Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 19.86 | 20.10 | 19.84 | 20.03 | 16,383,037 | +0.22(+1.12%) |
Sep 29, 2004 | 19.59 | 19.85 | 19.42 | 19.81 | 14,372,696 | +0.12(+0.63%) |
Sep 28, 2004 | 19.40 | 19.80 | 19.28 | 19.69 | 16,546,222 | +0.46(+2.39%) |
Sep 27, 2004 | 18.95 | 19.40 | 18.95 | 19.23 | 14,306,717 | -0.03(-0.13%) |
Sep 24, 2004 | 19.48 | 19.51 | 19.17 | 19.25 | 13,108,543 | -0.22(-1.14%) |
Sep 23, 2004 | 19.25 | 19.58 | 19.24 | 19.48 | 17,739,700 | +0.15(+0.77%) |
Sep 22, 2004 | 19.45 | 19.56 | 19.32 | 19.33 | 32,577,296 | -0.33(-1.67%) |
Sep 21, 2004 | 19.59 | 19.88 | 19.33 | 19.66 | 33,284,742 | -0.40(-1.98%) |
Sep 20, 2004 | 20.40 | 20.41 | 19.65 | 20.05 | 27,384,972 | -0.60(-2.89%) |
Sep 17, 2004 | 20.83 | 20.83 | 20.53 | 20.65 | 18,080,862 | -0.18(-0.88%) |
Sep 16, 2004 | 20.89 | 20.95 | 20.71 | 20.83 | 13,179,217 | -0.02(-0.08%) |
Sep 15, 2004 | 20.97 | 20.98 | 20.83 | 20.85 | 8,538,902 | -0.06(-0.31%) |
Sep 14, 2004 | 20.87 | 20.94 | 20.78 | 20.91 | 11,587,756 | +0.11(+0.53%) |
Sep 13, 2004 | 20.94 | 21.02 | 20.78 | 20.80 | 15,311,653 | -0.47(-2.22%) |
Sep 10, 2004 | 21.15 | 21.29 | 21.13 | 21.27 | 13,742,263 | +0.12(+0.56%) |
Sep 09, 2004 | 21.15 | 21.24 | 21.05 | 21.15 | 16,545,517 | +0.03(+0.12%) |
Sep 08, 2004 | 21.12 | 21.17 | 21.04 | 21.13 | 13,085,533 | +0.03(+0.16%) |
Sep 07, 2004 | 21.17 | 21.17 | 20.95 | 21.09 | 14,161,377 | +0.14(+0.67%) |
Sep 03, 2004 | 21.02 | 21.04 | 20.92 | 20.95 | 6,838,025 | +0.03(+0.12%) |
Sep 02, 2004 | 21.05 | 21.06 | 20.87 | 20.93 | 11,088,575 | +0.06(+0.29%) |
Sep 01, 2004 | 20.91 | 20.92 | 20.80 | 20.87 | 10,439,123 | +0.02(+0.10%) |
Aug 31, 2004 | 20.87 | 20.92 | 20.75 | 20.85 | 11,895,106 | -0.01(-0.06%) |
Aug 30, 2004 | 20.95 | 20.98 | 20.86 | 20.86 | 8,605,115 | -0.06(-0.31%) |
Aug 27, 2004 | 20.95 | 20.95 | 20.87 | 20.92 | 8,278,511 | +0.06(+0.31%) |
Aug 26, 2004 | 20.84 | 20.91 | 20.81 | 20.86 | 10,843,446 | +0.08(+0.37%) |
Aug 25, 2004 | 20.83 | 20.89 | 20.55 | 20.78 | 13,729,584 | -0.00(-0.02%) |
Aug 24, 2004 | 20.83 | 20.84 | 20.72 | 20.79 | 10,335,342 | +0.04(+0.19%) |
Aug 23, 2004 | 20.75 | 20.83 | 20.72 | 20.75 | 7,688,229 | +0.06(+0.27%) |
Aug 20, 2004 | 20.56 | 20.74 | 20.55 | 20.69 | 11,831,476 | +0.10(+0.50%) |
Aug 19, 2004 | 20.57 | 20.64 | 20.51 | 20.59 | 10,719,472 | +0.01(+0.04%) |
Aug 18, 2004 | 20.29 | 20.60 | 20.27 | 20.58 | 13,909,674 | +0.29(+1.43%) |
