Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 20.56 | 20.72 | 20.32 | 20.47 | 1,353,459 | -0.13(-0.65%) |
Oct 28, 2004 | 20.59 | 20.95 | 20.55 | 20.61 | 1,445,130 | -0.14(-0.69%) |
Oct 27, 2004 | 19.79 | 20.89 | 19.73 | 20.75 | 1,948,136 | +1.04(+5.25%) |
Oct 26, 2004 | 20.02 | 20.02 | 19.50 | 19.71 | 1,851,477 | -0.22(-1.10%) |
Oct 25, 2004 | 19.71 | 20.19 | 19.70 | 19.93 | 1,425,181 | +0.06(+0.30%) |
Oct 22, 2004 | 20.63 | 20.67 | 19.76 | 19.87 | 1,586,675 | -0.67(-3.24%) |
Oct 21, 2004 | 20.38 | 20.67 | 20.13 | 20.54 | 1,385,995 | +0.32(+1.58%) |
Oct 20, 2004 | 19.94 | 20.32 | 19.61 | 20.22 | 1,951,936 | -0.01(-0.04%) |
Oct 19, 2004 | 20.21 | 20.70 | 20.19 | 20.23 | 3,059,830 | +0.26(+1.31%) |
Oct 18, 2004 | 19.62 | 20.00 | 19.46 | 19.97 | 1,333,272 | +0.19(+0.94%) |
Oct 15, 2004 | 19.78 | 19.98 | 19.55 | 19.78 | 2,129,341 | +0.16(+0.82%) |
Oct 14, 2004 | 19.93 | 20.13 | 19.44 | 19.62 | 2,053,819 | -0.30(-1.52%) |
Oct 13, 2004 | 19.71 | 20.01 | 19.60 | 19.93 | 2,658,233 | +0.61(+3.14%) |
Oct 12, 2004 | 19.80 | 19.81 | 19.18 | 19.32 | 2,329,427 | -0.48(-2.42%) |
Oct 11, 2004 | 19.71 | 19.86 | 19.29 | 19.80 | 1,288,268 | +0.13(+0.64%) |
Oct 08, 2004 | 19.96 | 19.99 | 19.57 | 19.67 | 1,140,549 | -0.53(-2.63%) |
Oct 07, 2004 | 20.62 | 20.68 | 20.15 | 20.20 | 1,491,322 | -0.41(-2.00%) |
Oct 06, 2004 | 20.46 | 20.62 | 20.09 | 20.62 | 1,308,454 | +0.24(+1.16%) |
Oct 05, 2004 | 20.51 | 20.80 | 20.17 | 20.38 | 1,704,233 | -0.29(-1.43%) |
Oct 04, 2004 | 20.51 | 20.78 | 20.51 | 20.67 | 2,149,528 | +0.42(+2.08%) |
Oct 01, 2004 | 19.62 | 20.29 | 19.59 | 20.25 | 2,383,456 | +0.88(+4.56%) |
Sep 30, 2004 | 19.36 | 19.71 | 19.32 | 19.37 | 2,788,734 | -0.05(-0.26%) |
Sep 29, 2004 | 18.95 | 19.77 | 18.95 | 19.42 | 2,218,994 | +0.54(+2.85%) |
Sep 28, 2004 | 19.27 | 19.79 | 18.58 | 18.88 | 1,997,177 | -0.03(-0.18%) |
Sep 27, 2004 | 18.95 | 19.31 | 18.86 | 18.91 | 2,456,366 | -0.19(-0.97%) |
Sep 24, 2004 | 19.59 | 19.59 | 19.01 | 19.10 | 2,370,988 | -0.44(-2.24%) |
Sep 23, 2004 | 19.83 | 19.98 | 19.47 | 19.54 | 3,483,157 | -0.45(-2.27%) |
Sep 22, 2004 | 19.71 | 20.19 | 19.66 | 19.99 | 7,580,227 | +1.31(+7.03%) |
Sep 21, 2004 | 18.61 | 19.05 | 18.56 | 18.68 | 5,150,104 | +0.24(+1.32%) |
Sep 20, 2004 | 17.97 | 18.47 | 17.77 | 18.43 | 3,936,170 | +0.46(+2.58%) |
Sep 17, 2004 | 17.50 | 18.06 | 17.28 | 17.97 | 4,064,059 | +0.48(+2.74%) |
