Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.03 | 27.08 | 26.88 | 26.96 | 1,783,708 | -0.07(-0.26%) |
Oct 28, 2004 | 26.79 | 27.03 | 26.76 | 27.03 | 1,963,961 | +0.11(+0.40%) |
Oct 27, 2004 | 26.67 | 27.03 | 26.64 | 26.92 | 1,677,789 | +0.10(+0.37%) |
Oct 26, 2004 | 26.96 | 27.05 | 26.79 | 26.82 | 2,726,129 | -0.23(-0.86%) |
Oct 25, 2004 | 26.96 | 27.27 | 26.73 | 27.05 | 2,235,458 | +0.46(+1.74%) |
Oct 22, 2004 | 26.82 | 26.87 | 26.49 | 26.59 | 1,698,367 | -0.33(-1.23%) |
Oct 21, 2004 | 26.79 | 26.96 | 26.61 | 26.92 | 1,606,326 | +0.21(+0.77%) |
Oct 20, 2004 | 26.62 | 26.86 | 26.60 | 26.71 | 1,132,564 | -0.03(-0.12%) |
Oct 19, 2004 | 26.69 | 26.89 | 26.58 | 26.74 | 930,297 | +0.05(+0.19%) |
Oct 18, 2004 | 26.35 | 26.75 | 26.33 | 26.69 | 1,275,330 | +0.33(+1.26%) |
Oct 15, 2004 | 26.63 | 26.74 | 26.27 | 26.36 | 1,614,302 | -0.13(-0.50%) |
Oct 14, 2004 | 26.29 | 26.61 | 26.26 | 26.49 | 1,307,074 | +0.30(+1.15%) |
Oct 13, 2004 | 26.37 | 26.43 | 26.02 | 26.19 | 922,640 | -0.14(-0.55%) |
Oct 12, 2004 | 26.43 | 26.52 | 26.28 | 26.34 | 1,185,363 | -0.31(-1.15%) |
Oct 11, 2004 | 26.50 | 26.64 | 26.45 | 26.64 | 651,623 | +0.26(+0.97%) |
Oct 08, 2004 | 26.61 | 26.71 | 26.30 | 26.39 | 1,107,998 | -0.22(-0.82%) |
Oct 07, 2004 | 26.84 | 26.94 | 26.60 | 26.61 | 961,881 | -0.34(-1.28%) |
Oct 06, 2004 | 26.94 | 26.99 | 26.74 | 26.95 | 810,182 | +0.02(+0.07%) |
Oct 05, 2004 | 26.93 | 26.98 | 26.79 | 26.93 | 1,046,903 | -0.02(-0.09%) |
Oct 04, 2004 | 26.99 | 27.01 | 26.76 | 26.96 | 1,381,249 | +0.19(+0.70%) |
Oct 01, 2004 | 26.69 | 26.96 | 26.57 | 26.77 | 1,572,349 | +0.03(+0.09%) |
Sep 30, 2004 | 26.14 | 26.88 | 26.11 | 26.74 | 2,973,857 | +0.67(+2.57%) |
Sep 29, 2004 | 26.00 | 26.07 | 25.84 | 26.07 | 712,717 | +0.13(+0.48%) |
Sep 28, 2004 | 25.83 | 26.10 | 25.83 | 25.95 | 995,539 | +0.06(+0.24%) |
Sep 27, 2004 | 25.97 | 25.97 | 25.77 | 25.88 | 1,264,324 | -0.09(-0.36%) |
Sep 24, 2004 | 25.98 | 26.02 | 25.80 | 25.98 | 1,608,878 | -0.04(-0.14%) |
Sep 23, 2004 | 26.24 | 26.42 | 26.02 | 26.02 | 1,465,155 | -0.34(-1.28%) |
Sep 22, 2004 | 26.44 | 26.57 | 26.34 | 26.35 | 1,296,546 | -0.21(-0.80%) |
Sep 21, 2004 | 26.58 | 26.59 | 26.29 | 26.57 | 1,610,633 | -0.06(-0.24%) |
Sep 20, 2004 | 26.78 | 26.78 | 26.45 | 26.63 | 2,280,441 | -0.14(-0.54%) |
Sep 17, 2004 | 26.81 | 27.01 | 26.73 | 26.77 | 1,867,773 | +0.13(+0.47%) |
