Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 34.39 | 34.52 | 34.11 | 34.45 | 3,331,213 | +0.05(+0.15%) |
Sep 29, 2004 | 34.17 | 34.42 | 34.04 | 34.40 | 2,632,177 | +0.09(+0.25%) |
Sep 28, 2004 | 34.08 | 34.48 | 34.08 | 34.31 | 3,648,551 | +0.28(+0.82%) |
Sep 27, 2004 | 34.64 | 34.64 | 34.00 | 34.03 | 6,320,570 | -0.60(-1.74%) |
Sep 24, 2004 | 34.65 | 34.77 | 34.55 | 34.64 | 3,192,604 | -0.11(-0.31%) |
Sep 23, 2004 | 34.78 | 34.95 | 34.66 | 34.74 | 2,821,076 | -0.08(-0.23%) |
Sep 22, 2004 | 34.99 | 35.01 | 34.78 | 34.82 | 3,305,720 | -0.41(-1.16%) |
Sep 21, 2004 | 34.87 | 35.33 | 34.84 | 35.23 | 3,752,890 | +0.50(+1.43%) |
Sep 20, 2004 | 35.03 | 35.05 | 34.59 | 34.74 | 3,207,091 | -0.32(-0.92%) |
Sep 17, 2004 | 34.51 | 35.07 | 34.51 | 35.06 | 5,925,639 | +0.55(+1.58%) |
Sep 16, 2004 | 34.41 | 34.59 | 34.32 | 34.51 | 2,677,730 | +0.27(+0.78%) |
Sep 15, 2004 | 34.41 | 34.46 | 34.05 | 34.25 | 4,013,531 | -0.01(-0.04%) |
Sep 14, 2004 | 34.19 | 34.42 | 34.09 | 34.26 | 4,042,646 | +0.07(+0.21%) |
Sep 13, 2004 | 33.68 | 34.25 | 33.60 | 34.19 | 4,874,997 | +0.51(+1.51%) |
Sep 10, 2004 | 33.25 | 33.72 | 33.04 | 33.68 | 4,012,695 | +0.30(+0.90%) |
Sep 09, 2004 | 33.99 | 34.07 | 33.19 | 33.38 | 5,834,951 | -0.75(-2.19%) |
Sep 08, 2004 | 34.31 | 34.41 | 34.10 | 34.13 | 2,771,344 | -0.27(-0.77%) |
Sep 07, 2004 | 33.89 | 34.49 | 33.89 | 34.39 | 4,557,380 | +0.64(+1.89%) |
Sep 03, 2004 | 33.57 | 34.06 | 33.53 | 33.75 | 4,451,368 | +0.25(+0.75%) |
Sep 02, 2004 | 32.66 | 33.64 | 32.66 | 33.50 | 5,562,609 | +0.36(+1.08%) |
Sep 01, 2004 | 33.62 | 33.63 | 32.99 | 33.14 | 6,656,714 | -0.75(-2.20%) |
Aug 31, 2004 | 34.05 | 34.08 | 33.62 | 33.89 | 4,558,216 | -0.17(-0.48%) |
Aug 30, 2004 | 34.17 | 34.27 | 34.05 | 34.05 | 1,938,018 | -0.18(-0.52%) |
Aug 27, 2004 | 33.99 | 34.41 | 33.98 | 34.23 | 3,181,598 | -0.34(-0.98%) |
Aug 26, 2004 | 34.92 | 34.92 | 34.42 | 34.57 | 2,849,494 | -0.32(-0.93%) |
Aug 25, 2004 | 34.46 | 34.98 | 34.38 | 34.89 | 4,497,757 | +0.48(+1.40%) |
Aug 24, 2004 | 34.38 | 34.46 | 34.29 | 34.41 | 3,074,333 | +0.20(+0.59%) |
Aug 23, 2004 | 34.04 | 34.44 | 34.04 | 34.21 | 3,170,593 | +0.10(+0.29%) |
Aug 20, 2004 | 33.81 | 34.18 | 33.75 | 34.11 | 3,675,297 | +0.32(+0.93%) |
Aug 19, 2004 | 33.55 | 33.82 | 33.54 | 33.80 | 2,990,889 | +0.15(+0.45%) |
Aug 18, 2004 | 33.02 | 33.65 | 32.95 | 33.65 | 3,202,216 | +0.54(+1.63%) |
