Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.72 | 29.78 | 29.54 | 29.61 | 3,837,225 | -0.06(-0.20%) |
Nov 29, 2004 | 29.91 | 29.98 | 29.54 | 29.67 | 6,178,260 | -0.09(-0.31%) |
Nov 26, 2004 | 29.69 | 29.81 | 29.66 | 29.76 | 2,241,385 | +0.42(+1.41%) |
Nov 24, 2004 | 29.28 | 29.43 | 29.21 | 29.35 | 5,375,886 | +0.26(+0.88%) |
Nov 23, 2004 | 29.09 | 29.20 | 29.03 | 29.09 | 4,949,113 | +0.14(+0.47%) |
Nov 22, 2004 | 28.83 | 29.04 | 28.78 | 28.96 | 6,048,778 | +0.01(+0.05%) |
Nov 19, 2004 | 28.99 | 29.03 | 28.90 | 28.94 | 6,665,112 | +0.14(+0.50%) |
Nov 18, 2004 | 28.77 | 28.83 | 28.59 | 28.80 | 4,352,667 | -0.02(-0.07%) |
Nov 17, 2004 | 28.71 | 28.84 | 28.59 | 28.82 | 5,072,587 | +0.36(+1.25%) |
Nov 16, 2004 | 28.70 | 28.73 | 28.39 | 28.46 | 6,447,582 | -0.16(-0.57%) |
Nov 15, 2004 | 28.87 | 28.88 | 28.49 | 28.62 | 7,759,598 | -0.30(-1.03%) |
Nov 12, 2004 | 28.25 | 28.94 | 28.25 | 28.92 | 4,808,029 | +0.48(+1.70%) |
Nov 11, 2004 | 28.38 | 28.48 | 28.30 | 28.44 | 5,680,220 | -0.10(-0.34%) |
Nov 10, 2004 | 28.38 | 28.60 | 28.22 | 28.54 | 5,129,766 | -0.01(-0.05%) |
Nov 09, 2004 | 28.69 | 28.78 | 28.52 | 28.55 | 6,015,423 | -0.19(-0.65%) |
Nov 08, 2004 | 28.86 | 28.90 | 28.63 | 28.74 | 6,048,156 | -0.01(-0.05%) |
Nov 05, 2004 | 28.74 | 28.95 | 28.68 | 28.75 | 8,333,462 | -0.26(-0.88%) |
Nov 04, 2004 | 28.71 | 29.03 | 28.71 | 29.01 | 9,476,633 | +0.40(+1.38%) |
Nov 03, 2004 | 28.68 | 28.70 | 28.32 | 28.61 | 8,154,052 | +0.62(+2.21%) |
Nov 02, 2004 | 28.30 | 28.45 | 27.99 | 28.00 | 6,007,551 | -0.20(-0.72%) |
Nov 01, 2004 | 28.48 | 28.54 | 28.11 | 28.20 | 9,761,286 | +0.08(+0.29%) |
Oct 29, 2004 | 27.99 | 28.14 | 27.86 | 28.12 | 6,453,383 | +0.30(+1.09%) |
Oct 28, 2004 | 27.83 | 28.19 | 27.69 | 27.81 | 8,069,319 | -0.49(-1.74%) |
Oct 27, 2004 | 28.77 | 28.77 | 28.15 | 28.31 | 9,535,884 | -0.14(-0.49%) |
Oct 26, 2004 | 28.42 | 28.50 | 28.19 | 28.45 | 6,350,212 | -0.27(-0.92%) |
Oct 25, 2004 | 28.66 | 28.82 | 28.63 | 28.71 | 6,998,036 | +0.25(+0.86%) |
Oct 22, 2004 | 28.74 | 28.77 | 28.43 | 28.46 | 5,545,144 | -0.05(-0.19%) |
Oct 21, 2004 | 28.68 | 28.69 | 28.42 | 28.52 | 5,259,663 | -0.03(-0.10%) |
Oct 20, 2004 | 28.10 | 28.55 | 28.10 | 28.55 | 4,772,396 | +0.36(+1.27%) |
Oct 19, 2004 | 28.31 | 28.36 | 28.15 | 28.19 | 6,480,523 | -0.07(-0.24%) |
Oct 18, 2004 | 28.47 | 28.62 | 28.22 | 28.26 | 5,273,957 | -0.22(-0.76%) |
Oct 15, 2004 | 28.52 | 28.58 | 28.33 | 28.47 | 7,045,064 | +0.20(+0.70%) |
