Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.16 | 26.29 | 25.93 | 26.02 | 188,022 | -0.19(-0.73%) |
Oct 28, 2004 | 25.94 | 26.21 | 25.71 | 26.21 | 167,212 | +0.27(+1.06%) |
Oct 27, 2004 | 25.97 | 26.18 | 25.91 | 25.94 | 189,665 | -0.03(-0.13%) |
Oct 26, 2004 | 25.54 | 26.08 | 25.40 | 25.97 | 387,545 | +0.37(+1.46%) |
Oct 25, 2004 | 25.45 | 25.66 | 25.44 | 25.60 | 198,245 | +0.20(+0.80%) |
Oct 22, 2004 | 25.56 | 25.63 | 25.39 | 25.40 | 224,896 | -0.12(-0.47%) |
Oct 21, 2004 | 25.53 | 25.58 | 25.41 | 25.52 | 159,910 | +0.03(+0.13%) |
Oct 20, 2004 | 25.45 | 25.54 | 25.30 | 25.48 | 165,569 | +0.01(+0.04%) |
Oct 19, 2004 | 25.67 | 25.74 | 25.45 | 25.47 | 124,131 | -0.14(-0.53%) |
Oct 18, 2004 | 25.69 | 25.71 | 25.53 | 25.61 | 169,585 | -0.06(-0.23%) |
Oct 15, 2004 | 25.56 | 25.74 | 25.56 | 25.67 | 151,513 | +0.14(+0.54%) |
Oct 14, 2004 | 25.52 | 25.62 | 25.47 | 25.53 | 267,977 | +0.03(+0.13%) |
Oct 13, 2004 | 25.68 | 25.73 | 25.38 | 25.50 | 302,113 | -0.22(-0.87%) |
Oct 12, 2004 | 25.53 | 25.75 | 25.39 | 25.73 | 418,395 | +0.17(+0.66%) |
Oct 11, 2004 | 25.41 | 25.56 | 25.41 | 25.56 | 263,596 | +0.20(+0.80%) |
Oct 08, 2004 | 25.34 | 25.47 | 25.20 | 25.35 | 251,548 | +0.04(+0.17%) |
Oct 07, 2004 | 25.42 | 25.45 | 25.25 | 25.31 | 184,189 | -0.14(-0.54%) |
Oct 06, 2004 | 25.57 | 25.57 | 25.42 | 25.45 | 156,624 | -0.04(-0.15%) |
Oct 05, 2004 | 25.36 | 25.51 | 25.32 | 25.48 | 244,794 | +0.10(+0.39%) |
Oct 04, 2004 | 25.08 | 25.40 | 25.06 | 25.39 | 271,993 | +0.17(+0.67%) |
Oct 01, 2004 | 24.98 | 25.27 | 24.84 | 25.22 | 612,625 | +0.57(+2.31%) |
Sep 30, 2004 | 25.14 | 25.28 | 24.57 | 24.65 | 1,065,157 | -0.51(-2.05%) |
Sep 29, 2004 | 25.14 | 25.23 | 25.01 | 25.16 | 164,109 | +0.03(+0.13%) |
Sep 28, 2004 | 24.87 | 25.23 | 24.87 | 25.13 | 256,659 | +0.20(+0.81%) |
Sep 27, 2004 | 24.93 | 24.99 | 24.79 | 24.93 | 85,066 | -0.01(-0.04%) |
Sep 24, 2004 | 24.87 | 25.00 | 24.82 | 24.94 | 300,288 | +0.03(+0.11%) |
Sep 23, 2004 | 25.23 | 25.26 | 24.86 | 24.91 | 281,486 | -0.32(-1.26%) |
Sep 22, 2004 | 25.50 | 25.50 | 25.23 | 25.23 | 151,695 | -0.28(-1.12%) |
Sep 21, 2004 | 25.58 | 25.59 | 25.50 | 25.51 | 158,815 | -0.10(-0.39%) |
Sep 20, 2004 | 25.68 | 25.75 | 25.61 | 25.61 | 205,181 | -0.09(-0.36%) |
Sep 17, 2004 | 25.62 | 25.72 | 25.61 | 25.70 | 166,117 | +0.08(+0.32%) |
Sep 16, 2004 | 25.58 | 25.71 | 25.53 | 25.62 | 172,688 | +0.10(+0.41%) |
Sep 15, 2004 | 25.64 | 25.74 | 25.51 | 25.52 | 282,581 | -0.06(-0.24%) |
Sep 14, 2004 | 25.47 | 25.66 | 25.45 | 25.58 | 162,831 | +0.15(+0.60%) |
Sep 13, 2004 | 25.58 | 25.58 | 25.39 | 25.42 | 193,864 | -0.15(-0.58%) |
Sep 10, 2004 | 25.78 | 25.80 | 25.57 | 25.57 | 99,487 | -0.26(-1.02%) |
