Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.36 | 35.03 | 34.06 | 34.44 | 6,372,069 | -0.46(-1.31%) |
Nov 29, 2004 | 35.10 | 35.10 | 34.65 | 34.89 | 5,865,159 | -0.21(-0.59%) |
Nov 26, 2004 | 34.94 | 35.16 | 34.93 | 35.10 | 1,200,043 | +0.16(+0.46%) |
Nov 24, 2004 | 34.76 | 35.10 | 34.75 | 34.94 | 5,454,485 | +0.18(+0.52%) |
Nov 23, 2004 | 34.39 | 34.83 | 34.33 | 34.76 | 3,947,142 | +0.34(+0.98%) |
Nov 22, 2004 | 34.49 | 34.58 | 34.16 | 34.42 | 4,899,086 | -0.06(-0.18%) |
Nov 19, 2004 | 34.68 | 34.68 | 34.29 | 34.48 | 5,264,245 | -0.21(-0.60%) |
Nov 18, 2004 | 34.51 | 34.87 | 34.06 | 34.69 | 5,676,704 | +0.39(+1.14%) |
Nov 17, 2004 | 34.89 | 35.11 | 34.21 | 34.30 | 7,455,945 | -0.30(-0.85%) |
Nov 16, 2004 | 34.52 | 34.84 | 34.36 | 34.60 | 4,704,532 | -0.65(-1.85%) |
Nov 15, 2004 | 34.86 | 35.48 | 34.79 | 35.25 | 4,839,440 | +0.28(+0.79%) |
Nov 12, 2004 | 34.21 | 35.06 | 34.13 | 34.97 | 8,555,588 | +0.84(+2.46%) |
Nov 11, 2004 | 34.21 | 34.42 | 33.58 | 34.13 | 13,511,940 | -0.07(-0.22%) |
Nov 10, 2004 | 34.49 | 34.52 | 34.15 | 34.21 | 5,846,864 | -0.14(-0.41%) |
Nov 09, 2004 | 34.62 | 34.72 | 34.33 | 34.35 | 4,571,558 | -0.32(-0.91%) |
Nov 08, 2004 | 34.72 | 35.13 | 34.52 | 34.66 | 4,231,089 | -0.18(-0.52%) |
Nov 05, 2004 | 34.51 | 34.99 | 34.15 | 34.85 | 7,908,118 | +0.34(+0.97%) |
Nov 04, 2004 | 33.86 | 34.60 | 33.51 | 34.51 | 9,561,971 | +0.65(+1.91%) |
Nov 03, 2004 | 34.56 | 34.58 | 33.60 | 33.86 | 7,065,649 | -0.09(-0.26%) |
Nov 02, 2004 | 33.95 | 34.70 | 33.82 | 33.95 | 7,167,387 | +0.02(+0.06%) |
Nov 01, 2004 | 33.63 | 34.09 | 33.50 | 33.93 | 7,394,218 | +0.30(+0.90%) |
Oct 29, 2004 | 33.62 | 33.79 | 33.52 | 33.63 | 8,557,968 | +0.01(+0.04%) |
Oct 28, 2004 | 33.19 | 33.62 | 33.19 | 33.62 | 6,226,005 | +0.37(+1.11%) |
Oct 27, 2004 | 32.57 | 33.25 | 32.28 | 33.25 | 6,125,605 | +0.67(+2.04%) |
Oct 26, 2004 | 32.27 | 32.75 | 32.08 | 32.58 | 6,636,977 | +0.42(+1.32%) |
Oct 25, 2004 | 31.91 | 32.27 | 31.73 | 32.16 | 4,991,008 | +0.08(+0.25%) |
Oct 22, 2004 | 32.41 | 32.61 | 31.85 | 32.08 | 4,954,864 | -0.26(-0.81%) |
Oct 21, 2004 | 32.24 | 32.42 | 32.00 | 32.34 | 4,827,690 | -0.05(-0.15%) |
Oct 20, 2004 | 32.57 | 32.57 | 32.21 | 32.39 | 5,964,964 | -0.20(-0.60%) |
Oct 19, 2004 | 32.51 | 33.11 | 32.34 | 32.58 | 8,194,891 | +0.48(+1.49%) |
Oct 18, 2004 | 31.51 | 32.32 | 31.40 | 32.10 | 5,123,090 | +0.58(+1.83%) |
