Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 23.90 | 24.12 | 23.74 | 24.10 | 3,179,814 | +0.27(+1.13%) |
Oct 28, 2004 | 23.42 | 23.93 | 23.30 | 23.83 | 4,218,754 | +0.06(+0.27%) |
Oct 27, 2004 | 23.52 | 23.91 | 23.19 | 23.76 | 3,628,114 | +0.26(+1.09%) |
Oct 26, 2004 | 23.27 | 23.56 | 22.76 | 23.51 | 6,255,764 | +1.45(+6.60%) |
Oct 25, 2004 | 21.68 | 22.28 | 21.45 | 22.05 | 4,237,780 | -0.04(-0.16%) |
Oct 22, 2004 | 22.17 | 22.60 | 22.07 | 22.09 | 5,030,091 | -0.02(-0.10%) |
Oct 21, 2004 | 22.31 | 22.32 | 21.94 | 22.11 | 5,172,995 | -0.05(-0.22%) |
Oct 20, 2004 | 21.96 | 22.25 | 21.93 | 22.16 | 7,346,988 | +0.17(+0.77%) |
Oct 19, 2004 | 22.64 | 22.74 | 21.96 | 21.99 | 6,509,579 | -0.65(-2.85%) |
Oct 18, 2004 | 22.66 | 22.89 | 22.58 | 22.64 | 8,317,859 | -0.03(-0.13%) |
Oct 15, 2004 | 23.42 | 23.42 | 22.42 | 22.66 | 13,406,013 | -0.75(-3.21%) |
Oct 14, 2004 | 24.41 | 24.41 | 23.23 | 23.42 | 8,838,315 | -0.71(-2.94%) |
Oct 13, 2004 | 24.30 | 24.39 | 24.07 | 24.13 | 2,920,079 | -0.01(-0.06%) |
Oct 12, 2004 | 23.91 | 24.27 | 23.91 | 24.14 | 3,274,379 | +0.01(+0.03%) |
Oct 11, 2004 | 24.13 | 24.35 | 24.08 | 24.13 | 2,349,734 | +0.11(+0.47%) |
Oct 08, 2004 | 23.88 | 24.15 | 23.87 | 24.02 | 2,474,034 | +0.04(+0.15%) |
Oct 07, 2004 | 24.20 | 24.20 | 23.96 | 23.98 | 3,104,980 | -0.22(-0.91%) |
Oct 06, 2004 | 23.68 | 24.20 | 23.62 | 24.20 | 3,770,313 | +0.60(+2.52%) |
Oct 05, 2004 | 23.82 | 23.91 | 23.57 | 23.61 | 2,519,696 | -0.28(-1.19%) |
Oct 04, 2004 | 23.78 | 24.00 | 23.78 | 23.89 | 2,636,668 | +0.11(+0.48%) |
Oct 01, 2004 | 23.71 | 23.92 | 23.59 | 23.78 | 2,691,913 | +0.32(+1.36%) |
Sep 30, 2004 | 23.12 | 23.46 | 22.99 | 23.46 | 4,250,886 | +0.34(+1.47%) |
Sep 29, 2004 | 22.98 | 23.17 | 22.71 | 23.12 | 3,768,481 | +0.04(+0.15%) |
Sep 28, 2004 | 23.14 | 23.45 | 22.96 | 23.08 | 4,171,824 | -0.14(-0.61%) |
Sep 27, 2004 | 24.25 | 24.35 | 23.20 | 23.22 | 8,874,534 | -1.13(-4.63%) |
Sep 24, 2004 | 24.36 | 24.37 | 24.15 | 24.35 | 2,159,759 | +0.12(+0.50%) |
Sep 23, 2004 | 24.52 | 24.59 | 24.22 | 24.23 | 2,676,411 | -0.18(-0.73%) |
Sep 22, 2004 | 24.94 | 24.94 | 24.37 | 24.41 | 2,287,161 | -0.53(-2.13%) |
Sep 21, 2004 | 24.83 | 24.99 | 24.71 | 24.94 | 4,322,902 | +0.42(+1.71%) |
Sep 20, 2004 | 24.80 | 24.91 | 24.32 | 24.52 | 2,400,469 | -0.44(-1.76%) |
Sep 17, 2004 | 24.83 | 25.08 | 24.76 | 24.96 | 4,769,229 | +0.24(+0.98%) |
