Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.15 | 25.29 | 24.58 | 24.65 | 1,064,893 | -0.52(-2.05%) |
Sep 29, 2004 | 25.15 | 25.23 | 25.01 | 25.17 | 164,068 | +0.03(+0.13%) |
Sep 28, 2004 | 24.88 | 25.24 | 24.88 | 25.13 | 256,596 | +0.20(+0.81%) |
Sep 27, 2004 | 24.93 | 25.00 | 24.79 | 24.93 | 85,045 | -0.01(-0.04%) |
Sep 24, 2004 | 24.88 | 25.00 | 24.82 | 24.94 | 300,214 | +0.03(+0.11%) |
Sep 23, 2004 | 25.23 | 25.27 | 24.87 | 24.91 | 281,416 | -0.32(-1.26%) |
Sep 22, 2004 | 25.51 | 25.51 | 25.23 | 25.23 | 151,658 | -0.29(-1.12%) |
Sep 21, 2004 | 25.59 | 25.59 | 25.51 | 25.52 | 158,775 | -0.10(-0.38%) |
Sep 20, 2004 | 25.68 | 25.75 | 25.62 | 25.62 | 205,131 | -0.09(-0.36%) |
Sep 17, 2004 | 25.63 | 25.73 | 25.62 | 25.71 | 166,075 | +0.08(+0.32%) |
Sep 16, 2004 | 25.59 | 25.71 | 25.53 | 25.63 | 172,645 | +0.10(+0.41%) |
Sep 15, 2004 | 25.64 | 25.74 | 25.52 | 25.52 | 282,511 | -0.06(-0.24%) |
Sep 14, 2004 | 25.48 | 25.67 | 25.46 | 25.58 | 162,790 | +0.15(+0.60%) |
Sep 13, 2004 | 25.59 | 25.59 | 25.40 | 25.43 | 193,816 | -0.15(-0.58%) |
Sep 10, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 99,463 | -0.26(-1.02%) |
Sep 09, 2004 | 25.66 | 25.96 | 25.66 | 25.84 | 141,255 | +0.24(+0.92%) |
Sep 08, 2004 | 25.48 | 25.68 | 25.48 | 25.61 | 183,413 | -0.01(-0.04%) |
Sep 07, 2004 | 25.67 | 25.81 | 25.46 | 25.62 | 290,906 | -0.06(-0.23%) |
Sep 03, 2004 | 25.79 | 25.84 | 25.52 | 25.68 | 164,068 | -0.10(-0.38%) |
Sep 02, 2004 | 25.70 | 25.86 | 25.66 | 25.78 | 117,348 | +0.02(+0.09%) |
Sep 01, 2004 | 25.62 | 25.86 | 25.60 | 25.75 | 256,231 | +0.18(+0.71%) |
Aug 31, 2004 | 25.37 | 25.57 | 25.23 | 25.57 | 298,389 | +0.26(+1.02%) |
Aug 30, 2004 | 25.30 | 25.46 | 25.22 | 25.31 | 170,638 | +0.02(+0.09%) |
Aug 27, 2004 | 25.21 | 25.39 | 25.21 | 25.29 | 296,564 | -0.40(-1.56%) |
Aug 26, 2004 | 25.77 | 25.80 | 25.64 | 25.69 | 304,776 | -0.07(-0.28%) |
Aug 25, 2004 | 25.62 | 25.80 | 25.54 | 25.76 | 211,883 | +0.15(+0.58%) |
Aug 24, 2004 | 25.70 | 25.78 | 25.58 | 25.62 | 330,509 | +0.04(+0.17%) |
Aug 23, 2004 | 25.75 | 25.78 | 25.56 | 25.57 | 163,338 | -0.15(-0.60%) |
Aug 20, 2004 | 25.62 | 25.81 | 25.58 | 25.73 | 260,793 | -0.26(-1.01%) |
Aug 19, 2004 | 26.00 | 26.05 | 25.89 | 25.99 | 175,018 | -0.15(-0.57%) |
Aug 18, 2004 | 25.56 | 26.16 | 25.56 | 26.14 | 490,015 | +0.31(+1.19%) |
