Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 35.43 | 35.51 | 35.28 | 35.29 | 21,107 | -0.14(-0.39%) |
Oct 28, 2004 | 35.10 | 35.53 | 35.10 | 35.43 | 49,568 | +0.15(+0.42%) |
Oct 27, 2004 | 35.03 | 35.29 | 34.68 | 35.28 | 92,464 | +0.26(+0.73%) |
Oct 26, 2004 | 34.55 | 35.03 | 34.29 | 35.03 | 614,158 | +0.49(+1.42%) |
Oct 25, 2004 | 34.77 | 34.79 | 34.46 | 34.54 | 206,580 | -0.28(-0.80%) |
Oct 22, 2004 | 35.14 | 35.25 | 34.81 | 34.81 | 24,239 | -0.32(-0.92%) |
Oct 21, 2004 | 35.03 | 35.24 | 34.90 | 35.14 | 52,700 | +0.10(+0.29%) |
Oct 20, 2004 | 34.88 | 35.04 | 34.76 | 35.04 | 49,840 | +0.14(+0.40%) |
Oct 19, 2004 | 35.17 | 35.20 | 34.88 | 34.90 | 91,647 | -0.24(-0.69%) |
Oct 18, 2004 | 34.95 | 35.14 | 34.78 | 35.14 | 58,147 | +0.21(+0.59%) |
Oct 15, 2004 | 34.92 | 35.15 | 34.88 | 34.93 | 22,333 | +0.08(+0.23%) |
Oct 14, 2004 | 34.85 | 35.05 | 34.78 | 34.85 | 568,267 | +0.00(+0.00%) |
Oct 13, 2004 | 35.03 | 35.14 | 34.78 | 34.85 | 31,320 | -0.17(-0.48%) |
Oct 12, 2004 | 34.99 | 35.09 | 34.88 | 35.02 | 42,895 | -0.12(-0.33%) |
Oct 11, 2004 | 35.24 | 35.24 | 35.04 | 35.14 | 19,064 | +0.10(+0.27%) |
Oct 08, 2004 | 35.21 | 35.37 | 35.02 | 35.04 | 26,554 | -0.29(-0.83%) |
Oct 07, 2004 | 35.76 | 35.76 | 35.34 | 35.34 | 93,553 | -0.29(-0.80%) |
Oct 06, 2004 | 35.62 | 35.72 | 35.51 | 35.62 | 35,814 | +0.10(+0.27%) |
Oct 05, 2004 | 35.65 | 35.75 | 35.53 | 35.53 | 35,133 | -0.28(-0.78%) |
Oct 04, 2004 | 35.98 | 35.98 | 35.72 | 35.81 | 29,822 | +0.10(+0.27%) |
Oct 01, 2004 | 35.51 | 35.80 | 35.47 | 35.71 | 61,279 | +0.37(+1.06%) |
Sep 30, 2004 | 35.14 | 35.42 | 35.14 | 35.34 | 35,133 | +0.12(+0.33%) |
Sep 29, 2004 | 34.92 | 35.22 | 34.89 | 35.22 | 112,482 | +0.15(+0.44%) |
Sep 28, 2004 | 34.81 | 35.06 | 34.79 | 35.06 | 130,730 | +0.32(+0.91%) |
Sep 27, 2004 | 34.99 | 34.99 | 34.75 | 34.75 | 28,052 | -0.26(-0.73%) |
Sep 24, 2004 | 35.06 | 35.14 | 34.93 | 35.01 | 39,763 | -0.19(-0.54%) |
Sep 23, 2004 | 35.14 | 35.35 | 35.14 | 35.20 | 88,651 | +0.04(+0.10%) |
Sep 22, 2004 | 35.36 | 35.45 | 35.16 | 35.16 | 89,332 | -0.37(-1.05%) |
Sep 21, 2004 | 35.25 | 35.68 | 35.25 | 35.53 | 143,122 | -0.15(-0.43%) |
Sep 20, 2004 | 35.84 | 35.91 | 35.67 | 35.69 | 54,607 | -0.76(-2.10%) |
Sep 17, 2004 | 36.39 | 36.58 | 36.26 | 36.45 | 120,925 | +0.15(+0.40%) |