Sep 16, 2004 | 17.56 | 17.95 | 17.47 | 17.49 | 1,884,963 | -0.08(-0.43%) |
Sep 15, 2004 | 18.11 | 18.11 | 17.33 | 17.57 | 4,300,481 | -1.14(-6.08%) |
Sep 14, 2004 | 18.32 | 18.78 | 18.00 | 18.70 | 3,739,765 | -0.49(-2.54%) |
Sep 13, 2004 | 18.56 | 19.50 | 18.47 | 19.19 | 3,398,848 | +0.85(+4.64%) |
Sep 10, 2004 | 17.85 | 18.46 | 17.63 | 18.34 | 1,457,599 | +0.41(+2.30%) |
Sep 09, 2004 | 17.35 | 18.02 | 17.20 | 17.93 | 1,988,034 | +0.78(+4.57%) |
Sep 08, 2004 | 17.22 | 17.53 | 17.12 | 17.15 | 1,177,122 | -0.19(-1.07%) |
Sep 07, 2004 | 17.42 | 17.72 | 17.29 | 17.33 | 1,025,366 | +0.08(+0.44%) |
Sep 03, 2004 | 17.65 | 17.65 | 17.20 | 17.26 | 1,101,363 | -0.40(-2.24%) |
Sep 02, 2004 | 17.41 | 17.74 | 17.25 | 17.65 | 840,360 | +0.30(+1.75%) |
Sep 01, 2004 | 17.36 | 17.79 | 17.21 | 17.35 | 1,120,124 | -0.03(-0.15%) |
Aug 31, 2004 | 17.53 | 17.68 | 17.08 | 17.37 | 1,508,184 | -0.21(-1.20%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.50 | 17.58 | 1,210,608 | -0.23(-1.28%) |
Aug 27, 2004 | 17.50 | 17.85 | 17.49 | 17.81 | 1,158,479 | +0.30(+1.73%) |
Aug 26, 2004 | 17.29 | 17.57 | 17.20 | 17.51 | 2,226,475 | +0.22(+1.27%) |
Aug 25, 2004 | 17.01 | 17.42 | 16.88 | 17.29 | 1,534,427 | +0.28(+1.63%) |
Aug 24, 2004 | 17.43 | 17.49 | 16.67 | 17.01 | 2,753,110 | -0.23(-1.32%) |
Aug 23, 2004 | 17.61 | 17.65 | 17.20 | 17.24 | 1,658,516 | -0.27(-1.54%) |
Aug 20, 2004 | 17.18 | 17.53 | 17.15 | 17.51 | 844,398 | +0.34(+1.96%) |
Aug 19, 2004 | 17.34 | 17.57 | 17.10 | 17.17 | 901,395 | -0.16(-0.92%) |
Aug 18, 2004 | 16.87 | 17.37 | 16.81 | 17.33 | 1,822,384 | +0.35(+2.03%) |
Aug 17, 2004 | 16.84 | 17.17 | 16.82 | 16.99 | 1,449,524 | +0.18(+1.05%) |
Aug 16, 2004 | 16.67 | 16.81 | 16.55 | 16.81 | 1,160,735 | +0.34(+2.05%) |
Aug 13, 2004 | 16.43 | 16.72 | 16.26 | 16.47 | 1,922,249 | +0.07(+0.41%) |
Aug 12, 2004 | 16.23 | 16.49 | 16.15 | 16.40 | 3,217,880 | -0.19(-1.17%) |
Aug 11, 2004 | 16.69 | 17.06 | 16.24 | 16.60 | 3,716,254 | -0.97(-5.51%) |
Aug 10, 2004 | 17.34 | 17.63 | 17.26 | 17.57 | 957,562 | +0.23(+1.31%) |
Aug 09, 2004 | 17.08 | 17.45 | 16.98 | 17.34 | 1,294,799 | +0.26(+1.53%) |
Aug 06, 2004 | 17.51 | 17.66 | 17.01 | 17.08 | 1,227,589 | -0.71(-3.98%) |
Aug 05, 2004 | 18.23 | 18.45 | 17.74 | 17.79 | 977,867 | -0.50(-2.72%) |
Aug 04, 2004 | 17.95 | 18.41 | 17.91 | 18.28 | 1,240,888 | +0.24(+1.31%) |