Aug 17, 2004 | 25.90 | 25.92 | 25.70 | 25.83 | 119,720 | -0.02(-0.06%) |
Aug 16, 2004 | 25.64 | 25.86 | 25.64 | 25.85 | 113,333 | +0.16(+0.64%) |
Aug 13, 2004 | 25.75 | 25.81 | 25.62 | 25.68 | 147,643 | -0.03(-0.13%) |
Aug 12, 2004 | 25.75 | 25.82 | 25.68 | 25.71 | 163,338 | -0.03(-0.13%) |
Aug 11, 2004 | 25.75 | 25.88 | 25.71 | 25.75 | 285,613 | -0.28(-1.07%) |
Aug 10, 2004 | 25.79 | 26.14 | 25.79 | 26.03 | 184,873 | +0.27(+1.06%) |
Aug 09, 2004 | 25.92 | 25.92 | 25.75 | 25.75 | 159,505 | -0.03(-0.11%) |
Aug 06, 2004 | 25.48 | 25.86 | 25.48 | 25.78 | 221,921 | +0.27(+1.07%) |
Aug 05, 2004 | 25.53 | 25.75 | 25.51 | 25.51 | 275,576 | -0.03(-0.11%) |
Aug 04, 2004 | 25.20 | 25.56 | 25.09 | 25.53 | 516,295 | +0.34(+1.35%) |
Aug 03, 2004 | 25.10 | 25.39 | 24.99 | 25.19 | 322,661 | +0.10(+0.39%) |
Aug 02, 2004 | 24.87 | 25.15 | 24.87 | 25.10 | 356,424 | -0.05(-0.20%) |
Jul 30, 2004 | 25.41 | 25.42 | 25.11 | 25.15 | 183,230 | -0.32(-1.27%) |
Jul 29, 2004 | 25.21 | 25.47 | 25.20 | 25.47 | 156,220 | +0.25(+1.00%) |
Jul 28, 2004 | 25.02 | 25.27 | 24.93 | 25.22 | 210,971 | +0.24(+0.97%) |
Jul 27, 2004 | 25.36 | 25.36 | 24.78 | 24.98 | 379,966 | -0.39(-1.56%) |
Jul 26, 2004 | 25.40 | 25.59 | 25.27 | 25.37 | 206,043 | +0.03(+0.11%) |
Jul 23, 2004 | 25.71 | 25.73 | 25.26 | 25.34 | 235,791 | -0.29(-1.11%) |
Jul 22, 2004 | 26.03 | 26.08 | 25.63 | 25.63 | 160,418 | -0.40(-1.54%) |
Jul 21, 2004 | 26.75 | 26.75 | 25.93 | 26.03 | 283,606 | -0.72(-2.68%) |
Jul 20, 2004 | 26.24 | 26.75 | 26.24 | 26.75 | 211,153 | +0.45(+1.71%) |
Jul 19, 2004 | 26.03 | 26.30 | 26.03 | 26.30 | 92,345 | +0.25(+0.95%) |
Jul 16, 2004 | 26.02 | 26.17 | 25.89 | 26.05 | 153,118 | +0.06(+0.23%) |
Jul 15, 2004 | 25.86 | 26.01 | 25.75 | 25.99 | 95,447 | +0.18(+0.70%) |
Jul 14, 2004 | 25.59 | 25.85 | 25.53 | 25.81 | 145,453 | +0.22(+0.88%) |
Jul 13, 2004 | 25.62 | 25.62 | 25.48 | 25.58 | 164,250 | +0.08(+0.30%) |
Jul 12, 2004 | 25.65 | 25.70 | 25.48 | 25.51 | 130,488 | -0.07(-0.26%) |
Jul 09, 2004 | 25.64 | 25.65 | 25.56 | 25.57 | 137,605 | -0.11(-0.43%) |
Jul 08, 2004 | 25.70 | 25.70 | 25.56 | 25.68 | 134,503 | +0.02(+0.06%) |
Jul 07, 2004 | 25.45 | 25.74 | 25.40 | 25.67 | 199,473 | +0.12(+0.47%) |
Jul 06, 2004 | 25.63 | 25.67 | 25.48 | 25.55 | 162,060 | -0.06(-0.24%) |