Sep 16, 2004 | 26.84 | 26.84 | 26.56 | 26.65 | 891,694 | -0.10(-0.37%) |
Sep 15, 2004 | 26.59 | 26.91 | 26.57 | 26.75 | 2,092,850 | +0.19(+0.71%) |
Sep 14, 2004 | 26.36 | 26.64 | 26.07 | 26.56 | 1,165,105 | +0.23(+0.88%) |
Sep 13, 2004 | 26.36 | 26.39 | 26.21 | 26.33 | 1,009,098 | -0.08(-0.29%) |
Sep 10, 2004 | 26.34 | 26.40 | 26.15 | 26.40 | 1,605,050 | +0.13(+0.48%) |
Sep 09, 2004 | 26.37 | 26.45 | 26.23 | 26.28 | 1,243,268 | -0.03(-0.12%) |
Sep 08, 2004 | 26.29 | 26.39 | 26.21 | 26.31 | 1,591,013 | -0.16(-0.59%) |
Sep 07, 2004 | 26.34 | 26.47 | 26.28 | 26.47 | 1,148,356 | +0.13(+0.50%) |
Sep 03, 2004 | 26.38 | 26.42 | 26.28 | 26.34 | 2,235,777 | -0.04(-0.17%) |
Sep 02, 2004 | 26.14 | 26.42 | 26.14 | 26.38 | 1,077,690 | +0.19(+0.72%) |
Sep 01, 2004 | 26.19 | 26.30 | 26.03 | 26.19 | 1,533,268 | -0.13(-0.48%) |
Aug 31, 2004 | 26.19 | 26.32 | 26.14 | 26.32 | 815,446 | +0.16(+0.62%) |
Aug 30, 2004 | 26.27 | 26.39 | 26.15 | 26.15 | 901,265 | -0.18(-0.69%) |
Aug 27, 2004 | 26.30 | 26.41 | 26.20 | 26.34 | 1,225,083 | -0.09(-0.36%) |
Aug 26, 2004 | 26.33 | 26.49 | 26.33 | 26.43 | 1,014,841 | +0.05(+0.19%) |
Aug 25, 2004 | 26.26 | 26.42 | 26.18 | 26.38 | 1,479,511 | +0.11(+0.41%) |
Aug 24, 2004 | 26.27 | 26.31 | 26.22 | 26.27 | 1,045,468 | +0.08(+0.31%) |
Aug 23, 2004 | 26.12 | 26.27 | 26.05 | 26.19 | 1,102,415 | +0.13(+0.48%) |
Aug 20, 2004 | 25.98 | 26.09 | 25.83 | 26.07 | 1,020,105 | +0.04(+0.14%) |
Aug 19, 2004 | 26.05 | 26.07 | 25.83 | 26.03 | 959,010 | -0.09(-0.34%) |
Aug 18, 2004 | 25.74 | 26.13 | 25.70 | 26.12 | 1,004,632 | +0.35(+1.36%) |
Aug 17, 2004 | 25.72 | 25.77 | 25.60 | 25.77 | 1,232,421 | -0.01(-0.02%) |
Aug 16, 2004 | 25.58 | 25.78 | 25.47 | 25.77 | 1,032,547 | +0.14(+0.54%) |
Aug 13, 2004 | 25.65 | 25.73 | 25.45 | 25.63 | 999,368 | +0.06(+0.22%) |
Aug 12, 2004 | 25.78 | 25.87 | 25.56 | 25.58 | 1,561,502 | -0.29(-1.11%) |
Aug 11, 2004 | 25.61 | 25.99 | 25.53 | 25.87 | 1,269,747 | +0.10(+0.39%) |
Aug 10, 2004 | 25.43 | 25.81 | 25.24 | 25.77 | 1,216,788 | +0.37(+1.46%) |
Aug 09, 2004 | 25.63 | 25.64 | 25.40 | 25.40 | 1,205,462 | -0.16(-0.61%) |
Aug 06, 2004 | 25.58 | 25.86 | 25.36 | 25.55 | 1,807,476 | -0.15(-0.59%) |
Aug 05, 2004 | 25.82 | 25.96 | 25.67 | 25.70 | 904,775 | -0.19(-0.73%) |
Aug 04, 2004 | 25.78 | 25.95 | 25.62 | 25.89 | 829,643 | +0.01(+0.05%) |