Sep 09, 2004 | 25.65 | 25.95 | 25.65 | 25.83 | 141,290 | +0.24(+0.92%) |
Sep 08, 2004 | 25.47 | 25.67 | 25.47 | 25.60 | 183,458 | -0.01(-0.04%) |
Sep 07, 2004 | 25.66 | 25.80 | 25.46 | 25.61 | 290,978 | -0.06(-0.23%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.52 | 25.67 | 164,109 | -0.10(-0.38%) |
Sep 02, 2004 | 25.69 | 25.86 | 25.65 | 25.77 | 117,377 | +0.02(+0.09%) |
Sep 01, 2004 | 25.61 | 25.86 | 25.59 | 25.75 | 256,294 | +0.18(+0.71%) |
Aug 31, 2004 | 25.36 | 25.57 | 25.22 | 25.57 | 298,463 | +0.26(+1.02%) |
Aug 30, 2004 | 25.29 | 25.45 | 25.22 | 25.31 | 170,680 | +0.02(+0.09%) |
Aug 27, 2004 | 25.20 | 25.38 | 25.20 | 25.29 | 296,637 | -0.40(-1.56%) |
Aug 26, 2004 | 25.76 | 25.80 | 25.63 | 25.69 | 304,852 | -0.07(-0.28%) |
Aug 25, 2004 | 25.61 | 25.79 | 25.53 | 25.76 | 211,936 | +0.15(+0.58%) |
Aug 24, 2004 | 25.69 | 25.77 | 25.58 | 25.61 | 330,591 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.77 | 25.56 | 25.57 | 163,378 | -0.15(-0.60%) |
Aug 20, 2004 | 25.61 | 25.80 | 25.58 | 25.72 | 260,858 | -0.26(-1.01%) |
Aug 19, 2004 | 25.99 | 26.04 | 25.88 | 25.98 | 175,061 | -0.15(-0.57%) |
Aug 18, 2004 | 25.55 | 26.15 | 25.55 | 26.13 | 490,136 | +0.31(+1.19%) |
Aug 17, 2004 | 25.89 | 25.91 | 25.70 | 25.82 | 119,750 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.85 | 25.64 | 25.84 | 113,361 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.80 | 25.61 | 25.68 | 147,679 | -0.03(-0.13%) |
Aug 12, 2004 | 25.74 | 25.81 | 25.67 | 25.71 | 163,378 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.87 | 25.70 | 25.74 | 285,684 | -0.28(-1.07%) |
Aug 10, 2004 | 25.78 | 26.13 | 25.78 | 26.02 | 184,919 | +0.27(+1.06%) |
Aug 09, 2004 | 25.91 | 25.91 | 25.75 | 25.75 | 159,545 | -0.03(-0.11%) |
Aug 06, 2004 | 25.47 | 25.86 | 25.47 | 25.77 | 221,976 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.74 | 25.50 | 25.50 | 275,644 | -0.03(-0.11%) |
Aug 04, 2004 | 25.19 | 25.56 | 25.08 | 25.53 | 516,423 | +0.34(+1.35%) |
Aug 03, 2004 | 25.09 | 25.38 | 24.98 | 25.19 | 322,741 | +0.10(+0.39%) |
Aug 02, 2004 | 24.86 | 25.14 | 24.86 | 25.09 | 356,512 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.41 | 25.11 | 25.14 | 183,276 | -0.32(-1.27%) |
Jul 29, 2004 | 25.20 | 25.46 | 25.19 | 25.46 | 156,259 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.26 | 24.93 | 25.21 | 211,023 | +0.24(+0.97%) |
Jul 27, 2004 | 25.35 | 25.36 | 24.77 | 24.97 | 380,061 | -0.39(-1.55%) |
Jul 26, 2004 | 25.39 | 25.58 | 25.26 | 25.36 | 206,094 | +0.03(+0.11%) |
Jul 23, 2004 | 25.70 | 25.72 | 25.25 | 25.34 | 235,849 | -0.28(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.62 | 25.62 | 160,458 | -0.40(-1.54%) |