Jul 02, 2004 | 25.70 | 25.73 | 25.59 | 25.61 | 132,860 | +0.24(+0.95%) |
Jul 01, 2004 | 25.34 | 25.51 | 25.25 | 25.36 | 133,043 | -0.03(-0.13%) |
Jun 30, 2004 | 25.23 | 25.41 | 25.15 | 25.40 | 200,203 | +0.17(+0.67%) |
Jun 29, 2004 | 25.29 | 25.48 | 25.21 | 25.23 | 112,238 | -0.14(-0.56%) |
Jun 28, 2004 | 25.45 | 25.55 | 25.36 | 25.37 | 212,431 | -0.10(-0.39%) |
Jun 25, 2004 | 25.42 | 25.48 | 25.17 | 25.47 | 157,315 | +0.02(+0.09%) |
Jun 24, 2004 | 25.32 | 25.63 | 25.32 | 25.45 | 174,105 | -0.04(-0.15%) |
Jun 23, 2004 | 25.37 | 25.48 | 25.21 | 25.48 | 246,011 | +0.15(+0.58%) |
Jun 22, 2004 | 25.44 | 25.44 | 25.15 | 25.34 | 151,293 | -0.05(-0.19%) |
Jun 21, 2004 | 25.46 | 25.46 | 25.29 | 25.39 | 173,923 | +0.06(+0.24%) |
Jun 18, 2004 | 25.08 | 25.45 | 25.08 | 25.33 | 233,236 | +0.25(+1.01%) |
Jun 17, 2004 | 24.96 | 25.23 | 24.89 | 25.07 | 121,363 | +0.17(+0.68%) |
Jun 16, 2004 | 24.88 | 25.07 | 24.83 | 24.90 | 155,855 | +0.10(+0.42%) |
Jun 15, 2004 | 24.74 | 24.93 | 24.74 | 24.80 | 134,138 | +0.12(+0.47%) |
Jun 14, 2004 | 24.79 | 24.82 | 24.66 | 24.68 | 110,230 | -0.09(-0.35%) |
Jun 10, 2004 | 24.75 | 24.84 | 24.74 | 24.77 | 143,810 | -0.03(-0.11%) |
Jun 09, 2004 | 24.88 | 25.04 | 24.74 | 24.80 | 144,358 | -0.05(-0.20%) |
Jun 08, 2004 | 24.94 | 24.98 | 24.82 | 24.85 | 92,345 | -0.09(-0.35%) |
Jun 07, 2004 | 24.89 | 25.01 | 24.81 | 24.94 | 90,885 | +0.06(+0.24%) |
Jun 04, 2004 | 24.71 | 24.91 | 24.71 | 24.88 | 88,147 | +0.13(+0.51%) |
Jun 03, 2004 | 25.11 | 25.11 | 24.75 | 24.75 | 96,908 | -0.35(-1.38%) |
Jun 02, 2004 | 24.82 | 25.25 | 24.68 | 25.10 | 242,361 | +0.34(+1.37%) |
Jun 01, 2004 | 24.81 | 24.92 | 24.66 | 24.76 | 196,188 | -0.04(-0.18%) |
May 28, 2004 | 24.90 | 25.00 | 24.78 | 24.80 | 101,470 | -0.02(-0.09%) |
May 27, 2004 | 24.86 | 25.13 | 24.76 | 24.82 | 116,618 | +0.00(+0.00%) |
May 26, 2004 | 24.74 | 24.98 | 24.49 | 24.82 | 141,620 | -0.19(-0.74%) |
May 25, 2004 | 24.64 | 25.04 | 24.58 | 25.01 | 296,199 | +0.56(+2.31%) |
May 24, 2004 | 24.33 | 24.53 | 24.30 | 24.44 | 138,153 | +0.17(+0.70%) |
May 21, 2004 | 24.14 | 24.36 | 24.14 | 24.27 | 210,241 | +0.10(+0.41%) |
May 20, 2004 | 24.03 | 24.28 | 24.03 | 24.18 | 219,548 | +0.15(+0.62%) |
May 19, 2004 | 24.08 | 24.32 | 23.97 | 24.03 | 258,056 | -0.01(-0.02%) |
May 18, 2004 | 23.85 | 24.11 | 23.85 | 24.03 | 100,740 | +0.19(+0.78%) |
