Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 22.23 | 22.58 | 21.83 | 22.51 | 4,617,544 | +0.10(+0.46%) |
Oct 28, 2004 | 21.97 | 22.47 | 21.85 | 22.40 | 4,257,402 | +0.19(+0.86%) |
Oct 27, 2004 | 21.48 | 22.29 | 21.23 | 22.21 | 2,847,597 | +0.92(+4.30%) |
Oct 26, 2004 | 21.30 | 21.62 | 21.01 | 21.30 | 4,009,212 | -0.01(-0.04%) |
Oct 25, 2004 | 20.54 | 21.66 | 20.44 | 21.31 | 6,414,323 | +0.65(+3.14%) |
Oct 22, 2004 | 21.02 | 21.21 | 20.33 | 20.66 | 3,751,885 | -0.24(-1.16%) |
Oct 21, 2004 | 20.23 | 21.00 | 20.09 | 20.90 | 2,804,690 | +0.76(+3.76%) |
Oct 20, 2004 | 19.39 | 20.32 | 19.07 | 20.14 | 2,980,366 | +0.77(+3.95%) |
Oct 19, 2004 | 19.51 | 19.89 | 19.29 | 19.38 | 2,384,409 | +0.20(+1.04%) |
Oct 18, 2004 | 18.69 | 19.33 | 18.53 | 19.18 | 2,208,848 | +0.37(+1.98%) |
Oct 15, 2004 | 18.68 | 19.13 | 18.44 | 18.81 | 1,706,800 | +0.02(+0.09%) |
Oct 14, 2004 | 19.18 | 19.75 | 18.74 | 18.79 | 3,857,476 | -0.74(-3.81%) |
Oct 13, 2004 | 19.38 | 19.64 | 19.11 | 19.53 | 5,138,791 | +0.77(+4.10%) |
Oct 12, 2004 | 18.61 | 18.92 | 18.37 | 18.76 | 2,621,150 | -0.20(-1.05%) |
Oct 11, 2004 | 18.75 | 19.39 | 18.47 | 18.96 | 1,600,863 | +0.27(+1.43%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.60 | 18.69 | 2,766,062 | -0.73(-3.78%) |
Oct 07, 2004 | 19.67 | 19.88 | 19.39 | 19.43 | 2,117,136 | -0.42(-2.09%) |
Oct 06, 2004 | 19.95 | 19.97 | 19.33 | 19.84 | 2,502,606 | -0.18(-0.91%) |
Oct 05, 2004 | 20.10 | 20.27 | 19.80 | 20.03 | 3,646,525 | -0.05(-0.26%) |
Oct 04, 2004 | 19.90 | 20.65 | 19.85 | 20.08 | 4,089,822 | +0.52(+2.65%) |
Oct 01, 2004 | 19.28 | 19.76 | 19.20 | 19.56 | 2,943,358 | +0.64(+3.38%) |
Sep 30, 2004 | 18.64 | 19.26 | 18.55 | 18.92 | 2,660,356 | +0.31(+1.67%) |
Sep 29, 2004 | 18.46 | 19.02 | 18.38 | 18.61 | 3,260,130 | +0.26(+1.41%) |
Sep 28, 2004 | 18.43 | 18.48 | 18.05 | 18.35 | 2,365,673 | -0.06(-0.33%) |
Sep 27, 2004 | 18.68 | 18.83 | 18.27 | 18.41 | 2,278,240 | -0.32(-1.71%) |
Sep 24, 2004 | 19.30 | 19.55 | 18.72 | 18.73 | 1,842,461 | -0.59(-3.04%) |
Sep 23, 2004 | 19.18 | 19.69 | 18.99 | 19.32 | 1,630,817 | +0.14(+0.72%) |
Sep 22, 2004 | 19.70 | 19.73 | 19.15 | 19.18 | 1,534,362 | -0.80(-4.02%) |
Sep 21, 2004 | 19.97 | 20.12 | 19.71 | 19.98 | 2,658,505 | +0.07(+0.35%) |
Sep 20, 2004 | 19.45 | 20.33 | 19.32 | 19.91 | 2,943,820 | +0.48(+2.49%) |