Sep 16, 2004 | 36.50 | 36.51 | 36.20 | 36.31 | 195,958 | -0.07(-0.20%) |
Sep 15, 2004 | 36.46 | 36.56 | 36.38 | 36.38 | 53,381 | -0.37(-1.02%) |
Sep 14, 2004 | 36.72 | 36.86 | 36.64 | 36.75 | 32,682 | -0.01(-0.04%) |
Sep 13, 2004 | 36.70 | 36.83 | 36.58 | 36.77 | 77,757 | +0.10(+0.28%) |
Sep 10, 2004 | 36.64 | 36.73 | 36.47 | 36.67 | 26,826 | -0.10(-0.28%) |
Sep 09, 2004 | 36.79 | 36.92 | 36.55 | 36.77 | 21,924 | -0.10(-0.28%) |
Sep 08, 2004 | 37.19 | 37.19 | 36.80 | 36.87 | 30,231 | -0.32(-0.87%) |
Sep 07, 2004 | 37.41 | 37.41 | 37.13 | 37.19 | 66,318 | -0.04(-0.12%) |
Sep 03, 2004 | 37.08 | 37.29 | 37.08 | 37.24 | 77,212 | +0.16(+0.44%) |
Sep 02, 2004 | 36.83 | 37.08 | 36.64 | 37.08 | 18,520 | +0.40(+1.08%) |
Sep 01, 2004 | 36.72 | 36.72 | 36.56 | 36.68 | 311,981 | +0.29(+0.81%) |
Aug 31, 2004 | 36.50 | 36.57 | 36.25 | 36.39 | 75,850 | +0.04(+0.10%) |
Aug 30, 2004 | 36.57 | 36.57 | 36.35 | 36.35 | 18,520 | -0.27(-0.74%) |
Aug 27, 2004 | 36.48 | 36.66 | 36.48 | 36.62 | 18,928 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.56 | 28,733 | +0.14(+0.38%) |
Aug 25, 2004 | 36.13 | 36.42 | 36.03 | 36.42 | 18,928 | +0.21(+0.59%) |
Aug 24, 2004 | 36.35 | 36.39 | 36.11 | 36.21 | 112,890 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.25 | 20,698 | +0.04(+0.10%) |
Aug 20, 2004 | 35.98 | 36.21 | 35.84 | 36.21 | 18,792 | +0.24(+0.67%) |
Aug 19, 2004 | 35.91 | 36.09 | 35.75 | 35.97 | 19,064 | -0.09(-0.24%) |
Aug 18, 2004 | 35.91 | 36.17 | 35.83 | 36.06 | 43,849 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.02 | 35.75 | 35.76 | 345,617 | -0.14(-0.39%) |
Aug 16, 2004 | 35.80 | 35.93 | 35.59 | 35.90 | 99,273 | +0.23(+0.64%) |
Aug 13, 2004 | 35.70 | 35.81 | 35.51 | 35.67 | 47,934 | +0.01(+0.02%) |
Aug 12, 2004 | 35.76 | 35.89 | 35.64 | 35.67 | 36,495 | -0.26(-0.72%) |
Aug 11, 2004 | 35.54 | 35.93 | 35.42 | 35.92 | 27,371 | +0.35(+0.97%) |
Aug 10, 2004 | 35.21 | 35.58 | 35.21 | 35.58 | 23,558 | +0.40(+1.13%) |
Aug 09, 2004 | 35.31 | 35.31 | 35.14 | 35.18 | 73,399 | +0.05(+0.15%) |
Aug 06, 2004 | 35.32 | 35.47 | 35.12 | 35.13 | 214,751 | -0.34(-0.95%) |
Aug 05, 2004 | 35.87 | 35.98 | 35.47 | 35.47 | 20,154 | -0.45(-1.25%) |
Aug 04, 2004 | 35.76 | 36.06 | 35.70 | 35.92 | 88,515 | -0.03(-0.08%) |