Aug 17, 2004 | 20.31 | 20.35 | 20.25 | 20.29 | 8,998,872 | +0.04(+0.21%) |
Aug 16, 2004 | 20.12 | 20.30 | 19.98 | 20.25 | 13,496,194 | +0.21(+1.04%) |
Aug 13, 2004 | 20.23 | 20.35 | 19.71 | 20.04 | 14,664,785 | -0.14(-0.67%) |
Aug 12, 2004 | 20.18 | 20.26 | 20.13 | 20.18 | 13,045,147 | +0.09(+0.42%) |
Aug 11, 2004 | 20.01 | 20.13 | 19.93 | 20.09 | 12,101,259 | +0.12(+0.58%) |
Aug 10, 2004 | 19.93 | 20.00 | 19.83 | 19.98 | 8,754,447 | +0.15(+0.77%) |
Aug 09, 2004 | 19.89 | 20.08 | 19.83 | 19.83 | 7,686,115 | -0.04(-0.19%) |
Aug 06, 2004 | 19.95 | 20.13 | 19.81 | 19.86 | 11,034,102 | -0.07(-0.34%) |
Aug 05, 2004 | 20.14 | 20.22 | 19.89 | 19.93 | 11,462,139 | -0.22(-1.08%) |
Aug 04, 2004 | 20.22 | 20.24 | 20.13 | 20.15 | 8,865,741 | -0.09(-0.44%) |
Aug 03, 2004 | 20.36 | 20.43 | 20.18 | 20.24 | 11,094,914 | -0.12(-0.59%) |
Aug 02, 2004 | 20.34 | 20.44 | 20.24 | 20.36 | 15,231,118 | +0.09(+0.42%) |
Jul 30, 2004 | 20.12 | 20.33 | 20.04 | 20.27 | 20,515,484 | +0.17(+0.85%) |
Jul 29, 2004 | 20.19 | 20.19 | 19.98 | 20.10 | 15,717,854 | +0.21(+1.07%) |
Jul 28, 2004 | 20.06 | 20.08 | 19.76 | 19.89 | 14,544,803 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.14 | 19.97 | 20.06 | 10,233,205 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.21 | 19.81 | 20.00 | 14,261,871 | -0.14(-0.72%) |
Jul 23, 2004 | 20.12 | 20.20 | 20.08 | 20.14 | 11,513,090 | +0.00(+0.02%) |
Jul 22, 2004 | 20.42 | 20.42 | 20.08 | 20.14 | 16,259,064 | -0.29(-1.44%) |
Jul 21, 2004 | 20.85 | 20.86 | 20.40 | 20.43 | 13,951,233 | -0.34(-1.62%) |
Jul 20, 2004 | 20.80 | 20.92 | 20.67 | 20.77 | 15,119,588 | -0.03(-0.12%) |
Jul 19, 2004 | 20.71 | 20.96 | 20.69 | 20.80 | 11,543,144 | +0.07(+0.33%) |
Jul 16, 2004 | 21.12 | 21.23 | 20.69 | 20.73 | 16,705,650 | +0.20(+0.97%) |
Jul 15, 2004 | 20.83 | 20.87 | 20.53 | 20.53 | 14,349,685 | -0.34(-1.63%) |
Jul 14, 2004 | 20.89 | 21.04 | 20.83 | 20.87 | 11,197,286 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.16 | 20.88 | 20.98 | 10,224,048 | -0.20(-0.95%) |
Jul 12, 2004 | 21.24 | 21.32 | 21.05 | 21.18 | 7,736,362 | -0.00(-0.02%) |
Jul 09, 2004 | 21.25 | 21.39 | 21.10 | 21.19 | 11,128,725 | +0.15(+0.71%) |
Jul 08, 2004 | 21.08 | 21.27 | 21.01 | 21.04 | 12,810,584 | +0.04(+0.20%) |
Jul 07, 2004 | 21.12 | 21.24 | 20.89 | 21.00 | 9,869,268 | -0.05(-0.24%) |
Jul 06, 2004 | 21.08 | 21.25 | 20.91 | 21.05 | 9,535,620 | -0.11(-0.52%) |
Jul 02, 2004 | 21.14 | 21.35 | 21.08 | 21.16 | 7,147,489 | -0.06(-0.30%) |