Aug 17, 2004 | 33.47 | 33.55 | 33.02 | 33.11 | 3,660,531 | -0.31(-0.92%) |
Aug 16, 2004 | 33.09 | 33.45 | 32.92 | 33.42 | 4,700,865 | +0.45(+1.35%) |
Aug 13, 2004 | 33.37 | 33.38 | 32.77 | 32.97 | 5,505,772 | -0.47(-1.40%) |
Aug 12, 2004 | 34.08 | 34.09 | 33.43 | 33.44 | 3,832,852 | -0.65(-1.90%) |
Aug 11, 2004 | 33.73 | 34.10 | 33.52 | 34.08 | 3,466,478 | +0.18(+0.53%) |
Aug 10, 2004 | 33.58 | 33.90 | 33.38 | 33.90 | 3,751,776 | +0.52(+1.55%) |
Aug 09, 2004 | 33.18 | 33.54 | 33.04 | 33.39 | 2,598,466 | +0.21(+0.63%) |
Aug 06, 2004 | 33.37 | 33.57 | 33.02 | 33.18 | 2,845,036 | -0.36(-1.07%) |
Aug 05, 2004 | 33.82 | 33.88 | 33.54 | 33.54 | 2,691,243 | -0.29(-0.85%) |
Aug 04, 2004 | 33.60 | 33.92 | 33.45 | 33.82 | 2,363,875 | +0.10(+0.30%) |
Aug 03, 2004 | 33.88 | 33.90 | 33.65 | 33.72 | 4,023,143 | -0.04(-0.11%) |
Aug 02, 2004 | 33.60 | 33.83 | 33.38 | 33.76 | 3,128,105 | -0.04(-0.11%) |
Jul 30, 2004 | 33.71 | 33.88 | 33.44 | 33.80 | 2,698,348 | +0.09(+0.26%) |
Jul 29, 2004 | 33.76 | 33.98 | 33.63 | 33.71 | 3,072,662 | -0.04(-0.13%) |
Jul 28, 2004 | 33.60 | 33.90 | 33.32 | 33.75 | 4,020,914 | +0.12(+0.36%) |
Jul 27, 2004 | 33.52 | 33.80 | 33.44 | 33.63 | 3,888,574 | +0.32(+0.97%) |
Jul 26, 2004 | 33.27 | 33.32 | 33.03 | 33.31 | 2,807,424 | +0.27(+0.83%) |
Jul 23, 2004 | 32.89 | 33.33 | 32.81 | 33.04 | 3,600,212 | +0.14(+0.44%) |
Jul 22, 2004 | 32.93 | 33.35 | 32.67 | 32.89 | 6,369,605 | -0.20(-0.61%) |
Jul 21, 2004 | 33.52 | 33.86 | 33.06 | 33.09 | 5,526,250 | -0.39(-1.16%) |
Jul 20, 2004 | 34.19 | 34.19 | 33.37 | 33.48 | 7,378,874 | -0.70(-2.06%) |
Jul 19, 2004 | 33.25 | 34.24 | 33.24 | 34.18 | 4,437,577 | +1.02(+3.07%) |
Jul 16, 2004 | 33.71 | 33.71 | 33.11 | 33.16 | 3,336,924 | -0.39(-1.16%) |
Jul 15, 2004 | 33.78 | 33.83 | 33.51 | 33.55 | 3,148,165 | -0.23(-0.68%) |
Jul 14, 2004 | 33.58 | 33.95 | 33.48 | 33.78 | 3,486,538 | +0.13(+0.38%) |
Jul 13, 2004 | 33.81 | 33.87 | 33.60 | 33.65 | 1,922,694 | -0.11(-0.34%) |
Jul 12, 2004 | 33.52 | 34.09 | 33.48 | 33.77 | 3,266,018 | +0.32(+0.94%) |
Jul 09, 2004 | 33.14 | 33.56 | 33.14 | 33.45 | 2,287,954 | +0.31(+0.93%) |
Jul 08, 2004 | 33.24 | 33.46 | 33.10 | 33.14 | 2,378,920 | -0.31(-0.92%) |
Jul 07, 2004 | 33.37 | 33.59 | 33.27 | 33.45 | 2,644,158 | +0.13(+0.39%) |
Jul 06, 2004 | 33.24 | 33.48 | 33.05 | 33.32 | 3,408,666 | +0.09(+0.26%) |