Aug 03, 2004 | 36.13 | 36.20 | 35.95 | 35.95 | 69,722 | -0.27(-0.75%) |
Aug 02, 2004 | 35.69 | 36.22 | 35.69 | 36.22 | 215,704 | +0.44(+1.23%) |
Jul 30, 2004 | 35.69 | 35.90 | 35.67 | 35.78 | 36,904 | +0.04(+0.12%) |
Jul 29, 2004 | 36.17 | 36.17 | 35.64 | 35.73 | 119,699 | -0.46(-1.28%) |
Jul 28, 2004 | 36.06 | 36.23 | 35.72 | 36.20 | 140,398 | -0.01(-0.02%) |
Jul 27, 2004 | 36.14 | 36.36 | 36.07 | 36.20 | 65,773 | +0.07(+0.20%) |
Jul 26, 2004 | 36.17 | 36.27 | 35.91 | 36.13 | 88,378 | -0.11(-0.30%) |
Jul 23, 2004 | 36.79 | 36.79 | 35.98 | 36.24 | 170,085 | -0.48(-1.32%) |
Jul 22, 2004 | 36.90 | 36.93 | 36.57 | 36.72 | 61,960 | -0.28(-0.75%) |
Jul 21, 2004 | 37.60 | 37.74 | 37.00 | 37.00 | 45,074 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.74 | 37.47 | 37.60 | 95,460 | -0.02(-0.06%) |
Jul 19, 2004 | 37.67 | 37.81 | 37.45 | 37.62 | 75,850 | -0.08(-0.21%) |
Jul 16, 2004 | 38.11 | 38.11 | 37.61 | 37.70 | 104,447 | -0.15(-0.41%) |
Jul 15, 2004 | 38.08 | 38.08 | 37.77 | 37.86 | 36,086 | -0.18(-0.46%) |
Jul 14, 2004 | 37.86 | 38.21 | 37.86 | 38.03 | 93,008 | +0.00(+0.00%) |
Jul 13, 2004 | 38.15 | 38.15 | 37.89 | 38.03 | 51,474 | +0.02(+0.06%) |
Jul 12, 2004 | 38.04 | 38.21 | 37.84 | 38.01 | 141,624 | -0.13(-0.35%) |
Jul 09, 2004 | 38.15 | 38.18 | 38.00 | 38.14 | 85,383 | +0.17(+0.44%) |
Jul 08, 2004 | 37.86 | 38.28 | 37.86 | 37.97 | 62,777 | -0.01(-0.02%) |
Jul 07, 2004 | 38.19 | 38.19 | 37.94 | 37.98 | 53,381 | -0.17(-0.44%) |
Jul 06, 2004 | 38.19 | 38.26 | 38.05 | 38.15 | 78,574 | +0.04(+0.10%) |
Jul 02, 2004 | 38.30 | 38.41 | 38.07 | 38.11 | 51,202 | -0.18(-0.48%) |
Jul 01, 2004 | 38.63 | 38.69 | 38.13 | 38.30 | 175,668 | -0.22(-0.57%) |
Jun 30, 2004 | 38.48 | 38.57 | 38.21 | 38.52 | 151,292 | +0.13(+0.34%) |
Jun 29, 2004 | 38.41 | 38.50 | 38.30 | 38.38 | 287,469 | +0.03(+0.08%) |
Jun 28, 2004 | 38.19 | 38.59 | 38.19 | 38.35 | 175,940 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.49 | 38.08 | 38.09 | 84,566 | -0.48(-1.26%) |
Jun 24, 2004 | 38.41 | 38.62 | 38.41 | 38.57 | 187,788 | -0.18(-0.45%) |
Jun 23, 2004 | 38.63 | 38.75 | 38.41 | 38.75 | 64,411 | +0.09(+0.23%) |
Jun 22, 2004 | 38.41 | 38.71 | 38.24 | 38.66 | 29,686 | +0.23(+0.59%) |
Jun 21, 2004 | 38.48 | 38.60 | 38.33 | 38.44 | 140,807 | +0.01(+0.04%) |
Jun 18, 2004 | 38.26 | 38.57 | 38.22 | 38.42 | 163,821 | +0.04(+0.11%) |