Jul 01, 2004 | 21.41 | 21.42 | 20.98 | 21.22 | 11,785,221 | -0.09(-0.44%) |
Jun 30, 2004 | 21.72 | 21.72 | 21.19 | 21.32 | 13,715,496 | -0.07(-0.34%) |
Jun 29, 2004 | 21.16 | 21.56 | 21.16 | 21.39 | 15,088,830 | +0.26(+1.25%) |
Jun 28, 2004 | 21.21 | 21.90 | 21.00 | 21.12 | 36,968,020 | +0.77(+3.77%) |
Jun 25, 2004 | 20.64 | 20.73 | 20.36 | 20.36 | 14,239,565 | -0.28(-1.34%) |
Jun 24, 2004 | 20.56 | 20.75 | 20.49 | 20.63 | 14,679,812 | -0.01(-0.04%) |
Jun 23, 2004 | 20.49 | 20.64 | 20.37 | 20.64 | 16,800,274 | +0.27(+1.34%) |
Jun 22, 2004 | 20.32 | 20.41 | 20.03 | 20.37 | 16,686,396 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.41 | 20.31 | 20.33 | 11,498,532 | +0.07(+0.34%) |
Jun 18, 2004 | 20.26 | 20.43 | 20.16 | 20.26 | 17,724,438 | -0.05(-0.23%) |
Jun 17, 2004 | 20.38 | 20.43 | 20.30 | 20.31 | 8,418,920 | -0.05(-0.25%) |
Jun 16, 2004 | 20.33 | 20.38 | 20.23 | 20.36 | 11,325,721 | +0.11(+0.55%) |
Jun 15, 2004 | 20.42 | 20.42 | 20.16 | 20.25 | 13,243,552 | -0.03(-0.15%) |
Jun 14, 2004 | 20.46 | 20.66 | 20.20 | 20.28 | 19,712,474 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.76 | 20.55 | 20.65 | 16,531,429 | -0.07(-0.33%) |
Jun 09, 2004 | 20.93 | 21.00 | 20.63 | 20.72 | 13,245,665 | -0.20(-0.98%) |
Jun 08, 2004 | 20.93 | 21.01 | 20.83 | 20.92 | 13,130,144 | -0.01(-0.04%) |
Jun 07, 2004 | 20.66 | 20.96 | 20.66 | 20.93 | 15,227,361 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.92 | 20.57 | 20.60 | 11,127,316 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.82 | 20.57 | 20.72 | 9,325,241 | +0.07(+0.33%) |
Jun 02, 2004 | 20.73 | 20.84 | 20.61 | 20.66 | 14,003,828 | +0.02(+0.08%) |
Jun 01, 2004 | 20.57 | 20.81 | 20.43 | 20.64 | 17,570,176 | +0.21(+1.02%) |
May 28, 2004 | 20.66 | 20.66 | 20.30 | 20.43 | 13,501,360 | -0.19(-0.93%) |
May 27, 2004 | 20.44 | 20.65 | 20.34 | 20.62 | 18,083,444 | +0.32(+1.57%) |
May 26, 2004 | 19.87 | 20.40 | 19.65 | 20.30 | 22,764,614 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.88 | 19.12 | 19.87 | 48,710,272 | +0.72(+3.78%) |
May 24, 2004 | 21.01 | 21.04 | 19.06 | 19.14 | 75,072,696 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.29 | 20.96 | 21.01 | 15,133,911 | +0.03(+0.14%) |
May 20, 2004 | 21.04 | 21.08 | 20.72 | 20.98 | 11,748,592 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.95 | 21.00 | 12,540,801 | -0.26(-1.24%) |
