Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.85 | 34.02 | 33.75 | 33.86 | 8,499,462 | +0.01(+0.04%) |
Oct 28, 2004 | 33.42 | 33.85 | 33.42 | 33.85 | 6,183,441 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.47 | 32.50 | 33.47 | 6,083,727 | +0.67(+2.04%) |
Oct 26, 2004 | 32.49 | 32.97 | 32.30 | 32.80 | 6,591,603 | +0.43(+1.32%) |
Oct 25, 2004 | 32.13 | 32.49 | 31.94 | 32.38 | 4,956,887 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.83 | 32.07 | 32.30 | 4,920,990 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.64 | 32.22 | 32.56 | 4,794,685 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.43 | 32.61 | 5,924,185 | -0.20(-0.60%) |
Oct 19, 2004 | 32.73 | 33.34 | 32.56 | 32.80 | 8,138,867 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.54 | 31.62 | 32.32 | 5,088,066 | +0.58(+1.83%) |
Oct 15, 2004 | 31.26 | 31.83 | 30.87 | 31.74 | 4,006,872 | +0.59(+1.89%) |
Oct 14, 2004 | 31.44 | 31.60 | 30.96 | 31.15 | 3,436,509 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.49 | 31.30 | 31.59 | 5,221,904 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.30 | 31.85 | 32.11 | 4,494,510 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.17 | 32.33 | 4,272,332 | +0.29(+0.91%) |
Oct 08, 2004 | 31.91 | 32.29 | 31.89 | 32.04 | 5,610,419 | +0.14(+0.42%) |
Oct 07, 2004 | 32.14 | 32.62 | 31.88 | 31.90 | 8,748,525 | +0.02(+0.06%) |
Oct 06, 2004 | 31.49 | 31.95 | 31.32 | 31.88 | 3,785,138 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.93 | 31.22 | 31.49 | 3,939,066 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.89 | 31.15 | 31.61 | 4,940,785 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.03 | 30.67 | 30.77 | 4,332,752 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.63 | 5,114,361 | -0.38(-1.22%) |
Sep 29, 2004 | 31.02 | 31.06 | 30.67 | 31.01 | 3,265,001 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.59 | 31.02 | 4,604,121 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.34 | 30.83 | 30.97 | 3,867,716 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,126,715 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.48 | 30.57 | 5,503,466 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,884,797 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.56 | 30.91 | 5,468,456 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.85 | 30.51 | 30.72 | 3,369,294 | +0.04(+0.13%) |