Aug 03, 2004 | 18.53 | 18.53 | 17.98 | 18.05 | 1,753,275 | -0.48(-2.59%) |
Aug 02, 2004 | 18.19 | 18.68 | 18.15 | 18.53 | 1,523,977 | +0.21(+1.15%) |
Jul 30, 2004 | 18.06 | 18.65 | 17.95 | 18.32 | 1,643,316 | +0.14(+0.79%) |
Jul 29, 2004 | 17.60 | 18.22 | 17.60 | 18.17 | 1,692,239 | +0.57(+3.25%) |
Jul 28, 2004 | 17.64 | 17.79 | 17.31 | 17.60 | 1,431,356 | -0.24(-1.32%) |
Jul 27, 2004 | 17.87 | 17.87 | 17.56 | 17.84 | 1,659,228 | +0.13(+0.71%) |
Jul 26, 2004 | 17.90 | 18.11 | 17.58 | 17.71 | 1,356,784 | -0.15(-0.85%) |
Jul 23, 2004 | 18.50 | 18.50 | 17.85 | 17.86 | 1,778,092 | -0.73(-3.94%) |
Jul 22, 2004 | 18.30 | 18.75 | 18.27 | 18.59 | 1,637,260 | +0.31(+1.70%) |
Jul 21, 2004 | 18.86 | 19.12 | 18.23 | 18.28 | 2,603,610 | -0.30(-1.63%) |
Jul 20, 2004 | 18.62 | 18.96 | 18.35 | 18.59 | 2,839,438 | -0.03(-0.14%) |
Jul 19, 2004 | 18.53 | 18.82 | 18.15 | 18.61 | 2,153,803 | +0.08(+0.46%) |
Jul 16, 2004 | 19.04 | 19.04 | 18.46 | 18.53 | 1,443,230 | -0.28(-1.48%) |
Jul 15, 2004 | 19.05 | 19.10 | 18.61 | 18.80 | 2,534,975 | -0.02(-0.09%) |
Jul 14, 2004 | 19.50 | 19.52 | 18.78 | 18.82 | 2,443,423 | -0.83(-4.24%) |
Jul 13, 2004 | 19.63 | 19.88 | 19.61 | 19.66 | 1,464,248 | +0.06(+0.30%) |
Jul 12, 2004 | 19.79 | 19.86 | 19.38 | 19.60 | 3,291,502 | -0.32(-1.61%) |
Jul 09, 2004 | 20.09 | 20.19 | 19.92 | 19.92 | 1,875,582 | +0.01(+0.04%) |
Jul 08, 2004 | 19.95 | 20.21 | 19.77 | 19.91 | 1,812,172 | -0.05(-0.25%) |
Jul 07, 2004 | 20.17 | 20.46 | 19.91 | 19.96 | 1,924,862 | -0.12(-0.59%) |
Jul 06, 2004 | 20.30 | 20.37 | 19.83 | 20.08 | 3,172,875 | -0.43(-2.09%) |
Jul 02, 2004 | 20.43 | 20.60 | 20.22 | 20.51 | 1,489,897 | -0.04(-0.20%) |
Jul 01, 2004 | 21.10 | 21.10 | 20.25 | 20.55 | 2,212,582 | -0.66(-3.10%) |
Jun 30, 2004 | 21.11 | 21.26 | 20.93 | 21.20 | 1,654,478 | +0.08(+0.40%) |
Jun 29, 2004 | 21.09 | 21.29 | 20.97 | 21.12 | 1,981,028 | +0.02(+0.08%) |
Jun 28, 2004 | 21.72 | 21.77 | 20.99 | 21.10 | 1,258,106 | -0.39(-1.80%) |
Jun 25, 2004 | 21.14 | 21.63 | 21.14 | 21.49 | 1,654,003 | +0.44(+2.08%) |
Jun 24, 2004 | 21.05 | 21.39 | 20.97 | 21.05 | 1,755,531 | +0.05(+0.24%) |
Jun 23, 2004 | 20.95 | 21.10 | 20.69 | 21.00 | 2,832,551 | +0.03(+0.12%) |
Jun 22, 2004 | 20.46 | 21.04 | 20.46 | 20.98 | 2,053,344 | +0.42(+2.05%) |
Jun 21, 2004 | 20.97 | 21.05 | 20.52 | 20.56 | 2,282,998 | -0.14(-0.69%) |