May 18, 2004 | 21.19 | 21.42 | 21.10 | 21.27 | 13,679,102 | +0.20(+0.93%) |
May 17, 2004 | 21.27 | 21.29 | 20.66 | 21.07 | 18,853,112 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.45 | 20.83 | 21.24 | 24,226,468 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.06 | 20.44 | 20.83 | 43,434,596 | -0.38(-1.81%) |
May 12, 2004 | 22.57 | 22.72 | 20.57 | 21.21 | 71,922,176 | -1.53(-6.74%) |
May 11, 2004 | 23.13 | 23.23 | 22.57 | 22.74 | 25,731,524 | -0.63(-2.71%) |
May 10, 2004 | 23.55 | 23.62 | 23.11 | 23.38 | 14,620,408 | -0.32(-1.37%) |
May 07, 2004 | 23.96 | 24.00 | 23.55 | 23.70 | 10,329,473 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.06 | 23.70 | 24.00 | 9,734,729 | +0.04(+0.18%) |
May 05, 2004 | 23.99 | 24.04 | 23.82 | 23.96 | 8,311,383 | -0.03(-0.12%) |
May 04, 2004 | 24.04 | 24.07 | 23.65 | 23.99 | 10,336,751 | -0.01(-0.05%) |
May 03, 2004 | 23.72 | 24.11 | 23.68 | 24.00 | 11,997,948 | +0.41(+1.75%) |
Apr 30, 2004 | 23.55 | 24.00 | 23.49 | 23.59 | 14,037,404 | +0.20(+0.87%) |
Apr 29, 2004 | 23.72 | 23.73 | 23.23 | 23.38 | 11,456,034 | -0.16(-0.69%) |
Apr 28, 2004 | 23.78 | 23.85 | 23.48 | 23.54 | 9,875,138 | -0.27(-1.13%) |
Apr 27, 2004 | 23.77 | 24.21 | 23.77 | 23.81 | 12,173,812 | +0.14(+0.59%) |
Apr 26, 2004 | 23.71 | 23.92 | 23.57 | 23.67 | 10,175,915 | -0.14(-0.57%) |
Apr 23, 2004 | 24.06 | 24.06 | 23.60 | 23.81 | 9,709,606 | -0.26(-1.06%) |
Apr 22, 2004 | 23.78 | 24.25 | 23.72 | 24.06 | 11,035,041 | +0.29(+1.20%) |
Apr 21, 2004 | 23.87 | 24.16 | 23.34 | 23.78 | 15,088,125 | -0.21(-0.89%) |
Apr 20, 2004 | 24.04 | 24.36 | 23.55 | 23.99 | 16,243,097 | -0.05(-0.21%) |
Apr 19, 2004 | 23.84 | 24.15 | 23.82 | 24.04 | 10,590,803 | +0.23(+0.98%) |
Apr 16, 2004 | 23.79 | 23.85 | 23.53 | 23.81 | 9,093,026 | +0.13(+0.56%) |
Apr 15, 2004 | 23.67 | 23.73 | 23.42 | 23.68 | 10,564,975 | +0.00(+0.02%) |
Apr 14, 2004 | 23.47 | 23.82 | 23.45 | 23.67 | 11,412,127 | +0.21(+0.91%) |
Apr 13, 2004 | 23.83 | 23.88 | 23.38 | 23.46 | 13,223,124 | -0.23(-0.95%) |
Apr 12, 2004 | 23.79 | 23.81 | 23.65 | 23.68 | 7,933,123 | +0.10(+0.43%) |
Apr 08, 2004 | 23.57 | 23.97 | 23.42 | 23.58 | 12,921,878 | +0.09(+0.40%) |
Apr 07, 2004 | 23.57 | 23.66 | 23.33 | 23.49 | 17,023,096 | -0.18(-0.76%) |
Apr 06, 2004 | 23.45 | 23.74 | 23.38 | 23.67 | 13,474,358 | +0.12(+0.51%) |
Apr 05, 2004 | 23.32 | 23.58 | 23.23 | 23.55 | 10,396,860 | +0.18(+0.77%) |
Apr 02, 2004 | 23.56 | 23.59 | 23.22 | 23.37 | 10,868,569 | -0.10(-0.42%) |