Aug 03, 2004 | 26.00 | 26.00 | 25.68 | 25.88 | 1,899,676 | -0.11(-0.41%) |
Aug 02, 2004 | 25.80 | 26.12 | 25.80 | 25.98 | 1,881,491 | -0.13(-0.50%) |
Jul 30, 2004 | 25.98 | 26.15 | 25.92 | 26.12 | 1,363,383 | +0.04(+0.14%) |
Jul 29, 2004 | 26.17 | 26.25 | 26.02 | 26.08 | 1,651,948 | -0.02(-0.07%) |
Jul 28, 2004 | 26.08 | 26.25 | 25.78 | 26.10 | 2,145,012 | -0.08(-0.29%) |
Jul 27, 2004 | 25.77 | 26.32 | 25.65 | 26.17 | 3,374,721 | +0.63(+2.45%) |
Jul 26, 2004 | 25.23 | 25.67 | 25.00 | 25.55 | 2,608,566 | +0.33(+1.29%) |
Jul 23, 2004 | 25.07 | 25.34 | 25.07 | 25.22 | 2,342,493 | +0.05(+0.20%) |
Jul 22, 2004 | 25.33 | 25.38 | 25.09 | 25.17 | 1,665,666 | -0.28(-1.11%) |
Jul 21, 2004 | 25.70 | 25.76 | 25.45 | 25.45 | 1,753,241 | -0.16(-0.61%) |
Jul 20, 2004 | 25.76 | 25.82 | 25.56 | 25.61 | 1,878,780 | -0.19(-0.75%) |
Jul 19, 2004 | 25.83 | 25.95 | 25.65 | 25.80 | 881,326 | -0.03(-0.12%) |
Jul 16, 2004 | 26.02 | 26.02 | 25.77 | 25.83 | 987,563 | -0.03(-0.10%) |
Jul 15, 2004 | 25.87 | 25.98 | 25.73 | 25.86 | 715,270 | -0.04(-0.17%) |
Jul 14, 2004 | 25.95 | 26.10 | 25.81 | 25.90 | 845,594 | -0.11(-0.41%) |
Jul 13, 2004 | 26.15 | 26.15 | 25.90 | 26.01 | 696,606 | -0.23(-0.88%) |
Jul 12, 2004 | 26.14 | 26.38 | 26.05 | 26.24 | 865,534 | +0.01(+0.02%) |
Jul 09, 2004 | 26.25 | 26.28 | 26.09 | 26.24 | 911,315 | +0.02(+0.07%) |
Jul 08, 2004 | 26.02 | 26.34 | 26.02 | 26.22 | 2,000,809 | +0.20(+0.77%) |
Jul 07, 2004 | 25.80 | 26.07 | 25.78 | 26.02 | 916,419 | +0.19(+0.75%) |
Jul 06, 2004 | 25.78 | 25.98 | 25.78 | 25.82 | 1,106,881 | -0.08(-0.29%) |
Jul 02, 2004 | 25.80 | 25.97 | 25.79 | 25.90 | 898,873 | -0.04(-0.14%) |
Jul 01, 2004 | 25.92 | 26.24 | 25.70 | 25.93 | 1,872,080 | -0.30(-1.15%) |
Jun 30, 2004 | 26.11 | 26.27 | 26.03 | 26.24 | 1,110,231 | +0.17(+0.65%) |
Jun 29, 2004 | 25.73 | 26.15 | 25.73 | 26.07 | 1,081,518 | +0.21(+0.80%) |
Jun 28, 2004 | 25.97 | 26.20 | 25.80 | 25.86 | 1,696,453 | +0.05(+0.19%) |
Jun 25, 2004 | 25.93 | 26.08 | 25.70 | 25.81 | 1,552,569 | -0.16(-0.63%) |
Jun 24, 2004 | 25.98 | 26.04 | 25.82 | 25.97 | 1,241,992 | -0.09(-0.36%) |
Jun 23, 2004 | 26.07 | 26.15 | 25.78 | 26.07 | 1,290,963 | -0.08(-0.31%) |
Jun 22, 2004 | 25.89 | 26.18 | 25.84 | 26.15 | 1,402,624 | +0.26(+0.99%) |
Jun 21, 2004 | 25.72 | 26.00 | 25.70 | 25.89 | 1,802,531 | +0.14(+0.56%) |