Oct 15, 2004 | 31.05 | 31.61 | 30.66 | 31.52 | 4,034,453 | +0.58(+1.89%) |
Oct 14, 2004 | 31.23 | 31.38 | 30.75 | 30.94 | 3,460,164 | -0.44(-1.39%) |
Oct 13, 2004 | 31.97 | 32.27 | 31.09 | 31.38 | 5,257,849 | -0.52(-1.62%) |
Oct 12, 2004 | 31.81 | 32.08 | 31.63 | 31.89 | 4,525,448 | -0.22(-0.67%) |
Oct 11, 2004 | 32.00 | 32.41 | 31.95 | 32.11 | 4,301,741 | +0.29(+0.91%) |
Oct 08, 2004 | 31.69 | 32.07 | 31.67 | 31.82 | 5,649,038 | +0.13(+0.42%) |
Oct 07, 2004 | 31.92 | 32.40 | 31.67 | 31.69 | 8,808,746 | +0.02(+0.06%) |
Oct 06, 2004 | 31.28 | 31.73 | 31.10 | 31.67 | 3,811,193 | +0.39(+1.25%) |
Oct 05, 2004 | 31.41 | 31.71 | 31.01 | 31.28 | 3,966,181 | -0.11(-0.36%) |
Oct 04, 2004 | 30.99 | 31.67 | 30.94 | 31.39 | 4,974,795 | +0.83(+2.73%) |
Oct 01, 2004 | 30.56 | 30.82 | 30.46 | 30.56 | 4,362,576 | +0.13(+0.44%) |
Sep 30, 2004 | 30.68 | 30.68 | 30.37 | 30.42 | 5,149,566 | -0.38(-1.22%) |
Sep 29, 2004 | 30.81 | 30.85 | 30.46 | 30.80 | 3,287,476 | -0.01(-0.04%) |
Sep 28, 2004 | 30.93 | 30.99 | 30.38 | 30.81 | 4,635,814 | +0.05(+0.17%) |
Sep 27, 2004 | 31.07 | 31.13 | 30.62 | 30.76 | 3,894,339 | -0.32(-1.02%) |
Sep 24, 2004 | 30.48 | 31.53 | 30.43 | 31.07 | 6,168,888 | +0.71(+2.35%) |
Sep 23, 2004 | 30.47 | 30.64 | 30.27 | 30.36 | 5,541,350 | -0.15(-0.48%) |
Sep 22, 2004 | 30.56 | 30.74 | 30.46 | 30.51 | 4,918,422 | -0.19(-0.61%) |
Sep 21, 2004 | 30.51 | 30.93 | 30.35 | 30.70 | 5,506,098 | +0.19(+0.62%) |
Sep 20, 2004 | 30.39 | 30.64 | 30.30 | 30.51 | 3,392,487 | +0.04(+0.13%) |
Sep 17, 2004 | 30.52 | 30.56 | 30.15 | 30.47 | 5,211,144 | -0.02(-0.07%) |
Sep 16, 2004 | 30.54 | 30.81 | 30.41 | 30.49 | 3,009,627 | -0.16(-0.53%) |
Sep 15, 2004 | 30.96 | 30.97 | 30.56 | 30.65 | 5,016,740 | -0.42(-1.34%) |
Sep 14, 2004 | 30.97 | 31.07 | 30.69 | 31.07 | 3,864,145 | -0.03(-0.09%) |
Sep 13, 2004 | 31.10 | 31.33 | 30.86 | 31.09 | 3,771,777 | +0.29(+0.94%) |
Sep 10, 2004 | 30.46 | 30.99 | 30.24 | 30.81 | 3,407,361 | +0.44(+1.44%) |
Sep 09, 2004 | 30.79 | 31.07 | 30.25 | 30.37 | 4,352,165 | -0.43(-1.40%) |
Sep 08, 2004 | 31.13 | 31.36 | 30.74 | 30.80 | 4,212,348 | -0.30(-0.95%) |
Sep 07, 2004 | 30.93 | 31.19 | 30.59 | 31.09 | 6,244,598 | +0.22(+0.70%) |
Sep 03, 2004 | 30.77 | 31.32 | 30.76 | 30.88 | 3,764,935 | +0.13(+0.44%) |
Sep 02, 2004 | 30.23 | 30.89 | 30.13 | 30.74 | 6,849,379 | +0.52(+1.71%) |