Apr 01, 2004 | 23.28 | 23.55 | 23.11 | 23.47 | 12,261,391 | +0.28(+1.19%) |
Mar 31, 2004 | 23.11 | 23.30 | 22.93 | 23.19 | 13,113,004 | +0.09(+0.37%) |
Mar 30, 2004 | 23.12 | 23.17 | 22.93 | 23.11 | 7,776,982 | -0.01(-0.05%) |
Mar 29, 2004 | 22.84 | 23.20 | 22.62 | 23.12 | 9,610,990 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.00 | 22.62 | 22.83 | 8,730,498 | +0.10(+0.45%) |
Mar 25, 2004 | 22.69 | 22.76 | 22.55 | 22.73 | 7,638,451 | +0.17(+0.76%) |
Mar 24, 2004 | 22.62 | 22.65 | 22.36 | 22.56 | 11,403,909 | -0.04(-0.19%) |
Mar 23, 2004 | 22.65 | 22.84 | 22.58 | 22.60 | 12,986,683 | +0.05(+0.21%) |
Mar 22, 2004 | 23.07 | 23.11 | 22.36 | 22.56 | 24,270,374 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.50 | 23.24 | 23.28 | 18,714,112 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.26 | 23.44 | 10,362,814 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.41 | 23.02 | 23.33 | 15,923,537 | +0.34(+1.50%) |
Mar 16, 2004 | 22.93 | 23.08 | 22.82 | 22.99 | 15,308,836 | +0.09(+0.37%) |
Mar 15, 2004 | 23.04 | 23.20 | 22.88 | 22.90 | 17,864,378 | -0.23(-0.99%) |
Mar 12, 2004 | 23.74 | 23.81 | 22.82 | 23.13 | 46,933,556 | -0.86(-3.57%) |
Mar 11, 2004 | 24.57 | 24.72 | 23.94 | 23.99 | 27,514,814 | -0.90(-3.63%) |
Mar 10, 2004 | 24.74 | 25.11 | 24.74 | 24.89 | 17,994,222 | +0.11(+0.43%) |
Mar 09, 2004 | 24.80 | 24.91 | 24.60 | 24.78 | 12,498,772 | -0.02(-0.07%) |
Mar 08, 2004 | 24.83 | 25.00 | 24.77 | 24.80 | 11,569,206 | +0.00(+0.02%) |
Mar 05, 2004 | 24.47 | 24.91 | 24.46 | 24.80 | 13,725,357 | +0.33(+1.34%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.41 | 24.47 | 9,752,104 | -0.21(-0.86%) |
Mar 03, 2004 | 24.64 | 24.84 | 24.60 | 24.68 | 10,546,191 | -0.08(-0.31%) |
Mar 02, 2004 | 24.60 | 24.96 | 24.58 | 24.76 | 13,746,724 | -0.02(-0.09%) |
Mar 01, 2004 | 24.50 | 24.78 | 24.45 | 24.78 | 10,416,817 | +0.27(+1.09%) |
Feb 27, 2004 | 24.38 | 24.55 | 24.28 | 24.51 | 12,159,724 | +0.23(+0.93%) |
Feb 26, 2004 | 24.18 | 24.28 | 24.12 | 24.28 | 12,985,509 | +0.19(+0.78%) |
Feb 25, 2004 | 23.92 | 24.24 | 23.90 | 24.10 | 12,758,224 | +0.17(+0.73%) |
Feb 24, 2004 | 24.06 | 24.27 | 23.73 | 23.92 | 17,765,528 | -0.20(-0.81%) |
Feb 23, 2004 | 23.57 | 24.17 | 23.56 | 24.12 | 15,928,233 | +0.55(+2.31%) |
Feb 20, 2004 | 23.63 | 23.68 | 23.51 | 23.57 | 12,478,579 | +0.05(+0.20%) |
Feb 19, 2004 | 23.52 | 23.65 | 23.43 | 23.53 | 13,179,687 | +0.05(+0.22%) |