Jul 02, 2004 | 33.38 | 33.47 | 33.20 | 33.24 | 1,470,509 | -0.18(-0.54%) |
Jul 01, 2004 | 33.42 | 33.67 | 33.27 | 33.42 | 3,279,530 | +0.00(+0.00%) |
Jun 30, 2004 | 33.09 | 33.50 | 33.03 | 33.42 | 2,722,447 | +0.43(+1.31%) |
Jun 29, 2004 | 32.93 | 33.12 | 32.84 | 32.99 | 2,216,768 | +0.09(+0.26%) |
Jun 28, 2004 | 33.09 | 33.16 | 32.86 | 32.90 | 3,575,554 | -0.05(-0.15%) |
Jun 25, 2004 | 33.29 | 33.41 | 32.95 | 32.95 | 3,627,655 | -0.34(-1.01%) |
Jun 24, 2004 | 33.20 | 33.39 | 33.16 | 33.29 | 3,089,796 | +0.15(+0.45%) |
Jun 23, 2004 | 32.97 | 33.22 | 32.86 | 33.14 | 2,932,520 | +0.17(+0.52%) |
Jun 22, 2004 | 32.73 | 33.08 | 32.68 | 32.96 | 2,423,776 | +0.18(+0.55%) |
Jun 21, 2004 | 32.73 | 32.98 | 32.73 | 32.78 | 1,948,605 | -0.02(-0.07%) |
Jun 18, 2004 | 32.48 | 32.93 | 32.44 | 32.81 | 3,190,235 | +0.17(+0.53%) |
Jun 17, 2004 | 32.29 | 32.73 | 32.19 | 32.63 | 3,391,532 | +0.28(+0.87%) |
Jun 16, 2004 | 32.52 | 32.63 | 32.32 | 32.35 | 2,172,887 | -0.17(-0.53%) |
Jun 15, 2004 | 32.45 | 32.76 | 32.39 | 32.53 | 3,432,766 | +0.39(+1.21%) |
Jun 14, 2004 | 32.31 | 32.37 | 32.09 | 32.14 | 2,372,094 | -0.28(-0.86%) |
Jun 10, 2004 | 32.59 | 32.65 | 32.28 | 32.42 | 4,349,815 | +0.27(+0.85%) |
Jun 09, 2004 | 32.25 | 32.37 | 32.11 | 32.15 | 2,813,135 | -0.10(-0.31%) |
Jun 08, 2004 | 32.02 | 32.30 | 31.91 | 32.25 | 3,404,209 | +0.23(+0.72%) |
Jun 07, 2004 | 31.59 | 32.03 | 31.58 | 32.02 | 3,929,251 | +0.60(+1.90%) |
Jun 04, 2004 | 31.31 | 31.59 | 31.31 | 31.42 | 2,986,849 | +0.22(+0.71%) |
Jun 03, 2004 | 31.38 | 31.62 | 31.18 | 31.20 | 4,592,067 | -0.55(-1.72%) |
Jun 02, 2004 | 31.57 | 31.84 | 31.57 | 31.74 | 3,433,324 | +0.18(+0.57%) |
Jun 01, 2004 | 31.57 | 31.69 | 31.45 | 31.56 | 3,614,839 | -0.01(-0.02%) |
May 28, 2004 | 31.65 | 31.69 | 31.46 | 31.57 | 3,180,902 | -0.09(-0.27%) |
May 27, 2004 | 31.91 | 31.94 | 31.62 | 31.66 | 4,615,192 | +0.08(+0.25%) |
May 26, 2004 | 31.45 | 31.76 | 31.31 | 31.58 | 3,558,281 | -0.13(-0.41%) |
May 25, 2004 | 31.37 | 31.75 | 31.18 | 31.71 | 4,093,632 | +0.34(+1.08%) |
May 24, 2004 | 31.55 | 31.68 | 31.29 | 31.37 | 2,505,131 | +0.02(+0.07%) |
May 21, 2004 | 31.55 | 31.74 | 31.34 | 31.35 | 3,394,179 | -0.08(-0.25%) |
May 20, 2004 | 31.17 | 31.49 | 31.05 | 31.43 | 3,294,018 | +0.40(+1.30%) |
May 19, 2004 | 31.13 | 31.48 | 30.95 | 31.03 | 2,817,593 | -0.03(-0.09%) |
May 18, 2004 | 31.10 | 31.33 | 30.85 | 31.05 | 3,447,811 | -0.07(-0.23%) |