Jun 18, 2004 | 20.38 | 20.90 | 20.32 | 20.70 | 5,235,482 | +0.08(+0.37%) |
Jun 17, 2004 | 21.73 | 22.06 | 19.45 | 20.62 | 18,801,900 | -3.00(-12.69%) |
Jun 16, 2004 | 23.92 | 23.92 | 23.22 | 23.62 | 2,690,413 | -0.13(-0.53%) |
Jun 15, 2004 | 23.39 | 24.11 | 23.39 | 23.75 | 1,261,075 | +0.62(+2.69%) |
Jun 14, 2004 | 23.62 | 23.68 | 23.04 | 23.13 | 1,306,198 | -0.59(-2.49%) |
Jun 10, 2004 | 23.75 | 23.91 | 23.51 | 23.71 | 861,972 | +0.23(+0.97%) |
Jun 09, 2004 | 24.17 | 24.17 | 23.32 | 23.49 | 1,529,915 | -0.68(-2.82%) |
Jun 08, 2004 | 24.32 | 24.35 | 23.95 | 24.17 | 1,290,049 | -0.32(-1.31%) |
Jun 07, 2004 | 23.68 | 24.51 | 23.63 | 24.49 | 1,251,219 | +1.04(+4.42%) |
Jun 04, 2004 | 23.51 | 23.75 | 23.37 | 23.45 | 1,011,947 | +0.40(+1.75%) |
Jun 03, 2004 | 23.54 | 23.60 | 23.05 | 23.05 | 977,274 | -0.66(-2.77%) |
Jun 02, 2004 | 23.89 | 24.00 | 23.45 | 23.71 | 618,663 | -0.14(-0.60%) |
Jun 01, 2004 | 23.69 | 24.09 | 23.60 | 23.85 | 787,281 | +0.01(+0.04%) |
May 28, 2004 | 23.91 | 23.97 | 23.61 | 23.84 | 796,068 | +0.02(+0.07%) |
May 27, 2004 | 23.95 | 24.21 | 23.65 | 23.82 | 1,235,307 | +0.08(+0.35%) |
May 26, 2004 | 23.35 | 23.88 | 23.32 | 23.74 | 1,843,402 | +0.40(+1.70%) |
May 25, 2004 | 22.88 | 23.45 | 22.66 | 23.34 | 1,155,867 | +0.50(+2.17%) |
May 24, 2004 | 22.91 | 23.10 | 22.57 | 22.85 | 927,994 | +0.05(+0.22%) |
May 21, 2004 | 22.58 | 22.92 | 22.50 | 22.80 | 1,081,770 | +0.26(+1.16%) |
May 20, 2004 | 22.36 | 22.65 | 22.22 | 22.54 | 1,788,542 | +0.08(+0.38%) |
May 19, 2004 | 22.36 | 22.95 | 22.29 | 22.45 | 2,709,887 | +0.84(+3.90%) |
May 18, 2004 | 21.54 | 21.76 | 21.31 | 21.61 | 815,899 | +0.21(+0.98%) |
May 17, 2004 | 21.26 | 21.43 | 20.72 | 21.40 | 1,871,189 | -0.14(-0.66%) |
May 14, 2004 | 22.23 | 22.23 | 21.38 | 21.54 | 2,255,686 | -0.69(-3.11%) |
May 13, 2004 | 22.19 | 22.65 | 22.03 | 22.23 | 1,023,703 | +0.00(+0.00%) |
May 12, 2004 | 22.48 | 22.53 | 21.42 | 22.23 | 2,217,688 | -0.24(-1.09%) |
May 11, 2004 | 22.40 | 22.89 | 22.24 | 22.48 | 2,619,047 | +0.62(+2.85%) |
May 10, 2004 | 22.06 | 22.19 | 21.60 | 21.85 | 2,322,065 | -0.37(-1.67%) |
May 07, 2004 | 22.78 | 23.15 | 22.22 | 22.22 | 1,912,868 | -0.75(-3.26%) |
May 06, 2004 | 22.78 | 23.17 | 22.54 | 22.97 | 1,668,490 | -0.04(-0.18%) |
May 05, 2004 | 22.82 | 23.03 | 22.80 | 23.02 | 1,436,343 | +0.32(+1.41%) |
