Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 29.82 | 29.96 | 29.54 | 29.69 | 4,460,558 | -0.20(-0.67%) |
Sep 29, 2004 | 29.44 | 29.91 | 29.44 | 29.89 | 2,928,364 | +0.35(+1.19%) |
Sep 28, 2004 | 29.55 | 29.72 | 29.43 | 29.54 | 2,831,064 | +0.07(+0.24%) |
Sep 27, 2004 | 29.45 | 29.80 | 29.41 | 29.47 | 2,811,911 | -0.11(-0.36%) |
Sep 24, 2004 | 29.11 | 29.81 | 29.03 | 29.58 | 2,920,814 | +0.43(+1.47%) |
Sep 23, 2004 | 29.21 | 29.59 | 29.15 | 29.15 | 2,323,874 | -0.16(-0.56%) |
Sep 22, 2004 | 29.44 | 29.61 | 29.20 | 29.31 | 2,810,234 | -0.31(-1.04%) |
Sep 21, 2004 | 29.44 | 29.71 | 29.29 | 29.62 | 2,899,006 | +0.29(+0.98%) |
Sep 20, 2004 | 29.46 | 29.72 | 29.11 | 29.34 | 3,537,606 | -0.18(-0.61%) |
Sep 17, 2004 | 29.76 | 30.03 | 29.47 | 29.51 | 4,336,836 | -0.22(-0.75%) |
Sep 16, 2004 | 29.69 | 29.86 | 29.54 | 29.74 | 3,201,950 | +0.11(+0.39%) |
Sep 15, 2004 | 29.44 | 29.76 | 29.42 | 29.62 | 2,982,466 | -0.01(-0.02%) |
Sep 14, 2004 | 29.21 | 29.75 | 29.19 | 29.63 | 4,123,783 | +0.19(+0.66%) |
Sep 13, 2004 | 29.21 | 29.89 | 28.97 | 29.44 | 6,634,708 | +0.44(+1.50%) |
Sep 10, 2004 | 28.56 | 29.17 | 28.46 | 29.00 | 5,748,244 | +0.39(+1.38%) |
Sep 09, 2004 | 28.68 | 28.79 | 28.32 | 28.61 | 4,226,255 | -0.09(-0.32%) |
Sep 08, 2004 | 29.01 | 29.24 | 28.65 | 28.70 | 4,884,987 | -0.35(-1.21%) |
Sep 07, 2004 | 29.11 | 29.29 | 28.79 | 29.05 | 4,478,871 | +0.01(+0.02%) |
Sep 03, 2004 | 28.80 | 29.26 | 28.80 | 29.04 | 4,944,401 | +0.14(+0.47%) |
Sep 02, 2004 | 27.97 | 29.16 | 27.93 | 28.91 | 12,909,434 | -0.30(-1.03%) |
Sep 01, 2004 | 29.41 | 29.56 | 28.94 | 29.21 | 6,690,907 | -0.24(-0.83%) |
Aug 31, 2004 | 29.86 | 30.04 | 29.35 | 29.45 | 5,777,182 | -0.44(-1.48%) |
Aug 30, 2004 | 30.00 | 30.24 | 29.84 | 29.89 | 3,639,380 | -0.19(-0.62%) |
Aug 27, 2004 | 30.34 | 30.42 | 30.01 | 30.08 | 3,119,608 | -0.26(-0.87%) |
Aug 26, 2004 | 30.08 | 30.47 | 29.94 | 30.34 | 2,709,579 | +0.27(+0.90%) |
Aug 25, 2004 | 30.17 | 30.29 | 29.84 | 30.07 | 3,883,049 | -0.04(-0.12%) |
Aug 24, 2004 | 30.01 | 30.27 | 29.93 | 30.11 | 3,460,298 | +0.19(+0.65%) |
Aug 23, 2004 | 30.13 | 30.24 | 29.71 | 29.91 | 5,548,751 | -0.41(-1.37%) |
Aug 20, 2004 | 30.37 | 30.61 | 30.11 | 30.33 | 5,169,757 | +0.04(+0.12%) |
Aug 19, 2004 | 29.79 | 30.37 | 29.70 | 30.29 | 8,930,343 | +0.49(+1.66%) |
Aug 18, 2004 | 29.64 | 29.99 | 29.23 | 29.80 | 5,786,689 | +0.25(+0.85%) |