Sep 16, 2004 | 24.39 | 24.82 | 24.35 | 24.72 | 3,582,030 | +0.51(+2.11%) |
Sep 15, 2004 | 24.40 | 24.95 | 23.74 | 24.21 | 4,751,471 | -0.18(-0.76%) |
Sep 14, 2004 | 24.10 | 24.90 | 24.05 | 24.39 | 2,397,368 | +0.31(+1.27%) |
Sep 13, 2004 | 23.81 | 24.10 | 23.74 | 24.09 | 3,025,073 | +0.18(+0.77%) |
Sep 10, 2004 | 24.00 | 24.02 | 23.76 | 23.91 | 2,671,901 | -0.01(-0.03%) |
Sep 09, 2004 | 24.20 | 24.20 | 23.62 | 23.91 | 2,560,989 | -0.24(-1.00%) |
Sep 08, 2004 | 24.37 | 24.48 | 24.15 | 24.15 | 3,107,799 | -0.24(-0.99%) |
Sep 07, 2004 | 24.35 | 24.81 | 24.29 | 24.39 | 3,537,778 | +0.04(+0.17%) |
Sep 03, 2004 | 24.54 | 24.68 | 24.32 | 24.35 | 1,616,895 | -0.02(-0.09%) |
Sep 02, 2004 | 24.13 | 24.40 | 23.84 | 24.37 | 4,214,385 | +0.26(+1.06%) |
Sep 01, 2004 | 24.61 | 24.62 | 24.11 | 24.12 | 3,838,524 | -0.50(-2.02%) |
Aug 31, 2004 | 24.67 | 24.72 | 24.57 | 24.61 | 3,391,069 | -0.04(-0.17%) |
Aug 30, 2004 | 24.69 | 24.76 | 24.50 | 24.66 | 2,959,117 | +0.00(+0.00%) |
Aug 27, 2004 | 24.34 | 24.67 | 24.27 | 24.66 | 4,308,245 | +0.35(+1.43%) |
Aug 26, 2004 | 24.67 | 24.67 | 24.31 | 24.31 | 2,065,336 | -0.26(-1.04%) |
Aug 25, 2004 | 24.30 | 24.62 | 24.14 | 24.57 | 1,983,314 | +0.33(+1.35%) |
Aug 24, 2004 | 24.41 | 24.41 | 24.08 | 24.24 | 2,180,194 | +0.01(+0.03%) |
Aug 23, 2004 | 24.69 | 24.69 | 24.17 | 24.23 | 2,786,477 | -0.41(-1.67%) |
Aug 20, 2004 | 24.44 | 24.73 | 24.42 | 24.64 | 2,477,840 | +0.16(+0.64%) |
Aug 19, 2004 | 24.83 | 25.15 | 24.47 | 24.49 | 4,647,324 | +0.35(+1.44%) |
Aug 18, 2004 | 23.97 | 24.20 | 23.94 | 24.14 | 2,868,499 | -0.01(-0.03%) |
Aug 17, 2004 | 23.83 | 24.58 | 23.70 | 24.15 | 5,531,381 | +0.32(+1.34%) |
Aug 16, 2004 | 23.37 | 23.90 | 23.36 | 23.83 | 3,070,311 | +0.45(+1.94%) |
Aug 13, 2004 | 23.31 | 23.39 | 22.93 | 23.37 | 4,523,023 | -0.04(-0.18%) |
Aug 12, 2004 | 23.93 | 23.98 | 23.29 | 23.42 | 4,289,924 | -0.70(-2.91%) |
Aug 11, 2004 | 24.13 | 24.22 | 23.87 | 24.12 | 2,425,836 | -0.17(-0.70%) |
Aug 10, 2004 | 23.96 | 24.31 | 23.96 | 24.29 | 4,772,752 | +0.33(+1.36%) |
Aug 09, 2004 | 23.68 | 24.08 | 23.45 | 23.96 | 4,087,407 | -0.06(-0.27%) |
Aug 06, 2004 | 24.13 | 24.17 | 23.69 | 24.03 | 7,826,293 | -0.63(-2.56%) |
Aug 05, 2004 | 25.54 | 25.72 | 24.62 | 24.66 | 5,570,559 | -1.23(-4.74%) |
Aug 04, 2004 | 26.08 | 26.22 | 25.69 | 25.89 | 3,088,210 | -0.48(-1.83%) |