Jun 17, 2004 | 38.44 | 38.59 | 38.38 | 38.38 | 51,474 | -0.23(-0.61%) |
Jun 16, 2004 | 38.41 | 38.62 | 38.41 | 38.61 | 53,381 | +0.21(+0.54%) |
Jun 15, 2004 | 38.52 | 38.65 | 38.35 | 38.41 | 85,519 | +0.14(+0.36%) |
Jun 14, 2004 | 38.33 | 38.49 | 38.24 | 38.27 | 30,095 | -0.22(-0.57%) |
Jun 10, 2004 | 38.59 | 38.59 | 38.38 | 38.49 | 34,861 | -0.07(-0.17%) |
Jun 09, 2004 | 38.77 | 38.77 | 38.51 | 38.55 | 55,424 | -0.08(-0.21%) |
Jun 08, 2004 | 38.55 | 38.73 | 38.44 | 38.63 | 61,824 | +0.01(+0.04%) |
Jun 07, 2004 | 38.11 | 38.62 | 38.11 | 38.62 | 186,698 | +0.51(+1.33%) |
Jun 04, 2004 | 38.41 | 38.43 | 38.10 | 38.11 | 139,990 | -0.11(-0.29%) |
Jun 03, 2004 | 38.30 | 38.40 | 38.12 | 38.22 | 255,195 | -0.18(-0.48%) |
Jun 02, 2004 | 38.19 | 38.45 | 38.14 | 38.41 | 62,913 | +0.23(+0.60%) |
Jun 01, 2004 | 37.93 | 38.18 | 37.86 | 38.18 | 280,933 | +0.19(+0.50%) |
May 28, 2004 | 38.08 | 38.13 | 37.97 | 37.99 | 35,406 | -0.12(-0.33%) |
May 27, 2004 | 37.72 | 38.16 | 37.72 | 38.11 | 79,255 | +0.37(+0.97%) |
May 26, 2004 | 37.60 | 37.78 | 37.49 | 37.74 | 68,497 | +0.10(+0.25%) |
May 25, 2004 | 37.01 | 37.65 | 36.86 | 37.65 | 118,474 | +0.71(+1.93%) |
May 24, 2004 | 37.41 | 37.41 | 36.90 | 36.94 | 51,066 | -0.26(-0.71%) |
May 21, 2004 | 37.23 | 37.53 | 37.20 | 37.20 | 61,960 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.39 | 37.03 | 37.33 | 39,219 | +0.20(+0.53%) |
May 19, 2004 | 37.48 | 37.52 | 37.03 | 37.14 | 82,387 | -0.22(-0.59%) |
May 18, 2004 | 37.27 | 37.41 | 37.13 | 37.36 | 46,164 | +0.12(+0.34%) |
May 17, 2004 | 37.16 | 37.35 | 36.97 | 37.23 | 69,177 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.56 | 36.95 | 37.42 | 259,145 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.11 | 37.15 | 56,785 | -0.31(-0.82%) |
May 12, 2004 | 37.67 | 37.67 | 36.91 | 37.46 | 155,650 | -0.35(-0.93%) |
May 11, 2004 | 37.67 | 37.81 | 37.49 | 37.81 | 178,800 | +0.16(+0.43%) |
May 10, 2004 | 37.97 | 38.22 | 37.56 | 37.65 | 202,631 | -0.51(-1.35%) |
May 07, 2004 | 38.66 | 38.77 | 38.16 | 38.16 | 295,232 | -0.57(-1.48%) |
May 06, 2004 | 38.63 | 38.74 | 38.45 | 38.74 | 141,488 | +0.01(+0.04%) |
May 05, 2004 | 38.63 | 38.74 | 38.48 | 38.72 | 39,491 | +0.08(+0.21%) |
May 04, 2004 | 38.70 | 38.81 | 38.38 | 38.64 | 335,949 | -0.04(-0.10%) |