May 17, 2004 | 31.33 | 31.33 | 30.83 | 31.13 | 3,700,651 | -0.24(-0.78%) |
May 14, 2004 | 31.65 | 31.69 | 31.25 | 31.37 | 4,327,526 | -0.27(-0.86%) |
May 13, 2004 | 31.30 | 32.09 | 31.30 | 31.64 | 5,355,740 | +0.19(+0.62%) |
May 12, 2004 | 31.69 | 31.69 | 30.80 | 31.45 | 6,536,633 | -0.28(-0.88%) |
May 11, 2004 | 31.74 | 32.05 | 31.62 | 31.73 | 7,323,570 | +0.00(+0.00%) |
May 10, 2004 | 31.76 | 32.07 | 31.37 | 31.73 | 4,950,500 | -0.42(-1.30%) |
May 07, 2004 | 32.59 | 32.73 | 32.12 | 32.15 | 4,346,332 | -0.60(-1.82%) |
May 06, 2004 | 33.01 | 33.01 | 32.47 | 32.74 | 3,634,759 | -0.31(-0.93%) |
May 05, 2004 | 33.15 | 33.39 | 33.03 | 33.05 | 2,227,495 | -0.12(-0.37%) |
May 04, 2004 | 33.11 | 33.56 | 32.87 | 33.17 | 3,337,203 | -0.06(-0.19%) |
May 03, 2004 | 32.92 | 33.30 | 32.86 | 33.24 | 2,775,941 | +0.29(+0.87%) |
Apr 30, 2004 | 33.12 | 33.27 | 32.90 | 32.95 | 2,368,054 | -0.05(-0.15%) |
Apr 29, 2004 | 32.94 | 33.73 | 32.94 | 33.00 | 3,033,238 | -0.18(-0.54%) |
Apr 28, 2004 | 33.63 | 33.65 | 33.13 | 33.18 | 2,629,670 | -0.43(-1.28%) |
Apr 27, 2004 | 33.52 | 33.92 | 33.48 | 33.61 | 3,070,572 | +0.29(+0.88%) |
Apr 26, 2004 | 33.38 | 33.60 | 33.25 | 33.32 | 2,650,566 | -0.06(-0.19%) |
Apr 23, 2004 | 33.52 | 33.55 | 33.21 | 33.38 | 3,039,785 | -0.14(-0.41%) |
Apr 22, 2004 | 32.81 | 34.27 | 32.67 | 33.52 | 5,064,870 | +0.50(+1.50%) |
Apr 21, 2004 | 33.27 | 33.41 | 32.46 | 33.02 | 3,984,277 | -0.17(-0.52%) |
Apr 20, 2004 | 34.03 | 34.03 | 33.19 | 33.19 | 2,942,411 | -0.57(-1.70%) |
Apr 19, 2004 | 33.90 | 33.95 | 33.66 | 33.77 | 2,299,934 | -0.11(-0.34%) |
Apr 16, 2004 | 33.81 | 34.01 | 33.71 | 33.88 | 2,634,824 | +0.38(+1.14%) |
Apr 15, 2004 | 33.63 | 33.72 | 33.27 | 33.50 | 3,678,501 | -0.27(-0.79%) |
Apr 14, 2004 | 33.49 | 34.03 | 33.42 | 33.77 | 3,880,216 | +0.06(+0.19%) |
Apr 13, 2004 | 34.17 | 34.17 | 33.63 | 33.70 | 3,679,337 | -0.38(-1.12%) |
Apr 12, 2004 | 34.44 | 34.57 | 33.88 | 34.08 | 4,314,710 | -0.27(-0.77%) |
Apr 08, 2004 | 33.92 | 34.44 | 33.88 | 34.35 | 8,396,083 | +1.44(+4.36%) |
Apr 07, 2004 | 32.99 | 33.11 | 32.78 | 32.91 | 2,378,363 | -0.22(-0.67%) |
Apr 06, 2004 | 33.27 | 33.31 | 33.01 | 33.14 | 1,933,421 | -0.24(-0.73%) |
Apr 05, 2004 | 33.10 | 33.40 | 33.10 | 33.38 | 2,756,717 | +0.28(+0.85%) |
Apr 02, 2004 | 33.43 | 33.45 | 33.03 | 33.10 | 3,714,303 | -0.06(-0.17%) |
