07 | 36.34 | 36.07 | 36.24 | 4,844,185 | -0.11(-0.29%) |
Jun 10, 2004 | 36.48 | 36.49 | 36.33 | 36.35 | 3,188,420 | -0.02(-0.06%) |
Jun 09, 2004 | 36.53 | 36.64 | 36.29 | 36.37 | 4,228,503 | -0.31(-0.85%) |
Jun 08, 2004 | 36.37 | 36.69 | 36.31 | 36.68 | 3,899,603 | +0.16(+0.43%) |
Jun 07, 2004 | 36.31 | 36.56 | 36.28 | 36.53 | 4,797,562 | +0.33(+0.92%) |
Jun 04, 2004 | 36.21 | 36.38 | 36.14 | 36.19 | 3,369,280 | +0.16(+0.45%) |
Jun 03, 2004 | 36.04 | 36.21 | 35.89 | 36.03 | 3,346,743 | -0.12(-0.33%) |
Jun 02, 2004 | 36.10 | 36.26 | 35.86 | 36.15 | 3,868,333 | +0.23(+0.63%) |
Jun 01, 2004 | 35.96 | 36.01 | 35.67 | 35.92 | 4,915,458 | -0.07(-0.20%) |
May 28, 2004 | 36.15 | 36.17 | 35.83 | 35.99 | 3,207,295 | -0.23(-0.63%) |
May 27, 2004 | 35.92 | 36.33 | 35.85 | 36.22 | 6,780,958 | +0.55(+1.53%) |
May 26, 2004 | 35.60 | 35.91 | 35.43 | 35.67 | 5,303,094 | -0.15(-0.42%) |
May 25, 2004 | 35.36 | 35.85 | 35.15 | 35.82 | 5,469,446 | +0.38(+1.06%) |
May 24, 2004 | 35.37 | 35.50 | 35.26 | 35.45 | 4,577,967 | +0.21(+0.60%) |
May 21, 2004 | 35.03 | 35.48 | 35.02 | 35.23 | 5,929,764 | +0.21(+0.61%) |
May 20, 2004 | 34.68 | 35.10 | 34.68 | 35.02 | 4,704,737 | +0.35(+1.00%) |
May 19, 2004 | 34.85 | 35.26 | 34.58 | 34.67 | 5,465,079 | -0.11(-0.31%) |
May 18, 2004 | 34.63 | 34.82 | 34.59 | 34.78 | 5,993,290 | +0.16(+0.45%) |
May 17, 2004 | 34.43 | 35.00 | 34.22 | 34.62 | 6,867,443 | -0.06(-0.18%) |
May 14, 2004 | 34.41 | 34.81 | 34.38 | 34.69 | 5,609,175 | +0.28(+0.80%) |
May 13, 2004 | 34.01 | 34.57 | 34.00 | 34.41 | 5,707,211 | +0.18(+0.54%) |
May 12, 2004 | 34.08 | 34.35 | 33.59 | 34.23 | 8,169,095 | +0.05(+0.15%) |
May 11, 2004 | 34.16 | 34.50 | 34.04 | 34.18 | 6,421,352 | -0.08(-0.23%) |
May 10, 2004 | 34.29 | 34.53 | 33.72 | 34.25 | 8,106,273 | -0.17(-0.49%) |
May 07, 2004 | 34.57 | 34.98 | 34.37 | 34.43 | 7,037,879 | -0.49(-1.40%) |
May 06, 2004 | 34.98 | 35.12 | 34.56 | 34.91 | 5,086,035 | -0.24(-0.69%) |
May 05, 2004 | 34.93 | 35.32 | 34.93 | 35.16 | 4,451,760 | +0.15(+0.43%) |
May 04, 2004 | 35.04 | 35.43 | 34.93 | 35.01 | 5,994,276 | -0.06(-0.16%) |
May 03, 2004 | 34.78 | 35.11 | 34.77 | 35.06 | 4,426,406 | +0.31(+0.90%) |