Sep 01, 2004 | 29.94 | 30.23 | 29.87 | 30.23 | 3,756,456 | +0.26(+0.85%) |
Aug 31, 2004 | 30.08 | 30.21 | 29.87 | 29.97 | 7,328,623 | -0.11(-0.36%) |
Aug 30, 2004 | 30.19 | 30.21 | 29.91 | 30.08 | 2,912,499 | -0.13(-0.45%) |
Aug 27, 2004 | 30.04 | 30.25 | 29.88 | 30.21 | 3,105,416 | +0.18(+0.60%) |
Aug 26, 2004 | 30.11 | 30.22 | 29.99 | 30.03 | 2,419,125 | -0.07(-0.25%) |
Aug 25, 2004 | 29.90 | 30.18 | 29.67 | 30.11 | 5,329,394 | +0.30(+1.01%) |
Aug 24, 2004 | 29.84 | 30.15 | 29.58 | 29.80 | 7,047,948 | +0.40(+1.35%) |
Aug 23, 2004 | 29.34 | 29.62 | 28.70 | 29.41 | 5,866,349 | -0.05(-0.16%) |
Aug 20, 2004 | 29.52 | 29.63 | 29.29 | 29.45 | 3,834,397 | -0.07(-0.23%) |
Aug 19, 2004 | 29.66 | 29.68 | 29.28 | 29.52 | 4,600,116 | -0.13(-0.45%) |
Aug 18, 2004 | 29.49 | 29.77 | 29.17 | 29.66 | 6,048,111 | +0.09(+0.30%) |
Aug 17, 2004 | 29.58 | 29.91 | 29.41 | 29.57 | 7,382,170 | +0.05(+0.16%) |
Aug 16, 2004 | 28.87 | 29.53 | 28.74 | 29.52 | 6,004,232 | +0.65(+2.26%) |
Aug 13, 2004 | 28.25 | 28.87 | 28.17 | 28.87 | 7,845,944 | +0.70(+2.48%) |
Aug 12, 2004 | 27.43 | 28.98 | 27.26 | 28.17 | 14,521,743 | +1.00(+3.66%) |
Aug 11, 2004 | 27.43 | 27.71 | 26.91 | 27.17 | 6,798,956 | -0.43(-1.56%) |
Aug 10, 2004 | 27.61 | 27.72 | 27.21 | 27.61 | 8,079,914 | -0.02(-0.07%) |
Aug 09, 2004 | 27.60 | 27.90 | 27.46 | 27.63 | 3,747,086 | +0.19(+0.69%) |
Aug 06, 2004 | 27.60 | 27.81 | 27.26 | 27.44 | 7,483,909 | -0.64(-2.27%) |
Aug 05, 2004 | 29.08 | 29.08 | 28.06 | 28.08 | 5,506,396 | -0.92(-3.18%) |
Aug 04, 2004 | 28.99 | 29.49 | 28.81 | 29.00 | 3,889,877 | -0.22(-0.74%) |
Aug 03, 2004 | 29.39 | 29.54 | 29.10 | 29.21 | 4,379,533 | -0.30(-1.00%) |
Aug 02, 2004 | 29.48 | 29.82 | 29.30 | 29.51 | 4,157,909 | +0.19(+0.66%) |
Jul 30, 2004 | 30.05 | 30.11 | 29.22 | 29.31 | 7,259,904 | -0.49(-1.65%) |
Jul 29, 2004 | 29.82 | 30.13 | 29.66 | 29.80 | 3,707,669 | +0.20(+0.68%) |
Jul 28, 2004 | 29.68 | 29.84 | 29.16 | 29.60 | 3,970,941 | -0.16(-0.54%) |
Jul 27, 2004 | 28.98 | 29.84 | 28.94 | 29.76 | 7,030,546 | +1.01(+3.51%) |
Jul 26, 2004 | 29.52 | 29.56 | 28.57 | 28.75 | 5,688,008 | -0.71(-2.42%) |
Jul 23, 2004 | 28.99 | 29.74 | 28.94 | 29.47 | 10,136,706 | +0.48(+1.65%) |
Jul 22, 2004 | 28.77 | 29.07 | 28.44 | 28.99 | 4,891,351 | +0.08(+0.28%) |
Jul 21, 2004 | 29.39 | 29.54 | 28.91 | 28.91 | 4,796,008 | -0.34(-1.17%) |
Jul 20, 2004 | 28.94 | 29.31 | 28.84 | 29.25 | 5,112,232 | +0.52(+1.80%) |