Sep 17, 2004 | 30.73 | 30.77 | 30.35 | 30.68 | 5,175,518 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,989,052 | -0.16(-0.53%) |
Sep 15, 2004 | 31.17 | 31.18 | 30.77 | 30.86 | 4,982,443 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.28 | 30.90 | 31.28 | 3,837,728 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.07 | 31.31 | 3,745,991 | +0.29(+0.94%) |
Sep 10, 2004 | 30.67 | 31.20 | 30.45 | 31.02 | 3,384,066 | +0.44(+1.44%) |
Sep 09, 2004 | 31.00 | 31.28 | 30.46 | 30.58 | 4,322,411 | -0.43(-1.40%) |
Sep 08, 2004 | 31.34 | 31.58 | 30.96 | 31.01 | 4,183,550 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.41 | 30.80 | 31.31 | 6,201,906 | +0.22(+0.70%) |
Sep 03, 2004 | 30.98 | 31.53 | 30.97 | 31.09 | 3,739,196 | +0.14(+0.44%) |
Sep 02, 2004 | 30.44 | 31.11 | 30.33 | 30.96 | 6,802,553 | +0.52(+1.71%) |
Sep 01, 2004 | 30.14 | 30.44 | 30.08 | 30.44 | 3,730,775 | +0.26(+0.85%) |
Aug 31, 2004 | 30.29 | 30.42 | 30.08 | 30.18 | 7,278,521 | -0.11(-0.36%) |
Aug 30, 2004 | 30.39 | 30.42 | 30.12 | 30.29 | 2,892,588 | -0.14(-0.44%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.09 | 30.42 | 3,084,186 | +0.18(+0.60%) |
Aug 26, 2004 | 30.32 | 30.43 | 30.20 | 30.24 | 2,402,587 | -0.07(-0.25%) |
Aug 25, 2004 | 30.11 | 30.39 | 29.87 | 30.31 | 5,292,959 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.36 | 29.79 | 30.01 | 6,999,765 | +0.40(+1.35%) |
Aug 23, 2004 | 29.54 | 29.82 | 28.90 | 29.61 | 5,826,244 | -0.05(-0.16%) |
Aug 20, 2004 | 29.72 | 29.83 | 29.49 | 29.66 | 3,808,183 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.48 | 29.72 | 4,568,667 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.97 | 29.37 | 29.86 | 6,006,763 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.77 | 7,331,701 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.72 | 5,963,184 | +0.66(+2.26%) |
Aug 13, 2004 | 28.44 | 29.07 | 28.36 | 29.07 | 7,792,306 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.18 | 27.44 | 28.36 | 14,422,465 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.36 | 6,752,475 | -0.43(-1.56%) |
Aug 10, 2004 | 27.80 | 27.91 | 27.40 | 27.80 | 8,024,676 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.09 | 27.65 | 27.82 | 3,721,469 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.00 | 27.44 | 27.63 | 7,432,745 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,468,751 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,863,284 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.74 | 29.30 | 29.41 | 4,349,592 | -0.30(-1.00%) |