May 03, 2004 | 38.44 | 38.68 | 38.33 | 38.68 | 254,106 | +0.20(+0.52%) |
Apr 30, 2004 | 38.52 | 38.68 | 38.26 | 38.48 | 199,363 | +0.15(+0.38%) |
Apr 29, 2004 | 38.19 | 38.46 | 38.08 | 38.33 | 55,015 | +0.15(+0.40%) |
Apr 28, 2004 | 38.52 | 38.52 | 38.05 | 38.18 | 85,383 | -0.37(-0.95%) |
Apr 27, 2004 | 38.63 | 38.79 | 38.48 | 38.55 | 121,878 | +0.11(+0.29%) |
Apr 26, 2004 | 38.66 | 38.68 | 38.38 | 38.44 | 54,470 | -0.20(-0.51%) |
Apr 23, 2004 | 38.70 | 38.70 | 38.38 | 38.63 | 69,314 | -0.08(-0.21%) |
Apr 22, 2004 | 38.19 | 38.71 | 38.11 | 38.71 | 76,395 | +0.53(+1.38%) |
Apr 21, 2004 | 38.05 | 38.19 | 37.86 | 38.19 | 51,747 | +0.15(+0.39%) |
Apr 20, 2004 | 38.41 | 38.41 | 38.04 | 38.04 | 74,761 | -0.33(-0.86%) |
Apr 19, 2004 | 38.33 | 38.44 | 38.08 | 38.37 | 332,408 | +0.17(+0.44%) |
Apr 16, 2004 | 38.11 | 38.21 | 38.03 | 38.20 | 66,045 | +0.20(+0.52%) |
Apr 15, 2004 | 37.97 | 38.04 | 37.77 | 38.00 | 70,675 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.89 | 37.50 | 37.86 | 39,082 | +0.07(+0.19%) |
Apr 13, 2004 | 38.15 | 38.15 | 37.62 | 37.78 | 113,435 | -0.17(-0.45%) |
Apr 12, 2004 | 38.04 | 38.13 | 37.94 | 37.95 | 37,721 | -0.09(-0.23%) |
Apr 08, 2004 | 38.19 | 38.19 | 37.87 | 38.04 | 130,321 | +0.06(+0.15%) |
Apr 07, 2004 | 37.97 | 38.08 | 37.83 | 37.98 | 111,801 | -0.10(-0.25%) |
Apr 06, 2004 | 37.82 | 38.08 | 37.74 | 38.08 | 38,129 | +0.23(+0.62%) |
Apr 05, 2004 | 37.74 | 37.91 | 37.60 | 37.84 | 172,400 | +0.02(+0.06%) |
Apr 02, 2004 | 38.04 | 38.04 | 37.66 | 37.82 | 431,545 | +0.09(+0.23%) |
Apr 01, 2004 | 37.56 | 37.77 | 37.48 | 37.73 | 162,595 | +0.39(+1.04%) |
Mar 31, 2004 | 37.45 | 37.56 | 37.11 | 37.34 | 148,160 | -0.04(-0.10%) |
Mar 30, 2004 | 37.02 | 37.38 | 37.02 | 37.38 | 47,662 | +0.31(+0.83%) |
Mar 29, 2004 | 36.83 | 37.08 | 36.80 | 37.07 | 61,007 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.54 | 36.66 | 188,741 | -0.18(-0.48%) |
Mar 25, 2004 | 36.57 | 36.83 | 36.40 | 36.83 | 44,257 | +0.45(+1.23%) |
Mar 24, 2004 | 36.40 | 36.44 | 36.11 | 36.39 | 60,326 | +0.15(+0.41%) |
Mar 23, 2004 | 36.45 | 36.50 | 36.24 | 36.24 | 73,944 | -0.21(-0.56%) |
Mar 22, 2004 | 36.57 | 36.71 | 36.24 | 36.45 | 177,711 | -0.38(-1.04%) |
Mar 19, 2004 | 36.94 | 37.11 | 36.83 | 36.83 | 140,943 | -0.21(-0.56%) |