May 04, 2004 | 22.53 | 22.90 | 22.33 | 22.70 | 2,119,485 | +0.17(+0.75%) |
May 03, 2004 | 22.26 | 22.87 | 22.19 | 22.53 | 1,699,483 | +0.30(+1.36%) |
Apr 30, 2004 | 22.68 | 22.83 | 21.95 | 22.22 | 1,606,743 | -0.45(-2.01%) |
Apr 29, 2004 | 23.08 | 23.16 | 22.33 | 22.68 | 1,699,364 | -0.40(-1.75%) |
Apr 28, 2004 | 23.98 | 24.04 | 22.95 | 23.08 | 2,154,159 | -1.17(-4.83%) |
Apr 27, 2004 | 24.41 | 24.84 | 24.23 | 24.25 | 1,140,430 | -0.12(-0.48%) |
Apr 26, 2004 | 25.05 | 25.16 | 24.16 | 24.37 | 1,182,228 | -0.72(-2.89%) |
Apr 23, 2004 | 24.63 | 25.19 | 24.57 | 25.10 | 2,073,649 | +0.76(+3.11%) |
Apr 22, 2004 | 23.96 | 24.67 | 23.60 | 24.34 | 1,676,684 | +0.17(+0.70%) |
Apr 21, 2004 | 23.79 | 24.50 | 23.79 | 24.17 | 2,146,915 | +0.54(+2.28%) |
Apr 20, 2004 | 24.12 | 24.37 | 23.60 | 23.63 | 1,390,745 | -0.49(-2.02%) |
Apr 19, 2004 | 23.86 | 24.25 | 23.80 | 24.12 | 1,483,366 | +0.11(+0.46%) |
Apr 16, 2004 | 24.63 | 24.63 | 23.79 | 24.01 | 1,793,292 | -0.41(-1.69%) |
Apr 15, 2004 | 25.10 | 25.10 | 23.88 | 24.42 | 1,745,081 | -0.67(-2.68%) |
Apr 14, 2004 | 24.97 | 25.55 | 24.85 | 25.10 | 1,058,733 | -0.17(-0.67%) |
Apr 13, 2004 | 25.77 | 25.79 | 25.05 | 25.26 | 1,255,850 | -0.32(-1.25%) |
Apr 12, 2004 | 25.52 | 25.79 | 25.50 | 25.58 | 875,865 | +0.07(+0.26%) |
Apr 08, 2004 | 25.94 | 26.08 | 25.31 | 25.52 | 887,502 | -0.07(-0.26%) |
Apr 07, 2004 | 25.58 | 25.74 | 25.26 | 25.58 | 1,105,162 | -0.14(-0.56%) |
Apr 06, 2004 | 26.27 | 26.27 | 25.53 | 25.73 | 2,060,944 | -0.79(-2.99%) |
Apr 05, 2004 | 25.79 | 26.52 | 25.59 | 26.52 | 2,082,793 | +0.73(+2.84%) |
Apr 02, 2004 | 25.39 | 25.85 | 25.39 | 25.79 | 1,992,071 | +0.67(+2.65%) |
Apr 01, 2004 | 24.78 | 25.39 | 24.75 | 25.12 | 1,321,991 | +0.34(+1.36%) |
Mar 31, 2004 | 24.60 | 24.99 | 24.21 | 24.78 | 1,815,616 | +0.19(+0.79%) |
Mar 30, 2004 | 24.45 | 24.77 | 24.29 | 24.59 | 1,593,206 | +0.14(+0.59%) |
Mar 29, 2004 | 24.38 | 24.83 | 24.30 | 24.45 | 1,084,738 | +0.19(+0.80%) |
Mar 26, 2004 | 23.97 | 24.45 | 23.85 | 24.25 | 1,613,868 | +0.29(+1.19%) |
Mar 25, 2004 | 23.71 | 24.01 | 23.41 | 23.97 | 2,130,647 | +0.57(+2.45%) |
Mar 24, 2004 | 23.41 | 23.75 | 23.24 | 23.39 | 1,676,328 | -0.12(-0.50%) |
Mar 23, 2004 | 23.29 | 23.79 | 23.29 | 23.51 | 2,649,446 | +0.34(+1.45%) |
Mar 22, 2004 | 23.07 | 23.25 | 22.78 | 23.18 | 2,332,514 | -0.28(-1.19%) |