Aug 02, 2004 | 29.68 | 30.03 | 29.50 | 29.71 | 4,129,483 | +0.20(+0.67%) |
Jul 30, 2004 | 30.26 | 30.32 | 29.42 | 29.51 | 7,210,272 | -0.49(-1.65%) |
Jul 29, 2004 | 30.02 | 30.34 | 29.86 | 30.01 | 3,682,322 | +0.20(+0.68%) |
Jul 28, 2004 | 29.89 | 30.05 | 29.36 | 29.81 | 3,943,794 | -0.16(-0.54%) |
Jul 27, 2004 | 29.18 | 30.05 | 29.14 | 29.97 | 6,982,481 | +1.02(+3.51%) |
Jul 26, 2004 | 29.72 | 29.76 | 28.76 | 28.95 | 5,649,122 | -0.72(-2.42%) |
Jul 23, 2004 | 29.19 | 29.94 | 29.14 | 29.67 | 10,067,407 | +0.48(+1.65%) |
Jul 22, 2004 | 28.97 | 29.27 | 28.63 | 29.19 | 4,857,911 | +0.08(+0.28%) |
Jul 21, 2004 | 29.59 | 29.74 | 29.11 | 29.11 | 4,763,220 | -0.35(-1.17%) |
Jul 20, 2004 | 29.14 | 29.51 | 29.04 | 29.45 | 5,077,282 | +0.52(+1.80%) |
Jul 19, 2004 | 28.87 | 29.11 | 28.76 | 28.93 | 6,149,169 | +0.23(+0.80%) |
Jul 16, 2004 | 29.03 | 29.20 | 28.33 | 28.70 | 6,746,418 | -0.14(-0.47%) |
Jul 15, 2004 | 29.11 | 29.13 | 28.77 | 28.84 | 5,450,581 | -0.01(-0.02%) |
Jul 14, 2004 | 29.45 | 29.53 | 28.69 | 28.84 | 7,572,196 | -0.70(-2.36%) |
Jul 13, 2004 | 28.70 | 29.70 | 28.60 | 29.54 | 10,790,665 | +0.87(+3.05%) |
Jul 12, 2004 | 27.84 | 28.74 | 27.71 | 28.67 | 6,891,631 | +0.73(+2.62%) |
Jul 09, 2004 | 27.75 | 27.96 | 27.65 | 27.94 | 6,854,700 | +0.32(+1.15%) |
Jul 08, 2004 | 28.08 | 28.09 | 27.41 | 27.62 | 9,683,176 | -0.47(-1.66%) |
Jul 07, 2004 | 27.59 | 28.34 | 27.56 | 28.09 | 10,233,006 | +0.17(+0.61%) |
Jul 06, 2004 | 27.89 | 28.18 | 27.71 | 27.92 | 6,878,631 | -0.35(-1.22%) |
Jul 02, 2004 | 28.53 | 28.71 | 28.03 | 28.26 | 6,817,030 | -0.34(-1.18%) |
Jul 01, 2004 | 28.97 | 29.27 | 28.39 | 28.60 | 7,631,582 | -0.15(-0.52%) |
Jun 30, 2004 | 28.82 | 28.91 | 28.44 | 28.75 | 7,872,520 | +0.12(+0.43%) |
Jun 29, 2004 | 28.94 | 28.94 | 27.88 | 28.63 | 23,756,422 | -1.18(-3.97%) |
Jun 28, 2004 | 30.09 | 30.28 | 29.76 | 29.81 | 7,430,824 | -0.28(-0.92%) |
Jun 25, 2004 | 30.77 | 31.00 | 29.97 | 30.09 | 6,029,365 | -0.68(-2.20%) |
Jun 24, 2004 | 30.87 | 31.03 | 30.60 | 30.77 | 3,705,367 | -0.25(-0.81%) |
Jun 23, 2004 | 30.46 | 31.02 | 30.39 | 31.02 | 5,534,193 | +0.45(+1.46%) |
Jun 22, 2004 | 30.94 | 31.08 | 30.27 | 30.57 | 11,024,217 | -0.86(-2.74%) |