Feb 18, 2004 | 23.45 | 23.57 | 23.42 | 23.48 | 7,069,066 | -0.01(-0.05%) |
Feb 17, 2004 | 23.34 | 23.57 | 23.34 | 23.49 | 7,980,787 | +0.21(+0.90%) |
Feb 13, 2004 | 23.59 | 23.59 | 23.16 | 23.28 | 9,547,125 | -0.25(-1.05%) |
Feb 12, 2004 | 23.34 | 23.55 | 23.31 | 23.53 | 7,935,001 | +0.13(+0.56%) |
Feb 11, 2004 | 23.45 | 23.45 | 23.32 | 23.39 | 14,821,160 | -0.11(-0.45%) |
Feb 10, 2004 | 23.15 | 23.52 | 23.09 | 23.50 | 14,210,685 | +0.32(+1.38%) |
Feb 09, 2004 | 23.62 | 23.62 | 23.06 | 23.18 | 15,414,730 | -0.15(-0.64%) |
Feb 06, 2004 | 23.45 | 23.60 | 23.25 | 23.33 | 12,262,330 | -0.19(-0.81%) |
Feb 05, 2004 | 23.39 | 23.52 | 23.36 | 23.52 | 8,898,378 | +0.12(+0.49%) |
Feb 04, 2004 | 23.36 | 23.56 | 23.34 | 23.41 | 9,454,850 | -0.07(-0.31%) |
Feb 03, 2004 | 23.47 | 23.68 | 23.38 | 23.48 | 8,628,595 | +0.01(+0.04%) |
Feb 02, 2004 | 23.68 | 23.70 | 23.29 | 23.47 | 12,572,499 | -0.20(-0.86%) |
Jan 30, 2004 | 23.66 | 23.80 | 23.45 | 23.68 | 13,557,007 | -0.15(-0.64%) |
Jan 29, 2004 | 23.74 | 23.89 | 23.59 | 23.83 | 17,734,300 | +0.13(+0.54%) |
Jan 28, 2004 | 23.42 | 23.82 | 23.38 | 23.70 | 23,026,180 | +0.28(+1.18%) |
Jan 27, 2004 | 23.37 | 23.42 | 23.26 | 23.42 | 14,612,190 | +0.08(+0.35%) |
Jan 26, 2004 | 23.17 | 23.38 | 23.17 | 23.34 | 14,661,028 | +0.14(+0.61%) |
Jan 23, 2004 | 23.03 | 23.27 | 23.02 | 23.20 | 10,714,776 | +0.19(+0.83%) |
Jan 22, 2004 | 22.99 | 23.06 | 22.89 | 23.01 | 13,023,546 | +0.01(+0.06%) |
Jan 21, 2004 | 22.66 | 23.00 | 22.50 | 23.00 | 13,060,879 | +0.34(+1.48%) |
Jan 20, 2004 | 22.59 | 22.85 | 22.48 | 22.66 | 12,919,061 | -0.20(-0.88%) |
Jan 16, 2004 | 22.96 | 23.26 | 22.61 | 22.86 | 23,758,750 | -0.24(-1.05%) |
Jan 15, 2004 | 23.07 | 23.12 | 22.65 | 23.11 | 13,424,581 | +0.16(+0.69%) |
Jan 14, 2004 | 22.74 | 22.99 | 22.70 | 22.95 | 8,457,193 | +0.29(+1.30%) |
Jan 13, 2004 | 22.59 | 22.83 | 22.51 | 22.65 | 9,502,748 | +0.03(+0.11%) |
Jan 12, 2004 | 22.59 | 22.73 | 22.44 | 22.63 | 11,876,792 | +0.14(+0.63%) |
Jan 09, 2004 | 22.57 | 22.98 | 22.49 | 22.49 | 14,575,326 | -0.13(-0.57%) |
Jan 08, 2004 | 22.59 | 22.69 | 22.40 | 22.62 | 17,333,970 | -0.01(-0.04%) |
Jan 07, 2004 | 22.90 | 22.90 | 22.36 | 22.62 | 28,587,842 | -0.30(-1.32%) |
Jan 06, 2004 | 23.10 | 23.13 | 22.83 | 22.93 | 17,129,460 | -0.17(-0.76%) |
Jan 05, 2004 | 23.24 | 23.26 | 22.82 | 23.10 | 16,570,171 | -0.17(-0.75%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.22 | 23.28 | 13,921,649 | +0.10(+0.42%) |