Jun 18, 2004 | 25.77 | 25.85 | 25.57 | 25.75 | 1,793,598 | -0.08(-0.32%) |
Jun 17, 2004 | 26.07 | 26.07 | 25.82 | 25.83 | 1,078,169 | -0.24(-0.91%) |
Jun 16, 2004 | 26.20 | 26.22 | 25.88 | 26.07 | 2,083,598 | -0.20(-0.76%) |
Jun 15, 2004 | 26.33 | 26.37 | 26.19 | 26.27 | 1,452,553 | +0.01(+0.02%) |
Jun 14, 2004 | 26.39 | 26.42 | 26.18 | 26.26 | 1,168,136 | -0.25(-0.95%) |
Jun 10, 2004 | 26.69 | 26.71 | 26.49 | 26.51 | 1,305,319 | -0.18(-0.66%) |
Jun 09, 2004 | 26.81 | 26.82 | 26.66 | 26.69 | 1,255,072 | -0.13(-0.47%) |
Jun 08, 2004 | 26.58 | 26.83 | 26.58 | 26.81 | 2,742,878 | +0.04(+0.16%) |
Jun 07, 2004 | 26.66 | 26.82 | 26.66 | 26.77 | 868,724 | +0.15(+0.57%) |
Jun 04, 2004 | 26.61 | 26.86 | 26.58 | 26.62 | 1,180,099 | +0.04(+0.14%) |
Jun 03, 2004 | 26.61 | 26.93 | 26.56 | 26.58 | 1,289,527 | -0.15(-0.56%) |
Jun 02, 2004 | 26.52 | 26.93 | 26.52 | 26.73 | 1,354,291 | +0.20(+0.76%) |
Jun 01, 2004 | 26.49 | 26.55 | 26.27 | 26.53 | 1,229,549 | -0.05(-0.19%) |
May 28, 2004 | 26.56 | 26.64 | 26.42 | 26.58 | 999,208 | -0.04(-0.14%) |
May 27, 2004 | 26.64 | 26.73 | 26.38 | 26.62 | 1,414,109 | -0.11(-0.40%) |
May 26, 2004 | 26.37 | 26.74 | 26.35 | 26.72 | 1,541,882 | +0.25(+0.95%) |
May 25, 2004 | 26.43 | 26.52 | 26.26 | 26.47 | 1,778,285 | +0.04(+0.14%) |
May 24, 2004 | 26.66 | 26.66 | 26.36 | 26.44 | 1,898,400 | -0.09(-0.33%) |
May 21, 2004 | 26.45 | 26.64 | 26.34 | 26.52 | 1,537,096 | +0.07(+0.26%) |
May 20, 2004 | 26.20 | 26.45 | 26.08 | 26.45 | 1,232,261 | +0.15(+0.57%) |
May 19, 2004 | 26.57 | 26.57 | 26.22 | 26.30 | 1,245,022 | -0.11(-0.43%) |
May 18, 2004 | 26.15 | 26.48 | 26.10 | 26.42 | 1,399,274 | +0.26(+1.01%) |
May 17, 2004 | 26.13 | 26.36 | 26.07 | 26.15 | 1,617,492 | -0.19(-0.71%) |
May 14, 2004 | 26.08 | 26.61 | 26.04 | 26.34 | 1,854,852 | +0.14(+0.55%) |
May 13, 2004 | 26.05 | 26.31 | 25.98 | 26.20 | 1,644,610 | +0.00(+0.00%) |
May 12, 2004 | 26.17 | 26.34 | 25.88 | 26.20 | 1,066,205 | -0.12(-0.45%) |
May 11, 2004 | 26.27 | 26.32 | 26.10 | 26.32 | 1,413,471 | +0.04(+0.17%) |
May 10, 2004 | 26.37 | 26.57 | 26.08 | 26.27 | 2,332,284 | -0.27(-1.02%) |
May 07, 2004 | 26.80 | 26.96 | 26.54 | 26.54 | 1,135,594 | -0.41(-1.51%) |
May 06, 2004 | 26.78 | 27.03 | 26.62 | 26.95 | 1,195,891 | -0.05(-0.19%) |
May 05, 2004 | 26.90 | 27.09 | 26.82 | 27.00 | 1,245,182 | -0.11(-0.42%) |
May 04, 2004 | 26.98 | 27.17 | 26.79 | 27.11 | 1,710,490 | -0.04(-0.16%) |