Aug 03, 2004 | 26.05 | 26.37 | 25.91 | 26.37 | 3,944,080 | +0.38(+1.47%) |
Aug 02, 2004 | 26.34 | 26.34 | 25.69 | 25.98 | 2,422,595 | -0.32(-1.21%) |
Jul 30, 2004 | 26.11 | 26.32 | 26.03 | 26.30 | 1,774,455 | +0.19(+0.73%) |
Jul 29, 2004 | 26.36 | 26.47 | 26.05 | 26.11 | 3,430,953 | -0.25(-0.94%) |
Jul 28, 2004 | 26.36 | 26.58 | 26.15 | 26.36 | 2,984,203 | -0.18(-0.67%) |
Jul 27, 2004 | 26.17 | 26.75 | 26.17 | 26.54 | 5,401,161 | +0.51(+1.96%) |
Jul 26, 2004 | 25.76 | 26.11 | 25.57 | 26.03 | 6,706,882 | +0.72(+2.86%) |
Jul 23, 2004 | 25.19 | 25.79 | 24.26 | 25.30 | 10,429,843 | -0.63(-2.43%) |
Jul 22, 2004 | 26.25 | 26.25 | 25.66 | 25.93 | 4,254,691 | -0.32(-1.22%) |
Jul 21, 2004 | 26.79 | 26.96 | 26.25 | 26.25 | 3,029,019 | -0.52(-1.93%) |
Jul 20, 2004 | 26.96 | 26.96 | 26.05 | 26.77 | 5,014,871 | -0.19(-0.71%) |
Jul 19, 2004 | 27.18 | 27.31 | 26.80 | 26.96 | 3,033,810 | -0.21(-0.78%) |
Jul 16, 2004 | 27.64 | 27.67 | 27.18 | 27.18 | 3,604,720 | -0.38(-1.37%) |
Jul 15, 2004 | 27.64 | 27.75 | 27.41 | 27.55 | 5,914,148 | -0.09(-0.31%) |
Jul 14, 2004 | 27.75 | 27.84 | 27.51 | 27.64 | 2,243,331 | -0.11(-0.41%) |
Jul 13, 2004 | 27.67 | 27.76 | 27.59 | 27.75 | 1,514,016 | +0.21(+0.75%) |
Jul 12, 2004 | 27.55 | 27.67 | 27.35 | 27.55 | 2,205,562 | +0.07(+0.26%) |
Jul 09, 2004 | 27.45 | 27.65 | 27.40 | 27.47 | 2,463,042 | +0.03(+0.10%) |
Jul 08, 2004 | 27.81 | 27.81 | 27.36 | 27.45 | 2,758,009 | -0.36(-1.30%) |
Jul 07, 2004 | 27.74 | 27.84 | 27.63 | 27.81 | 4,619,138 | -0.11(-0.38%) |
Jul 06, 2004 | 27.69 | 27.96 | 27.54 | 27.91 | 4,947,224 | -0.19(-0.68%) |
Jul 02, 2004 | 28.04 | 28.18 | 27.74 | 28.11 | 4,178,025 | -0.06(-0.23%) |
Jul 01, 2004 | 28.88 | 28.88 | 28.08 | 28.17 | 4,465,664 | -0.60(-2.07%) |
Jun 30, 2004 | 28.63 | 28.81 | 28.45 | 28.77 | 2,807,758 | +0.06(+0.22%) |
Jun 29, 2004 | 28.99 | 29.01 | 28.64 | 28.70 | 2,324,648 | -0.25(-0.86%) |
Jun 28, 2004 | 29.51 | 29.62 | 28.93 | 28.95 | 4,259,060 | -0.56(-1.90%) |
Jun 25, 2004 | 28.91 | 29.51 | 28.91 | 29.51 | 8,438,354 | +0.49(+1.69%) |
Jun 24, 2004 | 29.02 | 29.16 | 28.78 | 29.02 | 3,692,660 | -0.04(-0.12%) |
Jun 23, 2004 | 29.02 | 29.09 | 28.59 | 29.06 | 4,978,510 | +0.04(+0.12%) |
Jun 22, 2004 | 28.84 | 29.09 | 28.56 | 29.02 | 2,831,293 | +0.02(+0.07%) |
Jun 21, 2004 | 29.27 | 29.38 | 28.87 | 29.00 | 1,903,407 | -0.28(-0.97%) |