May 17, 2004 | 24.08 | 24.08 | 23.84 | 23.85 | 235,791 | -0.34(-1.40%) |
May 14, 2004 | 24.04 | 24.22 | 24.04 | 24.19 | 319,559 | +0.09(+0.39%) |
May 13, 2004 | 24.24 | 24.32 | 24.06 | 24.09 | 161,513 | -0.14(-0.57%) |
May 12, 2004 | 24.38 | 24.44 | 23.95 | 24.23 | 261,706 | -0.22(-0.90%) |
May 11, 2004 | 24.60 | 24.71 | 24.33 | 24.45 | 167,900 | -0.10(-0.40%) |
May 10, 2004 | 24.77 | 24.98 | 24.55 | 24.55 | 384,711 | -0.33(-1.32%) |
May 07, 2004 | 25.17 | 25.22 | 24.83 | 24.88 | 354,599 | -0.36(-1.43%) |
May 06, 2004 | 25.16 | 25.31 | 24.93 | 25.24 | 271,378 | +0.04(+0.15%) |
May 05, 2004 | 25.15 | 25.26 | 25.13 | 25.20 | 171,003 | +0.11(+0.44%) |
May 04, 2004 | 24.99 | 25.17 | 24.96 | 25.09 | 180,675 | +0.16(+0.64%) |
May 03, 2004 | 25.10 | 25.16 | 24.92 | 24.93 | 438,914 | -0.17(-0.68%) |
Apr 30, 2004 | 25.40 | 25.48 | 25.10 | 25.10 | 239,806 | -0.30(-1.17%) |
Apr 29, 2004 | 25.84 | 25.85 | 25.38 | 25.40 | 174,835 | -0.36(-1.38%) |
Apr 28, 2004 | 25.81 | 25.81 | 25.66 | 25.75 | 221,738 | -0.03(-0.11%) |
Apr 27, 2004 | 25.89 | 25.97 | 25.72 | 25.78 | 181,953 | -0.05(-0.21%) |
Apr 26, 2004 | 25.70 | 25.86 | 25.67 | 25.84 | 227,761 | +0.17(+0.66%) |
Apr 23, 2004 | 25.73 | 25.88 | 25.60 | 25.67 | 135,598 | +0.08(+0.30%) |
Apr 22, 2004 | 25.45 | 25.59 | 25.28 | 25.59 | 313,901 | +0.10(+0.39%) |
Apr 21, 2004 | 25.47 | 25.64 | 25.26 | 25.49 | 214,621 | +0.02(+0.06%) |
Apr 20, 2004 | 25.34 | 25.69 | 25.34 | 25.47 | 338,904 | +0.08(+0.30%) |
Apr 19, 2004 | 25.45 | 25.52 | 25.15 | 25.40 | 144,723 | -0.08(-0.30%) |
Apr 16, 2004 | 25.34 | 25.48 | 25.25 | 25.47 | 127,568 | +0.08(+0.32%) |
Apr 15, 2004 | 25.06 | 25.40 | 25.06 | 25.39 | 271,743 | +0.45(+1.80%) |
Apr 14, 2004 | 25.11 | 25.15 | 24.88 | 24.94 | 290,724 | -0.15(-0.61%) |
Apr 13, 2004 | 25.75 | 25.81 | 24.94 | 25.10 | 243,273 | -0.65(-2.51%) |
Apr 12, 2004 | 26.21 | 26.27 | 25.65 | 25.74 | 195,823 | -0.41(-1.57%) |
Apr 08, 2004 | 26.25 | 26.27 | 26.14 | 26.15 | 84,497 | -0.09(-0.35%) |
Apr 07, 2004 | 26.29 | 26.38 | 26.22 | 26.25 | 122,458 | -0.05(-0.19%) |
Apr 06, 2004 | 26.44 | 26.44 | 26.23 | 26.30 | 127,568 | -0.14(-0.52%) |
Apr 05, 2004 | 26.48 | 26.48 | 26.31 | 26.43 | 166,075 | -0.04(-0.17%) |
Apr 02, 2004 | 26.67 | 26.68 | 26.41 | 26.48 | 159,870 | -0.10(-0.37%) |