May 03, 2004 | 26.90 | 27.21 | 26.77 | 27.16 | 1,403,741 | +0.26(+0.98%) |
Apr 30, 2004 | 26.87 | 27.21 | 26.84 | 26.89 | 2,550,502 | -0.06(-0.21%) |
Apr 29, 2004 | 26.62 | 26.97 | 26.57 | 26.95 | 1,819,759 | +0.39(+1.46%) |
Apr 28, 2004 | 26.77 | 26.83 | 26.48 | 26.56 | 2,219,666 | -0.32(-1.19%) |
Apr 27, 2004 | 26.71 | 27.21 | 26.71 | 26.88 | 2,440,595 | -0.03(-0.12%) |
Apr 26, 2004 | 26.80 | 27.03 | 26.74 | 26.91 | 2,899,044 | +0.07(+0.26%) |
Apr 23, 2004 | 26.36 | 26.97 | 26.20 | 26.84 | 3,772,076 | +0.26(+0.97%) |
Apr 22, 2004 | 25.50 | 26.59 | 25.50 | 26.59 | 3,290,178 | +0.79(+3.06%) |
Apr 21, 2004 | 25.63 | 25.97 | 25.63 | 25.80 | 1,979,275 | -0.06(-0.22%) |
Apr 20, 2004 | 25.85 | 26.00 | 25.73 | 25.85 | 1,204,027 | +0.01(+0.02%) |
Apr 19, 2004 | 25.79 | 25.97 | 25.73 | 25.85 | 1,318,081 | -0.07(-0.27%) |
Apr 16, 2004 | 25.70 | 25.93 | 25.63 | 25.92 | 2,619,572 | +0.39(+1.52%) |
Apr 15, 2004 | 25.28 | 25.54 | 25.21 | 25.53 | 1,872,878 | +0.23(+0.89%) |
Apr 14, 2004 | 25.18 | 25.30 | 25.11 | 25.30 | 2,510,782 | +0.13(+0.50%) |
Apr 13, 2004 | 25.58 | 25.59 | 24.99 | 25.18 | 2,633,769 | -0.37(-1.45%) |
Apr 12, 2004 | 25.70 | 25.80 | 25.54 | 25.55 | 1,641,101 | -0.10(-0.39%) |
Apr 08, 2004 | 25.55 | 25.67 | 25.55 | 25.65 | 2,127,784 | +0.15(+0.59%) |
Apr 07, 2004 | 25.29 | 25.55 | 25.24 | 25.50 | 3,558,484 | +0.21(+0.82%) |
Apr 06, 2004 | 25.58 | 25.86 | 25.08 | 25.29 | 5,823,612 | +0.53(+2.13%) |
Apr 05, 2004 | 24.43 | 24.76 | 24.43 | 24.76 | 1,023,774 | +0.19(+0.79%) |
Apr 02, 2004 | 24.54 | 24.66 | 24.39 | 24.57 | 1,555,600 | +0.01(+0.03%) |
Apr 01, 2004 | 24.47 | 24.68 | 24.47 | 24.56 | 1,462,762 | -0.04(-0.15%) |
Mar 31, 2004 | 24.52 | 24.71 | 24.42 | 24.60 | 1,348,229 | +0.04(+0.18%) |
Mar 30, 2004 | 24.61 | 24.75 | 24.49 | 24.56 | 2,316,811 | -0.12(-0.48%) |
Mar 29, 2004 | 24.08 | 24.69 | 24.08 | 24.67 | 2,213,125 | +0.59(+2.45%) |
Mar 26, 2004 | 24.22 | 24.25 | 24.08 | 24.09 | 1,436,282 | -0.24(-0.98%) |
Mar 25, 2004 | 23.85 | 24.32 | 23.80 | 24.32 | 1,577,613 | +0.48(+2.02%) |
Mar 24, 2004 | 23.95 | 24.01 | 23.63 | 23.84 | 3,878,952 | -0.21(-0.86%) |
Mar 23, 2004 | 23.86 | 24.20 | 23.81 | 24.05 | 2,249,336 | +0.21(+0.89%) |
Mar 22, 2004 | 24.19 | 24.32 | 23.74 | 23.83 | 2,516,365 | -0.53(-2.19%) |
Mar 19, 2004 | 24.57 | 24.62 | 24.34 | 24.37 | 2,085,034 | -0.20(-0.82%) |