Jun 18, 2004 | 28.88 | 29.47 | 28.86 | 29.28 | 2,897,108 | +0.12(+0.41%) |
Jun 17, 2004 | 29.11 | 29.26 | 28.78 | 29.16 | 2,839,185 | -0.04(-0.12%) |
Jun 16, 2004 | 29.36 | 29.45 | 29.16 | 29.20 | 2,192,878 | -0.09(-0.29%) |
Jun 15, 2004 | 29.09 | 29.37 | 29.08 | 29.28 | 2,705,724 | +0.34(+1.18%) |
Jun 14, 2004 | 29.24 | 29.38 | 28.74 | 28.94 | 2,272,786 | -0.36(-1.23%) |
Jun 10, 2004 | 28.88 | 29.36 | 28.87 | 29.31 | 3,965,643 | +0.63(+2.20%) |
Jun 09, 2004 | 28.91 | 28.99 | 28.62 | 28.67 | 1,911,299 | -0.28(-0.96%) |
Jun 08, 2004 | 28.93 | 29.09 | 28.85 | 28.95 | 3,039,870 | -0.31(-1.07%) |
Jun 07, 2004 | 28.77 | 29.27 | 28.77 | 29.26 | 3,458,857 | +0.55(+1.93%) |
Jun 04, 2004 | 28.91 | 29.01 | 28.60 | 28.71 | 2,320,420 | -0.18(-0.61%) |
Jun 03, 2004 | 28.70 | 28.91 | 28.48 | 28.89 | 3,008,020 | +0.11(+0.39%) |
Jun 02, 2004 | 28.38 | 28.82 | 28.38 | 28.77 | 3,068,620 | +0.41(+1.45%) |
Jun 01, 2004 | 28.17 | 28.38 | 27.98 | 28.36 | 2,854,829 | +0.21(+0.73%) |
May 28, 2004 | 28.17 | 28.28 | 27.99 | 28.16 | 3,411,222 | -0.03(-0.10%) |
May 27, 2004 | 28.18 | 28.42 | 28.07 | 28.18 | 2,723,341 | -0.01(-0.03%) |
May 26, 2004 | 28.21 | 28.36 | 28.03 | 28.19 | 4,599,689 | -0.11(-0.38%) |
May 25, 2004 | 27.91 | 28.36 | 27.77 | 28.30 | 2,258,411 | +0.26(+0.91%) |
May 24, 2004 | 28.34 | 28.34 | 27.93 | 28.04 | 1,740,914 | -0.17(-0.60%) |
May 21, 2004 | 27.98 | 28.36 | 27.92 | 28.21 | 2,499,684 | +0.41(+1.48%) |
May 20, 2004 | 28.05 | 28.05 | 27.66 | 27.80 | 2,257,142 | -0.25(-0.89%) |
May 19, 2004 | 28.35 | 28.49 | 27.78 | 28.05 | 3,910,962 | -0.26(-0.93%) |
May 18, 2004 | 28.24 | 28.41 | 28.18 | 28.31 | 2,462,055 | +0.06(+0.23%) |
May 17, 2004 | 28.21 | 28.83 | 27.86 | 28.25 | 2,026,862 | -0.30(-1.04%) |
May 14, 2004 | 28.49 | 28.72 | 28.26 | 28.55 | 2,586,356 | +0.06(+0.20%) |
May 13, 2004 | 28.52 | 28.84 | 28.38 | 28.49 | 3,656,300 | -0.46(-1.59%) |
May 12, 2004 | 28.35 | 29.02 | 28.30 | 28.95 | 5,458,520 | +0.38(+1.32%) |
May 11, 2004 | 28.24 | 28.70 | 28.24 | 28.57 | 3,219,698 | +0.33(+1.18%) |
May 10, 2004 | 28.21 | 28.38 | 27.81 | 28.24 | 4,481,730 | -0.31(-1.07%) |
May 07, 2004 | 28.38 | 28.72 | 28.37 | 28.55 | 3,750,019 | -0.10(-0.35%) |
May 06, 2004 | 28.95 | 29.14 | 28.62 | 28.65 | 3,318,067 | -0.43(-1.49%) |
May 05, 2004 | 29.38 | 29.38 | 28.93 | 29.08 | 4,985,557 | -0.01(-0.05%) |