Jun 21, 2004 | 31.13 | 31.74 | 30.97 | 31.43 | 4,732,050 | +0.30(+0.96%) |
Jun 18, 2004 | 31.27 | 31.46 | 31.03 | 31.13 | 3,559,267 | -0.14(-0.43%) |
Jun 17, 2004 | 30.97 | 31.41 | 30.75 | 31.27 | 3,035,880 | +0.13(+0.41%) |
Jun 16, 2004 | 31.28 | 31.31 | 31.10 | 31.14 | 3,173,855 | -0.14(-0.45%) |
Jun 15, 2004 | 31.07 | 31.47 | 31.06 | 31.28 | 4,610,325 | +0.31(+1.01%) |
Jun 14, 2004 | 31.06 | 31.06 | 30.67 | 30.97 | 4,548,281 | +0.00(+0.00%) |
Jun 10, 2004 | 31.96 | 32.09 | 30.69 | 30.97 | 15,105,246 | +0.08(+0.26%) |
Jun 09, 2004 | 31.11 | 31.46 | 30.89 | 30.89 | 4,767,061 | -0.39(-1.23%) |
Jun 08, 2004 | 30.73 | 31.47 | 30.68 | 31.27 | 4,281,787 | +0.22(+0.70%) |
Jun 07, 2004 | 30.70 | 31.06 | 30.51 | 31.06 | 3,298,977 | +0.45(+1.48%) |
Jun 04, 2004 | 30.87 | 30.96 | 30.44 | 30.60 | 3,971,713 | -0.10(-0.33%) |
Jun 03, 2004 | 30.46 | 31.13 | 30.25 | 30.71 | 6,323,483 | -0.01(-0.04%) |
Jun 02, 2004 | 30.10 | 30.88 | 29.99 | 30.72 | 5,544,386 | +0.76(+2.53%) |
Jun 01, 2004 | 30.16 | 30.39 | 29.70 | 29.96 | 3,564,585 | -0.30(-0.98%) |
May 28, 2004 | 30.19 | 30.42 | 30.04 | 30.26 | 3,448,770 | +0.20(+0.65%) |
May 27, 2004 | 29.79 | 30.50 | 29.74 | 30.06 | 5,352,935 | +0.51(+1.74%) |
May 26, 2004 | 29.82 | 30.05 | 29.55 | 29.55 | 5,053,498 | -0.32(-1.09%) |
May 25, 2004 | 29.51 | 29.95 | 29.35 | 29.87 | 4,808,424 | +0.25(+0.85%) |
May 24, 2004 | 30.26 | 30.26 | 29.20 | 29.62 | 5,715,007 | +0.37(+1.27%) |
May 21, 2004 | 29.30 | 29.58 | 29.08 | 29.25 | 3,857,670 | +0.12(+0.42%) |
May 20, 2004 | 29.18 | 29.29 | 28.75 | 29.13 | 4,400,409 | -0.17(-0.58%) |
May 19, 2004 | 29.76 | 29.95 | 29.23 | 29.30 | 5,674,974 | -0.05(-0.18%) |
May 18, 2004 | 28.80 | 29.56 | 28.70 | 29.35 | 6,780,247 | +0.78(+2.72%) |
May 17, 2004 | 28.77 | 28.78 | 28.24 | 28.57 | 6,321,563 | -0.53(-1.84%) |
May 14, 2004 | 29.23 | 29.44 | 28.97 | 29.11 | 5,566,544 | -0.12(-0.39%) |
May 13, 2004 | 29.79 | 29.95 | 29.18 | 29.22 | 9,840,207 | -0.80(-2.66%) |
May 12, 2004 | 29.99 | 30.04 | 29.35 | 30.02 | 7,908,417 | +0.04(+0.14%) |
May 11, 2004 | 29.79 | 30.08 | 29.73 | 29.98 | 5,968,798 | +0.50(+1.70%) |
May 10, 2004 | 29.28 | 29.79 | 29.12 | 29.48 | 7,103,763 | +0.20(+0.67%) |
May 07, 2004 | 29.66 | 30.04 | 29.13 | 29.28 | 9,589,814 | -0.60(-2.02%) |
May 06, 2004 | 30.10 | 30.10 | 29.62 | 29.89 | 6,728,543 | -0.38(-1.25%) |