Apr 01, 2004 | 32.83 | 33.34 | 32.78 | 33.16 | 4,507,509 | +0.52(+1.61%) |
Mar 31, 2004 | 32.66 | 32.76 | 32.35 | 32.63 | 2,912,460 | +0.07(+0.22%) |
Mar 30, 2004 | 32.56 | 32.59 | 32.41 | 32.56 | 2,180,410 | +0.00(+0.00%) |
Mar 29, 2004 | 32.23 | 32.68 | 32.22 | 32.56 | 2,861,335 | +0.43(+1.34%) |
Mar 26, 2004 | 32.26 | 32.46 | 32.09 | 32.13 | 3,158,892 | -0.13(-0.40%) |
Mar 25, 2004 | 32.14 | 32.37 | 31.62 | 32.26 | 4,180,698 | +0.84(+2.67%) |
Mar 24, 2004 | 31.84 | 31.99 | 31.37 | 31.42 | 3,773,508 | -0.49(-1.53%) |
Mar 23, 2004 | 31.86 | 31.98 | 31.70 | 31.91 | 2,928,759 | +0.06(+0.20%) |
Mar 22, 2004 | 31.73 | 31.88 | 31.59 | 31.84 | 2,904,380 | -0.29(-0.89%) |
Mar 19, 2004 | 32.16 | 32.47 | 31.94 | 32.13 | 2,968,182 | -0.02(-0.07%) |
Mar 18, 2004 | 31.99 | 32.30 | 31.81 | 32.15 | 2,286,421 | +0.17(+0.52%) |
Mar 17, 2004 | 31.91 | 32.07 | 31.81 | 31.99 | 2,274,441 | +0.14(+0.45%) |
Mar 16, 2004 | 31.71 | 31.87 | 31.69 | 31.84 | 3,307,113 | +0.30(+0.96%) |
Mar 15, 2004 | 31.99 | 32.05 | 31.52 | 31.54 | 3,770,861 | -0.51(-1.59%) |
Mar 12, 2004 | 31.84 | 32.12 | 31.84 | 32.05 | 3,819,061 | +0.43(+1.36%) |
Mar 11, 2004 | 32.07 | 32.22 | 31.56 | 31.62 | 4,473,518 | -0.57(-1.78%) |
Mar 10, 2004 | 32.60 | 32.63 | 32.07 | 32.20 | 3,595,754 | -0.21(-0.64%) |
Mar 09, 2004 | 32.32 | 32.71 | 32.31 | 32.40 | 5,635,744 | +0.10(+0.31%) |
Mar 08, 2004 | 31.94 | 32.50 | 31.94 | 32.30 | 4,313,456 | +0.39(+1.24%) |
Mar 05, 2004 | 31.91 | 32.02 | 31.84 | 31.91 | 4,788,766 | -0.04(-0.11%) |
Mar 04, 2004 | 31.97 | 32.03 | 31.91 | 31.94 | 3,916,714 | +0.01(+0.05%) |
Mar 03, 2004 | 32.03 | 32.13 | 31.89 | 31.93 | 6,595,280 | -0.06(-0.20%) |
Mar 02, 2004 | 32.48 | 32.48 | 31.94 | 31.99 | 6,845,473 | -0.39(-1.22%) |
Mar 01, 2004 | 32.76 | 32.81 | 32.32 | 32.39 | 5,833,558 | -0.37(-1.12%) |
Feb 27, 2004 | 32.84 | 33.13 | 32.69 | 32.76 | 2,692,079 | -0.08(-0.24%) |
Feb 26, 2004 | 32.60 | 32.88 | 32.43 | 32.83 | 2,690,407 | +0.16(+0.48%) |
Feb 25, 2004 | 32.92 | 32.94 | 32.58 | 32.68 | 3,187,589 | -0.30(-0.91%) |
Feb 24, 2004 | 33.02 | 33.09 | 32.84 | 32.98 | 3,891,917 | -0.22(-0.67%) |
Feb 23, 2004 | 33.43 | 33.47 | 33.00 | 33.20 | 2,846,290 | -0.22(-0.64%) |
Feb 20, 2004 | 33.52 | 33.52 | 33.13 | 33.42 | 3,732,134 | +0.07(+0.22%) |
Feb 19, 2004 | 33.60 | 33.62 | 33.22 | 33.34 | 2,475,041 | -0.01(-0.04%) |
Feb 18, 2004 | 33.55 | 33.61 | 33.25 | 33.36 | 1,702,870 | -0.13(-0.39%) |