Apr 30, 2004 | 34.86 | 35.04 | 34.65 | 34.75 | 5,939,483 | -0.06(-0.18%) |
Apr 29, 2004 | 34.82 | 35.14 | 34.60 | 34.82 | 8,052,889 | +0.00(+0.00%) |
Apr 28, 2004 | 35.44 | 35.48 | 34.82 | 34.82 | 7,008,018 | -0.79(-2.21%) |
Apr 27, 2004 | 35.75 | 36.05 | 35.58 | 35.60 | 6,689,964 | -0.09(-0.26%) |
Apr 26, 2004 | 35.70 | 35.72 | 35.42 | 35.70 | 5,237,174 | +0.01(+0.02%) |
Apr 23, 2004 | 35.91 | 35.95 | 35.64 | 35.69 | 6,491,639 | -0.36(-1.00%) |
Apr 22, 2004 | 35.20 | 36.14 | 35.16 | 36.05 | 11,623,030 | +0.64(+1.80%) |
Apr 21, 2004 | 34.86 | 35.41 | 34.79 | 35.41 | 6,272,608 | +0.26(+0.75%) |
Apr 20, 2004 | 35.62 | 35.69 | 35.14 | 35.15 | 7,168,453 | -0.50(-1.39%) |
Apr 19, 2004 | 35.80 | 35.92 | 35.50 | 35.65 | 4,725,725 | -0.26(-0.73%) |
Apr 16, 2004 | 35.46 | 36.00 | 35.16 | 35.91 | 7,588,204 | +0.59(+1.67%) |
Apr 15, 2004 | 35.36 | 35.68 | 34.72 | 35.32 | 10,272,924 | -0.04(-0.10%) |
Apr 14, 2004 | 36.21 | 36.37 | 35.11 | 35.36 | 9,734,008 | -1.14(-3.11%) |
Apr 13, 2004 | 37.20 | 37.24 | 36.43 | 36.49 | 6,293,313 | -0.61(-1.65%) |
Apr 12, 2004 | 36.96 | 37.37 | 36.92 | 37.10 | 3,027,422 | +0.09(+0.23%) |
Apr 08, 2004 | 37.33 | 37.50 | 36.85 | 37.02 | 5,334,928 | -0.17(-0.46%) |
Apr 07, 2004 | 37.24 | 37.37 | 37.09 | 37.19 | 5,130,686 | -0.01(-0.04%) |
Apr 06, 2004 | 37.17 | 37.24 | 37.10 | 37.20 | 3,855,938 | -0.13(-0.36%) |
Apr 05, 2004 | 37.15 | 37.34 | 37.08 | 37.34 | 4,618,252 | +0.11(+0.31%) |
Apr 02, 2004 | 37.45 | 37.45 | 37.06 | 37.22 | 7,072,671 | +0.16(+0.44%) |
Apr 01, 2004 | 36.81 | 37.22 | 36.69 | 37.06 | 6,954,352 | +0.25(+0.68%) |
Mar 31, 2004 | 36.75 | 36.85 | 36.59 | 36.81 | 8,135,149 | -0.04(-0.12%) |
Mar 30, 2004 | 36.31 | 36.93 | 36.28 | 36.85 | 10,774,653 | +0.75(+2.06%) |
Mar 29, 2004 | 35.73 | 36.25 | 35.66 | 36.11 | 6,852,653 | +0.59(+1.66%) |
Mar 26, 2004 | 35.46 | 35.78 | 35.36 | 35.52 | 6,119,215 | +0.06(+0.16%) |
Mar 25, 2004 | 35.67 | 35.75 | 35.24 | 35.46 | 6,803,495 | -0.06(-0.16%) |
Mar 24, 2004 | 35.77 | 35.85 | 35.26 | 35.52 | 7,185,497 | -0.13(-0.36%) |
Mar 23, 2004 | 35.82 | 35.97 | 35.60 | 35.65 | 6,637,284 | +0.00(+0.00%) |
Mar 22, 2004 | 36.21 | 36.21 | 35.55 | 35.65 | 7,318,183 | -0.62(-1.70%) |