May 04, 2004 | 29.33 | 29.62 | 28.84 | 29.09 | 4,379,697 | -0.15(-0.51%) |
May 03, 2004 | 28.74 | 29.32 | 28.74 | 29.24 | 3,811,606 | +0.38(+1.33%) |
Apr 30, 2004 | 29.72 | 29.89 | 28.86 | 28.86 | 2,963,627 | -0.84(-2.84%) |
Apr 29, 2004 | 29.70 | 30.19 | 29.01 | 29.70 | 8,594,787 | -0.28(-0.92%) |
Apr 28, 2004 | 30.30 | 30.34 | 29.80 | 29.98 | 3,843,174 | -0.40(-1.31%) |
Apr 27, 2004 | 30.41 | 30.62 | 30.30 | 30.38 | 2,937,132 | +0.18(+0.61%) |
Apr 26, 2004 | 30.21 | 30.37 | 29.91 | 30.19 | 3,296,787 | -0.04(-0.12%) |
Apr 23, 2004 | 30.45 | 30.45 | 29.99 | 30.23 | 4,074,582 | -0.21(-0.70%) |
Apr 22, 2004 | 29.98 | 30.68 | 29.80 | 30.44 | 4,250,041 | +0.50(+1.66%) |
Apr 21, 2004 | 30.09 | 30.09 | 29.70 | 29.94 | 3,754,388 | -0.09(-0.28%) |
Apr 20, 2004 | 30.41 | 30.43 | 29.80 | 30.03 | 4,085,293 | -0.38(-1.24%) |
Apr 19, 2004 | 30.22 | 30.43 | 29.98 | 30.41 | 3,048,749 | +0.11(+0.35%) |
Apr 16, 2004 | 29.70 | 30.50 | 29.65 | 30.30 | 5,117,468 | +0.60(+2.03%) |
Apr 15, 2004 | 29.31 | 29.70 | 29.02 | 29.70 | 4,727,231 | +0.45(+1.53%) |
Apr 14, 2004 | 29.93 | 29.93 | 29.06 | 29.25 | 4,616,037 | -0.48(-1.62%) |
Apr 13, 2004 | 30.58 | 30.68 | 29.73 | 29.73 | 4,498,078 | -0.77(-2.54%) |
Apr 12, 2004 | 30.41 | 30.73 | 30.24 | 30.50 | 4,927,071 | +0.17(+0.56%) |
Apr 08, 2004 | 30.01 | 30.53 | 29.97 | 30.33 | 6,800,037 | +0.75(+2.52%) |
Apr 07, 2004 | 29.62 | 29.73 | 29.45 | 29.59 | 6,369,917 | +0.21(+0.72%) |
Apr 06, 2004 | 29.81 | 29.83 | 29.27 | 29.38 | 4,324,311 | -0.53(-1.76%) |
Apr 05, 2004 | 29.76 | 29.94 | 29.49 | 29.90 | 4,492,441 | +0.01(+0.02%) |
Apr 02, 2004 | 28.93 | 29.94 | 28.93 | 29.89 | 3,930,974 | +0.96(+3.34%) |
Apr 01, 2004 | 28.74 | 29.53 | 28.70 | 28.93 | 8,301,933 | +0.54(+1.90%) |
Mar 31, 2004 | 28.52 | 28.52 | 28.28 | 28.39 | 4,145,329 | -0.13(-0.47%) |
Mar 30, 2004 | 28.34 | 28.67 | 28.24 | 28.52 | 2,162,719 | +0.18(+0.65%) |
Mar 29, 2004 | 28.13 | 28.45 | 28.03 | 28.34 | 2,584,242 | +0.14(+0.50%) |
Mar 26, 2004 | 28.26 | 28.39 | 28.10 | 28.20 | 1,080,514 | -0.06(-0.20%) |
Mar 25, 2004 | 27.92 | 28.42 | 27.80 | 28.26 | 1,928,211 | +0.44(+1.58%) |
Mar 24, 2004 | 27.96 | 28.17 | 27.64 | 27.82 | 1,872,261 | -0.22(-0.78%) |
Mar 23, 2004 | 28.13 | 28.30 | 27.89 | 28.04 | 1,210,874 | -0.10(-0.35%) |
Mar 22, 2004 | 28.50 | 28.50 | 27.98 | 28.13 | 1,007,794 | -0.37(-1.29%) |