May 05, 2004 | 30.02 | 30.32 | 29.93 | 30.27 | 4,641,052 | +0.41(+1.38%) |
May 04, 2004 | 29.85 | 30.04 | 29.63 | 29.85 | 5,043,158 | +0.02(+0.07%) |
May 03, 2004 | 29.33 | 29.91 | 29.23 | 29.83 | 6,291,575 | +0.47(+1.61%) |
Apr 30, 2004 | 29.52 | 29.89 | 29.36 | 29.36 | 4,550,497 | -0.02(-0.07%) |
Apr 29, 2004 | 29.93 | 30.33 | 29.03 | 29.38 | 5,408,184 | -0.56(-1.85%) |
Apr 28, 2004 | 30.12 | 30.37 | 29.87 | 29.93 | 4,729,687 | -0.22(-0.72%) |
Apr 27, 2004 | 29.95 | 30.44 | 29.95 | 30.15 | 3,970,384 | +0.22(+0.72%) |
Apr 26, 2004 | 30.39 | 30.39 | 29.90 | 29.93 | 3,261,603 | -0.35(-1.16%) |
Apr 23, 2004 | 30.29 | 30.46 | 30.15 | 30.29 | 3,003,529 | -0.15(-0.49%) |
Apr 22, 2004 | 29.79 | 30.44 | 29.76 | 30.44 | 5,319,845 | +0.58(+1.95%) |
Apr 21, 2004 | 29.72 | 29.86 | 29.28 | 29.85 | 4,147,801 | +0.26(+0.89%) |
Apr 20, 2004 | 29.89 | 30.19 | 29.59 | 29.59 | 4,124,313 | -0.06(-0.21%) |
Apr 19, 2004 | 29.79 | 29.91 | 29.51 | 29.65 | 3,850,875 | -0.32(-1.08%) |
Apr 16, 2004 | 29.78 | 30.02 | 29.62 | 29.97 | 5,029,567 | +0.40(+1.35%) |
Apr 15, 2004 | 29.14 | 29.66 | 29.07 | 29.58 | 5,437,581 | +0.56(+1.94%) |
Apr 14, 2004 | 28.77 | 29.46 | 28.73 | 29.01 | 7,953,030 | -0.58(-1.94%) |
Apr 13, 2004 | 30.33 | 30.57 | 29.51 | 29.59 | 4,763,072 | -0.77(-2.54%) |
Apr 12, 2004 | 30.06 | 30.46 | 30.02 | 30.36 | 3,554,097 | +0.46(+1.54%) |
Apr 08, 2004 | 30.58 | 30.58 | 29.51 | 29.90 | 6,953,971 | -0.43(-1.43%) |
Apr 07, 2004 | 30.65 | 30.73 | 30.29 | 30.33 | 4,706,199 | -0.40(-1.30%) |
Apr 06, 2004 | 30.31 | 30.88 | 30.26 | 30.73 | 3,049,176 | +0.22(+0.71%) |
Apr 05, 2004 | 30.20 | 30.60 | 29.99 | 30.52 | 3,806,853 | +0.22(+0.74%) |
Apr 02, 2004 | 30.30 | 30.44 | 30.10 | 30.29 | 4,811,674 | +0.29(+0.97%) |
Apr 01, 2004 | 30.06 | 30.19 | 29.66 | 30.00 | 7,365,678 | -0.49(-1.60%) |
Mar 31, 2004 | 30.63 | 30.67 | 30.26 | 30.49 | 4,702,949 | -0.12(-0.38%) |
Mar 30, 2004 | 30.46 | 30.90 | 30.46 | 30.60 | 4,191,675 | -0.15(-0.48%) |
Mar 29, 2004 | 30.46 | 30.88 | 30.29 | 30.75 | 5,227,517 | +0.62(+2.07%) |
Mar 26, 2004 | 30.08 | 30.31 | 29.91 | 30.13 | 4,655,972 | +0.06(+0.20%) |
Mar 25, 2004 | 29.79 | 30.29 | 29.79 | 30.07 | 6,899,313 | +0.40(+1.35%) |
Mar 24, 2004 | 29.58 | 29.91 | 29.41 | 29.67 | 5,335,504 | -0.01(-0.02%) |
Mar 23, 2004 | 29.93 | 30.12 | 29.68 | 29.68 | 4,464,669 | -0.26(-0.86%) |
Mar 22, 2004 | 30.16 | 30.19 | 29.73 | 29.93 | 5,827,130 | -0.35(-1.14%) |