Mar 19, 2004 | 36.60 | 36.71 | 36.25 | 36.26 | 6,208,236 | -0.34(-0.93%) |
Mar 18, 2004 | 36.14 | 36.85 | 36.10 | 36.60 | 6,010,615 | +0.40(+1.10%) |
Mar 17, 2004 | 36.28 | 36.39 | 36.07 | 36.21 | 7,590,881 | +0.25(+0.69%) |
Mar 16, 2004 | 36.41 | 36.51 | 35.58 | 35.96 | 9,790,632 | -0.21(-0.59%) |
Mar 15, 2004 | 36.82 | 36.83 | 36.14 | 36.17 | 8,328,122 | -0.83(-2.24%) |
Mar 12, 2004 | 36.67 | 37.19 | 36.48 | 37.00 | 7,463,688 | +0.42(+1.15%) |
Mar 11, 2004 | 36.67 | 37.37 | 36.58 | 36.58 | 8,760,832 | -0.47(-1.26%) |
Mar 10, 2004 | 37.73 | 37.80 | 37.04 | 37.05 | 6,827,722 | -0.70(-1.86%) |
Mar 09, 2004 | 37.66 | 37.84 | 37.66 | 37.75 | 4,882,216 | +0.03(+0.08%) |
Mar 08, 2004 | 37.53 | 37.90 | 37.47 | 37.73 | 5,914,692 | +0.26(+0.70%) |
Mar 05, 2004 | 37.70 | 38.07 | 37.46 | 37.46 | 9,018,458 | -0.42(-1.11%) |
Mar 04, 2004 | 37.91 | 38.06 | 37.83 | 37.88 | 6,554,179 | -0.09(-0.24%) |
Mar 03, 2004 | 37.88 | 38.07 | 37.75 | 37.97 | 5,540,437 | +0.06(+0.15%) |
Mar 02, 2004 | 37.88 | 38.27 | 37.88 | 37.92 | 7,540,595 | -0.17(-0.45%) |
Mar 01, 2004 | 37.93 | 38.27 | 37.88 | 38.09 | 5,025,044 | +0.16(+0.43%) |
Feb 27, 2004 | 37.84 | 38.24 | 37.78 | 37.93 | 6,613,902 | +0.02(+0.06%) |
Feb 26, 2004 | 37.88 | 38.08 | 37.78 | 37.90 | 5,337,886 | -0.13(-0.35%) |
Feb 25, 2004 | 37.66 | 38.69 | 37.66 | 38.04 | 5,840,038 | +0.28(+0.75%) |
Feb 24, 2004 | 37.67 | 37.78 | 37.42 | 37.75 | 6,565,448 | +0.09(+0.23%) |
Feb 23, 2004 | 37.70 | 37.83 | 37.41 | 37.67 | 5,843,278 | -0.07(-0.19%) |
Feb 20, 2004 | 37.93 | 37.98 | 37.64 | 37.74 | 5,367,747 | -0.17(-0.45%) |
Feb 19, 2004 | 38.09 | 38.22 | 37.83 | 37.91 | 4,217,657 | +0.00(+0.00%) |
Feb 18, 2004 | 38.12 | 38.25 | 37.85 | 37.91 | 3,904,956 | -0.20(-0.52%) |
Feb 17, 2004 | 38.00 | 38.24 | 37.89 | 38.11 | 4,293,015 | +0.02(+0.06%) |
Feb 13, 2004 | 37.91 | 38.09 | 37.63 | 38.09 | 4,706,850 | +0.21(+0.56%) |
Feb 12, 2004 | 38.07 | 38.09 | 37.63 | 37.88 | 5,437,894 | -0.26(-0.67%) |
Feb 11, 2004 | 37.38 | 38.32 | 37.27 | 38.13 | 6,962,944 | +0.61(+1.63%) |
Feb 10, 2004 | 37.63 | 37.95 | 37.30 | 37.52 | 7,152,114 | -0.18(-0.49%) |
Feb 09, 2004 | 37.52 | 38.07 | 37.52 | 37.71 | 7,884,284 | +0.04(+0.09%) |
Feb 06, 2004 | 37.17 | 37.73 | 36.93 | 37.67 | 8,777,172 | +0.70(+1.88%) |