Feb 17, 2004 | 33.56 | 33.74 | 33.37 | 33.49 | 2,640,954 | -0.06(-0.17%) |
Feb 13, 2004 | 33.45 | 33.88 | 33.36 | 33.55 | 3,650,362 | +0.11(+0.34%) |
Feb 12, 2004 | 33.60 | 33.65 | 33.20 | 33.43 | 2,262,182 | -0.34(-1.00%) |
Feb 11, 2004 | 33.39 | 33.79 | 33.27 | 33.77 | 3,554,659 | +0.29(+0.86%) |
Feb 10, 2004 | 33.27 | 33.61 | 33.27 | 33.48 | 3,991,521 | +0.24(+0.71%) |
Feb 09, 2004 | 33.09 | 33.49 | 32.99 | 33.24 | 3,371,054 | -0.14(-0.43%) |
Feb 06, 2004 | 32.65 | 33.39 | 32.59 | 33.39 | 4,877,365 | +0.83(+2.54%) |
Feb 05, 2004 | 32.37 | 32.66 | 32.16 | 32.56 | 5,730,890 | +0.41(+1.27%) |
Feb 04, 2004 | 32.62 | 32.62 | 32.09 | 32.15 | 4,034,148 | -0.47(-1.43%) |
Feb 03, 2004 | 32.84 | 32.96 | 32.50 | 32.62 | 3,493,225 | -0.34(-1.05%) |
Feb 02, 2004 | 32.63 | 33.04 | 32.63 | 32.96 | 3,401,423 | +0.33(+1.01%) |
Jan 30, 2004 | 32.18 | 32.68 | 32.08 | 32.63 | 2,870,111 | +0.45(+1.41%) |
Jan 29, 2004 | 32.45 | 32.66 | 32.03 | 32.18 | 3,384,009 | -0.15(-0.47%) |
Jan 28, 2004 | 32.45 | 32.87 | 32.30 | 32.33 | 2,997,019 | -0.11(-0.33%) |
Jan 27, 2004 | 32.58 | 32.70 | 32.30 | 32.44 | 2,737,075 | -0.32(-0.99%) |
Jan 26, 2004 | 32.37 | 32.79 | 32.37 | 32.76 | 3,778,801 | +0.54(+1.67%) |
Jan 23, 2004 | 32.30 | 32.54 | 31.93 | 32.22 | 1,865,301 | -0.06(-0.20%) |
Jan 22, 2004 | 32.44 | 32.45 | 32.03 | 32.29 | 2,679,402 | -0.13(-0.40%) |
Jan 21, 2004 | 32.30 | 32.48 | 32.07 | 32.42 | 5,602,032 | +0.73(+2.31%) |
Jan 20, 2004 | 31.98 | 31.98 | 31.51 | 31.69 | 3,937,331 | -0.40(-1.25%) |
Jan 16, 2004 | 32.02 | 32.12 | 31.73 | 32.09 | 4,073,432 | +0.06(+0.20%) |
Jan 15, 2004 | 32.03 | 32.23 | 31.87 | 32.02 | 2,093,483 | +0.00(+0.00%) |
Jan 14, 2004 | 31.76 | 32.19 | 31.66 | 32.02 | 2,745,990 | +0.24(+0.75%) |
Jan 13, 2004 | 31.82 | 31.97 | 31.54 | 31.79 | 2,132,210 | -0.04(-0.11%) |
Jan 12, 2004 | 31.59 | 31.92 | 31.51 | 31.82 | 2,780,120 | +0.22(+0.70%) |
Jan 09, 2004 | 31.37 | 31.77 | 31.36 | 31.60 | 4,364,442 | +0.46(+1.48%) |
Jan 08, 2004 | 31.09 | 31.18 | 30.90 | 31.14 | 2,803,941 | +0.23(+0.74%) |
Jan 07, 2004 | 30.70 | 30.95 | 30.70 | 30.91 | 3,807,080 | +0.25(+0.82%) |
Jan 06, 2004 | 30.90 | 30.90 | 30.55 | 30.66 | 3,414,657 | -0.23(-0.74%) |
Jan 05, 2004 | 31.23 | 31.25 | 30.73 | 30.89 | 3,753,587 | -0.31(-0.99%) |
Jan 02, 2004 | 31.12 | 31.51 | 31.02 | 31.20 | 2,901,316 | +0.32(+1.02%) |