Dec 31, 2003 | 22.91 | 23.21 | 22.89 | 23.18 | 10,557,696 | +0.17(+0.72%) |
Dec 30, 2003 | 23.02 | 23.06 | 22.94 | 23.01 | 8,929,137 | -0.16(-0.68%) |
Dec 29, 2003 | 22.89 | 23.21 | 22.87 | 23.17 | 13,019,554 | +0.32(+1.40%) |
Dec 26, 2003 | 22.81 | 22.91 | 22.79 | 22.85 | 3,499,430 | +0.07(+0.32%) |
Dec 24, 2003 | 23.03 | 23.04 | 22.77 | 22.78 | 5,797,869 | -0.23(-1.00%) |
Dec 23, 2003 | 23.13 | 23.25 | 22.88 | 23.01 | 12,820,445 | -0.24(-1.03%) |
Dec 22, 2003 | 23.30 | 23.37 | 23.01 | 23.25 | 13,272,197 | -0.14(-0.62%) |
Dec 19, 2003 | 23.29 | 23.44 | 23.20 | 23.39 | 21,471,816 | +0.19(+0.83%) |
Dec 18, 2003 | 23.00 | 23.25 | 22.98 | 23.20 | 18,454,426 | +0.15(+0.67%) |
Dec 17, 2003 | 23.02 | 23.10 | 22.92 | 23.05 | 16,384,211 | -0.04(-0.18%) |
Dec 16, 2003 | 22.41 | 23.13 | 22.41 | 23.09 | 24,528,888 | +0.36(+1.59%) |
Dec 15, 2003 | 22.72 | 23.07 | 22.69 | 22.73 | 17,444,794 | +0.09(+0.39%) |
Dec 12, 2003 | 22.62 | 22.71 | 22.51 | 22.64 | 9,605,355 | +0.03(+0.11%) |
Dec 11, 2003 | 22.39 | 22.71 | 22.37 | 22.61 | 14,868,589 | +0.33(+1.49%) |
Dec 10, 2003 | 22.04 | 22.47 | 22.04 | 22.28 | 13,696,242 | +0.24(+1.10%) |
Dec 09, 2003 | 22.19 | 22.32 | 21.94 | 22.04 | 16,451,598 | -0.30(-1.33%) |
Dec 08, 2003 | 21.90 | 22.58 | 21.84 | 22.33 | 23,545,552 | +0.43(+1.98%) |
Dec 05, 2003 | 21.95 | 22.01 | 21.81 | 21.90 | 10,838,045 | -0.08(-0.35%) |
Dec 04, 2003 | 21.93 | 22.04 | 21.86 | 21.98 | 12,168,176 | +0.06(+0.27%) |
Dec 03, 2003 | 22.10 | 22.17 | 21.81 | 21.92 | 15,186,271 | -0.21(-0.96%) |
Dec 02, 2003 | 22.24 | 22.33 | 22.13 | 22.13 | 16,118,185 | -0.17(-0.74%) |
Dec 01, 2003 | 22.19 | 22.30 | 22.08 | 22.30 | 13,609,132 | +0.15(+0.67%) |
Nov 28, 2003 | 21.98 | 22.15 | 21.94 | 22.15 | 7,700,673 | +0.04(+0.19%) |
Nov 26, 2003 | 21.78 | 22.15 | 21.72 | 22.10 | 11,570,380 | +0.46(+2.13%) |
Nov 25, 2003 | 21.64 | 21.74 | 21.57 | 21.64 | 8,955,904 | +0.10(+0.45%) |
Nov 24, 2003 | 21.47 | 21.68 | 21.45 | 21.55 | 10,527,642 | +0.21(+1.00%) |
Nov 21, 2003 | 21.32 | 21.49 | 21.29 | 21.33 | 11,529,995 | +0.03(+0.14%) |
Nov 20, 2003 | 21.23 | 21.72 | 21.18 | 21.30 | 25,955,520 | +0.01(+0.04%) |
Nov 19, 2003 | 21.19 | 21.37 | 21.17 | 21.29 | 11,171,693 | +0.06(+0.26%) |
Nov 18, 2003 | 21.35 | 21.38 | 21.20 | 21.24 | 12,662,896 | -0.20(-0.95%) |
Nov 17, 2003 | 21.45 | 21.49 | 21.12 | 21.44 | 13,578,139 | +0.00(+0.00%) |