Sep 17, 2004 | 19.20 | 19.49 | 18.84 | 19.43 | 2,655,961 | +0.28(+1.44%) |
Sep 16, 2004 | 19.30 | 19.60 | 19.03 | 19.15 | 1,173,179 | -0.09(-0.45%) |
Sep 15, 2004 | 19.64 | 19.82 | 19.13 | 19.24 | 1,937,180 | -0.73(-3.68%) |
Sep 14, 2004 | 19.69 | 20.21 | 19.58 | 19.97 | 2,945,092 | +0.16(+0.83%) |
Sep 13, 2004 | 19.23 | 19.97 | 19.17 | 19.81 | 4,274,519 | +0.65(+3.38%) |
Sep 10, 2004 | 18.39 | 19.31 | 18.12 | 19.16 | 4,264,457 | +0.80(+4.33%) |
Sep 09, 2004 | 17.48 | 18.61 | 17.40 | 18.37 | 5,839,877 | +1.06(+6.15%) |
Sep 08, 2004 | 17.43 | 17.80 | 17.16 | 17.30 | 2,752,762 | -0.11(-0.65%) |
Sep 07, 2004 | 17.54 | 17.66 | 17.16 | 17.41 | 3,175,010 | +0.01(+0.05%) |
Sep 03, 2004 | 18.16 | 18.35 | 17.27 | 17.41 | 4,215,074 | -1.25(-6.72%) |
Sep 02, 2004 | 18.74 | 18.91 | 18.31 | 18.66 | 3,965,495 | -0.01(-0.05%) |
Sep 01, 2004 | 18.56 | 19.19 | 18.43 | 18.67 | 3,419,962 | +0.03(+0.19%) |
Aug 31, 2004 | 18.82 | 18.83 | 18.22 | 18.63 | 2,394,818 | -0.17(-0.92%) |
Aug 30, 2004 | 19.26 | 19.34 | 18.75 | 18.81 | 1,263,273 | -0.53(-2.73%) |
Aug 27, 2004 | 19.07 | 19.51 | 19.02 | 19.33 | 1,479,312 | +0.27(+1.41%) |
Aug 26, 2004 | 18.90 | 19.08 | 18.64 | 19.07 | 2,604,496 | +0.03(+0.18%) |
Aug 25, 2004 | 18.56 | 19.31 | 18.41 | 19.03 | 2,467,100 | +0.46(+2.47%) |
Aug 24, 2004 | 19.45 | 19.55 | 18.38 | 18.57 | 2,295,125 | -0.73(-3.76%) |
Aug 23, 2004 | 19.22 | 19.64 | 19.06 | 19.30 | 2,257,075 | +0.20(+1.04%) |
Aug 20, 2004 | 18.73 | 19.22 | 18.63 | 19.10 | 1,886,062 | +0.25(+1.33%) |
Aug 19, 2004 | 19.13 | 19.26 | 18.69 | 18.85 | 2,524,580 | -0.35(-1.80%) |
Aug 18, 2004 | 18.03 | 19.28 | 17.95 | 19.20 | 5,777,887 | +1.03(+5.66%) |
Aug 17, 2004 | 17.88 | 18.44 | 17.79 | 18.17 | 3,548,221 | +0.51(+2.89%) |
Aug 16, 2004 | 17.51 | 17.90 | 17.35 | 17.66 | 2,968,570 | +0.41(+2.36%) |
Aug 13, 2004 | 17.47 | 17.51 | 17.18 | 17.25 | 3,384,341 | -0.13(-0.75%) |
Aug 12, 2004 | 17.73 | 17.84 | 17.04 | 17.38 | 6,424,616 | -0.58(-3.23%) |
Aug 11, 2004 | 18.55 | 18.55 | 17.52 | 17.96 | 5,489,334 | -1.11(-5.80%) |
Aug 10, 2004 | 18.68 | 19.08 | 18.52 | 19.07 | 1,882,592 | +0.40(+2.13%) |
Aug 09, 2004 | 18.59 | 18.77 | 18.30 | 18.67 | 3,019,110 | +0.16(+0.89%) |
Aug 06, 2004 | 18.73 | 18.95 | 18.29 | 18.50 | 4,240,980 | -0.61(-3.21%) |
Aug 05, 2004 | 19.90 | 19.93 | 19.07 | 19.12 | 2,590,386 | -0.61(-3.11%) |
Aug 04, 2004 | 19.67 | 19.96 | 19.27 | 19.73 | 2,529,668 | +0.29(+1.47%) |