Mar 19, 2004 | 28.73 | 28.91 | 28.46 | 28.50 | 1,091,083 | -0.30(-1.03%) |
Mar 18, 2004 | 28.67 | 28.91 | 28.48 | 28.80 | 1,978,805 | -0.04(-0.15%) |
Mar 17, 2004 | 28.72 | 28.94 | 28.56 | 28.84 | 1,261,750 | +0.24(+0.84%) |
Mar 16, 2004 | 28.24 | 28.67 | 28.18 | 28.60 | 3,095,820 | +0.56(+2.00%) |
Mar 15, 2004 | 28.83 | 28.83 | 27.89 | 28.04 | 1,389,856 | -0.79(-2.73%) |
Mar 12, 2004 | 28.49 | 28.83 | 28.33 | 28.83 | 1,172,541 | +0.38(+1.32%) |
Mar 11, 2004 | 28.95 | 28.96 | 28.31 | 28.45 | 2,285,329 | -0.51(-1.76%) |
Mar 10, 2004 | 29.56 | 29.56 | 28.86 | 28.96 | 1,059,374 | -0.54(-1.83%) |
Mar 09, 2004 | 29.87 | 29.87 | 29.39 | 29.50 | 1,171,978 | -0.36(-1.21%) |
Mar 08, 2004 | 30.01 | 30.08 | 29.82 | 29.87 | 1,236,665 | -0.11(-0.35%) |
Mar 05, 2004 | 30.19 | 30.33 | 29.94 | 29.97 | 1,275,561 | -0.34(-1.12%) |
Mar 04, 2004 | 30.51 | 30.51 | 30.12 | 30.31 | 1,041,194 | -0.20(-0.65%) |
Mar 03, 2004 | 30.14 | 30.56 | 30.01 | 30.51 | 1,110,532 | +0.38(+1.25%) |
Mar 02, 2004 | 30.17 | 30.37 | 30.04 | 30.14 | 888,848 | -0.06(-0.19%) |
Mar 01, 2004 | 30.33 | 30.72 | 30.19 | 30.19 | 1,200,586 | -0.13(-0.44%) |
Feb 27, 2004 | 30.16 | 30.38 | 30.00 | 30.33 | 1,420,720 | +0.26(+0.85%) |
Feb 26, 2004 | 30.04 | 30.16 | 29.77 | 30.07 | 1,016,954 | +0.01(+0.02%) |
Feb 25, 2004 | 29.96 | 30.19 | 29.88 | 30.06 | 1,132,376 | +0.09(+0.28%) |
Feb 24, 2004 | 30.19 | 30.19 | 29.91 | 29.98 | 978,198 | -0.29(-0.96%) |
Feb 23, 2004 | 30.55 | 30.61 | 30.14 | 30.27 | 908,015 | -0.28(-0.93%) |
Feb 20, 2004 | 30.64 | 30.71 | 30.34 | 30.55 | 883,916 | -0.01(-0.05%) |
Feb 19, 2004 | 30.59 | 30.78 | 30.45 | 30.57 | 950,999 | +0.00(+0.00%) |
Feb 18, 2004 | 30.64 | 30.69 | 30.43 | 30.57 | 766,520 | -0.06(-0.21%) |
Feb 17, 2004 | 30.73 | 30.84 | 30.62 | 30.63 | 1,400,003 | -0.04(-0.12%) |
Feb 13, 2004 | 30.65 | 30.96 | 30.50 | 30.67 | 1,885,509 | -0.09(-0.30%) |
Feb 12, 2004 | 30.46 | 30.80 | 30.46 | 30.76 | 1,339,826 | +0.30(+0.98%) |
Feb 11, 2004 | 30.48 | 30.50 | 29.99 | 30.46 | 1,754,021 | -0.06(-0.19%) |
Feb 10, 2004 | 30.48 | 30.75 | 30.32 | 30.52 | 1,270,488 | -0.11(-0.35%) |
Feb 09, 2004 | 30.28 | 30.77 | 30.28 | 30.62 | 1,565,174 | +0.27(+0.89%) |
Feb 06, 2004 | 29.94 | 30.41 | 29.94 | 30.36 | 1,256,113 | +0.36(+1.21%) |
Feb 05, 2004 | 29.97 | 30.08 | 29.66 | 29.99 | 1,238,356 | +0.02(+0.07%) |
Feb 04, 2004 | 30.58 | 30.58 | 29.89 | 29.97 | 1,503,164 | -0.64(-2.09%) |