Oct 14, 2004 | 28.28 | 28.43 | 28.22 | 28.28 | 6,392,889 | +0.28(+1.00%) |
Oct 13, 2004 | 28.06 | 28.08 | 27.80 | 28.00 | 8,589,733 | -0.29(-1.04%) |
Oct 12, 2004 | 28.45 | 28.58 | 28.29 | 28.29 | 4,118,563 | -0.39(-1.35%) |
Oct 11, 2004 | 28.82 | 28.84 | 28.54 | 28.68 | 5,117,750 | -0.03(-0.12%) |
Oct 08, 2004 | 28.80 | 28.89 | 28.63 | 28.71 | 5,516,141 | +0.12(+0.42%) |
Oct 07, 2004 | 28.76 | 28.80 | 28.53 | 28.59 | 5,011,679 | -0.15(-0.54%) |
Oct 06, 2004 | 28.66 | 28.90 | 28.62 | 28.74 | 8,687,103 | +0.47(+1.66%) |
Oct 05, 2004 | 28.08 | 28.44 | 28.08 | 28.28 | 6,894,036 | +0.50(+1.79%) |
Oct 04, 2004 | 27.79 | 27.88 | 27.66 | 27.78 | 6,266,307 | -0.31(-1.10%) |
Oct 01, 2004 | 27.95 | 28.11 | 27.92 | 28.09 | 4,627,169 | +0.32(+1.15%) |
Sep 30, 2004 | 27.63 | 27.80 | 27.62 | 27.77 | 3,415,424 | +0.08(+0.30%) |
Sep 29, 2004 | 27.88 | 27.95 | 27.60 | 27.69 | 7,067,439 | -0.55(-1.93%) |
Sep 28, 2004 | 28.45 | 28.50 | 28.21 | 28.23 | 7,870,641 | +0.29(+1.05%) |
Sep 27, 2004 | 27.90 | 28.04 | 27.81 | 27.94 | 5,440,730 | +0.16(+0.57%) |
Sep 24, 2004 | 27.93 | 28.08 | 27.77 | 27.78 | 6,190,690 | +0.21(+0.75%) |
Sep 23, 2004 | 27.98 | 27.99 | 27.57 | 27.57 | 9,657,079 | -0.23(-0.83%) |
Sep 22, 2004 | 27.87 | 27.89 | 27.70 | 27.80 | 6,372,172 | -0.24(-0.86%) |
Sep 21, 2004 | 27.89 | 28.12 | 27.77 | 28.04 | 11,636,807 | +0.67(+2.45%) |
Sep 20, 2004 | 27.41 | 27.55 | 27.35 | 27.37 | 7,616,442 | +0.14(+0.50%) |
Sep 17, 2004 | 27.02 | 27.35 | 26.95 | 27.24 | 10,692,728 | +0.63(+2.38%) |
Sep 16, 2004 | 26.60 | 26.69 | 26.55 | 26.61 | 5,048,141 | +0.14(+0.51%) |
Sep 15, 2004 | 26.33 | 26.61 | 26.27 | 26.47 | 8,679,852 | -0.03(-0.13%) |
Sep 14, 2004 | 26.47 | 26.63 | 26.42 | 26.50 | 4,512,189 | +0.01(+0.04%) |
Sep 13, 2004 | 26.43 | 26.60 | 26.41 | 26.50 | 4,428,284 | +0.09(+0.35%) |
Sep 10, 2004 | 26.57 | 26.59 | 26.36 | 26.40 | 3,978,930 | +0.04(+0.15%) |
Sep 09, 2004 | 26.27 | 26.47 | 26.18 | 26.36 | 5,226,308 | +0.20(+0.78%) |
Sep 08, 2004 | 25.96 | 26.33 | 25.95 | 26.16 | 4,580,762 | -0.02(-0.09%) |
Sep 07, 2004 | 26.04 | 26.19 | 25.82 | 26.19 | 7,147,821 | -0.02(-0.09%) |
Sep 03, 2004 | 26.10 | 26.28 | 26.05 | 26.21 | 5,428,507 | -0.28(-1.06%) |
Sep 02, 2004 | 26.28 | 26.49 | 26.26 | 26.49 | 4,975,631 | +0.19(+0.73%) |
Sep 01, 2004 | 26.05 | 26.39 | 26.04 | 26.30 | 6,008,172 | +0.38(+1.45%) |
Aug 31, 2004 | 25.85 | 25.94 | 25.74 | 25.92 | 4,906,436 | +0.21(+0.83%) |
Aug 30, 2004 | 25.85 | 26.42 | 25.68 | 25.71 | 3,217,576 | -0.19(-0.73%) |