Apr 01, 2004 | 26.25 | 26.58 | 26.25 | 26.58 | 243,821 | +0.38(+1.46%) |
Mar 31, 2004 | 26.31 | 26.35 | 26.17 | 26.19 | 187,793 | -0.21(-0.79%) |
Mar 30, 2004 | 26.08 | 26.40 | 26.06 | 26.40 | 163,520 | +0.30(+1.13%) |
Mar 29, 2004 | 25.92 | 26.10 | 25.88 | 26.10 | 204,583 | +0.19(+0.74%) |
Mar 26, 2004 | 25.92 | 25.98 | 25.85 | 25.91 | 151,293 | +0.04(+0.17%) |
Mar 25, 2004 | 25.64 | 25.90 | 25.63 | 25.87 | 196,553 | +0.27(+1.05%) |
Mar 24, 2004 | 25.73 | 25.86 | 25.47 | 25.60 | 164,433 | -0.04(-0.17%) |
Mar 23, 2004 | 25.70 | 25.79 | 25.62 | 25.64 | 146,913 | -0.05(-0.21%) |
Mar 22, 2004 | 26.19 | 26.19 | 25.67 | 25.70 | 187,245 | -0.41(-1.55%) |
Mar 19, 2004 | 26.24 | 26.26 | 26.01 | 26.10 | 184,873 | +0.00(+0.00%) |
Mar 18, 2004 | 26.30 | 26.34 | 25.97 | 26.10 | 179,580 | -0.14(-0.54%) |
Mar 17, 2004 | 25.56 | 26.33 | 25.56 | 26.25 | 304,411 | +0.14(+0.52%) |
Mar 16, 2004 | 26.19 | 26.29 | 26.09 | 26.11 | 194,181 | -0.08(-0.31%) |
Mar 15, 2004 | 26.16 | 26.27 | 26.03 | 26.19 | 221,556 | +0.05(+0.21%) |
Mar 12, 2004 | 25.95 | 26.18 | 25.68 | 26.14 | 304,046 | +0.19(+0.74%) |
Mar 11, 2004 | 26.04 | 26.04 | 25.82 | 25.95 | 169,360 | -0.09(-0.36%) |
Mar 10, 2004 | 26.49 | 26.49 | 25.97 | 26.04 | 154,578 | -0.37(-1.41%) |
Mar 09, 2004 | 26.63 | 26.63 | 26.38 | 26.41 | 149,285 | -0.16(-0.62%) |
Mar 08, 2004 | 26.74 | 26.79 | 26.56 | 26.58 | 129,028 | -0.20(-0.74%) |
Mar 05, 2004 | 26.56 | 26.81 | 26.55 | 26.77 | 128,845 | +0.21(+0.80%) |
Mar 04, 2004 | 26.49 | 26.64 | 26.46 | 26.56 | 105,303 | +0.05(+0.21%) |
Mar 03, 2004 | 26.39 | 26.58 | 26.24 | 26.50 | 161,148 | +0.11(+0.42%) |
Mar 02, 2004 | 26.40 | 26.55 | 26.35 | 26.39 | 167,170 | +0.02(+0.08%) |
Mar 01, 2004 | 26.08 | 26.44 | 26.05 | 26.37 | 190,165 | +0.32(+1.22%) |
Feb 27, 2004 | 25.86 | 26.06 | 25.78 | 26.05 | 609,188 | +0.16(+0.63%) |
Feb 26, 2004 | 26.00 | 26.00 | 25.75 | 25.89 | 257,691 | -0.03(-0.13%) |
Feb 25, 2004 | 25.86 | 26.00 | 25.86 | 25.92 | 324,121 | -0.30(-1.15%) |
Feb 24, 2004 | 26.30 | 26.43 | 26.15 | 26.22 | 192,355 | -0.13(-0.50%) |
Feb 23, 2004 | 26.39 | 26.47 | 26.31 | 26.36 | 193,816 | +0.02(+0.06%) |
Feb 20, 2004 | 26.58 | 26.58 | 26.33 | 26.34 | 231,776 | -0.21(-0.78%) |
Feb 19, 2004 | 26.33 | 26.68 | 26.33 | 26.55 | 256,596 | +0.19(+0.71%) |
Feb 18, 2004 | 26.30 | 26.44 | 26.29 | 26.36 | 463,369 | +0.01(+0.04%) |