Mar 18, 2004 | 37.05 | 37.16 | 36.86 | 37.03 | 228,777 | -0.09(-0.24%) |
Mar 17, 2004 | 36.79 | 37.12 | 36.69 | 37.12 | 74,761 | +0.48(+1.32%) |
Mar 16, 2004 | 36.72 | 36.72 | 36.35 | 36.64 | 85,246 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.51 | 29,278 | -0.46(-1.23%) |
Mar 12, 2004 | 37.01 | 37.01 | 36.61 | 36.97 | 331,182 | +0.08(+0.22%) |
Mar 11, 2004 | 37.45 | 37.61 | 36.89 | 36.89 | 166,953 | -0.82(-2.18%) |
Mar 10, 2004 | 37.82 | 38.10 | 37.67 | 37.71 | 138,219 | +0.04(+0.10%) |
Mar 09, 2004 | 37.56 | 37.69 | 37.40 | 37.67 | 68,360 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.85 | 37.57 | 37.71 | 145,981 | -0.04(-0.10%) |
Mar 05, 2004 | 37.38 | 37.74 | 37.35 | 37.74 | 316,203 | +0.40(+1.06%) |
Mar 04, 2004 | 37.56 | 37.56 | 37.33 | 37.35 | 111,801 | -0.21(-0.57%) |
Mar 03, 2004 | 37.49 | 37.59 | 37.32 | 37.56 | 254,242 | +0.26(+0.69%) |
Mar 02, 2004 | 37.60 | 37.75 | 37.30 | 37.30 | 151,973 | -0.50(-1.32%) |
Mar 01, 2004 | 37.52 | 37.80 | 37.45 | 37.80 | 52,019 | +0.35(+0.94%) |
Feb 27, 2004 | 37.34 | 37.52 | 37.24 | 37.45 | 27,507 | +0.14(+0.37%) |
Feb 26, 2004 | 37.16 | 37.31 | 37.01 | 37.31 | 55,015 | +0.15(+0.41%) |
Feb 25, 2004 | 37.05 | 37.19 | 36.96 | 37.16 | 23,286 | +0.06(+0.16%) |
Feb 24, 2004 | 37.24 | 37.34 | 36.97 | 37.10 | 162,323 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.16 | 37.24 | 61,143 | +0.02(+0.06%) |
Feb 20, 2004 | 37.12 | 37.30 | 37.05 | 37.22 | 40,580 | +0.22(+0.60%) |
Feb 19, 2004 | 37.23 | 37.37 | 37.00 | 37.00 | 108,260 | -0.12(-0.34%) |
Feb 18, 2004 | 37.12 | 37.19 | 36.98 | 37.12 | 92,600 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.14 | 36.90 | 37.06 | 44,121 | +0.21(+0.56%) |
Feb 13, 2004 | 37.05 | 37.08 | 36.74 | 36.86 | 98,864 | -0.18(-0.48%) |
Feb 12, 2004 | 37.05 | 37.08 | 36.92 | 37.03 | 40,989 | -0.05(-0.14%) |
Feb 11, 2004 | 36.83 | 37.12 | 36.73 | 37.08 | 36,767 | +0.22(+0.60%) |
Feb 10, 2004 | 36.84 | 36.93 | 36.72 | 36.86 | 50,930 | +0.06(+0.16%) |
Feb 09, 2004 | 36.72 | 37.45 | 36.69 | 36.80 | 65,773 | +0.12(+0.32%) |
Feb 06, 2004 | 36.61 | 36.69 | 36.39 | 36.69 | 122,287 | +0.23(+0.62%) |
Feb 05, 2004 | 36.35 | 36.46 | 36.20 | 36.46 | 73,944 | +0.13(+0.36%) |
Feb 04, 2004 | 36.06 | 36.38 | 35.98 | 36.33 | 143,394 | +0.20(+0.55%) |