Mar 19, 2004 | 23.61 | 23.76 | 23.25 | 23.45 | 3,420,578 | -0.09(-0.39%) |
Mar 18, 2004 | 24.17 | 24.36 | 23.55 | 23.55 | 5,261,843 | -0.17(-0.71%) |
Mar 17, 2004 | 23.08 | 24.00 | 23.07 | 23.71 | 2,982,526 | +0.66(+2.85%) |
Mar 16, 2004 | 22.95 | 23.37 | 22.86 | 23.06 | 1,769,068 | +0.32(+1.41%) |
Mar 15, 2004 | 23.24 | 23.39 | 21.93 | 22.74 | 2,233,006 | -0.41(-1.78%) |
Mar 12, 2004 | 23.24 | 23.29 | 22.74 | 23.15 | 2,958,659 | +1.25(+5.73%) |
Mar 11, 2004 | 21.92 | 22.60 | 21.67 | 21.90 | 2,042,657 | -0.08(-0.34%) |
Mar 10, 2004 | 22.61 | 22.74 | 21.91 | 21.97 | 1,531,340 | -0.68(-3.01%) |
Mar 09, 2004 | 23.08 | 23.08 | 22.38 | 22.65 | 1,928,186 | -0.43(-1.86%) |
Mar 08, 2004 | 24.00 | 24.07 | 23.04 | 23.08 | 1,704,945 | -0.99(-4.09%) |
Mar 05, 2004 | 24.25 | 24.51 | 23.86 | 24.07 | 883,940 | -0.19(-0.76%) |
Mar 04, 2004 | 24.00 | 24.35 | 23.95 | 24.25 | 1,056,358 | +0.38(+1.59%) |
Mar 03, 2004 | 23.83 | 24.07 | 23.60 | 23.87 | 1,426,250 | -0.28(-1.15%) |
Mar 02, 2004 | 24.09 | 24.33 | 23.72 | 24.15 | 1,722,163 | -0.02(-0.07%) |
Mar 01, 2004 | 23.54 | 24.21 | 23.50 | 24.17 | 1,514,478 | +0.61(+2.57%) |
Feb 27, 2004 | 23.80 | 24.51 | 23.44 | 23.56 | 2,692,907 | -0.08(-0.32%) |
Feb 26, 2004 | 23.34 | 23.84 | 23.16 | 23.64 | 1,366,402 | +0.06(+0.25%) |
Feb 25, 2004 | 23.51 | 23.89 | 23.29 | 23.58 | 1,060,633 | +0.15(+0.65%) |
Feb 24, 2004 | 23.50 | 23.55 | 22.96 | 23.43 | 2,042,182 | -0.15(-0.64%) |
Feb 23, 2004 | 24.14 | 24.39 | 23.46 | 23.58 | 1,955,023 | -0.51(-2.10%) |
Feb 20, 2004 | 24.30 | 24.40 | 23.74 | 24.09 | 1,767,049 | -0.22(-0.90%) |
Feb 19, 2004 | 25.26 | 25.33 | 24.23 | 24.30 | 3,084,291 | -0.70(-2.80%) |
Feb 18, 2004 | 24.67 | 25.10 | 24.52 | 25.00 | 1,413,188 | +0.42(+1.71%) |
Feb 17, 2004 | 24.57 | 24.74 | 24.34 | 24.58 | 841,904 | +0.50(+2.06%) |
Feb 13, 2004 | 24.42 | 24.77 | 23.79 | 24.09 | 1,359,634 | -0.33(-1.35%) |
Feb 12, 2004 | 24.80 | 25.05 | 24.35 | 24.41 | 1,490,610 | -0.58(-2.32%) |
Feb 11, 2004 | 24.93 | 25.14 | 24.49 | 24.99 | 1,288,743 | -0.08(-0.30%) |
Feb 10, 2004 | 24.72 | 25.22 | 24.72 | 25.07 | 1,144,586 | +0.24(+0.98%) |
Feb 09, 2004 | 24.89 | 24.97 | 24.51 | 24.83 | 1,423,994 | -0.10(-0.41%) |
Feb 06, 2004 | 23.99 | 24.97 | 23.99 | 24.93 | 1,599,737 | +0.93(+3.90%) |
Feb 05, 2004 | 23.82 | 24.19 | 23.77 | 23.99 | 1,857,770 | +0.29(+1.21%) |
Feb 04, 2004 | 25.05 | 25.05 | 23.63 | 23.71 | 3,293,995 | -1.68(-6.60%) |