Jul 19, 2004 | 28.67 | 28.91 | 28.56 | 28.73 | 6,191,497 | +0.23(+0.80%) |
Jul 16, 2004 | 28.83 | 29.00 | 28.14 | 28.51 | 6,792,857 | -0.13(-0.47%) |
Jul 15, 2004 | 28.91 | 28.93 | 28.57 | 28.64 | 5,488,100 | -0.01(-0.02%) |
Jul 14, 2004 | 29.25 | 29.33 | 28.49 | 28.65 | 7,624,320 | -0.69(-2.36%) |
Jul 13, 2004 | 28.51 | 29.49 | 28.41 | 29.34 | 10,864,943 | +0.87(+3.05%) |
Jul 12, 2004 | 27.65 | 28.54 | 27.52 | 28.47 | 6,939,070 | +0.73(+2.62%) |
Jul 09, 2004 | 27.56 | 27.77 | 27.46 | 27.75 | 6,901,885 | +0.32(+1.15%) |
Jul 08, 2004 | 27.89 | 27.90 | 27.22 | 27.43 | 9,749,831 | -0.46(-1.66%) |
Jul 07, 2004 | 27.40 | 28.15 | 27.37 | 27.89 | 10,303,445 | +0.17(+0.61%) |
Jul 06, 2004 | 27.70 | 27.99 | 27.52 | 27.73 | 6,925,981 | -0.34(-1.22%) |
Jul 02, 2004 | 28.34 | 28.51 | 27.84 | 28.07 | 6,863,956 | -0.34(-1.18%) |
Jul 01, 2004 | 28.77 | 29.07 | 28.20 | 28.41 | 7,684,114 | -0.15(-0.52%) |
Jun 30, 2004 | 28.62 | 28.71 | 28.24 | 28.55 | 7,926,711 | +0.12(+0.43%) |
Jun 29, 2004 | 28.74 | 28.74 | 27.69 | 28.43 | 23,919,950 | -1.18(-3.97%) |
Jun 28, 2004 | 29.88 | 30.07 | 29.56 | 29.61 | 7,481,975 | -0.28(-0.92%) |
Jun 25, 2004 | 30.56 | 30.79 | 29.77 | 29.88 | 6,070,868 | -0.67(-2.20%) |
Jun 24, 2004 | 30.66 | 30.82 | 30.40 | 30.56 | 3,730,873 | -0.25(-0.81%) |
Jun 23, 2004 | 30.25 | 30.81 | 30.18 | 30.81 | 5,572,288 | +0.44(+1.46%) |
Jun 22, 2004 | 30.72 | 30.87 | 30.06 | 30.36 | 11,100,103 | -0.85(-2.74%) |
Jun 21, 2004 | 30.92 | 31.52 | 30.76 | 31.22 | 4,764,624 | +0.30(+0.96%) |
Jun 18, 2004 | 31.05 | 31.25 | 30.82 | 30.92 | 3,583,768 | -0.13(-0.43%) |
Jun 17, 2004 | 30.76 | 31.20 | 30.54 | 31.05 | 3,056,778 | +0.13(+0.41%) |
Jun 16, 2004 | 31.07 | 31.09 | 30.89 | 30.93 | 3,195,702 | -0.14(-0.45%) |
Jun 15, 2004 | 30.86 | 31.26 | 30.85 | 31.07 | 4,642,061 | +0.31(+1.01%) |
Jun 14, 2004 | 30.85 | 30.85 | 30.46 | 30.76 | 4,579,590 | +0.00(+0.00%) |
Jun 10, 2004 | 31.74 | 31.87 | 30.48 | 30.76 | 15,209,224 | +0.08(+0.26%) |
Jun 09, 2004 | 30.89 | 31.24 | 30.68 | 30.68 | 4,799,875 | -0.38(-1.23%) |
Jun 08, 2004 | 30.52 | 31.26 | 30.47 | 31.06 | 4,311,261 | +0.22(+0.70%) |
Jun 07, 2004 | 30.49 | 30.85 | 30.30 | 30.85 | 3,321,686 | +0.45(+1.48%) |
Jun 04, 2004 | 30.66 | 30.75 | 30.23 | 30.40 | 3,999,053 | -0.10(-0.33%) |
Jun 03, 2004 | 30.25 | 30.91 | 30.04 | 30.50 | 6,367,012 | -0.01(-0.04%) |