Dec 31, 2003 | 30.98 | 31.06 | 30.73 | 30.88 | 2,073,005 | -0.01(-0.02%) |
Dec 30, 2003 | 30.69 | 31.01 | 30.62 | 30.89 | 3,375,233 | +0.32(+1.03%) |
Dec 29, 2003 | 30.39 | 30.58 | 30.33 | 30.57 | 2,230,420 | +0.19(+0.61%) |
Dec 26, 2003 | 30.38 | 30.48 | 30.33 | 30.39 | 751,553 | +0.04(+0.14%) |
Dec 24, 2003 | 30.33 | 30.44 | 30.16 | 30.34 | 974,163 | +0.11(+0.38%) |
Dec 23, 2003 | 30.51 | 30.52 | 30.11 | 30.23 | 3,839,678 | -0.18(-0.59%) |
Dec 22, 2003 | 30.36 | 30.69 | 30.30 | 30.41 | 3,719,875 | -0.11(-0.35%) |
Dec 19, 2003 | 30.51 | 30.55 | 30.34 | 30.52 | 3,653,426 | +0.17(+0.57%) |
Dec 18, 2003 | 30.03 | 30.39 | 29.83 | 30.34 | 3,382,756 | +0.41(+1.37%) |
Dec 17, 2003 | 30.02 | 30.03 | 29.88 | 29.93 | 2,591,361 | -0.04(-0.12%) |
Dec 16, 2003 | 29.93 | 29.99 | 29.67 | 29.97 | 3,903,619 | +0.25(+0.85%) |
Dec 15, 2003 | 30.15 | 30.19 | 29.69 | 29.72 | 2,891,704 | -0.36(-1.19%) |
Dec 12, 2003 | 30.06 | 30.14 | 29.82 | 30.08 | 2,628,695 | +0.11(+0.36%) |
Dec 11, 2003 | 29.36 | 30.09 | 29.25 | 29.97 | 4,978,779 | +0.75(+2.55%) |
Dec 10, 2003 | 29.35 | 29.42 | 29.17 | 29.22 | 2,411,100 | -0.10(-0.34%) |
Dec 09, 2003 | 29.52 | 29.52 | 29.28 | 29.32 | 2,648,337 | -0.09(-0.29%) |
Dec 08, 2003 | 29.22 | 29.50 | 28.90 | 29.41 | 2,079,692 | +0.19(+0.64%) |
Dec 05, 2003 | 29.22 | 29.36 | 29.11 | 29.22 | 1,357,114 | -0.01(-0.02%) |
Dec 04, 2003 | 29.01 | 29.26 | 28.96 | 29.23 | 1,920,883 | +0.22(+0.77%) |
Dec 03, 2003 | 29.13 | 29.31 | 28.97 | 29.01 | 2,318,322 | -0.29(-1.00%) |
Dec 02, 2003 | 29.47 | 29.50 | 29.18 | 29.30 | 2,385,607 | -0.16(-0.54%) |
Dec 01, 2003 | 29.04 | 29.45 | 29.01 | 29.46 | 3,682,123 | +0.47(+1.63%) |
Nov 28, 2003 | 29.09 | 29.13 | 28.99 | 28.99 | 840,848 | -0.10(-0.35%) |
Nov 26, 2003 | 29.11 | 29.12 | 28.81 | 29.09 | 1,968,247 | +0.09(+0.32%) |
Nov 25, 2003 | 28.73 | 29.07 | 28.71 | 28.99 | 2,519,479 | +0.01(+0.05%) |
Nov 24, 2003 | 28.84 | 29.07 | 28.80 | 28.98 | 2,675,084 | +0.25(+0.87%) |
Nov 21, 2003 | 28.66 | 28.74 | 28.51 | 28.73 | 3,383,731 | +0.06(+0.23%) |
Nov 20, 2003 | 28.54 | 28.77 | 28.41 | 28.66 | 2,771,762 | +0.09(+0.33%) |
Nov 19, 2003 | 28.50 | 28.60 | 28.50 | 28.57 | 3,048,701 | -0.02(-0.08%) |
Nov 18, 2003 | 29.07 | 29.09 | 28.54 | 28.59 | 3,592,828 | -0.53(-1.82%) |
Nov 17, 2003 | 28.99 | 29.19 | 28.85 | 29.12 | 2,972,083 | -0.22(-0.76%) |
Nov 14, 2003 | 28.88 | 29.58 | 28.88 | 29.35 | 3,886,066 | +0.45(+1.57%) |