Aug 17, 2004 | 29.46 | 29.84 | 29.35 | 29.55 | 5,419,018 | +0.35(+1.20%) |
Aug 16, 2004 | 29.29 | 29.33 | 29.03 | 29.20 | 4,197,457 | +0.06(+0.22%) |
Aug 13, 2004 | 28.96 | 29.39 | 28.96 | 29.13 | 3,240,534 | +0.17(+0.59%) |
Aug 12, 2004 | 29.19 | 29.36 | 28.80 | 28.96 | 5,330,106 | +0.00(+0.00%) |
Aug 11, 2004 | 29.15 | 29.22 | 28.73 | 28.96 | 4,680,321 | -0.27(-0.93%) |
Aug 10, 2004 | 28.76 | 29.31 | 28.76 | 29.23 | 6,164,704 | +0.49(+1.69%) |
Aug 09, 2004 | 28.32 | 29.01 | 28.30 | 28.75 | 4,729,251 | +0.32(+1.13%) |
Aug 06, 2004 | 28.96 | 28.98 | 28.34 | 28.43 | 5,569,581 | -0.61(-2.09%) |
Aug 05, 2004 | 29.40 | 29.65 | 29.03 | 29.03 | 5,165,423 | -0.40(-1.36%) |
Aug 04, 2004 | 29.19 | 29.59 | 28.96 | 29.44 | 4,418,059 | +0.31(+1.08%) |
Aug 03, 2004 | 29.26 | 29.47 | 28.77 | 29.12 | 4,604,271 | -0.28(-0.95%) |
Aug 02, 2004 | 29.05 | 29.46 | 28.99 | 29.40 | 2,815,546 | +0.28(+0.96%) |
Jul 30, 2004 | 29.69 | 29.69 | 28.99 | 29.12 | 5,926,907 | -0.78(-2.61%) |
Jul 29, 2004 | 29.61 | 30.03 | 29.61 | 29.90 | 5,525,684 | +0.42(+1.43%) |
Jul 28, 2004 | 29.48 | 29.69 | 28.86 | 29.48 | 4,366,893 | -0.08(-0.27%) |
Jul 27, 2004 | 28.66 | 29.56 | 28.61 | 29.56 | 5,546,235 | +0.83(+2.89%) |
Jul 26, 2004 | 29.06 | 29.20 | 28.48 | 28.73 | 3,192,583 | -0.36(-1.25%) |
Jul 23, 2004 | 29.29 | 29.52 | 28.98 | 29.09 | 3,083,400 | -0.16(-0.54%) |
Jul 22, 2004 | 29.11 | 29.44 | 28.71 | 29.25 | 5,089,792 | -0.19(-0.63%) |
Jul 21, 2004 | 29.31 | 29.90 | 29.26 | 29.44 | 4,123,922 | +0.09(+0.32%) |
Jul 20, 2004 | 29.13 | 29.51 | 29.06 | 29.34 | 4,263,581 | +0.26(+0.89%) |
Jul 19, 2004 | 29.23 | 29.35 | 28.86 | 29.08 | 3,844,884 | +0.03(+0.10%) |
Jul 16, 2004 | 29.57 | 29.68 | 28.96 | 29.06 | 4,264,001 | -0.26(-0.88%) |
Jul 15, 2004 | 29.24 | 29.57 | 29.16 | 29.31 | 5,760,406 | +0.09(+0.32%) |
Jul 14, 2004 | 29.33 | 29.89 | 29.11 | 29.22 | 5,749,083 | -0.29(-0.99%) |
Jul 13, 2004 | 29.28 | 29.59 | 29.09 | 29.51 | 3,626,518 | +0.31(+1.08%) |
Jul 12, 2004 | 28.69 | 29.23 | 28.61 | 29.20 | 5,021,989 | +0.44(+1.54%) |
Jul 09, 2004 | 29.11 | 29.13 | 28.55 | 28.76 | 4,256,731 | +0.03(+0.10%) |
Jul 08, 2004 | 28.88 | 29.10 | 28.50 | 28.73 | 8,217,788 | -0.87(-2.95%) |
Jul 07, 2004 | 29.13 | 29.82 | 29.09 | 29.60 | 4,420,296 | +0.42(+1.45%) |
Jul 06, 2004 | 28.91 | 29.59 | 28.88 | 29.18 | 5,003,536 | +0.08(+0.27%) |