Jul 21, 2004 | 26.74 | 26.74 | 25.92 | 26.02 | 283,676 | -0.72(-2.68%) |
Jul 20, 2004 | 26.23 | 26.74 | 26.23 | 26.74 | 211,205 | +0.45(+1.71%) |
Jul 19, 2004 | 26.02 | 26.29 | 26.02 | 26.29 | 92,368 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.16 | 25.88 | 26.04 | 153,156 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.00 | 25.75 | 25.98 | 95,471 | +0.18(+0.70%) |
Jul 14, 2004 | 25.58 | 25.85 | 25.53 | 25.80 | 145,489 | +0.22(+0.88%) |
Jul 13, 2004 | 25.61 | 25.61 | 25.47 | 25.58 | 164,291 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.69 | 25.47 | 25.50 | 130,520 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,639 | -0.11(-0.43%) |
Jul 08, 2004 | 25.69 | 25.69 | 25.56 | 25.68 | 134,536 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.73 | 25.39 | 25.66 | 199,523 | +0.12(+0.47%) |
Jul 06, 2004 | 25.62 | 25.66 | 25.48 | 25.54 | 162,101 | -0.06(-0.24%) |
Jul 02, 2004 | 25.69 | 25.73 | 25.58 | 25.60 | 132,893 | +0.24(+0.95%) |
Jul 01, 2004 | 25.34 | 25.50 | 25.25 | 25.36 | 133,076 | -0.03(-0.13%) |
Jun 30, 2004 | 25.23 | 25.41 | 25.14 | 25.39 | 200,253 | +0.17(+0.67%) |
Jun 29, 2004 | 25.28 | 25.47 | 25.20 | 25.22 | 112,265 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.54 | 25.35 | 25.36 | 212,483 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.46 | 157,354 | +0.02(+0.09%) |
Jun 24, 2004 | 25.31 | 25.62 | 25.31 | 25.44 | 174,149 | -0.04(-0.15%) |
Jun 23, 2004 | 25.36 | 25.48 | 25.20 | 25.48 | 246,072 | +0.15(+0.58%) |
Jun 22, 2004 | 25.43 | 25.43 | 25.14 | 25.33 | 151,330 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.38 | 173,966 | +0.06(+0.24%) |
Jun 18, 2004 | 25.07 | 25.45 | 25.07 | 25.32 | 233,294 | +0.25(+1.01%) |
Jun 17, 2004 | 24.95 | 25.23 | 24.89 | 25.07 | 121,393 | +0.17(+0.68%) |
Jun 16, 2004 | 24.87 | 25.07 | 24.82 | 24.90 | 155,894 | +0.10(+0.42%) |
Jun 15, 2004 | 24.73 | 24.92 | 24.73 | 24.79 | 134,171 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,257 | -0.09(-0.35%) |
Jun 10, 2004 | 24.74 | 24.84 | 24.73 | 24.77 | 143,846 | -0.03(-0.11%) |
Jun 09, 2004 | 24.87 | 25.03 | 24.73 | 24.79 | 144,394 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.97 | 24.82 | 24.84 | 92,368 | -0.09(-0.35%) |
Jun 07, 2004 | 24.88 | 25.00 | 24.80 | 24.93 | 90,908 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.90 | 24.71 | 24.87 | 88,169 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.74 | 24.74 | 96,932 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.09 | 242,421 | +0.34(+1.37%) |
Jun 01, 2004 | 24.80 | 24.91 | 24.65 | 24.75 | 196,237 | -0.04(-0.18%) |
May 28, 2004 | 24.90 | 24.99 | 24.78 | 24.79 | 101,495 | -0.02(-0.09%) |