Jun 02, 2004 | 29.89 | 30.66 | 29.78 | 30.51 | 5,582,551 | +0.75(+2.53%) |
Jun 01, 2004 | 29.95 | 30.19 | 29.50 | 29.76 | 3,589,123 | -0.30(-0.98%) |
May 28, 2004 | 29.98 | 30.21 | 29.83 | 30.05 | 3,472,510 | +0.20(+0.65%) |
May 27, 2004 | 29.58 | 30.29 | 29.54 | 29.86 | 5,389,783 | +0.51(+1.74%) |
May 26, 2004 | 29.62 | 29.84 | 29.35 | 29.35 | 5,088,284 | -0.32(-1.09%) |
May 25, 2004 | 29.31 | 29.75 | 29.14 | 29.67 | 4,841,523 | +0.25(+0.85%) |
May 24, 2004 | 30.05 | 30.05 | 29.00 | 29.42 | 5,754,347 | +0.37(+1.27%) |
May 21, 2004 | 29.10 | 29.37 | 28.88 | 29.05 | 3,884,225 | +0.12(+0.42%) |
May 20, 2004 | 28.98 | 29.09 | 28.55 | 28.93 | 4,430,700 | -0.17(-0.58%) |
May 19, 2004 | 29.56 | 29.75 | 29.03 | 29.10 | 5,714,038 | -0.05(-0.18%) |
May 18, 2004 | 28.61 | 29.36 | 28.51 | 29.15 | 6,826,919 | +0.77(+2.72%) |
May 17, 2004 | 28.57 | 28.59 | 28.05 | 28.38 | 6,365,078 | -0.53(-1.84%) |
May 14, 2004 | 29.03 | 29.24 | 28.77 | 28.91 | 5,604,862 | -0.11(-0.39%) |
May 13, 2004 | 29.58 | 29.75 | 28.98 | 29.02 | 9,907,943 | -0.79(-2.66%) |
May 12, 2004 | 29.78 | 29.84 | 29.14 | 29.82 | 7,962,855 | +0.04(+0.14%) |
May 11, 2004 | 29.58 | 29.88 | 29.53 | 29.78 | 6,009,884 | +0.50(+1.70%) |
May 10, 2004 | 29.08 | 29.58 | 28.92 | 29.28 | 7,152,662 | +0.20(+0.67%) |
May 07, 2004 | 29.45 | 29.83 | 28.93 | 29.08 | 9,655,826 | -0.60(-2.02%) |
May 06, 2004 | 29.89 | 29.89 | 29.41 | 29.68 | 6,774,860 | -0.38(-1.25%) |
May 05, 2004 | 29.82 | 30.11 | 29.73 | 30.06 | 4,672,999 | +0.41(+1.38%) |
May 04, 2004 | 29.64 | 29.84 | 29.43 | 29.65 | 5,077,872 | +0.02(+0.07%) |
May 03, 2004 | 29.13 | 29.70 | 29.03 | 29.63 | 6,334,884 | +0.47(+1.61%) |
Apr 30, 2004 | 29.32 | 29.68 | 29.16 | 29.16 | 4,581,821 | -0.02(-0.07%) |
Apr 29, 2004 | 29.73 | 30.12 | 28.84 | 29.18 | 5,445,412 | -0.55(-1.85%) |
Apr 28, 2004 | 29.92 | 30.17 | 29.67 | 29.73 | 4,762,244 | -0.22(-0.72%) |
Apr 27, 2004 | 29.75 | 30.23 | 29.75 | 29.94 | 3,997,714 | +0.22(+0.72%) |
Apr 26, 2004 | 30.18 | 30.19 | 29.70 | 29.73 | 3,284,055 | -0.35(-1.16%) |
Apr 23, 2004 | 30.09 | 30.25 | 29.94 | 30.08 | 3,024,204 | -0.15(-0.49%) |
Apr 22, 2004 | 29.58 | 30.23 | 29.55 | 30.23 | 5,356,465 | +0.58(+1.95%) |
Apr 21, 2004 | 29.51 | 29.66 | 29.08 | 29.65 | 4,176,352 | +0.26(+0.89%) |
Apr 20, 2004 | 29.68 | 29.98 | 29.39 | 29.39 | 4,152,703 | -0.06(-0.21%) |
Apr 19, 2004 | 29.58 | 29.70 | 29.31 | 29.45 | 3,877,383 | -0.32(-1.08%) |