Nov 13, 2003 | 29.04 | 29.04 | 28.75 | 28.89 | 2,340,054 | -0.15(-0.52%) |
Nov 12, 2003 | 29.22 | 29.23 | 28.96 | 29.04 | 2,070,219 | -0.17(-0.59%) |
Nov 11, 2003 | 29.08 | 29.24 | 29.05 | 29.22 | 1,937,739 | +0.14(+0.49%) |
Nov 10, 2003 | 29.16 | 29.16 | 28.90 | 29.07 | 1,994,855 | +0.01(+0.05%) |
Nov 07, 2003 | 29.29 | 29.35 | 29.04 | 29.06 | 3,437,085 | +0.00(+0.00%) |
Nov 06, 2003 | 29.06 | 29.07 | 28.88 | 29.06 | 2,466,543 | +0.04(+0.15%) |
Nov 05, 2003 | 28.89 | 29.04 | 28.71 | 29.02 | 3,832,295 | +0.11(+0.40%) |
Nov 04, 2003 | 28.78 | 28.93 | 28.59 | 28.90 | 4,007,216 | +0.02(+0.07%) |
Nov 03, 2003 | 28.35 | 28.88 | 28.32 | 28.88 | 2,996,336 | +0.52(+1.85%) |
Oct 31, 2003 | 28.41 | 28.63 | 28.36 | 28.35 | 3,357,681 | -0.05(-0.18%) |
Oct 30, 2003 | 28.89 | 28.89 | 28.35 | 28.41 | 3,898,743 | -0.48(-1.67%) |
Oct 29, 2003 | 28.53 | 28.94 | 28.39 | 28.89 | 5,713,755 | +0.34(+1.21%) |
Oct 28, 2003 | 28.46 | 28.60 | 28.21 | 28.54 | 5,349,610 | -0.06(-0.20%) |
Oct 27, 2003 | 28.79 | 28.89 | 28.26 | 28.60 | 3,871,997 | -0.19(-0.65%) |
Oct 24, 2003 | 28.71 | 28.79 | 28.05 | 28.79 | 3,091,050 | +0.08(+0.27%) |
Oct 23, 2003 | 28.60 | 28.86 | 28.42 | 28.71 | 3,453,801 | +0.00(+0.00%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.63 | 28.71 | 4,191,703 | -0.19(-0.65%) |
Oct 21, 2003 | 28.89 | 29.03 | 28.61 | 28.89 | 4,690,835 | +0.09(+0.30%) |
Oct 20, 2003 | 28.76 | 28.99 | 28.66 | 28.81 | 4,194,071 | +0.06(+0.20%) |
Oct 17, 2003 | 28.68 | 28.92 | 28.62 | 28.75 | 8,730,138 | +0.10(+0.35%) |
Oct 16, 2003 | 28.12 | 28.94 | 28.56 | 28.65 | 10,177,522 | +0.53(+1.89%) |
Oct 15, 2003 | 28.23 | 28.28 | 27.84 | 28.12 | 5,571,942 | +0.34(+1.21%) |
Oct 14, 2003 | 27.21 | 27.67 | 27.08 | 27.78 | 4,576,047 | +0.54(+1.98%) |
Oct 13, 2003 | 27.24 | 28.00 | 27.21 | 27.24 | 3,326,894 | +0.00(+0.00%) |
Oct 10, 2003 | 27.47 | 27.40 | 27.24 | 27.24 | 1,466,608 | -0.23(-0.84%) |
Oct 09, 2003 | 27.67 | 27.82 | 27.33 | 27.47 | 2,706,985 | -0.01(-0.05%) |
Oct 08, 2003 | 27.24 | 27.49 | 27.15 | 27.49 | 2,578,266 | +0.21(+0.76%) |
Oct 07, 2003 | 26.96 | 27.28 | 26.85 | 27.28 | 1,912,246 | +0.16(+0.58%) |
Oct 06, 2003 | 27.01 | 27.23 | 26.83 | 27.12 | 1,579,724 | +0.10(+0.37%) |
Oct 03, 2003 | 27.13 | 27.26 | 26.83 | 27.02 | 2,962,749 | +0.19(+0.70%) |
Oct 02, 2003 | 26.78 | 26.89 | 26.68 | 26.83 | 2,917,614 | +0.06(+0.21%) |