May 27, 2004 | 24.85 | 25.12 | 24.76 | 24.82 | 116,647 | +0.00(+0.00%) |
May 26, 2004 | 24.73 | 24.97 | 24.48 | 24.82 | 141,655 | -0.19(-0.75%) |
May 25, 2004 | 24.63 | 25.03 | 24.57 | 25.00 | 296,272 | +0.56(+2.31%) |
May 24, 2004 | 24.32 | 24.52 | 24.30 | 24.44 | 138,187 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.35 | 24.14 | 24.27 | 210,293 | +0.10(+0.41%) |
May 20, 2004 | 24.02 | 24.28 | 24.02 | 24.17 | 219,603 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.02 | 258,120 | -0.01(-0.02%) |
May 18, 2004 | 23.84 | 24.10 | 23.84 | 24.03 | 100,765 | +0.19(+0.78%) |
May 17, 2004 | 24.07 | 24.07 | 23.83 | 23.84 | 235,849 | -0.34(-1.40%) |
May 14, 2004 | 24.03 | 24.21 | 24.03 | 24.18 | 319,638 | +0.09(+0.39%) |
May 13, 2004 | 24.23 | 24.31 | 24.05 | 24.09 | 161,553 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.43 | 23.94 | 24.22 | 261,771 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.32 | 24.44 | 167,942 | -0.10(-0.40%) |
May 10, 2004 | 24.76 | 24.97 | 24.54 | 24.54 | 384,807 | -0.33(-1.32%) |
May 07, 2004 | 25.16 | 25.22 | 24.83 | 24.87 | 354,687 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.23 | 271,446 | +0.04(+0.15%) |
May 05, 2004 | 25.14 | 25.25 | 25.12 | 25.19 | 171,045 | +0.11(+0.44%) |
May 04, 2004 | 24.98 | 25.17 | 24.95 | 25.08 | 180,720 | +0.16(+0.64%) |
May 03, 2004 | 25.09 | 25.15 | 24.91 | 24.93 | 439,023 | -0.17(-0.68%) |
Apr 30, 2004 | 25.39 | 25.47 | 25.09 | 25.09 | 239,865 | -0.30(-1.16%) |
Apr 29, 2004 | 25.83 | 25.84 | 25.37 | 25.39 | 174,879 | -0.36(-1.38%) |
Apr 28, 2004 | 25.80 | 25.80 | 25.65 | 25.75 | 221,793 | -0.03(-0.11%) |
Apr 27, 2004 | 25.88 | 25.97 | 25.71 | 25.77 | 181,998 | -0.05(-0.21%) |
Apr 26, 2004 | 25.70 | 25.86 | 25.66 | 25.83 | 227,817 | +0.17(+0.66%) |
Apr 23, 2004 | 25.72 | 25.88 | 25.59 | 25.66 | 135,631 | +0.08(+0.30%) |
Apr 22, 2004 | 25.45 | 25.58 | 25.27 | 25.58 | 313,979 | +0.10(+0.39%) |
Apr 21, 2004 | 25.46 | 25.64 | 25.25 | 25.48 | 214,674 | +0.02(+0.06%) |
Apr 20, 2004 | 25.34 | 25.69 | 25.34 | 25.47 | 338,988 | +0.08(+0.30%) |
Apr 19, 2004 | 25.45 | 25.51 | 25.14 | 25.39 | 144,759 | -0.08(-0.30%) |
Apr 16, 2004 | 25.33 | 25.47 | 25.25 | 25.47 | 127,599 | +0.08(+0.32%) |
Apr 15, 2004 | 25.06 | 25.39 | 25.06 | 25.39 | 271,811 | +0.45(+1.80%) |
Apr 14, 2004 | 25.10 | 25.14 | 24.87 | 24.94 | 290,796 | -0.15(-0.61%) |
Apr 13, 2004 | 25.75 | 25.80 | 24.93 | 25.09 | 243,334 | -0.65(-2.51%) |
Apr 12, 2004 | 26.20 | 26.27 | 25.64 | 25.74 | 195,872 | -0.41(-1.57%) |
Apr 08, 2004 | 26.25 | 26.27 | 26.13 | 26.15 | 84,518 | -0.09(-0.35%) |
Apr 07, 2004 | 26.28 | 26.37 | 26.21 | 26.24 | 122,488 | -0.05(-0.19%) |