Apr 16, 2004 | 29.57 | 29.82 | 29.41 | 29.77 | 5,064,188 | +0.40(+1.35%) |
Apr 15, 2004 | 28.94 | 29.46 | 28.88 | 29.37 | 5,475,011 | +0.56(+1.94%) |
Apr 14, 2004 | 28.57 | 29.26 | 28.53 | 28.82 | 8,007,775 | -0.57(-1.94%) |
Apr 13, 2004 | 30.12 | 30.36 | 29.31 | 29.39 | 4,795,859 | -0.77(-2.54%) |
Apr 12, 2004 | 29.85 | 30.25 | 29.82 | 30.15 | 3,578,562 | +0.46(+1.54%) |
Apr 08, 2004 | 30.37 | 30.37 | 29.31 | 29.70 | 7,001,839 | -0.43(-1.43%) |
Apr 07, 2004 | 30.44 | 30.52 | 30.09 | 30.13 | 4,738,594 | -0.40(-1.30%) |
Apr 06, 2004 | 30.11 | 30.66 | 30.05 | 30.52 | 3,070,165 | +0.22(+0.71%) |
Apr 05, 2004 | 30.00 | 30.40 | 29.78 | 30.31 | 3,833,058 | +0.22(+0.74%) |
Apr 02, 2004 | 30.09 | 30.23 | 29.89 | 30.09 | 4,844,795 | +0.29(+0.97%) |
Apr 01, 2004 | 29.85 | 29.98 | 29.45 | 29.80 | 7,416,380 | -0.48(-1.60%) |
Mar 31, 2004 | 30.42 | 30.46 | 30.05 | 30.28 | 4,735,322 | -0.11(-0.38%) |
Mar 30, 2004 | 30.25 | 30.68 | 30.25 | 30.40 | 4,220,529 | -0.15(-0.48%) |
Mar 29, 2004 | 30.25 | 30.66 | 30.09 | 30.54 | 5,263,501 | +0.62(+2.07%) |
Mar 26, 2004 | 29.88 | 30.11 | 29.70 | 29.92 | 4,688,022 | +0.06(+0.20%) |
Mar 25, 2004 | 29.58 | 30.09 | 29.58 | 29.86 | 6,946,804 | +0.40(+1.35%) |
Mar 24, 2004 | 29.38 | 29.70 | 29.21 | 29.47 | 5,372,231 | -0.01(-0.02%) |
Mar 23, 2004 | 29.73 | 29.91 | 29.47 | 29.47 | 4,495,402 | -0.26(-0.86%) |
Mar 22, 2004 | 29.95 | 29.98 | 29.53 | 29.73 | 5,867,241 | -0.34(-1.14%) |
Mar 19, 2004 | 31.47 | 31.47 | 29.89 | 30.07 | 4,681,477 | -0.11(-0.36%) |
Mar 18, 2004 | 30.21 | 30.37 | 29.63 | 30.18 | 5,370,000 | -0.07(-0.24%) |
Mar 17, 2004 | 30.42 | 30.58 | 30.23 | 30.25 | 5,796,887 | -0.19(-0.64%) |
Mar 16, 2004 | 30.37 | 30.54 | 30.07 | 30.45 | 5,902,493 | +0.10(+0.33%) |
Mar 15, 2004 | 30.60 | 30.60 | 30.23 | 30.35 | 6,256,794 | -0.33(-1.07%) |
Mar 12, 2004 | 30.12 | 30.83 | 29.98 | 30.68 | 9,698,069 | +0.63(+2.08%) |
Mar 11, 2004 | 29.85 | 30.70 | 29.85 | 30.05 | 27,370,594 | +2.00(+7.12%) |
Mar 10, 2004 | 28.81 | 28.84 | 27.95 | 28.06 | 4,862,942 | -0.75(-2.61%) |
Mar 09, 2004 | 29.04 | 29.05 | 28.59 | 28.81 | 3,555,656 | -0.05(-0.19%) |
Mar 08, 2004 | 28.98 | 29.23 | 28.84 | 28.86 | 4,247,600 | -0.18(-0.63%) |
Mar 05, 2004 | 29.01 | 29.32 | 28.85 | 29.04 | 6,338,751 | -0.38(-1.30%) |
Mar 04, 2004 | 29.31 | 29.70 | 28.98 | 29.43 | 4,410,174 | +0.12(+0.41%) |