Feb 03, 2004 | 30.51 | 30.80 | 30.36 | 30.61 | 1,533,323 | +0.18(+0.61%) |
Feb 02, 2004 | 30.16 | 30.63 | 30.06 | 30.43 | 2,360,867 | +0.53(+1.78%) |
Jan 30, 2004 | 29.38 | 30.05 | 29.38 | 29.89 | 3,448,710 | +0.36(+1.23%) |
Jan 29, 2004 | 28.88 | 29.70 | 28.87 | 29.53 | 2,202,602 | +0.75(+2.61%) |
Jan 28, 2004 | 29.09 | 29.50 | 28.78 | 28.78 | 1,877,757 | -0.33(-1.12%) |
Jan 27, 2004 | 29.41 | 29.51 | 29.06 | 29.11 | 1,429,458 | -0.36(-1.23%) |
Jan 26, 2004 | 29.72 | 29.77 | 29.15 | 29.47 | 1,903,548 | -0.23(-0.76%) |
Jan 23, 2004 | 29.77 | 30.05 | 29.47 | 29.70 | 2,419,776 | -0.07(-0.24%) |
Jan 22, 2004 | 29.89 | 29.89 | 29.62 | 29.77 | 1,807,433 | -0.21(-0.71%) |
Jan 21, 2004 | 29.73 | 30.11 | 29.73 | 29.98 | 2,992,518 | +0.28(+0.96%) |
Jan 20, 2004 | 29.91 | 29.91 | 29.52 | 29.70 | 2,334,372 | -0.48(-1.60%) |
Jan 16, 2004 | 29.84 | 30.18 | 29.77 | 30.18 | 2,430,628 | +0.43(+1.43%) |
Jan 15, 2004 | 29.86 | 29.87 | 29.69 | 29.75 | 1,980,214 | -0.02(-0.07%) |
Jan 14, 2004 | 29.77 | 29.92 | 29.66 | 29.77 | 2,073,510 | +0.14(+0.48%) |
Jan 13, 2004 | 29.48 | 29.71 | 29.38 | 29.63 | 2,519,696 | +0.20(+0.68%) |
Jan 12, 2004 | 29.09 | 29.50 | 28.99 | 29.43 | 3,063,688 | +0.83(+2.90%) |
Jan 09, 2004 | 28.13 | 28.79 | 28.08 | 28.60 | 2,466,283 | +0.47(+1.66%) |
Jan 08, 2004 | 28.10 | 28.13 | 27.90 | 28.13 | 3,495,217 | +0.18(+0.63%) |
Jan 07, 2004 | 28.13 | 28.13 | 27.86 | 27.96 | 2,538,440 | +0.00(+0.00%) |
Jan 06, 2004 | 28.14 | 28.15 | 27.76 | 27.96 | 1,445,524 | -0.21(-0.76%) |
Jan 05, 2004 | 28.24 | 28.37 | 27.87 | 28.17 | 1,178,038 | +0.07(+0.25%) |
Jan 02, 2004 | 28.21 | 28.30 | 28.04 | 28.10 | 1,460,039 | -0.04(-0.13%) |
Dec 31, 2003 | 28.16 | 28.20 | 27.98 | 28.13 | 1,116,874 | +0.04(+0.13%) |
Dec 30, 2003 | 27.65 | 27.97 | 27.64 | 28.10 | 2,527,588 | +0.43(+1.54%) |
Dec 29, 2003 | 27.45 | 27.69 | 27.25 | 27.67 | 2,348,043 | +0.18(+0.65%) |
Dec 26, 2003 | 27.46 | 27.60 | 27.45 | 27.50 | 639,260 | +0.10(+0.36%) |
Dec 24, 2003 | 27.18 | 27.52 | 27.15 | 27.40 | 420,818 | +0.11(+0.42%) |
Dec 23, 2003 | 27.07 | 27.32 | 27.06 | 27.28 | 1,760,644 | +0.26(+0.97%) |
Dec 22, 2003 | 27.17 | 27.18 | 26.96 | 27.02 | 1,832,942 | -0.14(-0.52%) |
Dec 19, 2003 | 27.49 | 27.49 | 27.00 | 27.16 | 2,329,440 | -0.19(-0.70%) |
Dec 18, 2003 | 27.13 | 27.30 | 27.01 | 27.35 | 1,528,814 | +0.28(+1.05%) |