Apr 06, 2004 | 26.43 | 26.43 | 26.22 | 26.29 | 127,599 | -0.14(-0.52%) |
Apr 05, 2004 | 26.47 | 26.47 | 26.30 | 26.43 | 166,117 | -0.04(-0.17%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.40 | 26.47 | 159,910 | -0.10(-0.37%) |
Apr 01, 2004 | 26.24 | 26.57 | 26.24 | 26.57 | 243,881 | +0.38(+1.46%) |
Mar 31, 2004 | 26.31 | 26.34 | 26.16 | 26.19 | 187,840 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.39 | 26.05 | 26.39 | 163,561 | +0.30(+1.13%) |
Mar 29, 2004 | 25.91 | 26.10 | 25.87 | 26.10 | 204,634 | +0.19(+0.74%) |
Mar 26, 2004 | 25.91 | 25.97 | 25.85 | 25.91 | 151,330 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.89 | 25.63 | 25.86 | 196,602 | +0.27(+1.05%) |
Mar 24, 2004 | 25.72 | 25.86 | 25.47 | 25.59 | 164,474 | -0.04(-0.17%) |
Mar 23, 2004 | 25.69 | 25.79 | 25.61 | 25.64 | 146,949 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.66 | 25.69 | 187,292 | -0.41(-1.55%) |
Mar 19, 2004 | 26.23 | 26.25 | 26.00 | 26.10 | 184,919 | +0.00(+0.00%) |
Mar 18, 2004 | 26.29 | 26.33 | 25.97 | 26.10 | 179,625 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.32 | 25.56 | 26.24 | 304,487 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.28 | 26.08 | 26.10 | 194,229 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.02 | 26.19 | 221,611 | +0.05(+0.21%) |
Mar 12, 2004 | 25.94 | 26.17 | 25.68 | 26.13 | 304,121 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.81 | 25.94 | 169,402 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.03 | 154,616 | -0.37(-1.41%) |
Mar 09, 2004 | 26.62 | 26.62 | 26.37 | 26.40 | 149,322 | -0.16(-0.62%) |
Mar 08, 2004 | 26.73 | 26.79 | 26.55 | 26.57 | 129,060 | -0.20(-0.74%) |
Mar 05, 2004 | 26.55 | 26.80 | 26.54 | 26.77 | 128,877 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.63 | 26.45 | 26.55 | 105,329 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.57 | 26.23 | 26.50 | 161,188 | +0.11(+0.42%) |
Mar 02, 2004 | 26.39 | 26.55 | 26.34 | 26.39 | 167,212 | +0.02(+0.08%) |
Mar 01, 2004 | 26.08 | 26.43 | 26.05 | 26.37 | 190,213 | +0.32(+1.22%) |
Feb 27, 2004 | 25.86 | 26.05 | 25.77 | 26.05 | 609,339 | +0.16(+0.63%) |
Feb 26, 2004 | 25.99 | 25.99 | 25.74 | 25.88 | 257,755 | -0.03(-0.13%) |
Feb 25, 2004 | 25.86 | 25.99 | 25.86 | 25.92 | 324,202 | -0.30(-1.15%) |
Feb 24, 2004 | 26.29 | 26.42 | 26.15 | 26.22 | 192,403 | -0.13(-0.50%) |
Feb 23, 2004 | 26.39 | 26.46 | 26.31 | 26.35 | 193,864 | +0.02(+0.06%) |
Feb 20, 2004 | 26.57 | 26.57 | 26.32 | 26.33 | 231,833 | -0.21(-0.78%) |
Feb 19, 2004 | 26.33 | 26.68 | 26.33 | 26.54 | 256,659 | +0.19(+0.71%) |
Feb 18, 2004 | 26.29 | 26.43 | 26.28 | 26.36 | 463,484 | +0.01(+0.04%) |