Feb 03, 2004 | 24.96 | 25.61 | 24.96 | 25.38 | 2,824,476 | +0.42(+1.69%) |
Feb 02, 2004 | 24.93 | 25.55 | 24.83 | 24.96 | 1,801,248 | +0.03(+0.14%) |
Jan 30, 2004 | 23.89 | 25.05 | 23.82 | 24.93 | 2,811,533 | +0.84(+3.50%) |
Jan 29, 2004 | 24.59 | 24.83 | 23.82 | 24.09 | 2,625,222 | -0.08(-0.35%) |
Jan 28, 2004 | 24.76 | 25.37 | 24.17 | 24.17 | 2,479,640 | -0.29(-1.20%) |
Jan 27, 2004 | 25.32 | 25.34 | 24.46 | 24.46 | 1,641,179 | -0.86(-3.39%) |
Jan 26, 2004 | 24.97 | 25.46 | 24.76 | 25.32 | 2,048,000 | +0.35(+1.42%) |
Jan 23, 2004 | 26.11 | 26.15 | 24.84 | 24.97 | 2,920,779 | -1.13(-4.32%) |
Jan 22, 2004 | 27.12 | 27.28 | 26.07 | 26.10 | 1,902,300 | -0.87(-3.22%) |
Jan 21, 2004 | 27.16 | 27.17 | 26.70 | 26.97 | 2,973,502 | -0.28(-1.02%) |
Jan 20, 2004 | 26.93 | 27.29 | 26.76 | 27.24 | 3,460,476 | +0.49(+1.83%) |
Jan 16, 2004 | 25.98 | 26.83 | 25.97 | 26.75 | 3,613,064 | +0.93(+3.62%) |
Jan 15, 2004 | 25.95 | 26.09 | 25.47 | 25.82 | 2,375,144 | -0.19(-0.74%) |
Jan 14, 2004 | 25.56 | 26.10 | 25.52 | 26.01 | 2,259,842 | +0.75(+2.97%) |
Jan 13, 2004 | 25.60 | 25.64 | 25.13 | 25.26 | 1,862,283 | -0.40(-1.54%) |
Jan 12, 2004 | 25.30 | 25.69 | 25.00 | 25.66 | 2,364,932 | +0.36(+1.43%) |
Jan 09, 2004 | 25.69 | 25.77 | 25.10 | 25.30 | 1,879,976 | -0.61(-2.37%) |
Jan 08, 2004 | 25.43 | 26.06 | 25.37 | 25.91 | 2,021,045 | +0.65(+2.57%) |
Jan 07, 2004 | 25.22 | 25.31 | 24.68 | 25.26 | 1,270,337 | +0.13(+0.50%) |
Jan 06, 2004 | 25.25 | 25.26 | 24.75 | 25.14 | 1,423,519 | -0.11(-0.43%) |
Jan 05, 2004 | 24.42 | 25.25 | 24.42 | 25.25 | 2,008,221 | +1.09(+4.50%) |
Jan 02, 2004 | 23.89 | 24.30 | 23.89 | 24.16 | 1,150,286 | +0.33(+1.38%) |
Dec 31, 2003 | 23.83 | 24.03 | 23.58 | 23.83 | 895,577 | -0.06(-0.25%) |
Dec 30, 2003 | 24.13 | 24.30 | 23.73 | 23.89 | 1,525,046 | -0.36(-1.49%) |
Dec 29, 2003 | 23.87 | 24.25 | 23.38 | 24.25 | 1,021,091 | +0.40(+1.69%) |
Dec 26, 2003 | 23.96 | 24.00 | 23.83 | 23.85 | 282,257 | -0.09(-0.39%) |
Dec 24, 2003 | 23.95 | 23.96 | 23.81 | 23.94 | 533,285 | -0.01(-0.04%) |
Dec 23, 2003 | 24.09 | 24.25 | 23.82 | 23.95 | 1,294,561 | +0.05(+0.21%) |
Dec 22, 2003 | 24.16 | 24.16 | 23.65 | 23.90 | 1,325,316 | -0.32(-1.32%) |
Dec 19, 2003 | 24.72 | 24.74 | 23.83 | 24.22 | 3,496,694 | -0.38(-1.54%) |
Dec 18, 2003 | 22.57 | 24.67 | 23.41 | 24.60 | 5,591,362 | +2.03(+8.99%) |