Jul 02, 2004 | 29.23 | 29.47 | 28.87 | 29.10 | 4,431,759 | -0.14(-0.46%) |
Jul 01, 2004 | 29.54 | 29.61 | 29.12 | 29.23 | 5,658,353 | -0.22(-0.75%) |
Jun 30, 2004 | 29.36 | 29.76 | 29.01 | 29.46 | 6,181,900 | +0.13(+0.44%) |
Jun 29, 2004 | 29.84 | 29.96 | 29.08 | 29.33 | 7,001,539 | -0.67(-2.22%) |
Jun 28, 2004 | 29.83 | 30.37 | 29.77 | 29.99 | 4,413,166 | +0.08(+0.26%) |
Jun 25, 2004 | 30.30 | 30.47 | 29.03 | 29.91 | 5,804,443 | -0.49(-1.62%) |
Jun 24, 2004 | 30.56 | 30.74 | 30.26 | 30.41 | 4,544,018 | -0.27(-0.89%) |
Jun 23, 2004 | 29.97 | 30.76 | 29.96 | 30.68 | 5,288,725 | +0.54(+1.78%) |
Jun 22, 2004 | 29.89 | 30.26 | 29.62 | 30.14 | 5,953,329 | +0.23(+0.77%) |
Jun 21, 2004 | 30.06 | 30.11 | 29.81 | 29.91 | 3,448,974 | -0.14(-0.48%) |
Jun 18, 2004 | 29.76 | 30.18 | 29.61 | 30.06 | 4,413,446 | +0.30(+1.01%) |
Jun 17, 2004 | 29.69 | 29.81 | 29.34 | 29.76 | 3,339,791 | +0.03(+0.10%) |
Jun 16, 2004 | 29.61 | 29.81 | 29.56 | 29.73 | 3,270,731 | +0.06(+0.22%) |
Jun 15, 2004 | 29.51 | 29.90 | 29.36 | 29.66 | 3,882,630 | +0.36(+1.25%) |
Jun 14, 2004 | 29.46 | 29.59 | 28.93 | 29.30 | 4,501,099 | -0.47(-1.59%) |
Jun 10, 2004 | 29.56 | 29.88 | 29.21 | 29.77 | 9,312,972 | +0.67(+2.31%) |
Jun 09, 2004 | 28.43 | 29.21 | 28.37 | 29.10 | 9,639,122 | +0.45(+1.57%) |
Jun 08, 2004 | 28.12 | 28.71 | 28.02 | 28.65 | 7,668,379 | +0.51(+1.80%) |
Jun 07, 2004 | 27.65 | 28.25 | 27.39 | 28.14 | 5,381,971 | +0.21(+0.74%) |
Jun 04, 2004 | 28.31 | 28.50 | 27.51 | 27.93 | 5,186,812 | -0.14(-0.51%) |
Jun 03, 2004 | 28.08 | 28.51 | 27.75 | 28.08 | 7,586,178 | +0.34(+1.21%) |
Jun 02, 2004 | 27.45 | 27.89 | 27.30 | 27.74 | 4,841,230 | +0.46(+1.68%) |
Jun 01, 2004 | 26.98 | 27.33 | 26.93 | 27.28 | 3,807,837 | +0.17(+0.63%) |
May 28, 2004 | 27.54 | 27.55 | 27.01 | 27.11 | 3,750,101 | -0.12(-0.45%) |
May 27, 2004 | 27.54 | 28.13 | 27.15 | 27.23 | 10,906,118 | +0.45(+1.68%) |
May 26, 2004 | 26.55 | 26.86 | 26.47 | 26.78 | 2,342,747 | +0.07(+0.27%) |
May 25, 2004 | 26.22 | 26.77 | 26.15 | 26.71 | 3,587,654 | +0.38(+1.44%) |
May 24, 2004 | 26.16 | 26.68 | 26.14 | 26.33 | 3,577,169 | +0.19(+0.74%) |
May 21, 2004 | 26.39 | 26.42 | 26.04 | 26.14 | 3,800,708 | -0.11(-0.41%) |
May 20, 2004 | 26.08 | 26.27 | 25.97 | 26.24 | 4,803,624 | +0.12(+0.47%) |
May 19, 2004 | 26.32 | 26.50 | 26.07 | 26.12 | 4,720,304 | +0.09(+0.36%) |
May 18, 2004 | 25.64 | 26.44 | 25.59 | 26.03 | 6,159,532 | +0.61(+2.39%) |