Aug 03, 2004 | 20.60 | 20.62 | 19.43 | 19.45 | 3,076,705 | -1.12(-5.46%) |
Aug 02, 2004 | 20.60 | 20.61 | 20.11 | 20.57 | 1,950,365 | -0.05(-0.25%) |
Jul 30, 2004 | 20.32 | 20.91 | 20.17 | 20.62 | 2,750,449 | +0.32(+1.58%) |
Jul 29, 2004 | 20.04 | 20.35 | 19.90 | 20.30 | 3,302,343 | +0.66(+3.35%) |
Jul 28, 2004 | 19.75 | 19.86 | 19.26 | 19.64 | 3,720,196 | -0.27(-1.35%) |
Jul 27, 2004 | 19.34 | 20.08 | 19.26 | 19.91 | 5,059,684 | +0.53(+2.72%) |
Jul 26, 2004 | 19.64 | 19.90 | 19.04 | 19.39 | 4,984,973 | -0.19(-0.97%) |
Jul 23, 2004 | 20.03 | 20.84 | 19.57 | 19.58 | 8,746,689 | -0.93(-4.55%) |
Jul 22, 2004 | 18.40 | 21.20 | 18.37 | 20.51 | 20,777,448 | +3.39(+19.80%) |
Jul 21, 2004 | 18.50 | 18.85 | 17.12 | 17.12 | 3,620,966 | -1.36(-7.35%) |
Jul 20, 2004 | 17.90 | 18.48 | 17.79 | 18.48 | 2,835,223 | +0.47(+2.59%) |
Jul 19, 2004 | 17.94 | 18.31 | 17.66 | 18.01 | 2,473,693 | +0.10(+0.58%) |
Jul 16, 2004 | 18.81 | 18.89 | 17.79 | 17.91 | 3,945,950 | -0.64(-3.45%) |
Jul 15, 2004 | 18.56 | 18.88 | 18.11 | 18.55 | 4,354,319 | +0.04(+0.23%) |
Jul 14, 2004 | 19.39 | 19.45 | 18.16 | 18.50 | 9,862,505 | -2.18(-10.53%) |
Jul 13, 2004 | 20.93 | 21.24 | 20.52 | 20.68 | 3,110,591 | -0.29(-1.40%) |
Jul 12, 2004 | 21.12 | 21.13 | 20.06 | 20.98 | 4,314,072 | -0.66(-3.04%) |
Jul 09, 2004 | 21.31 | 21.69 | 21.26 | 21.63 | 2,659,199 | +0.50(+2.37%) |
Jul 08, 2004 | 20.63 | 21.59 | 20.53 | 21.13 | 3,620,850 | +0.32(+1.54%) |
Jul 07, 2004 | 20.52 | 21.10 | 20.43 | 20.81 | 1,654,178 | +0.38(+1.86%) |
Jul 06, 2004 | 21.18 | 21.18 | 20.21 | 20.43 | 2,553,955 | -0.73(-3.47%) |
Jul 02, 2004 | 21.70 | 21.83 | 21.01 | 21.17 | 3,719,965 | -0.68(-3.13%) |
Jul 01, 2004 | 23.10 | 23.10 | 21.78 | 21.85 | 3,741,129 | -1.32(-5.71%) |
Jun 30, 2004 | 22.62 | 23.21 | 22.42 | 23.17 | 2,839,386 | +0.41(+1.79%) |
Jun 29, 2004 | 21.93 | 22.81 | 21.77 | 22.77 | 2,505,497 | +0.71(+3.21%) |
Jun 28, 2004 | 22.57 | 22.66 | 21.78 | 22.06 | 2,012,239 | -0.39(-1.73%) |
Jun 25, 2004 | 21.61 | 22.80 | 21.56 | 22.45 | 3,845,101 | +0.66(+3.02%) |
Jun 24, 2004 | 21.72 | 22.13 | 21.55 | 21.79 | 2,326,814 | +0.13(+0.60%) |
Jun 23, 2004 | 21.30 | 21.83 | 21.11 | 21.66 | 2,851,530 | +0.35(+1.66%) |
Jun 22, 2004 | 20.26 | 21.31 | 20.14 | 21.31 | 2,388,225 | +1.11(+5.48%) |
Jun 21, 2004 | 20.23 | 20.71 | 20.03 | 20.20 | 1,492,959 | -0.09(-0.43%) |