Feb 17, 2004 | 26.30 | 26.35 | 26.24 | 26.35 | 275,576 | +0.05(+0.19%) |
Feb 13, 2004 | 26.19 | 26.30 | 26.19 | 26.30 | 211,153 | +0.09(+0.33%) |
Feb 12, 2004 | 26.22 | 26.28 | 26.14 | 26.21 | 174,288 | +0.04(+0.17%) |
Feb 11, 2004 | 26.14 | 26.25 | 26.05 | 26.17 | 238,893 | +0.00(+0.00%) |
Feb 10, 2004 | 26.05 | 26.22 | 26.02 | 26.17 | 172,828 | +0.09(+0.36%) |
Feb 09, 2004 | 26.16 | 26.16 | 25.95 | 26.08 | 162,790 | -0.09(-0.33%) |
Feb 06, 2004 | 26.05 | 26.16 | 25.94 | 26.16 | 273,021 | +0.22(+0.84%) |
Feb 05, 2004 | 26.08 | 26.29 | 25.87 | 25.95 | 293,279 | -0.18(-0.67%) |
Feb 04, 2004 | 26.19 | 26.20 | 25.98 | 26.12 | 433,074 | -0.12(-0.46%) |
Feb 03, 2004 | 26.30 | 26.38 | 26.11 | 26.24 | 404,239 | -0.07(-0.25%) |
Feb 02, 2004 | 26.33 | 26.81 | 26.19 | 26.31 | 413,182 | +0.00(+0.00%) |
Jan 30, 2004 | 25.81 | 26.37 | 25.81 | 26.31 | 850,271 | +0.50(+1.93%) |
Jan 29, 2004 | 24.99 | 25.84 | 24.99 | 25.81 | 524,690 | +0.69(+2.75%) |
Jan 28, 2004 | 25.11 | 25.36 | 25.10 | 25.12 | 280,686 | +0.07(+0.26%) |
Jan 27, 2004 | 25.04 | 25.16 | 25.01 | 25.05 | 134,320 | -0.01(-0.04%) |
Jan 26, 2004 | 25.28 | 25.29 | 25.05 | 25.06 | 230,316 | -0.16(-0.65%) |
Jan 23, 2004 | 25.12 | 25.26 | 25.12 | 25.23 | 134,685 | +0.16(+0.63%) |
Jan 22, 2004 | 24.80 | 25.22 | 24.77 | 25.07 | 213,161 | +0.20(+0.82%) |
Jan 21, 2004 | 24.77 | 24.94 | 24.73 | 24.87 | 147,095 | +0.17(+0.69%) |
Jan 20, 2004 | 24.85 | 24.94 | 24.68 | 24.70 | 220,096 | -0.15(-0.60%) |
Jan 16, 2004 | 24.85 | 24.89 | 24.69 | 24.84 | 124,100 | -0.08(-0.33%) |
Jan 15, 2004 | 25.02 | 25.04 | 24.87 | 24.93 | 154,578 | +0.04(+0.15%) |
Jan 14, 2004 | 24.71 | 25.09 | 24.71 | 24.89 | 159,323 | +0.24(+0.96%) |
Jan 13, 2004 | 24.86 | 24.89 | 24.65 | 24.65 | 126,838 | -0.21(-0.84%) |
Jan 12, 2004 | 24.88 | 24.89 | 24.71 | 24.86 | 141,073 | -0.02(-0.09%) |
Jan 09, 2004 | 24.96 | 25.08 | 24.88 | 24.88 | 175,748 | -0.16(-0.63%) |
Jan 08, 2004 | 25.15 | 25.15 | 24.96 | 25.04 | 184,325 | -0.05(-0.20%) |
Jan 07, 2004 | 25.05 | 25.09 | 24.92 | 25.09 | 248,748 | +0.09(+0.37%) |
Jan 06, 2004 | 25.42 | 25.42 | 24.98 | 25.00 | 236,156 | -0.36(-1.43%) |
Jan 05, 2004 | 25.48 | 25.59 | 25.10 | 25.36 | 137,240 | -0.14(-0.54%) |
Jan 02, 2004 | 25.40 | 25.61 | 25.40 | 25.50 | 146,730 | +0.16(+0.65%) |