Mar 03, 2004 | 29.14 | 29.38 | 28.92 | 29.31 | 5,447,494 | +0.01(+0.02%) |
Mar 02, 2004 | 29.65 | 29.91 | 29.12 | 29.30 | 4,634,178 | -0.56(-1.87%) |
Mar 01, 2004 | 29.69 | 29.98 | 29.69 | 29.86 | 6,278,957 | +0.30(+1.02%) |
Feb 27, 2004 | 29.18 | 30.04 | 29.10 | 29.55 | 8,434,811 | +0.51(+1.76%) |
Feb 26, 2004 | 28.86 | 29.27 | 28.77 | 29.04 | 5,555,778 | +0.20(+0.68%) |
Feb 25, 2004 | 28.61 | 28.98 | 28.49 | 28.85 | 3,895,232 | +0.13(+0.44%) |
Feb 24, 2004 | 28.86 | 29.34 | 28.37 | 28.72 | 6,497,458 | -0.13(-0.47%) |
Feb 23, 2004 | 29.04 | 29.04 | 28.72 | 28.86 | 5,850,136 | +0.19(+0.66%) |
Feb 20, 2004 | 28.45 | 29.04 | 28.27 | 28.67 | 8,426,630 | +0.63(+2.23%) |
Feb 19, 2004 | 28.84 | 29.38 | 28.04 | 28.04 | 13,078,508 | -0.39(-1.37%) |
Feb 18, 2004 | 28.20 | 28.61 | 28.16 | 28.43 | 6,900,992 | +0.28(+0.98%) |
Feb 17, 2004 | 28.20 | 28.23 | 28.00 | 28.16 | 6,409,254 | +0.48(+1.72%) |
Feb 13, 2004 | 27.89 | 28.05 | 27.45 | 27.68 | 4,575,425 | -0.37(-1.32%) |
Feb 12, 2004 | 27.73 | 28.21 | 27.71 | 28.05 | 4,942,072 | +0.05(+0.17%) |
Feb 11, 2004 | 27.73 | 28.20 | 27.46 | 28.00 | 8,122,157 | +0.24(+0.85%) |
Feb 10, 2004 | 26.89 | 27.79 | 26.85 | 27.77 | 12,133,407 | +1.19(+4.48%) |
Feb 09, 2004 | 26.75 | 26.97 | 26.54 | 26.58 | 4,258,904 | +0.06(+0.23%) |
Feb 06, 2004 | 26.25 | 26.52 | 26.01 | 26.52 | 5,827,081 | +0.23(+0.87%) |
Feb 05, 2004 | 26.23 | 26.83 | 26.09 | 26.29 | 7,322,971 | +0.07(+0.26%) |
Feb 04, 2004 | 26.22 | 26.83 | 26.15 | 26.22 | 9,350,907 | +0.00(+0.00%) |
Feb 03, 2004 | 25.94 | 26.33 | 25.82 | 26.22 | 5,811,464 | +0.28(+1.06%) |
Feb 02, 2004 | 25.58 | 26.11 | 25.57 | 25.94 | 5,858,614 | +0.42(+1.66%) |
Jan 30, 2004 | 25.59 | 26.11 | 25.45 | 25.52 | 4,898,193 | -0.04(-0.16%) |
Jan 29, 2004 | 25.37 | 25.66 | 25.08 | 25.56 | 8,814,993 | +0.37(+1.47%) |
Jan 28, 2004 | 26.07 | 26.15 | 25.06 | 25.19 | 8,456,973 | -0.88(-3.38%) |
Jan 27, 2004 | 26.05 | 26.35 | 25.90 | 26.07 | 8,447,007 | +0.17(+0.67%) |
Jan 26, 2004 | 26.13 | 26.15 | 25.58 | 25.90 | 4,505,814 | -0.32(-1.23%) |
Jan 23, 2004 | 25.96 | 26.22 | 25.78 | 26.22 | 4,518,903 | +0.40(+1.56%) |
Jan 22, 2004 | 25.66 | 25.92 | 25.66 | 25.82 | 3,908,470 | +0.09(+0.37%) |
Jan 21, 2004 | 25.49 | 25.78 | 25.28 | 25.72 | 6,147,023 | +0.23(+0.90%) |
Jan 20, 2004 | 26.33 | 26.33 | 25.43 | 25.49 | 6,583,281 | -0.83(-3.17%) |
Jan 16, 2004 | 26.39 | 26.56 | 26.05 | 26.33 | 7,016,267 | +0.07(+0.28%) |