Mar 18, 2004 | 24.59 | 24.71 | 24.45 | 24.57 | 1,300,055 | +0.01(+0.03%) |
Mar 17, 2004 | 24.36 | 24.62 | 24.32 | 24.56 | 1,108,796 | +0.15(+0.62%) |
Mar 16, 2004 | 24.32 | 24.48 | 24.17 | 24.41 | 1,932,856 | +0.18(+0.72%) |
Mar 15, 2004 | 24.66 | 24.71 | 24.17 | 24.24 | 1,744,148 | -0.56(-2.25%) |
Mar 12, 2004 | 24.45 | 24.79 | 24.24 | 24.79 | 1,700,281 | +0.28(+1.15%) |
Mar 11, 2004 | 24.79 | 24.79 | 24.41 | 24.51 | 2,293,521 | -0.34(-1.39%) |
Mar 10, 2004 | 24.71 | 24.95 | 24.71 | 24.86 | 1,815,930 | +0.14(+0.56%) |
Mar 09, 2004 | 24.52 | 24.89 | 24.49 | 24.72 | 1,509,340 | +0.07(+0.28%) |
Mar 08, 2004 | 24.63 | 24.76 | 24.55 | 24.65 | 990,435 | +0.01(+0.05%) |
Mar 05, 2004 | 24.54 | 24.70 | 24.52 | 24.64 | 1,593,405 | -0.01(-0.05%) |
Mar 04, 2004 | 24.69 | 24.73 | 24.55 | 24.65 | 1,198,922 | -0.15(-0.61%) |
Mar 03, 2004 | 24.73 | 24.86 | 24.62 | 24.80 | 1,415,705 | +0.07(+0.28%) |
Mar 02, 2004 | 24.77 | 24.86 | 24.57 | 24.73 | 2,030,001 | -0.24(-0.95%) |
Mar 01, 2004 | 24.54 | 25.00 | 24.54 | 24.97 | 2,033,191 | +0.21(+0.86%) |
Feb 27, 2004 | 24.47 | 24.86 | 24.42 | 24.76 | 1,732,184 | +0.24(+1.00%) |
Feb 26, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,806,678 | -0.01(-0.03%) |
Feb 25, 2004 | 24.56 | 24.70 | 24.46 | 24.52 | 2,317,768 | +0.14(+0.59%) |
Feb 24, 2004 | 24.26 | 24.52 | 24.23 | 24.37 | 1,614,621 | +0.02(+0.08%) |
Feb 23, 2004 | 24.30 | 24.35 | 24.22 | 24.35 | 1,708,895 | -0.06(-0.26%) |
Feb 20, 2004 | 24.35 | 24.52 | 24.29 | 24.42 | 1,897,762 | +0.13(+0.52%) |
Feb 19, 2004 | 24.35 | 24.35 | 24.20 | 24.29 | 1,147,718 | +0.06(+0.23%) |
Feb 18, 2004 | 24.28 | 24.32 | 24.12 | 24.24 | 993,944 | +0.03(+0.13%) |
Feb 17, 2004 | 24.19 | 24.35 | 24.14 | 24.20 | 859,313 | +0.08(+0.31%) |
Feb 13, 2004 | 24.44 | 24.44 | 23.88 | 24.13 | 821,029 | -0.04(-0.16%) |
Feb 12, 2004 | 24.14 | 24.22 | 23.98 | 24.17 | 920,088 | -0.09(-0.39%) |
Feb 11, 2004 | 24.10 | 24.35 | 24.05 | 24.26 | 1,958,857 | +0.16(+0.65%) |
Feb 10, 2004 | 23.88 | 24.11 | 23.86 | 24.10 | 1,835,551 | +0.19(+0.79%) |
Feb 09, 2004 | 23.78 | 23.94 | 23.63 | 23.92 | 1,213,119 | +0.06(+0.26%) |
Feb 06, 2004 | 23.65 | 23.89 | 23.51 | 23.85 | 1,780,358 | +0.21(+0.87%) |
Feb 05, 2004 | 23.76 | 23.76 | 23.55 | 23.65 | 1,811,304 | -0.02(-0.08%) |
Feb 04, 2004 | 23.35 | 23.80 | 23.29 | 23.67 | 2,000,331 | +0.34(+1.48%) |