Dec 17, 2003 | 22.06 | 22.57 | 21.74 | 22.57 | 2,312,921 | +0.53(+2.41%) |
Dec 16, 2003 | 22.11 | 22.22 | 21.63 | 22.04 | 2,108,798 | -0.49(-2.17%) |
Dec 15, 2003 | 22.86 | 22.86 | 22.29 | 22.53 | 1,865,370 | +0.11(+0.49%) |
Dec 12, 2003 | 22.35 | 22.64 | 22.26 | 22.42 | 1,313,086 | +0.07(+0.30%) |
Dec 11, 2003 | 21.47 | 22.44 | 21.39 | 22.35 | 2,825,189 | +1.00(+4.69%) |
Dec 10, 2003 | 22.08 | 22.30 | 20.83 | 21.35 | 3,461,308 | -0.73(-3.32%) |
Dec 09, 2003 | 22.97 | 23.10 | 22.01 | 22.08 | 1,658,991 | -0.67(-2.96%) |
Dec 08, 2003 | 23.30 | 23.55 | 22.30 | 22.75 | 2,299,859 | -0.66(-2.81%) |
Dec 05, 2003 | 23.38 | 23.57 | 23.02 | 23.41 | 1,337,547 | +0.03(+0.14%) |
Dec 04, 2003 | 23.71 | 23.85 | 23.08 | 23.38 | 3,191,874 | +0.48(+2.10%) |
Dec 03, 2003 | 23.39 | 23.39 | 22.97 | 22.90 | 1,338,497 | -0.24(-1.06%) |
Dec 02, 2003 | 23.41 | 23.58 | 22.99 | 23.14 | 1,251,100 | -0.24(-1.01%) |
Dec 01, 2003 | 23.29 | 23.44 | 23.29 | 23.38 | 1,391,576 | +0.21(+0.91%) |
Nov 28, 2003 | 23.12 | 23.29 | 22.95 | 23.17 | 473,556 | +0.05(+0.22%) |
Nov 26, 2003 | 23.04 | 23.19 | 22.78 | 23.12 | 1,446,437 | +0.34(+1.48%) |
Nov 25, 2003 | 22.70 | 22.98 | 22.70 | 22.78 | 1,989,578 | +0.01(+0.04%) |
Nov 24, 2003 | 22.53 | 22.78 | 22.53 | 22.77 | 2,059,875 | +0.51(+2.31%) |
Nov 21, 2003 | 22.42 | 22.55 | 22.04 | 22.26 | 1,894,463 | -0.16(-0.71%) |
Nov 20, 2003 | 22.53 | 23.12 | 22.36 | 22.42 | 2,452,922 | -0.56(-2.46%) |
Nov 19, 2003 | 22.53 | 22.98 | 21.73 | 22.98 | 5,528,308 | -0.41(-1.76%) |
Nov 18, 2003 | 23.83 | 24.19 | 23.13 | 23.39 | 1,539,652 | -0.28(-1.17%) |
Nov 17, 2003 | 23.44 | 24.30 | 22.82 | 23.67 | 3,192,349 | -0.62(-2.57%) |
Nov 14, 2003 | 25.35 | 25.56 | 24.30 | 24.30 | 2,449,835 | -1.17(-4.60%) |
Nov 13, 2003 | 24.85 | 25.84 | 24.85 | 25.47 | 1,197,190 | -0.18(-0.69%) |
Nov 12, 2003 | 25.34 | 25.83 | 25.34 | 25.64 | 1,906,337 | +0.66(+2.63%) |
Nov 11, 2003 | 25.26 | 25.26 | 24.86 | 24.99 | 1,332,797 | -0.43(-1.69%) |
Nov 10, 2003 | 26.13 | 26.15 | 25.39 | 25.42 | 1,772,511 | -0.82(-3.11%) |
Nov 07, 2003 | 26.14 | 26.66 | 26.02 | 26.23 | 2,164,252 | +0.19(+0.71%) |
Nov 06, 2003 | 25.37 | 26.19 | 24.97 | 26.05 | 3,480,069 | +0.68(+2.69%) |
Nov 05, 2003 | 23.24 | 25.43 | 24.63 | 25.37 | 3,238,660 | +0.01(+0.03%) |
Nov 04, 2003 | 23.24 | 25.58 | 23.24 | 25.36 | 4,223,178 | +1.31(+5.43%) |