Aug 27, 2004 | 25.80 | 25.91 | 25.67 | 25.90 | 4,074,850 | +0.52(+2.04%) |
Aug 26, 2004 | 25.20 | 25.40 | 25.16 | 25.38 | 4,679,998 | +0.13(+0.50%) |
Aug 25, 2004 | 25.09 | 25.38 | 25.08 | 25.25 | 6,448,618 | +0.03(+0.13%) |
Aug 24, 2004 | 25.22 | 25.24 | 25.08 | 25.22 | 7,907,932 | -0.27(-1.04%) |
Aug 23, 2004 | 25.94 | 25.95 | 25.48 | 25.49 | 4,967,344 | -0.28(-1.07%) |
Aug 20, 2004 | 25.75 | 25.97 | 25.75 | 25.76 | 5,966,116 | -0.03(-0.11%) |
Aug 19, 2004 | 25.79 | 25.94 | 25.69 | 25.79 | 5,649,766 | -0.14(-0.52%) |
Aug 18, 2004 | 25.80 | 26.00 | 25.79 | 25.93 | 6,586,594 | +0.13(+0.49%) |
Aug 17, 2004 | 26.15 | 26.17 | 25.77 | 25.80 | 5,888,634 | -0.53(-2.00%) |
Aug 16, 2004 | 26.18 | 26.36 | 26.15 | 26.33 | 6,114,451 | +0.34(+1.30%) |
Aug 13, 2004 | 26.05 | 26.13 | 25.95 | 25.99 | 6,966,961 | -0.03(-0.11%) |
Aug 12, 2004 | 26.40 | 26.45 | 26.02 | 26.02 | 6,897,765 | -0.35(-1.32%) |
Aug 11, 2004 | 26.40 | 26.46 | 26.10 | 26.36 | 8,175,183 | -0.40(-1.50%) |
Aug 10, 2004 | 26.91 | 27.01 | 26.74 | 26.77 | 5,921,782 | -0.04(-0.16%) |
Aug 09, 2004 | 26.56 | 26.96 | 26.56 | 26.81 | 6,126,260 | +0.28(+1.07%) |
Aug 06, 2004 | 27.03 | 27.05 | 26.45 | 26.52 | 6,925,733 | -0.46(-1.70%) |
Aug 05, 2004 | 27.15 | 27.27 | 26.97 | 26.98 | 7,767,884 | -0.08(-0.30%) |
Aug 04, 2004 | 27.30 | 27.35 | 26.97 | 27.06 | 10,317,541 | -0.33(-1.20%) |
Aug 03, 2004 | 27.51 | 27.61 | 27.39 | 27.39 | 12,051,564 | +0.23(+0.84%) |
Aug 02, 2004 | 27.12 | 27.30 | 27.12 | 27.17 | 5,311,870 | -0.04(-0.14%) |
Jul 30, 2004 | 27.27 | 27.39 | 27.19 | 27.20 | 8,666,801 | +0.18(+0.66%) |
Jul 29, 2004 | 27.02 | 27.19 | 26.92 | 27.03 | 14,419,117 | +0.52(+1.95%) |
Jul 28, 2004 | 26.17 | 26.56 | 26.15 | 26.51 | 6,223,216 | +0.49(+1.89%) |
Jul 27, 2004 | 25.83 | 26.11 | 25.73 | 26.02 | 6,364,299 | -0.12(-0.46%) |
Jul 26, 2004 | 26.21 | 26.28 | 25.87 | 26.14 | 4,702,579 | -0.10(-0.37%) |
Jul 23, 2004 | 26.11 | 26.26 | 26.07 | 26.23 | 4,499,137 | +0.05(+0.18%) |
Jul 22, 2004 | 26.25 | 26.39 | 26.15 | 26.19 | 6,789,829 | -0.01(-0.04%) |
Jul 21, 2004 | 26.42 | 26.54 | 26.20 | 26.20 | 8,960,569 | -0.56(-2.09%) |
Jul 20, 2004 | 26.62 | 26.84 | 26.54 | 26.76 | 5,592,172 | +0.05(+0.18%) |
Jul 19, 2004 | 26.78 | 26.92 | 26.70 | 26.71 | 5,611,025 | -0.22(-0.82%) |
Jul 16, 2004 | 26.86 | 27.01 | 26.81 | 26.93 | 7,217,638 | +0.48(+1.83%) |
Jul 15, 2004 | 26.47 | 26.59 | 26.43 | 26.45 | 5,831,248 | +0.14(+0.53%) |