May 17, 2004 | 25.47 | 25.59 | 25.07 | 25.42 | 3,671,673 | -0.22(-0.86%) |
May 14, 2004 | 25.83 | 26.07 | 25.50 | 25.64 | 3,622,884 | -0.16(-0.61%) |
May 13, 2004 | 26.08 | 26.11 | 25.47 | 25.80 | 4,242,332 | -0.34(-1.31%) |
May 12, 2004 | 25.61 | 26.21 | 25.37 | 26.14 | 4,158,732 | +0.31(+1.19%) |
May 11, 2004 | 26.04 | 26.23 | 25.68 | 25.84 | 3,807,837 | -0.21(-0.82%) |
May 10, 2004 | 25.43 | 26.09 | 25.29 | 26.05 | 5,716,230 | +0.54(+2.13%) |
May 07, 2004 | 25.86 | 26.17 | 25.39 | 25.51 | 6,677,067 | -0.46(-1.76%) |
May 06, 2004 | 26.47 | 26.54 | 25.86 | 25.97 | 7,534,173 | -0.79(-2.97%) |
May 05, 2004 | 26.70 | 26.97 | 26.62 | 26.76 | 6,621,427 | -0.04(-0.16%) |
May 04, 2004 | 26.88 | 27.11 | 26.70 | 26.80 | 4,811,033 | -0.08(-0.29%) |
May 03, 2004 | 26.76 | 27.25 | 26.70 | 26.88 | 4,160,270 | +0.06(+0.21%) |
Apr 30, 2004 | 27.17 | 27.27 | 26.76 | 26.82 | 4,172,572 | -0.11(-0.42%) |
Apr 29, 2004 | 27.21 | 27.43 | 26.68 | 26.94 | 3,506,292 | -0.24(-0.87%) |
Apr 28, 2004 | 27.32 | 27.43 | 27.06 | 27.17 | 8,841,571 | -0.04(-0.13%) |
Apr 27, 2004 | 27.42 | 27.54 | 27.15 | 27.21 | 4,907,075 | -0.04(-0.13%) |
Apr 26, 2004 | 27.58 | 27.70 | 27.18 | 27.25 | 3,269,892 | -0.32(-1.17%) |
Apr 23, 2004 | 27.32 | 27.58 | 27.17 | 27.57 | 3,932,678 | +0.18(+0.65%) |
Apr 22, 2004 | 27.23 | 27.72 | 27.15 | 27.39 | 5,824,993 | -0.01(-0.05%) |
Apr 21, 2004 | 27.00 | 27.45 | 26.90 | 27.40 | 4,032,913 | +0.37(+1.38%) |
Apr 20, 2004 | 27.29 | 27.63 | 26.98 | 27.03 | 3,398,507 | -0.18(-0.66%) |
Apr 19, 2004 | 27.20 | 27.42 | 27.13 | 27.21 | 3,208,241 | -0.03(-0.11%) |
Apr 16, 2004 | 26.95 | 27.39 | 26.66 | 27.24 | 4,293,498 | +0.51(+1.90%) |
Apr 15, 2004 | 27.07 | 27.17 | 26.65 | 26.73 | 3,949,733 | -0.24(-0.88%) |
Apr 14, 2004 | 26.50 | 27.15 | 26.29 | 26.97 | 4,663,406 | +0.39(+1.45%) |
Apr 13, 2004 | 26.93 | 27.03 | 26.48 | 26.58 | 5,352,054 | -0.36(-1.33%) |
Apr 12, 2004 | 27.21 | 27.25 | 26.81 | 26.94 | 2,809,814 | -0.17(-0.63%) |
Apr 08, 2004 | 27.53 | 27.73 | 26.88 | 27.11 | 7,382,771 | -0.18(-0.66%) |
Apr 07, 2004 | 27.17 | 27.45 | 26.82 | 27.29 | 5,714,972 | +0.06(+0.21%) |
Apr 06, 2004 | 26.95 | 27.23 | 26.85 | 27.23 | 3,450,232 | -0.01(-0.03%) |
Apr 05, 2004 | 26.91 | 27.25 | 26.85 | 27.24 | 3,080,325 | +0.27(+1.01%) |
Apr 02, 2004 | 27.15 | 27.18 | 26.69 | 26.97 | 3,678,244 | +0.25(+0.94%) |