Feb 03, 2004 | 36.06 | 36.18 | 35.92 | 36.13 | 43,168 | +0.15(+0.43%) |
Feb 02, 2004 | 36.06 | 36.15 | 35.80 | 35.98 | 183,158 | -0.04(-0.10%) |
Jan 30, 2004 | 35.98 | 36.01 | 35.81 | 36.01 | 40,989 | +0.03(+0.08%) |
Jan 29, 2004 | 35.69 | 36.10 | 35.66 | 35.98 | 53,789 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.14 | 35.62 | 35.71 | 162,186 | -0.35(-0.96%) |
Jan 27, 2004 | 36.24 | 36.24 | 36.00 | 36.06 | 44,393 | -0.18(-0.51%) |
Jan 26, 2004 | 35.87 | 36.24 | 35.84 | 36.24 | 43,849 | +0.48(+1.33%) |
Jan 23, 2004 | 35.69 | 35.89 | 35.64 | 35.76 | 31,865 | +0.08(+0.23%) |
Jan 22, 2004 | 35.75 | 35.75 | 35.53 | 35.68 | 41,670 | -0.01(-0.04%) |
Jan 21, 2004 | 35.38 | 35.70 | 35.38 | 35.70 | 52,292 | +0.25(+0.70%) |
Jan 20, 2004 | 35.57 | 35.58 | 35.32 | 35.45 | 127,597 | -0.01(-0.04%) |
Jan 16, 2004 | 35.58 | 35.61 | 35.40 | 35.46 | 24,239 | -0.12(-0.33%) |
Jan 15, 2004 | 35.61 | 35.61 | 35.29 | 35.58 | 84,974 | +0.10(+0.29%) |
Jan 14, 2004 | 35.41 | 35.61 | 35.36 | 35.48 | 87,834 | +0.12(+0.35%) |
Jan 13, 2004 | 35.50 | 35.50 | 35.16 | 35.35 | 24,239 | +0.03(+0.08%) |
Jan 12, 2004 | 35.39 | 35.44 | 35.22 | 35.32 | 124,465 | +0.07(+0.21%) |
Jan 09, 2004 | 35.45 | 35.56 | 35.20 | 35.25 | 85,110 | -0.17(-0.48%) |
Jan 08, 2004 | 35.60 | 35.60 | 35.32 | 35.42 | 67,680 | -0.07(-0.21%) |
Jan 07, 2004 | 35.63 | 35.63 | 35.36 | 35.49 | 85,927 | -0.21(-0.60%) |
Jan 06, 2004 | 35.51 | 35.74 | 35.51 | 35.70 | 50,521 | +0.06(+0.16%) |
Jan 05, 2004 | 35.68 | 35.73 | 35.42 | 35.64 | 41,670 | +0.10(+0.29%) |
Jan 02, 2004 | 35.83 | 35.86 | 35.41 | 35.54 | 64,956 | +0.07(+0.21%) |
Dec 31, 2003 | 35.67 | 35.75 | 35.47 | 35.47 | 103,903 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.60 | 35.45 | 35.62 | 190,784 | +0.14(+0.39%) |
Dec 29, 2003 | 35.17 | 35.44 | 35.17 | 35.48 | 20,971 | +0.23(+0.67%) |
Dec 26, 2003 | 35.25 | 35.28 | 35.15 | 35.24 | 5,038 | +0.01(+0.04%) |
Dec 24, 2003 | 35.25 | 35.28 | 35.13 | 35.23 | 7,898 | -0.10(-0.27%) |
Dec 23, 2003 | 35.39 | 35.40 | 35.15 | 35.32 | 44,529 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.23 | 35.00 | 35.23 | 101,996 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.10 | 35.14 | 42,895 | +0.00(+0.00%) |
Dec 18, 2003 | 35.05 | 35.20 | 34.95 | 35.14 | 36,359 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.92 | 35.00 | 24,375 | -0.01(-0.04%) |