Jun 18, 2004 | 20.23 | 20.62 | 20.09 | 20.28 | 2,370,877 | +0.00(+0.00%) |
Jun 17, 2004 | 20.92 | 20.96 | 20.10 | 20.28 | 2,695,977 | -0.81(-3.85%) |
Jun 16, 2004 | 21.47 | 21.50 | 20.94 | 21.10 | 1,324,337 | -0.33(-1.53%) |
Jun 15, 2004 | 21.02 | 21.54 | 20.98 | 21.43 | 1,815,514 | +0.74(+3.60%) |
Jun 14, 2004 | 20.89 | 20.92 | 20.56 | 20.68 | 1,751,442 | -0.37(-1.77%) |
Jun 10, 2004 | 21.10 | 21.18 | 20.85 | 21.05 | 1,468,787 | +0.22(+1.04%) |
Jun 09, 2004 | 21.33 | 21.45 | 20.66 | 20.84 | 2,333,406 | -0.68(-3.17%) |
Jun 08, 2004 | 21.43 | 21.61 | 21.25 | 21.52 | 1,326,766 | -0.24(-1.11%) |
Jun 07, 2004 | 21.12 | 21.76 | 21.12 | 21.76 | 1,489,489 | +0.78(+3.71%) |
Jun 04, 2004 | 20.79 | 21.34 | 20.70 | 20.99 | 2,314,670 | +0.65(+3.19%) |
Jun 03, 2004 | 20.88 | 20.93 | 20.32 | 20.34 | 2,609,469 | -0.65(-3.09%) |
Jun 02, 2004 | 21.60 | 21.60 | 20.67 | 20.99 | 2,676,085 | -0.58(-2.69%) |
Jun 01, 2004 | 21.46 | 21.88 | 21.18 | 21.56 | 2,719,107 | -0.16(-0.76%) |
May 28, 2004 | 21.48 | 21.88 | 21.18 | 21.73 | 3,150,144 | +0.51(+2.40%) |
May 27, 2004 | 20.80 | 21.37 | 20.80 | 21.22 | 3,154,192 | +0.55(+2.68%) |
May 26, 2004 | 20.24 | 20.75 | 20.20 | 20.67 | 1,777,927 | +0.31(+1.53%) |
May 25, 2004 | 19.75 | 20.48 | 19.37 | 20.35 | 1,695,813 | +0.67(+3.38%) |
May 24, 2004 | 19.76 | 19.90 | 19.54 | 19.69 | 1,081,467 | +0.19(+0.98%) |
May 21, 2004 | 19.46 | 19.54 | 19.24 | 19.50 | 1,146,926 | +0.30(+1.58%) |
May 20, 2004 | 19.45 | 19.68 | 19.13 | 19.20 | 1,605,026 | -0.23(-1.20%) |
May 19, 2004 | 19.45 | 20.16 | 19.43 | 19.43 | 3,114,292 | +0.28(+1.44%) |
May 18, 2004 | 18.80 | 19.43 | 18.74 | 19.15 | 2,319,065 | +0.67(+3.65%) |
May 17, 2004 | 18.50 | 18.93 | 18.08 | 18.48 | 3,517,920 | -0.43(-2.29%) |
May 14, 2004 | 19.41 | 19.54 | 18.83 | 18.91 | 2,244,238 | -0.24(-1.26%) |
May 13, 2004 | 19.44 | 19.47 | 18.99 | 19.15 | 1,597,624 | -0.26(-1.34%) |
May 12, 2004 | 19.59 | 19.77 | 18.81 | 19.41 | 2,582,869 | -0.51(-2.56%) |
May 11, 2004 | 19.47 | 19.96 | 19.42 | 19.92 | 3,562,793 | +0.81(+4.25%) |
May 10, 2004 | 19.03 | 19.43 | 18.75 | 19.11 | 4,028,526 | +0.01(+0.05%) |
May 07, 2004 | 19.04 | 19.59 | 18.95 | 19.10 | 3,842,903 | -0.01(-0.05%) |
May 06, 2004 | 19.07 | 19.34 | 18.84 | 19.11 | 2,303,799 | -0.12(-0.63%) |
May 05, 2004 | 19.20 | 19.63 | 19.15 | 19.23 | 4,772,056 | +0.13(+0.68%) |