Apr 01, 2004 | 26.77 | 26.92 | 26.39 | 26.72 | 3,508,528 | -0.19(-0.69%) |
Mar 31, 2004 | 26.80 | 27.00 | 26.60 | 26.90 | 3,746,466 | +0.24(+0.89%) |
Mar 30, 2004 | 26.53 | 26.71 | 26.32 | 26.67 | 3,315,187 | +0.07(+0.27%) |
Mar 29, 2004 | 26.21 | 26.79 | 26.19 | 26.60 | 2,327,229 | +0.40(+1.53%) |
Mar 26, 2004 | 26.44 | 26.57 | 26.15 | 26.19 | 5,194,082 | -0.24(-0.92%) |
Mar 25, 2004 | 26.07 | 26.65 | 26.02 | 26.44 | 3,168,538 | +0.37(+1.43%) |
Mar 24, 2004 | 26.17 | 26.31 | 25.84 | 26.07 | 5,360,722 | -0.02(-0.08%) |
Mar 23, 2004 | 26.08 | 26.50 | 26.02 | 26.09 | 3,353,631 | -0.17(-0.65%) |
Mar 22, 2004 | 26.50 | 26.57 | 25.82 | 26.26 | 5,096,922 | -0.37(-1.40%) |
Mar 19, 2004 | 26.72 | 26.89 | 26.50 | 26.63 | 5,315,287 | -0.11(-0.40%) |
Mar 18, 2004 | 26.66 | 26.86 | 26.50 | 26.74 | 5,459,559 | +0.05(+0.19%) |
Mar 17, 2004 | 26.74 | 26.82 | 26.42 | 26.69 | 3,971,961 | +0.19(+0.73%) |
Mar 16, 2004 | 27.02 | 27.04 | 26.29 | 26.50 | 5,386,585 | -0.27(-1.02%) |
Mar 15, 2004 | 27.27 | 27.30 | 26.68 | 26.77 | 4,361,580 | -0.63(-2.30%) |
Mar 12, 2004 | 26.95 | 27.43 | 26.82 | 27.40 | 3,319,381 | +0.48(+1.78%) |
Mar 11, 2004 | 26.72 | 27.42 | 26.65 | 26.92 | 5,548,332 | +0.11(+0.43%) |
Mar 10, 2004 | 26.81 | 27.32 | 26.73 | 26.80 | 5,057,079 | -0.06(-0.24%) |
Mar 09, 2004 | 27.07 | 27.07 | 26.65 | 26.87 | 5,278,660 | -0.16(-0.61%) |
Mar 08, 2004 | 27.23 | 27.37 | 26.97 | 27.03 | 4,228,352 | -0.26(-0.94%) |
Mar 05, 2004 | 27.15 | 27.45 | 27.03 | 27.29 | 6,138,003 | -0.35(-1.27%) |
Mar 04, 2004 | 27.18 | 27.82 | 27.04 | 27.64 | 7,439,109 | +0.24(+0.86%) |
Mar 03, 2004 | 27.70 | 28.08 | 27.04 | 27.40 | 14,254,717 | -1.00(-3.53%) |
Mar 02, 2004 | 28.79 | 28.91 | 27.94 | 28.41 | 6,589,692 | -0.16(-0.58%) |
Mar 01, 2004 | 28.03 | 28.61 | 27.86 | 28.57 | 6,363,638 | +0.77(+2.78%) |
Feb 27, 2004 | 27.36 | 27.99 | 27.25 | 27.80 | 8,554,564 | +0.19(+0.67%) |
Feb 26, 2004 | 27.57 | 27.90 | 27.44 | 27.61 | 4,356,687 | -0.06(-0.23%) |
Feb 25, 2004 | 27.39 | 27.85 | 27.26 | 27.68 | 3,851,315 | +0.17(+0.62%) |
Feb 24, 2004 | 27.17 | 27.75 | 27.16 | 27.50 | 4,276,722 | +0.21(+0.79%) |
Feb 23, 2004 | 27.18 | 27.65 | 27.06 | 27.29 | 3,983,005 | -0.02(-0.08%) |
Feb 20, 2004 | 27.01 | 27.54 | 26.83 | 27.31 | 3,791,481 | +0.50(+1.87%) |
Feb 19, 2004 | 27.18 | 27.37 | 26.80 | 26.81 | 3,416,960 | -0.25(-0.92%) |
Feb 18, 2004 | 26.95 | 27.18 | 26.84 | 27.06 | 2,579,286 | +0.05(+0.19%) |