Feb 03, 2004 | 23.45 | 23.49 | 23.20 | 23.32 | 2,892,185 | -0.23(-0.96%) |
Feb 02, 2004 | 23.38 | 23.82 | 23.38 | 23.55 | 2,302,135 | -0.16(-0.66%) |
Jan 30, 2004 | 24.04 | 24.06 | 23.70 | 23.70 | 1,989,324 | -0.39(-1.64%) |
Jan 29, 2004 | 23.83 | 24.28 | 23.82 | 24.10 | 3,149,166 | +0.28(+1.16%) |
Jan 28, 2004 | 23.73 | 24.03 | 23.73 | 23.82 | 1,169,093 | -0.01(-0.03%) |
Jan 27, 2004 | 23.96 | 24.03 | 23.81 | 23.83 | 1,441,227 | -0.06(-0.26%) |
Jan 26, 2004 | 23.76 | 23.98 | 23.76 | 23.89 | 1,625,628 | +0.15(+0.63%) |
Jan 23, 2004 | 23.68 | 23.78 | 23.55 | 23.74 | 1,106,243 | +0.14(+0.58%) |
Jan 22, 2004 | 23.70 | 23.70 | 23.49 | 23.60 | 1,201,474 | -0.13(-0.55%) |
Jan 21, 2004 | 23.39 | 23.75 | 23.38 | 23.73 | 1,671,090 | +0.26(+1.12%) |
Jan 20, 2004 | 23.60 | 23.72 | 23.38 | 23.47 | 1,689,275 | -0.28(-1.19%) |
Jan 16, 2004 | 23.59 | 23.82 | 23.40 | 23.75 | 1,872,559 | +0.37(+1.58%) |
Jan 15, 2004 | 23.76 | 23.76 | 23.36 | 23.38 | 2,053,928 | -0.49(-2.05%) |
Jan 14, 2004 | 23.51 | 23.93 | 23.51 | 23.87 | 1,750,688 | +0.45(+1.93%) |
Jan 13, 2004 | 23.68 | 23.77 | 23.20 | 23.42 | 1,655,138 | -0.26(-1.09%) |
Jan 12, 2004 | 23.48 | 23.75 | 23.43 | 23.68 | 1,402,943 | +0.20(+0.85%) |
Jan 09, 2004 | 23.61 | 23.61 | 23.48 | 23.48 | 1,145,803 | -0.23(-0.98%) |
Jan 08, 2004 | 23.54 | 23.77 | 23.48 | 23.71 | 1,143,889 | +0.13(+0.56%) |
Jan 07, 2004 | 23.67 | 23.68 | 23.51 | 23.58 | 1,845,281 | -0.17(-0.71%) |
Jan 06, 2004 | 23.84 | 23.97 | 23.67 | 23.75 | 1,314,252 | -0.23(-0.97%) |
Jan 05, 2004 | 23.83 | 23.98 | 23.66 | 23.98 | 1,799,341 | +0.28(+1.19%) |
Jan 02, 2004 | 23.81 | 23.97 | 23.62 | 23.70 | 1,319,835 | -0.18(-0.74%) |
Dec 31, 2003 | 24.00 | 24.18 | 23.78 | 23.87 | 1,570,914 | -0.13(-0.55%) |
Dec 30, 2003 | 23.67 | 24.05 | 23.66 | 24.00 | 1,327,333 | +0.23(+0.95%) |
Dec 29, 2003 | 23.70 | 23.82 | 23.67 | 23.78 | 1,441,227 | +0.08(+0.34%) |
Dec 26, 2003 | 23.61 | 23.74 | 23.59 | 23.70 | 694,532 | +0.09(+0.40%) |
Dec 24, 2003 | 23.50 | 23.67 | 23.45 | 23.60 | 1,114,698 | +0.16(+0.67%) |
Dec 23, 2003 | 23.26 | 23.50 | 23.25 | 23.45 | 1,621,640 | +0.33(+1.44%) |
Dec 22, 2003 | 23.16 | 23.20 | 23.07 | 23.11 | 1,584,473 | +0.08(+0.33%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.89 | 23.04 | 2,551,937 | -0.04(-0.19%) |
Dec 18, 2003 | 22.46 | 23.13 | 22.42 | 23.08 | 3,128,588 | +0.61(+2.73%) |