May 04, 2004 | 18.94 | 19.45 | 18.92 | 19.10 | 5,186,902 | +0.31(+1.66%) |
May 03, 2004 | 19.13 | 19.45 | 18.37 | 18.79 | 5,472,333 | -0.29(-1.54%) |
Apr 30, 2004 | 19.18 | 19.32 | 18.86 | 19.08 | 5,226,802 | -0.01(-0.05%) |
Apr 29, 2004 | 20.32 | 20.34 | 18.75 | 19.09 | 6,043,425 | -1.31(-6.40%) |
Apr 28, 2004 | 20.69 | 20.96 | 20.26 | 20.40 | 1,924,111 | -0.23(-1.13%) |
Apr 27, 2004 | 21.37 | 21.40 | 20.48 | 20.63 | 2,774,852 | -0.58(-2.73%) |
Apr 26, 2004 | 21.71 | 21.73 | 20.99 | 21.21 | 2,310,854 | -0.47(-2.15%) |
Apr 23, 2004 | 21.19 | 21.71 | 21.19 | 21.68 | 2,110,543 | +0.48(+2.24%) |
Apr 22, 2004 | 20.87 | 21.29 | 20.28 | 21.20 | 5,198,236 | -0.12(-0.57%) |
Apr 21, 2004 | 21.37 | 21.45 | 20.60 | 21.32 | 4,283,309 | +0.14(+0.65%) |
Apr 20, 2004 | 22.00 | 22.34 | 21.10 | 21.18 | 2,540,308 | -0.84(-3.81%) |
Apr 19, 2004 | 21.44 | 22.10 | 21.31 | 22.02 | 2,410,084 | +0.66(+3.08%) |
Apr 16, 2004 | 21.68 | 21.75 | 21.04 | 21.37 | 4,031,533 | -0.54(-2.45%) |
Apr 15, 2004 | 23.16 | 23.33 | 21.37 | 21.90 | 5,359,571 | -1.29(-5.56%) |
Apr 14, 2004 | 22.70 | 23.58 | 22.67 | 23.19 | 3,230,639 | -0.02(-0.07%) |
Apr 13, 2004 | 23.56 | 23.78 | 23.09 | 23.21 | 3,364,102 | -0.22(-0.96%) |
Apr 12, 2004 | 23.06 | 23.57 | 22.91 | 23.43 | 1,865,129 | +0.38(+1.65%) |
Apr 08, 2004 | 23.16 | 23.29 | 22.87 | 23.05 | 1,687,371 | +0.19(+0.83%) |
Apr 07, 2004 | 22.71 | 23.12 | 22.29 | 22.86 | 1,780,008 | +0.11(+0.50%) |
Apr 06, 2004 | 23.25 | 23.25 | 22.50 | 22.75 | 1,619,251 | -0.72(-3.07%) |
Apr 05, 2004 | 23.22 | 23.50 | 22.87 | 23.47 | 1,699,399 | +0.13(+0.56%) |
Apr 02, 2004 | 23.02 | 23.40 | 22.77 | 23.34 | 2,374,231 | +1.10(+4.94%) |
Apr 01, 2004 | 21.73 | 22.80 | 21.70 | 22.24 | 2,934,221 | +0.52(+2.39%) |
Mar 31, 2004 | 21.63 | 22.05 | 21.62 | 21.72 | 1,695,698 | -0.17(-0.79%) |
Mar 30, 2004 | 21.79 | 21.97 | 21.49 | 21.89 | 1,574,262 | +0.10(+0.44%) |
Mar 29, 2004 | 21.75 | 22.27 | 21.59 | 21.80 | 1,942,616 | +0.11(+0.52%) |
Mar 26, 2004 | 21.37 | 22.10 | 21.30 | 21.69 | 2,408,465 | +0.11(+0.52%) |
Mar 25, 2004 | 21.17 | 21.77 | 21.12 | 21.57 | 5,051,589 | +0.70(+3.36%) |
Mar 24, 2004 | 20.04 | 21.00 | 19.99 | 20.87 | 4,103,006 | +0.88(+4.41%) |
Mar 23, 2004 | 20.23 | 20.48 | 19.56 | 19.99 | 3,239,660 | +0.18(+0.92%) |
Mar 22, 2004 | 20.01 | 20.16 | 19.47 | 19.81 | 2,786,186 | -0.46(-2.26%) |