Dec 17, 2003 | 27.03 | 27.07 | 26.91 | 27.07 | 3,134,576 | +0.04(+0.16%) |
Dec 16, 2003 | 26.86 | 27.03 | 26.81 | 27.03 | 1,272,038 | +0.17(+0.63%) |
Dec 15, 2003 | 27.35 | 27.39 | 26.84 | 26.86 | 1,504,714 | -0.35(-1.28%) |
Dec 12, 2003 | 27.21 | 27.28 | 27.05 | 27.20 | 1,133,363 | +0.03(+0.10%) |
Dec 11, 2003 | 26.99 | 27.19 | 26.93 | 27.18 | 1,174,655 | +0.19(+0.71%) |
Dec 10, 2003 | 27.00 | 27.06 | 26.94 | 26.98 | 1,835,760 | +0.04(+0.16%) |
Dec 09, 2003 | 27.20 | 27.21 | 26.87 | 26.94 | 2,193,019 | -0.27(-0.99%) |
Dec 08, 2003 | 27.14 | 27.33 | 27.10 | 27.21 | 2,252,633 | +0.12(+0.45%) |
Dec 05, 2003 | 27.19 | 27.43 | 27.07 | 27.09 | 1,932,579 | -0.10(-0.37%) |
Dec 04, 2003 | 27.06 | 27.13 | 26.91 | 27.19 | 2,472,766 | +0.21(+0.76%) |
Dec 03, 2003 | 26.96 | 27.11 | 26.96 | 26.98 | 3,453,924 | +0.16(+0.58%) |
Dec 02, 2003 | 26.43 | 26.86 | 26.40 | 26.83 | 3,020,140 | +0.23(+0.88%) |
Dec 01, 2003 | 26.40 | 26.69 | 26.32 | 26.59 | 2,333,245 | +0.27(+1.02%) |
Nov 28, 2003 | 26.53 | 26.55 | 26.32 | 26.32 | 1,035,980 | -0.21(-0.78%) |
Nov 26, 2003 | 26.47 | 26.55 | 26.30 | 26.53 | 2,644,560 | +0.20(+0.75%) |
Nov 25, 2003 | 25.90 | 26.40 | 25.82 | 26.33 | 4,374,623 | +0.70(+2.74%) |
Nov 24, 2003 | 25.45 | 25.86 | 25.40 | 25.63 | 2,478,685 | +0.45(+1.80%) |
Nov 21, 2003 | 24.94 | 25.51 | 24.96 | 25.18 | 2,288,288 | +0.23(+0.94%) |
Nov 20, 2003 | 25.49 | 25.49 | 24.98 | 24.94 | 3,199,404 | -0.54(-2.12%) |
Nov 19, 2003 | 26.50 | 26.50 | 25.48 | 25.48 | 5,458,661 | -0.63(-2.42%) |
Nov 18, 2003 | 26.78 | 26.86 | 25.87 | 26.11 | 3,217,302 | -0.67(-2.49%) |
Nov 17, 2003 | 27.35 | 27.87 | 25.76 | 26.78 | 15,124,238 | +0.69(+2.64%) |
Nov 14, 2003 | 26.32 | 26.50 | 26.00 | 26.09 | 1,003,143 | -0.23(-0.89%) |
Nov 13, 2003 | 26.23 | 26.38 | 26.19 | 26.32 | 1,271,756 | +0.15(+0.57%) |
Nov 12, 2003 | 26.25 | 26.56 | 26.16 | 26.18 | 1,819,976 | -0.05(-0.19%) |
Nov 11, 2003 | 26.37 | 26.37 | 26.10 | 26.23 | 1,362,234 | -0.32(-1.20%) |
Nov 10, 2003 | 26.55 | 26.68 | 26.46 | 26.55 | 1,025,128 | +0.06(+0.21%) |
Nov 07, 2003 | 27.00 | 27.00 | 26.57 | 26.49 | 1,779,247 | -0.51(-1.89%) |
Nov 06, 2003 | 26.82 | 27.08 | 26.82 | 27.00 | 1,401,694 | -0.17(-0.63%) |
Nov 05, 2003 | 27.39 | 27.75 | 27.11 | 27.17 | 1,604,916 | -0.48(-1.72%) |
Nov 04, 2003 | 27.39 | 27.75 | 27.35 | 27.64 | 1,888,544 | +0.16(+0.57%) |