Jan 15, 2004 | 25.82 | 26.29 | 25.55 | 26.25 | 6,104,930 | +0.47(+1.83%) |
Jan 14, 2004 | 25.72 | 25.88 | 25.53 | 25.78 | 4,736,512 | +0.07(+0.29%) |
Jan 13, 2004 | 25.31 | 25.71 | 25.31 | 25.71 | 7,876,436 | +0.61(+2.41%) |
Jan 12, 2004 | 25.11 | 25.20 | 24.73 | 25.10 | 5,888,214 | +0.19(+0.78%) |
Jan 09, 2004 | 25.25 | 25.25 | 24.86 | 24.91 | 7,072,491 | -0.48(-1.88%) |
Jan 08, 2004 | 26.29 | 26.37 | 25.21 | 25.39 | 9,270,141 | -0.34(-1.33%) |
Jan 07, 2004 | 25.78 | 25.93 | 25.38 | 25.73 | 5,040,985 | -0.20(-0.78%) |
Jan 06, 2004 | 25.48 | 26.01 | 25.33 | 25.93 | 7,556,494 | +0.79(+3.13%) |
Jan 05, 2004 | 25.38 | 25.72 | 24.63 | 25.14 | 9,750,426 | -0.22(-0.85%) |
Jan 02, 2004 | 25.85 | 26.07 | 25.30 | 25.36 | 3,914,568 | -0.46(-1.77%) |
Dec 31, 2003 | 25.82 | 26.02 | 25.60 | 25.82 | 3,820,564 | +0.01(+0.05%) |
Dec 30, 2003 | 25.98 | 25.92 | 25.60 | 25.80 | 4,904,887 | -0.18(-0.70%) |
Dec 29, 2003 | 25.38 | 26.03 | 25.38 | 25.98 | 5,100,184 | +0.63(+2.47%) |
Dec 26, 2003 | 25.28 | 25.66 | 25.28 | 25.36 | 1,505,557 | +0.05(+0.19%) |
Dec 24, 2003 | 25.28 | 25.45 | 25.05 | 25.31 | 3,831,719 | -0.26(-1.00%) |
Dec 23, 2003 | 25.78 | 25.94 | 25.33 | 25.57 | 5,357,208 | -0.09(-0.34%) |
Dec 22, 2003 | 25.55 | 25.97 | 25.34 | 25.66 | 4,891,649 | +0.10(+0.39%) |
Dec 19, 2003 | 25.84 | 25.88 | 25.48 | 25.55 | 5,672,242 | -0.33(-1.27%) |
Dec 18, 2003 | 25.82 | 26.29 | 25.82 | 25.88 | 7,023,704 | +0.07(+0.26%) |
Dec 17, 2003 | 24.84 | 25.80 | 24.81 | 25.82 | 9,439,259 | +0.78(+3.12%) |
Dec 16, 2003 | 24.96 | 25.25 | 24.33 | 25.04 | 10,530,870 | +0.08(+0.32%) |
Dec 15, 2003 | 26.07 | 26.49 | 24.87 | 24.96 | 11,706,074 | -1.11(-4.26%) |
Dec 12, 2003 | 26.24 | 26.33 | 25.92 | 26.07 | 3,695,026 | -0.16(-0.62%) |
Dec 11, 2003 | 26.39 | 26.58 | 26.22 | 26.23 | 4,126,970 | -0.06(-0.23%) |
Dec 10, 2003 | 26.30 | 26.83 | 26.19 | 26.29 | 7,602,158 | -0.01(-0.05%) |
Dec 09, 2003 | 26.38 | 26.68 | 26.16 | 26.30 | 3,504,786 | -0.08(-0.31%) |
Dec 08, 2003 | 26.35 | 26.51 | 26.15 | 26.38 | 4,156,570 | +0.03(+0.13%) |
Dec 05, 2003 | 26.88 | 27.06 | 26.32 | 26.35 | 4,510,723 | -0.65(-2.39%) |
Dec 04, 2003 | 26.37 | 27.06 | 26.44 | 26.99 | 11,465,857 | +0.62(+2.35%) |
Dec 03, 2003 | 26.15 | 26.51 | 26.15 | 26.37 | 5,806,853 | +0.15(+0.56%) |
Dec 02, 2003 | 26.49 | 26.66 | 26.15 | 26.23 | 5,955,742 | -0.38(-1.44%) |