Mar 19, 2004 | 31.69 | 31.69 | 30.10 | 30.28 | 4,649,472 | -0.11(-0.36%) |
Mar 18, 2004 | 30.42 | 30.58 | 29.83 | 30.39 | 5,333,288 | -0.07(-0.24%) |
Mar 17, 2004 | 30.62 | 30.79 | 30.44 | 30.46 | 5,757,256 | -0.20(-0.64%) |
Mar 16, 2004 | 30.58 | 30.75 | 30.27 | 30.66 | 5,862,141 | +0.10(+0.33%) |
Mar 15, 2004 | 30.81 | 30.81 | 30.44 | 30.56 | 6,214,020 | -0.33(-1.07%) |
Mar 12, 2004 | 30.33 | 31.04 | 30.19 | 30.89 | 9,631,768 | +0.63(+2.08%) |
Mar 11, 2004 | 30.06 | 30.91 | 30.06 | 30.26 | 27,183,476 | +2.01(+7.12%) |
Mar 10, 2004 | 29.01 | 29.04 | 28.15 | 28.25 | 4,829,696 | -0.76(-2.61%) |
Mar 09, 2004 | 29.24 | 29.25 | 28.79 | 29.01 | 3,531,348 | -0.05(-0.19%) |
Mar 08, 2004 | 29.18 | 29.43 | 29.03 | 29.06 | 4,218,561 | -0.18(-0.63%) |
Mar 05, 2004 | 29.21 | 29.52 | 29.05 | 29.24 | 6,295,416 | -0.39(-1.30%) |
Mar 04, 2004 | 29.51 | 29.91 | 29.18 | 29.63 | 4,380,023 | +0.12(+0.41%) |
Mar 03, 2004 | 29.35 | 29.58 | 29.12 | 29.51 | 5,410,252 | +0.01(+0.02%) |
Mar 02, 2004 | 29.85 | 30.12 | 29.32 | 29.50 | 4,602,496 | -0.56(-1.87%) |
Mar 01, 2004 | 29.89 | 30.18 | 29.89 | 30.06 | 6,236,031 | +0.30(+1.02%) |
Feb 27, 2004 | 29.38 | 30.25 | 29.30 | 29.76 | 8,377,146 | +0.51(+1.76%) |
Feb 26, 2004 | 29.05 | 29.47 | 28.97 | 29.24 | 5,517,795 | +0.20(+0.68%) |
Feb 25, 2004 | 28.80 | 29.18 | 28.68 | 29.05 | 3,868,602 | +0.13(+0.45%) |
Feb 24, 2004 | 29.05 | 29.54 | 28.57 | 28.92 | 6,453,038 | -0.14(-0.47%) |
Feb 23, 2004 | 29.24 | 29.24 | 28.92 | 29.05 | 5,810,142 | +0.19(+0.66%) |
Feb 20, 2004 | 28.65 | 29.24 | 28.47 | 28.86 | 8,369,021 | +0.63(+2.23%) |
Feb 19, 2004 | 29.04 | 29.58 | 28.23 | 28.23 | 12,989,097 | -0.39(-1.37%) |
Feb 18, 2004 | 28.40 | 28.80 | 28.35 | 28.63 | 6,853,813 | +0.28(+0.98%) |
Feb 17, 2004 | 28.40 | 28.42 | 28.19 | 28.35 | 6,365,437 | +0.48(+1.72%) |
Feb 13, 2004 | 28.08 | 28.24 | 27.64 | 27.87 | 4,544,145 | -0.37(-1.32%) |
Feb 12, 2004 | 27.92 | 28.40 | 27.90 | 28.24 | 4,908,285 | +0.05(+0.17%) |
Feb 11, 2004 | 27.92 | 28.40 | 27.65 | 28.19 | 8,066,629 | +0.24(+0.85%) |
Feb 10, 2004 | 27.08 | 27.98 | 27.04 | 27.96 | 12,050,457 | +1.20(+4.48%) |
Feb 09, 2004 | 26.94 | 27.16 | 26.72 | 26.76 | 4,229,788 | +0.06(+0.23%) |
Feb 06, 2004 | 26.43 | 26.70 | 26.19 | 26.70 | 5,787,244 | +0.23(+0.87%) |
Feb 05, 2004 | 26.41 | 27.01 | 26.27 | 26.47 | 7,272,907 | +0.07(+0.26%) |