Dec 17, 2003 | 22.95 | 23.10 | 22.47 | 22.47 | 1,901,590 | -0.48(-2.10%) |
Dec 16, 2003 | 22.73 | 22.95 | 22.67 | 22.95 | 1,620,364 | +0.07(+0.30%) |
Dec 15, 2003 | 22.83 | 23.08 | 22.77 | 22.88 | 2,177,553 | +0.43(+1.90%) |
Dec 12, 2003 | 22.54 | 22.55 | 22.37 | 22.46 | 857,239 | -0.04(-0.20%) |
Dec 11, 2003 | 22.37 | 22.57 | 22.37 | 22.50 | 1,237,366 | +0.13(+0.56%) |
Dec 10, 2003 | 22.79 | 22.79 | 22.36 | 22.37 | 2,034,786 | -0.42(-1.84%) |
Dec 09, 2003 | 22.84 | 22.87 | 22.74 | 22.79 | 1,510,936 | +0.06(+0.25%) |
Dec 08, 2003 | 22.64 | 22.78 | 22.64 | 22.74 | 1,566,926 | +0.09(+0.42%) |
Dec 05, 2003 | 22.60 | 22.67 | 22.49 | 22.64 | 881,326 | +0.04(+0.19%) |
Dec 04, 2003 | 22.54 | 22.66 | 22.47 | 22.60 | 1,143,889 | +0.11(+0.50%) |
Dec 03, 2003 | 22.37 | 22.67 | 22.32 | 22.49 | 1,305,000 | +0.09(+0.39%) |
Dec 02, 2003 | 22.37 | 22.42 | 22.25 | 22.40 | 1,073,543 | -0.05(-0.22%) |
Dec 01, 2003 | 22.25 | 22.46 | 22.12 | 22.45 | 1,346,953 | +0.03(+0.11%) |
Nov 28, 2003 | 22.18 | 22.44 | 22.10 | 22.42 | 694,851 | +0.16(+0.73%) |
Nov 26, 2003 | 22.51 | 22.51 | 22.10 | 22.26 | 1,216,629 | -0.14(-0.64%) |
Nov 25, 2003 | 22.25 | 22.46 | 22.11 | 22.41 | 1,813,059 | -0.10(-0.45%) |
Nov 24, 2003 | 22.25 | 22.54 | 22.16 | 22.51 | 1,797,426 | +0.29(+1.33%) |
Nov 21, 2003 | 22.14 | 22.31 | 21.97 | 22.21 | 1,471,695 | +0.18(+0.80%) |
Nov 20, 2003 | 22.16 | 22.18 | 22.02 | 22.04 | 1,046,903 | -0.09(-0.40%) |
Nov 19, 2003 | 21.94 | 22.19 | 21.94 | 22.12 | 2,260,661 | +0.10(+0.46%) |
Nov 18, 2003 | 22.11 | 22.19 | 21.96 | 22.02 | 1,491,315 | -0.14(-0.62%) |
Nov 17, 2003 | 22.18 | 22.25 | 21.99 | 22.16 | 1,564,693 | -0.03(-0.11%) |
Nov 14, 2003 | 22.09 | 22.20 | 22.08 | 22.19 | 1,199,879 | +0.04(+0.17%) |
Nov 13, 2003 | 22.06 | 22.18 | 21.91 | 22.15 | 1,498,653 | +0.09(+0.40%) |
Nov 12, 2003 | 21.94 | 22.18 | 21.74 | 22.06 | 1,514,924 | +0.09(+0.40%) |
Nov 11, 2003 | 21.94 | 22.00 | 21.82 | 21.97 | 1,576,656 | +0.03(+0.14%) |
Nov 10, 2003 | 22.05 | 22.30 | 21.90 | 21.94 | 2,791,371 | -0.11(-0.51%) |
Nov 07, 2003 | 21.59 | 22.05 | 21.59 | 22.05 | 2,325,106 | +0.43(+2.00%) |
Nov 06, 2003 | 21.59 | 21.68 | 21.47 | 21.62 | 1,304,203 | -0.07(-0.32%) |
Nov 05, 2003 | 21.82 | 21.69 | 21.40 | 21.69 | 1,918,499 | +0.00(+0.00%) |
Nov 04, 2003 | 21.82 | 21.84 | 21.60 | 21.69 | 2,484,078 | -0.10(-0.46%) |