Mar 19, 2004 | 20.72 | 21.24 | 20.13 | 20.27 | 3,353,809 | -0.56(-2.70%) |
Mar 18, 2004 | 21.07 | 21.54 | 20.59 | 20.83 | 2,253,374 | -0.42(-1.99%) |
Mar 17, 2004 | 20.99 | 21.32 | 20.94 | 21.25 | 1,605,836 | +0.45(+2.16%) |
Mar 16, 2004 | 20.87 | 21.18 | 20.41 | 20.80 | 2,889,232 | +0.26(+1.26%) |
Mar 15, 2004 | 21.31 | 21.40 | 20.52 | 20.54 | 2,043,928 | -0.97(-4.50%) |
Mar 12, 2004 | 21.15 | 21.51 | 20.93 | 21.51 | 3,105,387 | +0.67(+3.19%) |
Mar 11, 2004 | 20.54 | 21.39 | 20.43 | 20.85 | 5,074,603 | +0.29(+1.39%) |
Mar 10, 2004 | 20.38 | 21.23 | 20.36 | 20.56 | 7,211,400 | +0.35(+1.71%) |
Mar 09, 2004 | 20.58 | 20.65 | 19.77 | 20.22 | 5,705,604 | -0.39(-1.89%) |
Mar 08, 2004 | 21.77 | 22.15 | 20.51 | 20.60 | 3,677,405 | -1.06(-4.91%) |
Mar 05, 2004 | 22.46 | 22.78 | 21.59 | 21.67 | 5,801,017 | -1.02(-4.50%) |
Mar 04, 2004 | 22.06 | 22.74 | 22.02 | 22.69 | 1,872,183 | +0.61(+2.78%) |
Mar 03, 2004 | 22.63 | 22.75 | 21.95 | 22.07 | 2,563,555 | -0.68(-3.00%) |
Mar 02, 2004 | 22.89 | 23.41 | 22.58 | 22.76 | 2,943,705 | -0.04(-0.19%) |
Mar 01, 2004 | 22.11 | 22.96 | 21.88 | 22.80 | 3,893,559 | +0.69(+3.13%) |
Feb 27, 2004 | 22.06 | 22.31 | 21.65 | 22.11 | 3,733,959 | +0.16(+0.75%) |
Feb 26, 2004 | 21.56 | 22.35 | 21.12 | 21.95 | 2,404,301 | +0.40(+1.85%) |
Feb 25, 2004 | 21.53 | 21.92 | 21.20 | 21.55 | 2,864,714 | +0.35(+1.63%) |
Feb 24, 2004 | 21.40 | 21.61 | 20.80 | 21.20 | 6,065,630 | -0.41(-1.88%) |
Feb 23, 2004 | 22.70 | 22.81 | 21.34 | 21.61 | 4,998,851 | -1.09(-4.80%) |
Feb 20, 2004 | 23.35 | 23.39 | 22.33 | 22.70 | 4,198,188 | -0.79(-3.35%) |
Feb 19, 2004 | 25.38 | 25.51 | 23.45 | 23.48 | 5,852,714 | -0.85(-3.48%) |
Feb 18, 2004 | 24.18 | 24.44 | 23.95 | 24.33 | 2,550,139 | +0.12(+0.50%) |
Feb 17, 2004 | 23.86 | 24.25 | 23.69 | 24.21 | 3,382,028 | +0.49(+2.08%) |
Feb 13, 2004 | 24.12 | 24.37 | 23.51 | 23.72 | 4,320,664 | -0.11(-0.47%) |
Feb 12, 2004 | 24.11 | 24.57 | 23.78 | 23.83 | 3,579,909 | -0.09(-0.36%) |
Feb 11, 2004 | 23.59 | 24.21 | 23.49 | 23.92 | 3,465,413 | +0.48(+2.07%) |
Feb 10, 2004 | 23.49 | 23.72 | 23.15 | 23.43 | 3,019,226 | -0.16(-0.66%) |
Feb 09, 2004 | 23.81 | 24.12 | 23.57 | 23.59 | 2,901,376 | -0.12(-0.51%) |
Feb 06, 2004 | 22.59 | 23.82 | 22.59 | 23.71 | 2,996,211 | +1.12(+4.98%) |
Feb 05, 2004 | 22.49 | 23.03 | 22.41 | 22.58 | 2,243,081 | +0.25(+1.12%) |
Feb 04, 2004 | 22.58 | 22.78 | 22.12 | 22.33 | 4,001,347 | -0.64(-2.79%) |