Dec 31, 2003 | 25.59 | 25.62 | 25.33 | 25.33 | 157,498 | -0.30(-1.15%) |
Dec 30, 2003 | 25.48 | 25.61 | 25.48 | 25.63 | 168,448 | +0.20(+0.78%) |
Dec 29, 2003 | 25.22 | 25.50 | 25.22 | 25.43 | 232,506 | +0.32(+1.29%) |
Dec 26, 2003 | 25.16 | 25.35 | 25.11 | 25.11 | 56,940 | -0.10(-0.41%) |
Dec 24, 2003 | 25.18 | 25.22 | 25.13 | 25.21 | 100,740 | +0.14(+0.57%) |
Dec 23, 2003 | 25.11 | 25.11 | 24.90 | 25.07 | 135,050 | +0.07(+0.29%) |
Dec 22, 2003 | 24.77 | 24.99 | 24.77 | 25.00 | 194,911 | +0.26(+1.04%) |
Dec 19, 2003 | 24.88 | 24.91 | 24.77 | 24.74 | 186,880 | -0.03(-0.13%) |
Dec 18, 2003 | 24.61 | 24.93 | 24.52 | 24.77 | 248,018 | +0.12(+0.49%) |
Dec 17, 2003 | 24.71 | 24.78 | 24.52 | 24.65 | 132,860 | +0.00(+0.00%) |
Dec 16, 2003 | 24.68 | 24.72 | 24.61 | 24.65 | 158,410 | +0.05(+0.20%) |
Dec 15, 2003 | 24.66 | 24.77 | 24.54 | 24.60 | 250,391 | +0.03(+0.11%) |
Dec 12, 2003 | 24.65 | 24.65 | 24.38 | 24.58 | 107,858 | +0.06(+0.25%) |
Dec 11, 2003 | 24.49 | 24.60 | 24.43 | 24.51 | 151,110 | +0.01(+0.02%) |
Dec 10, 2003 | 24.60 | 24.63 | 24.38 | 24.51 | 137,423 | -0.03(-0.13%) |
Dec 09, 2003 | 24.71 | 24.71 | 24.49 | 24.54 | 171,733 | -0.18(-0.71%) |
Dec 08, 2003 | 24.45 | 24.72 | 24.45 | 24.72 | 294,191 | +0.32(+1.30%) |
Dec 05, 2003 | 24.34 | 24.51 | 24.27 | 24.40 | 130,670 | +0.14(+0.56%) |
Dec 04, 2003 | 24.07 | 24.29 | 24.04 | 24.26 | 349,306 | +0.18(+0.75%) |
Dec 03, 2003 | 24.21 | 24.21 | 24.06 | 24.08 | 492,205 | -0.13(-0.52%) |
Dec 02, 2003 | 24.25 | 24.25 | 24.19 | 24.21 | 325,034 | -0.04(-0.16%) |
Dec 01, 2003 | 24.22 | 24.27 | 24.11 | 24.25 | 294,739 | -0.03(-0.11%) |
Nov 28, 2003 | 24.37 | 24.38 | 24.27 | 24.27 | 198,743 | -0.05(-0.20%) |
Nov 26, 2003 | 24.37 | 24.37 | 24.21 | 24.32 | 277,948 | -0.05(-0.20%) |
Nov 25, 2003 | 24.47 | 24.47 | 24.34 | 24.37 | 259,516 | -0.28(-1.16%) |
Nov 24, 2003 | 24.25 | 24.66 | 24.22 | 24.66 | 469,939 | +0.44(+1.81%) |
Nov 21, 2003 | 24.25 | 24.25 | 24.11 | 24.22 | 544,035 | -0.06(-0.25%) |
Nov 20, 2003 | 24.00 | 24.32 | 23.92 | 24.28 | 2,753,939 | +0.21(+0.89%) |
Nov 19, 2003 | 23.73 | 24.07 | 23.71 | 24.07 | 756,283 | +0.27(+1.13%) |
Nov 18, 2003 | 24.01 | 24.02 | 23.67 | 23.80 | 531,077 | -0.25(-1.05%) |
Nov 17, 2003 | 24.16 | 24.16 | 23.95 | 24.05 | 747,706 | -0.14(-0.59%) |
Nov 14, 2003 | 24.52 | 24.57 | 24.14 | 24.19 | 499,870 | -0.28(-1.16%) |