Feb 17, 2004 | 27.02 | 27.39 | 26.97 | 27.01 | 2,844,624 | +0.11(+0.40%) |
Feb 13, 2004 | 27.07 | 27.23 | 26.70 | 26.90 | 3,181,120 | -0.10(-0.37%) |
Feb 12, 2004 | 27.47 | 27.69 | 26.86 | 27.00 | 7,616,654 | -1.00(-3.58%) |
Feb 11, 2004 | 27.98 | 28.11 | 27.69 | 28.00 | 5,562,312 | -0.19(-0.66%) |
Feb 10, 2004 | 27.36 | 28.25 | 27.32 | 28.19 | 5,870,847 | +0.79(+2.87%) |
Feb 09, 2004 | 27.13 | 27.60 | 26.97 | 27.40 | 4,295,176 | +0.12(+0.45%) |
Feb 06, 2004 | 27.04 | 27.35 | 27.00 | 27.28 | 5,586,637 | +0.16(+0.58%) |
Feb 05, 2004 | 27.18 | 27.29 | 26.73 | 27.12 | 6,079,147 | +0.44(+1.66%) |
Feb 04, 2004 | 26.49 | 27.05 | 26.41 | 26.68 | 4,366,613 | +0.12(+0.46%) |
Feb 03, 2004 | 26.55 | 26.90 | 26.47 | 26.56 | 3,147,848 | -0.06(-0.24%) |
Feb 02, 2004 | 26.45 | 26.90 | 26.34 | 26.62 | 2,962,754 | +0.20(+0.76%) |
Jan 30, 2004 | 26.41 | 26.81 | 26.24 | 26.42 | 4,200,812 | +0.03(+0.11%) |
Jan 29, 2004 | 26.00 | 26.40 | 25.86 | 26.40 | 5,679,043 | +0.59(+2.27%) |
Jan 28, 2004 | 26.47 | 26.58 | 25.75 | 25.81 | 5,068,123 | -0.44(-1.66%) |
Jan 27, 2004 | 26.62 | 26.76 | 26.14 | 26.24 | 4,718,906 | -0.31(-1.16%) |
Jan 26, 2004 | 26.73 | 26.84 | 26.16 | 26.55 | 4,907,075 | -0.16(-0.62%) |
Jan 23, 2004 | 26.23 | 26.77 | 26.11 | 26.72 | 7,241,853 | +0.61(+2.33%) |
Jan 22, 2004 | 26.19 | 26.27 | 25.89 | 26.11 | 4,696,258 | -0.04(-0.14%) |
Jan 21, 2004 | 25.98 | 26.22 | 25.92 | 26.14 | 4,439,308 | +0.11(+0.41%) |
Jan 20, 2004 | 26.60 | 26.61 | 26.01 | 26.04 | 4,400,305 | -0.48(-1.81%) |
Jan 16, 2004 | 26.72 | 26.73 | 26.24 | 26.52 | 4,457,063 | +0.00(+0.00%) |
Jan 15, 2004 | 26.46 | 26.84 | 25.69 | 26.52 | 4,969,959 | +0.02(+0.08%) |
Jan 14, 2004 | 26.57 | 26.77 | 26.41 | 26.50 | 6,390,836 | -0.59(-2.17%) |
Jan 13, 2004 | 26.85 | 27.17 | 26.80 | 27.08 | 2,924,821 | +0.11(+0.42%) |
Jan 12, 2004 | 26.96 | 27.08 | 26.57 | 26.97 | 4,467,089 | -0.19(-0.68%) |
Jan 09, 2004 | 26.70 | 27.44 | 26.45 | 27.15 | 8,658,067 | +0.50(+1.88%) |
Jan 08, 2004 | 26.75 | 26.85 | 26.48 | 26.65 | 6,946,210 | +0.13(+0.49%) |
Jan 07, 2004 | 26.17 | 26.59 | 26.12 | 26.52 | 4,846,899 | +0.37(+1.42%) |
Jan 06, 2004 | 25.82 | 26.42 | 25.79 | 26.15 | 4,368,990 | +0.29(+1.13%) |
Jan 05, 2004 | 26.07 | 26.19 | 25.65 | 25.86 | 5,547,772 | -0.12(-0.47%) |
Jan 02, 2004 | 26.60 | 26.77 | 25.88 | 25.98 | 3,638,961 | -0.62(-2.31%) |