Jul 14, 2004 | 26.11 | 26.42 | 26.11 | 26.31 | 4,732,205 | +0.10(+0.37%) |
Jul 13, 2004 | 26.34 | 26.36 | 26.11 | 26.21 | 3,983,695 | -0.19(-0.73%) |
Jul 12, 2004 | 26.59 | 26.60 | 26.34 | 26.40 | 4,903,742 | -0.19(-0.73%) |
Jul 09, 2004 | 26.62 | 26.74 | 26.50 | 26.60 | 9,339,900 | +0.40(+1.51%) |
Jul 08, 2004 | 26.01 | 26.54 | 25.96 | 26.20 | 6,937,957 | +0.28(+1.08%) |
Jul 07, 2004 | 25.92 | 26.01 | 25.88 | 25.92 | 3,479,855 | -0.01(-0.04%) |
Jul 06, 2004 | 26.08 | 26.08 | 25.92 | 25.93 | 5,307,312 | +0.31(+1.21%) |
Jul 02, 2004 | 25.62 | 25.69 | 25.54 | 25.62 | 5,484,443 | -0.17(-0.67%) |
Jul 01, 2004 | 25.80 | 25.86 | 25.56 | 25.80 | 5,192,746 | -0.06(-0.24%) |
Jun 30, 2004 | 25.75 | 25.91 | 25.62 | 25.86 | 6,277,702 | +0.07(+0.26%) |
Jun 29, 2004 | 25.93 | 25.99 | 25.77 | 25.79 | 7,651,661 | -0.13(-0.50%) |
Jun 28, 2004 | 26.14 | 26.18 | 25.82 | 25.92 | 5,535,200 | -0.01(-0.04%) |
Jun 25, 2004 | 25.94 | 26.11 | 25.92 | 25.93 | 4,929,432 | -0.23(-0.89%) |
Jun 24, 2004 | 26.26 | 26.33 | 26.16 | 26.16 | 4,474,691 | -0.09(-0.33%) |
Jun 23, 2004 | 25.91 | 26.25 | 25.89 | 26.25 | 5,355,997 | +0.36(+1.38%) |
Jun 22, 2004 | 25.76 | 25.92 | 25.64 | 25.89 | 5,420,427 | -0.02(-0.09%) |
Jun 21, 2004 | 26.04 | 26.11 | 25.91 | 25.92 | 6,844,937 | -0.40(-1.52%) |
Jun 18, 2004 | 26.37 | 26.53 | 26.31 | 26.32 | 7,097,064 | +0.22(+0.83%) |
Jun 17, 2004 | 26.16 | 26.21 | 25.99 | 26.10 | 6,197,112 | +0.16(+0.61%) |
Jun 16, 2004 | 26.00 | 26.07 | 25.85 | 25.94 | 8,387,948 | +0.43(+1.68%) |
Jun 15, 2004 | 25.54 | 25.68 | 25.50 | 25.51 | 7,237,112 | +0.40(+1.58%) |
Jun 14, 2004 | 25.24 | 25.31 | 25.07 | 25.11 | 7,291,391 | -0.51(-2.00%) |
Jun 10, 2004 | 25.53 | 25.70 | 25.50 | 25.63 | 5,482,993 | +0.09(+0.36%) |
Jun 09, 2004 | 25.73 | 25.75 | 25.42 | 25.53 | 7,873,956 | -0.41(-1.58%) |
Jun 08, 2004 | 26.19 | 26.28 | 25.88 | 25.94 | 8,063,311 | -0.11(-0.41%) |
Jun 07, 2004 | 25.97 | 26.07 | 25.87 | 26.05 | 6,244,347 | +0.35(+1.35%) |
Jun 04, 2004 | 25.92 | 25.94 | 25.63 | 25.70 | 7,442,418 | -0.23(-0.87%) |
Jun 03, 2004 | 26.13 | 26.14 | 25.90 | 25.93 | 10,322,099 | -0.07(-0.26%) |
Jun 02, 2004 | 26.21 | 26.26 | 25.95 | 26.00 | 10,294,545 | +0.25(+0.96%) |
Jun 01, 2004 | 25.80 | 25.83 | 25.63 | 25.75 | 6,953,287 | +0.17(+0.66%) |
May 28, 2004 | 25.73 | 25.76 | 25.46 | 25.58 | 5,537,686 | -0.22(-0.86%) |
May 27, 2004 | 25.98 | 25.99 | 25.71 | 25.80 | 6,854,881 | -0.05(-0.19%) |
May 26, 2004 | 26.19 | 26.21 | 25.80 | 25.85 | 8,088,378 | -0.11(-0.41%) |