Feb 04, 2004 | 26.40 | 27.01 | 26.33 | 26.40 | 9,286,980 | +0.00(+0.00%) |
Feb 03, 2004 | 26.12 | 26.51 | 25.99 | 26.40 | 5,771,733 | +0.28(+1.06%) |
Feb 02, 2004 | 25.76 | 26.29 | 25.75 | 26.12 | 5,818,562 | +0.43(+1.66%) |
Jan 30, 2004 | 25.76 | 26.29 | 25.63 | 25.70 | 4,864,707 | -0.04(-0.16%) |
Jan 29, 2004 | 25.54 | 25.83 | 25.26 | 25.74 | 8,754,729 | +0.37(+1.47%) |
Jan 28, 2004 | 26.25 | 26.33 | 25.23 | 25.36 | 8,399,157 | -0.89(-3.38%) |
Jan 27, 2004 | 26.23 | 26.54 | 26.08 | 26.25 | 8,389,259 | +0.18(+0.67%) |
Jan 26, 2004 | 26.31 | 26.33 | 25.76 | 26.08 | 4,475,010 | -0.32(-1.23%) |
Jan 23, 2004 | 26.14 | 26.40 | 25.96 | 26.40 | 4,488,010 | +0.41(+1.56%) |
Jan 22, 2004 | 25.83 | 26.10 | 25.83 | 25.99 | 3,881,749 | +0.09(+0.37%) |
Jan 21, 2004 | 25.67 | 25.96 | 25.45 | 25.90 | 6,104,999 | +0.23(+0.90%) |
Jan 20, 2004 | 26.51 | 26.51 | 25.60 | 25.67 | 6,538,275 | -0.84(-3.17%) |
Jan 16, 2004 | 26.57 | 26.74 | 26.22 | 26.51 | 6,968,300 | +0.07(+0.28%) |
Jan 15, 2004 | 25.99 | 26.47 | 25.72 | 26.43 | 6,063,193 | +0.47(+1.83%) |
Jan 14, 2004 | 25.89 | 26.06 | 25.71 | 25.96 | 4,704,130 | +0.07(+0.29%) |
Jan 13, 2004 | 25.49 | 25.89 | 25.48 | 25.89 | 7,822,589 | +0.61(+2.41%) |
Jan 12, 2004 | 25.28 | 25.37 | 24.90 | 25.28 | 5,847,959 | +0.20(+0.78%) |
Jan 09, 2004 | 25.43 | 25.43 | 25.03 | 25.08 | 7,024,140 | -0.48(-1.88%) |
Jan 08, 2004 | 26.47 | 26.55 | 25.39 | 25.56 | 9,206,765 | -0.35(-1.33%) |
Jan 07, 2004 | 25.96 | 26.11 | 25.55 | 25.91 | 5,006,522 | -0.20(-0.78%) |
Jan 06, 2004 | 25.66 | 26.19 | 25.51 | 26.11 | 7,504,834 | +0.79(+3.13%) |
Jan 05, 2004 | 25.55 | 25.90 | 24.80 | 25.32 | 9,683,767 | -0.22(-0.85%) |
Jan 02, 2004 | 26.03 | 26.25 | 25.47 | 25.53 | 3,887,806 | -0.46(-1.77%) |
Dec 31, 2003 | 26.00 | 26.20 | 25.78 | 25.99 | 3,794,444 | +0.01(+0.05%) |
Dec 30, 2003 | 26.16 | 26.10 | 25.78 | 25.98 | 4,871,354 | -0.18(-0.70%) |
Dec 29, 2003 | 25.55 | 26.20 | 25.55 | 26.16 | 5,065,316 | +0.63(+2.47%) |
Dec 26, 2003 | 25.45 | 25.83 | 25.45 | 25.53 | 1,495,264 | +0.05(+0.19%) |
Dec 24, 2003 | 25.45 | 25.63 | 25.22 | 25.49 | 3,805,524 | -0.26(-1.00%) |
Dec 23, 2003 | 25.96 | 26.12 | 25.50 | 25.74 | 5,320,584 | -0.09(-0.34%) |
Dec 22, 2003 | 25.73 | 26.15 | 25.51 | 25.83 | 4,858,207 | +0.10(+0.39%) |
Dec 19, 2003 | 26.01 | 26.06 | 25.66 | 25.73 | 5,633,464 | -0.33(-1.27%) |
Dec 18, 2003 | 25.99 | 26.48 | 25.99 | 26.06 | 6,975,686 | +0.07(+0.26%) |