Feb 03, 2004 | 22.66 | 23.23 | 22.60 | 22.97 | 5,094,843 | +0.17(+0.76%) |
Feb 02, 2004 | 23.60 | 23.78 | 22.62 | 22.80 | 4,148,457 | -0.20(-0.86%) |
Jan 30, 2004 | 22.97 | 23.40 | 22.71 | 23.00 | 3,794,214 | +0.08(+0.34%) |
Jan 29, 2004 | 23.93 | 23.99 | 22.24 | 22.92 | 7,530,139 | -0.91(-3.81%) |
Jan 28, 2004 | 23.78 | 24.46 | 23.57 | 23.83 | 5,555,718 | +0.26(+1.10%) |
Jan 27, 2004 | 24.22 | 24.26 | 23.43 | 23.57 | 7,219,496 | -1.03(-4.18%) |
Jan 26, 2004 | 25.14 | 25.56 | 23.82 | 24.60 | 9,243,879 | -0.53(-2.10%) |
Jan 23, 2004 | 27.82 | 27.84 | 24.95 | 25.13 | 9,615,124 | -2.56(-9.24%) |
Jan 22, 2004 | 29.21 | 29.83 | 27.68 | 27.69 | 4,326,331 | -1.41(-4.84%) |
Jan 21, 2004 | 29.84 | 29.88 | 28.79 | 29.10 | 3,037,036 | -0.89(-2.97%) |
Jan 20, 2004 | 29.66 | 30.05 | 29.11 | 29.99 | 2,032,247 | +0.38(+1.29%) |
Jan 16, 2004 | 29.58 | 29.79 | 28.97 | 29.61 | 2,749,524 | +0.38(+1.30%) |
Jan 15, 2004 | 28.45 | 29.59 | 28.25 | 29.23 | 4,685,391 | +0.29(+0.99%) |
Jan 14, 2004 | 29.85 | 29.94 | 28.19 | 28.94 | 3,934,279 | -0.72(-2.42%) |
Jan 13, 2004 | 30.65 | 30.70 | 28.97 | 29.66 | 3,945,094 | -0.95(-3.10%) |
Jan 12, 2004 | 29.90 | 30.68 | 29.61 | 30.61 | 1,857,804 | +0.71(+2.37%) |
Jan 09, 2004 | 28.85 | 30.53 | 28.74 | 29.90 | 4,187,908 | +0.61(+2.10%) |
Jan 08, 2004 | 29.27 | 29.40 | 28.71 | 29.29 | 1,801,146 | +0.41(+1.41%) |
Jan 07, 2004 | 28.99 | 29.18 | 28.46 | 28.88 | 2,689,957 | -0.24(-0.83%) |
Jan 06, 2004 | 29.14 | 29.44 | 28.75 | 29.12 | 2,156,573 | -0.16(-0.53%) |
Jan 05, 2004 | 27.85 | 29.54 | 27.66 | 29.28 | 2,759,470 | +1.86(+6.78%) |
Jan 02, 2004 | 28.22 | 28.40 | 27.37 | 27.42 | 1,767,865 | -0.51(-1.83%) |
Dec 31, 2003 | 28.95 | 28.95 | 27.61 | 27.93 | 1,784,634 | -0.50(-1.76%) |
Dec 30, 2003 | 28.53 | 28.72 | 28.01 | 28.43 | 1,803,222 | +0.16(+0.58%) |
Dec 29, 2003 | 27.58 | 28.46 | 27.47 | 28.27 | 1,817,992 | +0.93(+3.38%) |
Dec 26, 2003 | 27.57 | 27.76 | 27.34 | 27.34 | 632,410 | -0.09(-0.32%) |
Dec 24, 2003 | 27.56 | 27.67 | 27.34 | 27.43 | 751,487 | -0.24(-0.87%) |
Dec 23, 2003 | 27.11 | 27.83 | 27.04 | 27.67 | 1,516,421 | +0.49(+1.81%) |
Dec 22, 2003 | 27.48 | 27.67 | 26.80 | 27.18 | 2,559,211 | -0.24(-0.88%) |
Dec 19, 2003 | 27.62 | 27.82 | 27.18 | 27.42 | 5,244,937 | -0.29(-1.03%) |
Dec 18, 2003 | 26.67 | 27.89 | 26.64 | 27.70 | 2,181,573 | +1.11(+4.16%) |