Nov 13, 2003 | 24.74 | 24.83 | 24.26 | 24.48 | 773,803 | -0.32(-1.28%) |
Nov 12, 2003 | 24.75 | 24.80 | 24.70 | 24.79 | 229,951 | +0.06(+0.24%) |
Nov 11, 2003 | 24.64 | 24.73 | 24.64 | 24.73 | 169,360 | +0.06(+0.24%) |
Nov 10, 2003 | 24.58 | 24.72 | 24.56 | 24.67 | 275,576 | +0.02(+0.07%) |
Nov 07, 2003 | 24.58 | 24.66 | 24.45 | 24.66 | 177,938 | +0.08(+0.31%) |
Nov 06, 2003 | 24.28 | 24.58 | 24.28 | 24.58 | 262,071 | +0.22(+0.90%) |
Nov 05, 2003 | 24.45 | 24.36 | 24.19 | 24.36 | 185,603 | +0.22(+0.93%) |
Nov 04, 2003 | 24.45 | 24.54 | 24.19 | 24.14 | 195,349 | -0.35(-1.43%) |
Nov 03, 2003 | 24.35 | 24.63 | 24.35 | 24.49 | 116,490 | +0.20(+0.81%) |
Oct 31, 2003 | 24.10 | 24.38 | 24.10 | 24.29 | 503,702 | +0.25(+1.03%) |
Oct 30, 2003 | 23.84 | 24.07 | 23.84 | 24.04 | 193,816 | +0.22(+0.92%) |
Oct 29, 2003 | 23.67 | 23.84 | 23.62 | 23.82 | 191,443 | +0.16(+0.67%) |
Oct 28, 2003 | 23.48 | 23.70 | 23.48 | 23.67 | 320,106 | +0.17(+0.72%) |
Oct 27, 2003 | 23.30 | 23.55 | 23.30 | 23.50 | 146,183 | +0.22(+0.97%) |
Oct 24, 2003 | 22.99 | 23.38 | 22.99 | 23.27 | 257,873 | +0.28(+1.24%) |
Oct 23, 2003 | 23.07 | 23.12 | 22.96 | 22.99 | 287,073 | -0.12(-0.50%) |
Oct 22, 2003 | 22.85 | 23.13 | 22.82 | 23.10 | 252,216 | +0.25(+1.10%) |
Oct 21, 2003 | 22.69 | 22.85 | 22.68 | 22.85 | 75,190 | +0.18(+0.77%) |
Oct 20, 2003 | 22.68 | 22.82 | 22.62 | 22.67 | 139,978 | +0.00(+0.00%) |
Oct 17, 2003 | 22.79 | 22.79 | 22.56 | 22.67 | 208,781 | -0.09(-0.41%) |
Oct 16, 2003 | 22.82 | 22.82 | 22.70 | 22.77 | 131,583 | -0.01(-0.02%) |
Oct 15, 2003 | 22.96 | 22.96 | 22.68 | 22.77 | 127,020 | -0.15(-0.67%) |
Oct 14, 2003 | 22.81 | 22.93 | 22.79 | 22.93 | 90,520 | +0.12(+0.50%) |
Oct 13, 2003 | 22.90 | 22.93 | 22.80 | 22.81 | 150,563 | -0.07(-0.29%) |
Oct 10, 2003 | 22.91 | 22.91 | 22.66 | 22.88 | 131,583 | -0.04(-0.17%) |
Oct 09, 2003 | 22.89 | 22.95 | 22.78 | 22.91 | 115,888 | +0.05(+0.22%) |
Oct 08, 2003 | 22.98 | 23.03 | 22.81 | 22.87 | 189,800 | -0.15(-0.64%) |
Oct 07, 2003 | 22.99 | 23.01 | 22.85 | 23.01 | 130,670 | +0.00(+0.00%) |
Oct 06, 2003 | 22.87 | 23.01 | 22.87 | 23.01 | 137,423 | +0.14(+0.62%) |
Oct 03, 2003 | 22.82 | 22.84 | 22.77 | 22.87 | 81,577 | +0.10(+0.43%) |
Oct 02, 2003 | 22.62 | 22.88 | 22.54 | 22.77 | 140,160 | +0.20(+0.90%) |