Feb 05, 2004 | 36.96 | 37.17 | 36.84 | 36.97 | 7,593,980 | -0.13(-0.34%) |
Feb 04, 2004 | 37.10 | 37.34 | 36.92 | 37.10 | 8,353,617 | -0.18(-0.48%) |
Feb 03, 2004 | 37.27 | 37.58 | 36.99 | 37.28 | 6,818,284 | -0.02(-0.06%) |
Feb 02, 2004 | 36.84 | 37.62 | 36.83 | 37.30 | 12,568,034 | +0.50(+1.35%) |
Jan 30, 2004 | 36.17 | 36.90 | 36.02 | 36.80 | 7,662,717 | +0.63(+1.75%) |
Jan 29, 2004 | 35.67 | 36.42 | 35.62 | 36.17 | 10,035,581 | +0.85(+2.41%) |
Jan 28, 2004 | 36.12 | 36.49 | 35.19 | 35.32 | 8,358,124 | -0.52(-1.45%) |
Jan 27, 2004 | 36.17 | 36.17 | 35.80 | 35.84 | 7,043,091 | -0.33(-0.92%) |
Jan 26, 2004 | 35.47 | 36.17 | 35.16 | 36.17 | 7,952,177 | +0.70(+1.98%) |
Jan 23, 2004 | 35.60 | 35.95 | 35.17 | 35.47 | 4,898,696 | -0.03(-0.08%) |
Jan 22, 2004 | 35.67 | 35.85 | 35.48 | 35.50 | 4,805,450 | -0.28(-0.79%) |
Jan 21, 2004 | 35.51 | 35.85 | 35.32 | 35.78 | 7,614,263 | +0.11(+0.32%) |
Jan 20, 2004 | 35.39 | 35.70 | 35.32 | 35.67 | 6,789,127 | +0.23(+0.66%) |
Jan 16, 2004 | 35.27 | 35.52 | 35.21 | 35.43 | 6,754,899 | +0.16(+0.46%) |
Jan 15, 2004 | 34.72 | 35.32 | 34.54 | 35.27 | 9,792,604 | +0.66(+1.91%) |
Jan 14, 2004 | 34.04 | 34.72 | 34.04 | 34.61 | 7,492,704 | +0.62(+1.84%) |
Jan 13, 2004 | 33.94 | 34.08 | 33.67 | 33.98 | 5,159,139 | +0.12(+0.36%) |
Jan 12, 2004 | 34.00 | 34.29 | 33.79 | 33.86 | 7,076,615 | -0.13(-0.40%) |
Jan 09, 2004 | 33.97 | 34.29 | 33.94 | 34.00 | 5,583,962 | -0.26(-0.75%) |
Jan 08, 2004 | 34.42 | 34.60 | 33.94 | 34.25 | 7,884,988 | -0.10(-0.29%) |
Jan 07, 2004 | 34.39 | 34.39 | 34.13 | 34.35 | 5,524,239 | +0.10(+0.29%) |
Jan 06, 2004 | 34.04 | 34.31 | 34.03 | 34.25 | 5,102,938 | +0.06(+0.17%) |
Jan 05, 2004 | 34.13 | 34.31 | 33.95 | 34.20 | 5,214,496 | +0.30(+0.88%) |
Jan 02, 2004 | 34.38 | 34.47 | 33.89 | 33.90 | 3,750,014 | -0.34(-1.00%) |
Dec 31, 2003 | 34.30 | 34.35 | 34.00 | 34.24 | 3,758,184 | -0.04(-0.12%) |
Dec 30, 2003 | 34.31 | 34.35 | 34.16 | 34.28 | 3,465,484 | -0.15(-0.43%) |
Dec 29, 2003 | 34.02 | 34.43 | 33.97 | 34.43 | 5,826,234 | +0.48(+1.40%) |
Dec 26, 2003 | 33.99 | 34.00 | 33.91 | 33.96 | 1,259,676 | -0.04(-0.10%) |
Dec 24, 2003 | 33.85 | 34.03 | 33.81 | 33.99 | 2,151,719 | +0.14(+0.42%) |