Nov 14, 2003 | 21.36 | 21.59 | 21.36 | 21.44 | 15,647,649 | +0.08(+0.38%) |
Nov 13, 2003 | 21.32 | 21.40 | 21.21 | 21.36 | 13,344,515 | -0.04(-0.18%) |
Nov 12, 2003 | 20.74 | 21.49 | 20.74 | 21.40 | 22,442,002 | +0.66(+3.18%) |
Nov 11, 2003 | 20.92 | 20.92 | 20.66 | 20.74 | 9,497,818 | -0.17(-0.81%) |
Nov 10, 2003 | 21.09 | 21.09 | 20.63 | 20.91 | 13,591,522 | -0.17(-0.83%) |
Nov 07, 2003 | 20.59 | 21.18 | 20.53 | 21.09 | 33,000,168 | +0.94(+4.67%) |
Nov 06, 2003 | 20.01 | 20.30 | 20.01 | 20.14 | 17,153,644 | +0.14(+0.68%) |
Nov 05, 2003 | 19.79 | 20.02 | 19.79 | 20.01 | 11,729,339 | +0.19(+0.97%) |
Nov 04, 2003 | 19.77 | 19.91 | 19.77 | 19.82 | 6,547,814 | -0.01(-0.06%) |
Nov 03, 2003 | 19.87 | 20.01 | 19.80 | 19.83 | 8,422,208 | +0.03(+0.13%) |
Oct 31, 2003 | 19.86 | 19.89 | 19.70 | 19.80 | 8,493,351 | -0.06(-0.28%) |
Oct 30, 2003 | 19.89 | 19.97 | 19.78 | 19.86 | 8,400,137 | -0.03(-0.15%) |
Oct 29, 2003 | 19.66 | 20.10 | 19.66 | 19.89 | 17,652,356 | +0.23(+1.15%) |
Oct 28, 2003 | 19.30 | 19.70 | 19.30 | 19.66 | 16,138,377 | +0.37(+1.90%) |
Oct 27, 2003 | 19.42 | 19.48 | 19.23 | 19.30 | 7,272,636 | -0.12(-0.64%) |
Oct 24, 2003 | 19.30 | 19.44 | 19.17 | 19.42 | 7,458,126 | +0.05(+0.26%) |
Oct 23, 2003 | 19.25 | 19.38 | 19.25 | 19.37 | 7,900,016 | +0.08(+0.40%) |
Oct 22, 2003 | 19.36 | 19.41 | 19.23 | 19.29 | 10,103,362 | -0.06(-0.33%) |
Oct 21, 2003 | 19.37 | 19.49 | 19.29 | 19.36 | 13,073,793 | -0.01(-0.04%) |
Oct 20, 2003 | 19.17 | 19.38 | 18.82 | 19.37 | 19,838,796 | +0.29(+1.54%) |
Oct 17, 2003 | 19.15 | 19.15 | 18.96 | 19.07 | 15,314,706 | -0.07(-0.38%) |
Oct 16, 2003 | 18.95 | 19.18 | 18.95 | 19.14 | 14,351,799 | -0.09(-0.44%) |
Oct 15, 2003 | 19.12 | 19.26 | 19.11 | 19.23 | 9,319,136 | +0.06(+0.33%) |
Oct 14, 2003 | 19.01 | 19.21 | 18.97 | 19.17 | 10,403,669 | +0.04(+0.22%) |
Oct 13, 2003 | 19.19 | 19.23 | 19.06 | 19.12 | 8,879,594 | -0.06(-0.33%) |
Oct 10, 2003 | 19.27 | 19.33 | 19.16 | 19.19 | 8,333,454 | -0.08(-0.40%) |
Oct 09, 2003 | 19.25 | 19.32 | 19.19 | 19.26 | 11,577,894 | +0.12(+0.62%) |
Oct 08, 2003 | 19.25 | 19.25 | 19.10 | 19.14 | 15,144,947 | -0.08(-0.42%) |
Oct 07, 2003 | 19.18 | 19.23 | 19.05 | 19.23 | 10,470,117 | +0.05(+0.24%) |
Oct 06, 2003 | 19.05 | 19.29 | 19.00 | 19.18 | 10,735,438 | +0.14(+0.76%) |
Oct 03, 2003 | 18.91 | 19.17 | 18.91 | 19.03 | 14,573,448 | +0.17(+0.88%) |
Oct 02, 2003 | 18.91 | 18.92 | 18.77 | 18.87 | 10,208,552 | -0.03(-0.16%) |