Dec 31, 2003 | 26.61 | 26.73 | 26.36 | 26.60 | 3,446,737 | -0.08(-0.30%) |
Dec 30, 2003 | 26.40 | 26.75 | 26.30 | 26.67 | 4,168,851 | +0.22(+0.84%) |
Dec 29, 2003 | 25.94 | 26.46 | 25.94 | 26.45 | 3,904,491 | +0.43(+1.65%) |
Dec 26, 2003 | 25.83 | 26.20 | 25.74 | 26.02 | 1,877,681 | +0.23(+0.89%) |
Dec 24, 2003 | 25.82 | 25.92 | 25.67 | 25.79 | 1,179,371 | -0.14(-0.52%) |
Dec 23, 2003 | 25.73 | 26.00 | 25.57 | 25.93 | 3,428,506 | +0.29(+1.14%) |
Dec 22, 2003 | 26.22 | 26.23 | 25.60 | 25.64 | 6,031,444 | -0.54(-2.05%) |
Dec 19, 2003 | 26.29 | 26.36 | 25.97 | 26.17 | 5,230,249 | +0.05(+0.19%) |
Dec 18, 2003 | 25.79 | 26.14 | 25.75 | 26.12 | 4,667,424 | +0.38(+1.47%) |
Dec 17, 2003 | 25.72 | 25.85 | 25.53 | 25.74 | 6,395,894 | +0.09(+0.33%) |
Dec 16, 2003 | 25.58 | 25.72 | 25.18 | 25.66 | 4,933,318 | +0.31(+1.24%) |
Dec 15, 2003 | 25.89 | 26.09 | 25.29 | 25.34 | 6,746,194 | -0.34(-1.34%) |
Dec 12, 2003 | 26.04 | 26.04 | 25.25 | 25.69 | 6,349,353 | -0.16(-0.64%) |
Dec 11, 2003 | 25.78 | 26.10 | 25.77 | 25.85 | 5,596,003 | +0.03(+0.11%) |
Dec 10, 2003 | 26.09 | 26.14 | 25.47 | 25.82 | 6,940,039 | +0.07(+0.28%) |
Dec 09, 2003 | 25.79 | 26.29 | 25.13 | 25.75 | 16,930,522 | -0.10(-0.39%) |
Dec 08, 2003 | 25.59 | 25.89 | 25.39 | 25.85 | 6,459,347 | +0.23(+0.89%) |
Dec 05, 2003 | 25.87 | 25.94 | 25.42 | 25.62 | 5,217,382 | -0.25(-0.97%) |
Dec 04, 2003 | 25.89 | 26.02 | 25.40 | 25.87 | 10,518,442 | +0.26(+1.03%) |
Dec 03, 2003 | 25.96 | 26.11 | 25.35 | 25.61 | 7,693,322 | -0.16(-0.64%) |
Dec 02, 2003 | 26.20 | 26.21 | 25.73 | 25.77 | 3,986,745 | -0.41(-1.56%) |
Dec 01, 2003 | 25.72 | 26.19 | 25.59 | 26.18 | 6,218,551 | +0.56(+2.18%) |
Nov 28, 2003 | 25.20 | 25.72 | 25.11 | 25.62 | 1,901,624 | +0.29(+1.16%) |
Nov 26, 2003 | 25.39 | 25.54 | 25.05 | 25.33 | 5,251,285 | +0.01(+0.03%) |
Nov 25, 2003 | 25.11 | 25.57 | 24.96 | 25.32 | 4,323,976 | +0.18(+0.71%) |
Nov 24, 2003 | 24.66 | 25.22 | 24.51 | 25.14 | 5,712,360 | +0.74(+3.05%) |
Nov 21, 2003 | 24.54 | 24.62 | 24.34 | 24.40 | 3,726,549 | -0.02(-0.09%) |
Nov 20, 2003 | 24.01 | 24.77 | 23.93 | 24.42 | 4,993,237 | +0.23(+0.95%) |
Nov 19, 2003 | 24.09 | 24.39 | 23.96 | 24.19 | 4,067,869 | +0.13(+0.53%) |
Nov 18, 2003 | 24.28 | 24.61 | 24.02 | 24.06 | 4,451,901 | -0.18(-0.74%) |
Nov 17, 2003 | 24.37 | 24.49 | 23.80 | 24.24 | 5,100,575 | -0.19(-0.79%) |
Nov 14, 2003 | 24.54 | 25.07 | 24.31 | 24.44 | 6,033,688 | -0.09(-0.38%) |