Dec 23, 2003 | 33.71 | 33.86 | 33.58 | 33.85 | 4,402,883 | +0.17(+0.51%) |
Dec 22, 2003 | 33.52 | 33.69 | 33.47 | 33.68 | 5,297,742 | +0.16(+0.49%) |
Dec 19, 2003 | 33.45 | 33.67 | 33.28 | 33.52 | 10,659,292 | +0.31(+0.94%) |
Dec 18, 2003 | 32.37 | 33.27 | 32.23 | 33.20 | 9,534,978 | +1.26(+3.93%) |
Dec 17, 2003 | 32.16 | 32.22 | 31.81 | 31.95 | 5,915,255 | -0.19(-0.60%) |
Dec 16, 2003 | 32.29 | 32.54 | 32.10 | 32.14 | 6,401,209 | -0.03(-0.09%) |
Dec 15, 2003 | 32.76 | 32.76 | 32.15 | 32.17 | 5,986,106 | +0.08(+0.24%) |
Dec 12, 2003 | 32.23 | 32.34 | 31.91 | 32.09 | 4,713,048 | -0.04(-0.11%) |
Dec 11, 2003 | 32.00 | 32.25 | 31.98 | 32.12 | 6,052,731 | +0.04(+0.13%) |
Dec 10, 2003 | 32.47 | 32.51 | 31.93 | 32.08 | 5,170,408 | -0.36(-1.12%) |
Dec 09, 2003 | 32.82 | 32.83 | 32.36 | 32.44 | 5,751,581 | -0.32(-0.98%) |
Dec 08, 2003 | 32.34 | 32.76 | 32.34 | 32.76 | 5,255,062 | +0.46(+1.43%) |
Dec 05, 2003 | 32.59 | 32.62 | 32.27 | 32.30 | 4,570,783 | -0.40(-1.24%) |
Dec 04, 2003 | 32.46 | 32.83 | 32.43 | 32.71 | 3,586,057 | +0.06(+0.17%) |
Dec 03, 2003 | 32.61 | 32.81 | 32.54 | 32.65 | 5,574,524 | +0.13(+0.41%) |
Dec 02, 2003 | 32.52 | 32.69 | 32.39 | 32.52 | 7,398,753 | -0.18(-0.54%) |
Dec 01, 2003 | 32.65 | 32.90 | 32.53 | 32.69 | 7,561,864 | +0.24(+0.74%) |
Nov 28, 2003 | 32.49 | 32.62 | 32.37 | 32.45 | 2,636,264 | -0.01(-0.04%) |
Nov 26, 2003 | 32.20 | 32.58 | 32.20 | 32.47 | 6,122,032 | +0.27(+0.84%) |
Nov 25, 2003 | 32.22 | 32.30 | 32.14 | 32.20 | 5,445,782 | +0.14(+0.44%) |
Nov 24, 2003 | 32.02 | 32.16 | 31.76 | 32.05 | 6,734,052 | +0.18(+0.56%) |
Nov 21, 2003 | 31.53 | 31.98 | 31.49 | 31.88 | 8,649,133 | +0.36(+1.13%) |
Nov 20, 2003 | 31.41 | 32.05 | 31.41 | 31.52 | 7,502,282 | -0.34(-1.07%) |
Nov 19, 2003 | 31.56 | 31.93 | 31.43 | 31.86 | 10,023,890 | +0.28(+0.90%) |
Nov 18, 2003 | 31.20 | 31.73 | 31.13 | 31.58 | 15,402,624 | +0.39(+1.25%) |
Nov 17, 2003 | 31.52 | 31.60 | 30.90 | 31.19 | 14,946,109 | -0.99(-3.09%) |
Nov 14, 2003 | 32.31 | 32.50 | 32.00 | 32.18 | 6,346,135 | -0.33(-1.03%) |
Nov 13, 2003 | 32.68 | 32.68 | 32.37 | 32.52 | 3,623,103 | -0.16(-0.48%) |
Nov 12, 2003 | 32.26 | 32.79 | 32.14 | 32.67 | 3,848,754 | +0.38(+1.19%) |