Dec 17, 2003 | 26.64 | 26.83 | 25.95 | 26.60 | 2,226,615 | -0.08(-0.29%) |
Dec 16, 2003 | 26.42 | 26.89 | 25.59 | 26.67 | 2,934,510 | +0.09(+0.32%) |
Dec 15, 2003 | 28.78 | 28.83 | 26.46 | 26.59 | 2,767,929 | -1.39(-4.98%) |
Dec 12, 2003 | 27.31 | 27.99 | 27.29 | 27.98 | 4,335,670 | +0.80(+2.93%) |
Dec 11, 2003 | 25.98 | 27.26 | 25.71 | 27.18 | 1,893,964 | +1.30(+5.01%) |
Dec 10, 2003 | 26.30 | 26.61 | 25.33 | 25.89 | 4,637,379 | -0.25(-0.96%) |
Dec 09, 2003 | 27.38 | 27.50 | 26.06 | 26.14 | 1,969,318 | -1.01(-3.73%) |
Dec 08, 2003 | 27.13 | 27.61 | 26.71 | 27.15 | 1,715,184 | -0.05(-0.19%) |
Dec 05, 2003 | 28.40 | 28.08 | 27.06 | 27.20 | 2,372,676 | -1.20(-4.23%) |
Dec 04, 2003 | 28.29 | 28.82 | 27.71 | 28.40 | 4,645,716 | +0.05(+0.18%) |
Dec 03, 2003 | 28.75 | 28.97 | 28.08 | 28.35 | 4,104,922 | -0.14(-0.49%) |
Dec 02, 2003 | 27.68 | 29.25 | 27.63 | 28.49 | 5,203,193 | +0.65(+2.33%) |
Dec 01, 2003 | 27.71 | 28.09 | 27.48 | 27.84 | 3,541,007 | +0.21(+0.75%) |
Nov 28, 2003 | 26.74 | 27.69 | 26.74 | 27.63 | 1,646,675 | +0.74(+2.77%) |
Nov 26, 2003 | 26.93 | 27.13 | 26.23 | 26.89 | 1,775,581 | +0.20(+0.75%) |
Nov 25, 2003 | 26.54 | 27.09 | 26.42 | 26.69 | 2,742,223 | +0.09(+0.33%) |
Nov 24, 2003 | 25.83 | 26.61 | 25.36 | 26.61 | 1,787,567 | +1.12(+4.38%) |
Nov 21, 2003 | 24.96 | 25.84 | 25.02 | 25.49 | 3,031,455 | +0.53(+2.11%) |
Nov 20, 2003 | 24.96 | 26.02 | 24.82 | 24.96 | 2,768,722 | -0.26(-1.03%) |
Nov 19, 2003 | 25.33 | 25.63 | 24.86 | 25.22 | 2,397,707 | +0.03(+0.14%) |
Nov 18, 2003 | 26.16 | 26.38 | 25.15 | 25.19 | 1,889,931 | -0.66(-2.54%) |
Nov 17, 2003 | 25.53 | 26.05 | 25.27 | 25.84 | 1,534,836 | +0.12(+0.47%) |
Nov 14, 2003 | 26.66 | 26.74 | 25.60 | 25.72 | 2,123,838 | -1.00(-3.75%) |
Nov 13, 2003 | 27.31 | 27.46 | 26.52 | 26.73 | 3,697,050 | -0.39(-1.43%) |
Nov 12, 2003 | 25.94 | 27.23 | 25.90 | 27.12 | 2,937,119 | +1.24(+4.78%) |
Nov 11, 2003 | 25.91 | 26.23 | 25.71 | 25.88 | 1,729,169 | -0.16(-0.60%) |
Nov 10, 2003 | 26.62 | 26.73 | 25.83 | 26.03 | 2,625,359 | -0.56(-2.11%) |
Nov 07, 2003 | 26.70 | 27.14 | 26.46 | 26.60 | 3,205,380 | -0.03(-0.13%) |
Nov 06, 2003 | 26.54 | 26.80 | 26.20 | 26.63 | 2,834,263 | +0.24(+0.92%) |
Nov 05, 2003 | 25.78 | 26.41 | 25.38 | 26.39 | 3,284,256 | +0.61(+2.38%) |
Nov 04, 2003 | 25.51 | 25.90 | 25.38 | 25.78 | 1,803,592 | +0.03(+0.10%) |