Feb 17, 2004 | 26.29 | 26.34 | 26.23 | 26.34 | 275,644 | +0.05(+0.19%) |
Feb 13, 2004 | 26.19 | 26.29 | 26.19 | 26.29 | 211,205 | +0.09(+0.33%) |
Feb 12, 2004 | 26.22 | 26.27 | 26.13 | 26.21 | 174,331 | +0.04(+0.17%) |
Feb 11, 2004 | 26.13 | 26.24 | 26.05 | 26.16 | 238,952 | +0.00(+0.00%) |
Feb 10, 2004 | 26.05 | 26.21 | 26.02 | 26.16 | 172,871 | +0.09(+0.36%) |
Feb 09, 2004 | 26.16 | 26.16 | 25.94 | 26.07 | 162,831 | -0.09(-0.34%) |
Feb 06, 2004 | 26.05 | 26.16 | 25.93 | 26.16 | 273,089 | +0.22(+0.85%) |
Feb 05, 2004 | 26.08 | 26.28 | 25.87 | 25.94 | 293,351 | -0.18(-0.67%) |
Feb 04, 2004 | 26.19 | 26.20 | 25.97 | 26.11 | 433,182 | -0.12(-0.46%) |
Feb 03, 2004 | 26.29 | 26.38 | 26.11 | 26.23 | 404,339 | -0.07(-0.25%) |
Feb 02, 2004 | 26.32 | 26.80 | 26.19 | 26.30 | 413,284 | +0.00(+0.00%) |
Jan 30, 2004 | 25.80 | 26.36 | 25.80 | 26.30 | 850,482 | +0.50(+1.93%) |
Jan 29, 2004 | 24.98 | 25.83 | 24.98 | 25.80 | 524,820 | +0.69(+2.75%) |
Jan 28, 2004 | 25.10 | 25.36 | 25.09 | 25.11 | 280,756 | +0.07(+0.26%) |
Jan 27, 2004 | 25.03 | 25.15 | 25.01 | 25.05 | 134,354 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.28 | 25.04 | 25.06 | 230,373 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.25 | 25.11 | 25.22 | 134,719 | +0.16(+0.63%) |
Jan 22, 2004 | 24.79 | 25.22 | 24.77 | 25.06 | 213,213 | +0.20(+0.81%) |
Jan 21, 2004 | 24.76 | 24.93 | 24.72 | 24.86 | 147,132 | +0.17(+0.69%) |
Jan 20, 2004 | 24.84 | 24.94 | 24.68 | 24.69 | 220,150 | -0.15(-0.60%) |
Jan 16, 2004 | 24.84 | 24.88 | 24.68 | 24.84 | 124,131 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.03 | 24.86 | 24.92 | 154,616 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.08 | 24.70 | 24.88 | 159,362 | +0.24(+0.96%) |
Jan 13, 2004 | 24.85 | 24.89 | 24.65 | 24.65 | 126,869 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.88 | 24.71 | 24.85 | 141,108 | -0.02(-0.09%) |
Jan 09, 2004 | 24.95 | 25.08 | 24.88 | 24.88 | 175,792 | -0.16(-0.63%) |
Jan 08, 2004 | 25.14 | 25.14 | 24.96 | 25.03 | 184,371 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.08 | 24.91 | 25.08 | 248,810 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.97 | 24.99 | 236,214 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.09 | 25.35 | 137,274 | -0.14(-0.54%) |
Jan 02, 2004 | 25.39 | 25.60 | 25.39 | 25.49 | 146,767 | +0.16(+0.65%) |
Dec 31, 2003 | 25.58 | 25.62 | 25.33 | 25.33 | 157,537 | -0.30(-1.15%) |
Dec 30, 2003 | 25.47 | 25.60 | 25.47 | 25.62 | 168,490 | +0.20(+0.78%) |
Dec 29, 2003 | 25.21 | 25.49 | 25.21 | 25.42 | 232,563 | +0.32(+1.29%) |
Dec 26, 2003 | 25.15 | 25.35 | 25.10 | 25.10 | 56,954 | -0.10(-0.41%) |