Nov 11, 2003 | 32.73 | 32.73 | 32.04 | 32.29 | 6,220,491 | -0.43(-1.30%) |
Nov 10, 2003 | 32.94 | 32.98 | 32.54 | 32.71 | 4,290,479 | -0.30(-0.90%) |
Nov 07, 2003 | 33.90 | 33.90 | 32.96 | 33.01 | 5,516,069 | -0.62(-1.84%) |
Nov 06, 2003 | 33.44 | 33.95 | 33.27 | 33.63 | 4,642,338 | +0.04(+0.13%) |
Nov 05, 2003 | 33.24 | 33.62 | 33.24 | 33.59 | 5,368,311 | +0.13(+0.40%) |
Nov 04, 2003 | 33.50 | 33.51 | 33.19 | 33.45 | 3,819,315 | -0.08(-0.23%) |
Nov 03, 2003 | 33.63 | 33.65 | 33.22 | 33.53 | 4,989,549 | +0.21(+0.64%) |
Oct 31, 2003 | 33.30 | 33.51 | 33.11 | 33.32 | 4,052,855 | +0.29(+0.88%) |
Oct 30, 2003 | 33.76 | 33.78 | 32.98 | 33.03 | 6,278,242 | -0.59(-1.75%) |
Oct 29, 2003 | 33.75 | 33.87 | 33.40 | 33.62 | 4,230,052 | -0.13(-0.40%) |
Oct 28, 2003 | 33.08 | 33.75 | 32.98 | 33.75 | 6,649,398 | +0.56(+1.69%) |
Oct 27, 2003 | 34.08 | 34.25 | 33.08 | 33.19 | 8,512,221 | -0.62(-1.83%) |
Oct 24, 2003 | 33.65 | 33.92 | 33.42 | 33.81 | 4,375,275 | -0.01(-0.02%) |
Oct 23, 2003 | 33.85 | 34.00 | 33.15 | 33.81 | 4,899,682 | +0.42(+1.25%) |
Oct 22, 2003 | 34.36 | 34.36 | 33.35 | 33.40 | 5,506,773 | -0.97(-2.81%) |
Oct 21, 2003 | 34.28 | 34.60 | 34.23 | 34.36 | 4,702,765 | +0.34(+1.00%) |
Oct 20, 2003 | 34.04 | 34.14 | 33.86 | 34.02 | 5,528,183 | +0.06(+0.17%) |
Oct 17, 2003 | 34.35 | 34.43 | 33.79 | 33.96 | 4,037,079 | -0.38(-1.12%) |
Oct 16, 2003 | 34.29 | 34.65 | 34.11 | 34.35 | 5,775,667 | +0.06(+0.17%) |
Oct 15, 2003 | 34.79 | 34.87 | 33.91 | 34.29 | 8,649,274 | -0.50(-1.45%) |
Oct 14, 2003 | 34.19 | 34.79 | 34.08 | 34.79 | 6,262,607 | +0.60(+1.77%) |
Oct 13, 2003 | 34.03 | 34.35 | 33.99 | 34.19 | 4,815,873 | +0.46(+1.37%) |
Oct 10, 2003 | 33.60 | 34.03 | 33.57 | 33.73 | 5,118,291 | +0.28(+0.85%) |
Oct 09, 2003 | 33.32 | 33.72 | 33.09 | 33.45 | 6,127,526 | +0.42(+1.27%) |
Oct 08, 2003 | 33.23 | 33.26 | 32.83 | 33.03 | 3,198,985 | -0.21(-0.62%) |
Oct 07, 2003 | 33.04 | 33.30 | 32.67 | 33.23 | 4,778,405 | +0.19(+0.58%) |
Oct 06, 2003 | 33.08 | 33.32 | 32.85 | 33.04 | 2,755,992 | -0.03(-0.09%) |
Oct 03, 2003 | 33.28 | 33.45 | 33.01 | 33.07 | 5,293,235 | +0.29(+0.89%) |
Oct 02, 2003 | 32.69 | 32.91 | 32.48 | 32.78 | 3,600,566 | +0.08(+0.24%) |