Nov 13, 2003 | 24.75 | 24.78 | 24.28 | 24.53 | 6,782,247 | -0.43(-1.72%) |
Nov 12, 2003 | 24.71 | 24.98 | 24.60 | 24.96 | 3,156,222 | +0.29(+1.16%) |
Nov 11, 2003 | 24.79 | 24.90 | 24.39 | 24.67 | 3,592,975 | +0.03(+0.12%) |
Nov 10, 2003 | 24.68 | 24.92 | 24.51 | 24.64 | 3,615,314 | -0.03(-0.12%) |
Nov 07, 2003 | 25.12 | 25.20 | 24.64 | 24.67 | 4,729,695 | -0.36(-1.43%) |
Nov 06, 2003 | 25.02 | 25.05 | 24.61 | 25.03 | 6,735,658 | +0.09(+0.34%) |
Nov 05, 2003 | 25.32 | 25.39 | 24.79 | 24.94 | 6,330,443 | -0.30(-1.19%) |
Nov 04, 2003 | 25.07 | 25.40 | 24.85 | 25.24 | 5,569,836 | -0.01(-0.06%) |
Nov 03, 2003 | 25.24 | 25.52 | 25.12 | 25.26 | 3,480,700 | -0.10(-0.40%) |
Oct 31, 2003 | 24.95 | 25.38 | 24.90 | 25.36 | 5,486,850 | +0.46(+1.84%) |
Oct 30, 2003 | 25.26 | 25.58 | 24.41 | 24.90 | 5,768,339 | -0.36(-1.42%) |
Oct 29, 2003 | 24.85 | 25.34 | 24.70 | 25.26 | 7,023,205 | +0.39(+1.58%) |
Oct 28, 2003 | 24.13 | 24.86 | 24.08 | 24.86 | 5,645,502 | +0.62(+2.54%) |
Oct 27, 2003 | 24.14 | 24.39 | 24.08 | 24.25 | 3,375,021 | +0.13(+0.53%) |
Oct 24, 2003 | 24.16 | 24.30 | 23.61 | 24.12 | 4,559,675 | -0.24(-1.00%) |
Oct 23, 2003 | 24.18 | 24.50 | 24.08 | 24.36 | 4,004,674 | +0.13(+0.53%) |
Oct 22, 2003 | 24.21 | 24.43 | 23.96 | 24.23 | 4,711,636 | -0.02(-0.09%) |
Oct 21, 2003 | 23.95 | 24.39 | 23.84 | 24.26 | 5,190,353 | +0.33(+1.37%) |
Oct 20, 2003 | 23.85 | 23.96 | 23.54 | 23.93 | 3,677,524 | +0.10(+0.42%) |
Oct 17, 2003 | 24.16 | 24.53 | 23.82 | 23.83 | 3,676,463 | -0.43(-1.77%) |
Oct 16, 2003 | 24.21 | 24.39 | 24.17 | 24.26 | 3,989,622 | +0.19(+0.80%) |
Oct 15, 2003 | 24.04 | 24.26 | 23.73 | 24.06 | 4,988,466 | +0.12(+0.51%) |
Oct 14, 2003 | 23.53 | 24.03 | 23.51 | 23.94 | 4,303,631 | +0.09(+0.36%) |
Oct 13, 2003 | 23.61 | 23.92 | 23.58 | 23.86 | 4,193,819 | +0.34(+1.46%) |
Oct 10, 2003 | 23.64 | 23.83 | 23.51 | 23.51 | 5,175,525 | -0.09(-0.36%) |
Oct 09, 2003 | 23.89 | 24.03 | 23.48 | 23.60 | 7,560,855 | +0.04(+0.18%) |
Oct 08, 2003 | 24.43 | 24.54 | 23.18 | 23.56 | 19,437,604 | -0.29(-1.23%) |
Oct 07, 2003 | 23.41 | 23.98 | 23.21 | 23.85 | 7,282,745 | +0.21(+0.91%) |
Oct 06, 2003 | 23.18 | 23.64 | 23.03 | 23.63 | 5,282,195 | +0.56(+2.42%) |
Oct 03, 2003 | 23.25 | 23.45 | 23.02 | 23.08 | 6,653,936 | +0.23(+1.00%) |
Oct 02, 2003 | 23.07 | 23.15 | 22.58 | 22.85 | 6,197,884 | -0.26(-1.11%) |