Dec 24, 2003 | 25.17 | 25.21 | 25.13 | 25.20 | 100,765 | +0.14(+0.57%) |
Dec 23, 2003 | 25.10 | 25.10 | 24.90 | 25.06 | 135,084 | +0.07(+0.28%) |
Dec 22, 2003 | 24.76 | 24.98 | 24.76 | 24.99 | 194,959 | +0.26(+1.04%) |
Dec 19, 2003 | 24.87 | 24.90 | 24.77 | 24.73 | 186,927 | -0.03(-0.13%) |
Dec 18, 2003 | 24.60 | 24.93 | 24.51 | 24.77 | 248,080 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.77 | 24.51 | 24.65 | 132,893 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.60 | 24.65 | 158,450 | +0.05(+0.20%) |
Dec 15, 2003 | 24.65 | 24.76 | 24.53 | 24.60 | 250,453 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.37 | 24.57 | 107,884 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,148 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.62 | 24.37 | 24.50 | 137,457 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.48 | 24.54 | 171,775 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.71 | 24.45 | 24.71 | 294,264 | +0.32(+1.30%) |
Dec 05, 2003 | 24.33 | 24.51 | 24.27 | 24.39 | 130,703 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.28 | 24.03 | 24.26 | 349,393 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.05 | 24.08 | 492,327 | -0.13(-0.52%) |
Dec 02, 2003 | 24.24 | 24.24 | 24.19 | 24.20 | 325,114 | -0.04(-0.16%) |
Dec 01, 2003 | 24.21 | 24.27 | 24.10 | 24.24 | 294,812 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,792 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.20 | 24.32 | 278,017 | -0.05(-0.20%) |
Nov 25, 2003 | 24.46 | 24.46 | 24.33 | 24.37 | 259,580 | -0.28(-1.16%) |
Nov 24, 2003 | 24.24 | 24.65 | 24.22 | 24.65 | 470,056 | +0.44(+1.81%) |
Nov 21, 2003 | 24.24 | 24.25 | 24.10 | 24.21 | 544,170 | -0.06(-0.25%) |
Nov 20, 2003 | 23.99 | 24.32 | 23.92 | 24.27 | 2,754,622 | +0.21(+0.89%) |
Nov 19, 2003 | 23.72 | 24.06 | 23.71 | 24.06 | 756,471 | +0.27(+1.13%) |
Nov 18, 2003 | 24.00 | 24.01 | 23.66 | 23.79 | 531,209 | -0.25(-1.05%) |
Nov 17, 2003 | 24.15 | 24.16 | 23.94 | 24.04 | 747,891 | -0.14(-0.59%) |
Nov 14, 2003 | 24.51 | 24.56 | 24.14 | 24.19 | 499,994 | -0.28(-1.16%) |
Nov 13, 2003 | 24.73 | 24.82 | 24.26 | 24.47 | 773,995 | -0.32(-1.28%) |
Nov 12, 2003 | 24.74 | 24.79 | 24.70 | 24.79 | 230,008 | +0.06(+0.24%) |
Nov 11, 2003 | 24.63 | 24.73 | 24.63 | 24.73 | 169,402 | +0.06(+0.24%) |
Nov 10, 2003 | 24.57 | 24.72 | 24.55 | 24.67 | 275,644 | +0.02(+0.07%) |
Nov 07, 2003 | 24.57 | 24.65 | 24.45 | 24.65 | 177,982 | +0.08(+0.31%) |
Nov 06, 2003 | 24.27 | 24.57 | 24.27 | 24.57 | 262,136 | +0.22(+0.90%) |
Nov 05, 2003 | 24.44 | 24.36 | 24.19 | 24.36 | 185,649 | +0.22(+0.93%) |
Nov 04, 2003 | 24.44 | 24.54 | 24.19 | 24.13 | 195,397 | -0.35(-1.43%) |