Dec 16, 2003 | 34.91 | 35.01 | 34.78 | 35.01 | 17,430 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.91 | 34.93 | 84,429 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.72 | 34.40 | 34.73 | 23,286 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.81 | 34.48 | 34.65 | 41,942 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.58 | 34.31 | 34.48 | 33,363 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.55 | 31,729 | -0.26(-0.74%) |
Dec 08, 2003 | 34.69 | 34.78 | 34.51 | 34.81 | 186,154 | +0.28(+0.81%) |
Dec 05, 2003 | 34.68 | 34.70 | 34.47 | 34.53 | 33,771 | -0.17(-0.49%) |
Dec 04, 2003 | 34.72 | 34.75 | 34.61 | 34.70 | 52,700 | +0.05(+0.15%) |
Dec 03, 2003 | 34.97 | 34.98 | 34.65 | 34.65 | 27,507 | -0.16(-0.46%) |
Dec 02, 2003 | 34.82 | 34.90 | 34.70 | 34.81 | 156,467 | -0.10(-0.27%) |
Dec 01, 2003 | 34.73 | 34.90 | 34.65 | 34.90 | 150,611 | +0.20(+0.57%) |
Nov 28, 2003 | 34.55 | 34.70 | 34.51 | 34.70 | 16,477 | +0.12(+0.34%) |
Nov 26, 2003 | 34.59 | 34.59 | 34.30 | 34.59 | 23,422 | +0.09(+0.26%) |
Nov 25, 2003 | 34.26 | 34.50 | 34.26 | 34.50 | 127,053 | +0.19(+0.56%) |
Nov 24, 2003 | 33.97 | 34.35 | 34.23 | 34.31 | 28,188 | +0.34(+0.99%) |
Nov 21, 2003 | 33.82 | 34.00 | 33.87 | 33.97 | 18,520 | +0.15(+0.46%) |
Nov 20, 2003 | 33.93 | 34.12 | 33.82 | 33.82 | 16,068 | -0.24(-0.71%) |
Nov 19, 2003 | 33.87 | 34.10 | 33.82 | 34.06 | 60,054 | +0.15(+0.43%) |
Nov 18, 2003 | 34.06 | 34.12 | 33.79 | 33.91 | 21,924 | -0.12(-0.35%) |
Nov 17, 2003 | 33.90 | 34.03 | 33.78 | 34.03 | 30,776 | -0.07(-0.22%) |
Nov 14, 2003 | 34.27 | 34.31 | 33.94 | 34.10 | 143,530 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.22 | 34.04 | 34.23 | 25,328 | -0.04(-0.13%) |
Nov 12, 2003 | 33.85 | 34.27 | 33.82 | 34.27 | 95,460 | +0.45(+1.32%) |
Nov 11, 2003 | 33.83 | 33.85 | 33.71 | 33.82 | 59,645 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.78 | 33.78 | 195,278 | -0.22(-0.65%) |
Nov 07, 2003 | 33.90 | 34.08 | 33.93 | 34.00 | 18,928 | +0.10(+0.30%) |
Nov 06, 2003 | 33.71 | 33.93 | 33.63 | 33.90 | 18,928 | +0.23(+0.68%) |
Nov 05, 2003 | 33.92 | 33.76 | 33.57 | 33.67 | 18,111 | -0.16(-0.48%) |
Nov 04, 2003 | 33.92 | 33.92 | 33.79 | 33.83 | 35,851 | -0.10(-0.30%) |