Dec 17, 2003 | 25.01 | 25.97 | 24.98 | 25.99 | 9,374,728 | +0.79(+3.12%) |
Dec 16, 2003 | 25.13 | 25.42 | 24.50 | 25.21 | 10,458,876 | +0.08(+0.32%) |
Dec 15, 2003 | 26.24 | 26.67 | 25.04 | 25.13 | 11,626,045 | -1.12(-4.26%) |
Dec 12, 2003 | 26.42 | 26.51 | 26.10 | 26.24 | 3,669,765 | -0.16(-0.62%) |
Dec 11, 2003 | 26.57 | 26.77 | 26.40 | 26.41 | 4,098,756 | -0.06(-0.23%) |
Dec 10, 2003 | 26.48 | 27.02 | 26.37 | 26.47 | 7,550,186 | -0.01(-0.05%) |
Dec 09, 2003 | 26.56 | 26.86 | 26.34 | 26.48 | 3,480,826 | -0.08(-0.31%) |
Dec 08, 2003 | 26.53 | 26.69 | 26.33 | 26.56 | 4,128,153 | +0.03(+0.13%) |
Dec 05, 2003 | 27.06 | 27.25 | 26.50 | 26.53 | 4,479,885 | -0.65(-2.39%) |
Dec 04, 2003 | 26.56 | 27.25 | 26.62 | 27.18 | 11,387,471 | +0.62(+2.35%) |
Dec 03, 2003 | 26.33 | 26.69 | 26.33 | 26.56 | 5,767,154 | +0.15(+0.56%) |
Dec 02, 2003 | 26.67 | 26.84 | 26.33 | 26.41 | 5,915,026 | -0.39(-1.44%) |
Dec 01, 2003 | 26.40 | 26.85 | 26.08 | 26.79 | 7,885,372 | +0.58(+2.22%) |
Nov 28, 2003 | 26.21 | 26.30 | 26.07 | 26.21 | 1,755,998 | +0.00(+0.00%) |
Nov 26, 2003 | 26.35 | 26.38 | 25.74 | 26.21 | 5,032,078 | -0.18(-0.67%) |
Nov 25, 2003 | 26.39 | 26.45 | 26.22 | 26.39 | 4,974,761 | +0.16(+0.62%) |
Nov 24, 2003 | 25.72 | 26.33 | 25.70 | 26.22 | 4,806,503 | +0.67(+2.62%) |
Nov 21, 2003 | 25.72 | 25.95 | 25.46 | 25.55 | 5,380,855 | -0.07(-0.29%) |
Nov 20, 2003 | 25.90 | 26.20 | 25.58 | 25.63 | 5,653,259 | -0.42(-1.61%) |
Nov 19, 2003 | 25.59 | 26.05 | 25.39 | 26.05 | 6,101,897 | +0.32(+1.26%) |
Nov 18, 2003 | 26.40 | 26.40 | 25.70 | 25.72 | 4,642,825 | -0.23(-0.89%) |
Nov 17, 2003 | 25.78 | 26.16 | 25.18 | 25.95 | 4,777,845 | -0.20(-0.78%) |
Nov 14, 2003 | 26.13 | 26.57 | 25.96 | 26.16 | 6,125,238 | -0.24(-0.92%) |
Nov 13, 2003 | 27.04 | 27.04 | 25.88 | 26.40 | 16,815,302 | -0.63(-2.33%) |
Nov 12, 2003 | 26.68 | 27.08 | 26.50 | 27.03 | 5,028,533 | +0.35(+1.29%) |
Nov 11, 2003 | 26.43 | 26.96 | 26.42 | 26.68 | 5,666,406 | +0.25(+0.95%) |
Nov 10, 2003 | 26.36 | 26.58 | 26.14 | 26.43 | 5,838,209 | +0.13(+0.49%) |
Nov 07, 2003 | 26.56 | 26.58 | 26.27 | 26.31 | 4,401,887 | -0.20(-0.74%) |
Nov 06, 2003 | 26.29 | 26.79 | 26.09 | 26.50 | 6,899,903 | +0.21(+0.80%) |
Nov 05, 2003 | 27.03 | 26.71 | 26.18 | 26.29 | 4,863,229 | -0.42(-1.57%) |
Nov 04, 2003 | 27.03 | 27.03 | 26.68 | 26.71 | 4,026,519 | -0.45(-1.65%) |