May 25, 2004 | 25.94 | 26.06 | 25.90 | 25.96 | 9,511,852 | +0.63(+2.50%) |
May 24, 2004 | 25.14 | 25.40 | 25.10 | 25.33 | 5,503,089 | +0.46(+1.84%) |
May 21, 2004 | 25.13 | 25.18 | 24.71 | 24.87 | 4,283,057 | +0.06(+0.23%) |
May 20, 2004 | 25.00 | 25.09 | 24.81 | 24.81 | 4,146,324 | -0.19(-0.77%) |
May 19, 2004 | 24.98 | 25.29 | 24.88 | 25.00 | 7,303,199 | +0.24(+0.95%) |
May 18, 2004 | 25.04 | 25.05 | 24.76 | 24.77 | 5,565,447 | -0.56(-2.21%) |
May 17, 2004 | 25.50 | 25.56 | 25.26 | 25.33 | 10,495,501 | -0.22(-0.87%) |
May 14, 2004 | 25.48 | 25.62 | 25.41 | 25.55 | 5,645,208 | +0.26(+1.01%) |
May 13, 2004 | 25.31 | 25.54 | 25.24 | 25.29 | 5,065,750 | -0.01(-0.06%) |
May 12, 2004 | 25.21 | 25.34 | 25.10 | 25.31 | 8,313,781 | -0.11(-0.42%) |
May 11, 2004 | 24.98 | 25.44 | 24.96 | 25.41 | 8,494,641 | +0.21(+0.82%) |
May 10, 2004 | 25.49 | 25.53 | 25.21 | 25.21 | 8,760,856 | -0.84(-3.22%) |
May 07, 2004 | 26.11 | 26.28 | 25.91 | 26.05 | 7,727,900 | -0.28(-1.06%) |
May 06, 2004 | 26.52 | 26.54 | 26.13 | 26.33 | 11,299,740 | +0.06(+0.22%) |
May 05, 2004 | 26.08 | 26.35 | 26.05 | 26.27 | 10,005,748 | +0.44(+1.72%) |
May 04, 2004 | 25.89 | 25.99 | 25.68 | 25.82 | 5,917,017 | +0.11(+0.41%) |
May 03, 2004 | 25.53 | 25.77 | 25.48 | 25.72 | 5,984,140 | +0.18(+0.72%) |
Apr 30, 2004 | 25.34 | 25.60 | 25.28 | 25.53 | 6,896,937 | +0.41(+1.63%) |
Apr 29, 2004 | 25.63 | 25.74 | 25.12 | 25.12 | 7,390,211 | -0.51(-2.00%) |
Apr 28, 2004 | 26.02 | 26.04 | 25.60 | 25.64 | 6,645,431 | -0.28(-1.10%) |
Apr 27, 2004 | 25.35 | 26.04 | 25.35 | 25.92 | 9,611,501 | +0.38(+1.47%) |
Apr 26, 2004 | 25.73 | 25.77 | 25.51 | 25.54 | 4,826,468 | -0.05(-0.19%) |
Apr 23, 2004 | 25.41 | 25.59 | 25.35 | 25.59 | 4,381,878 | -0.10(-0.39%) |
Apr 22, 2004 | 25.15 | 25.69 | 25.12 | 25.69 | 5,895,264 | +0.38(+1.49%) |
Apr 21, 2004 | 25.16 | 25.34 | 25.07 | 25.32 | 7,485,510 | -0.11(-0.42%) |
Apr 20, 2004 | 25.76 | 25.80 | 25.39 | 25.42 | 8,603,199 | -0.61(-2.34%) |
Apr 19, 2004 | 25.94 | 26.13 | 25.94 | 26.03 | 4,316,826 | -0.15(-0.59%) |
Apr 16, 2004 | 25.95 | 26.41 | 25.95 | 26.19 | 5,978,340 | +0.04(+0.17%) |
Apr 15, 2004 | 25.88 | 26.18 | 25.88 | 26.14 | 6,677,957 | +0.56(+2.17%) |
Apr 14, 2004 | 25.56 | 25.74 | 25.53 | 25.59 | 5,571,455 | -0.29(-1.12%) |
Apr 13, 2004 | 26.09 | 26.11 | 25.87 | 25.88 | 6,121,702 | -0.09(-0.35%) |
Apr 12, 2004 | 25.75 | 26.10 | 25.75 | 25.97 | 8,306,944 | +0.14(+0.54%) |
Apr 08, 2004 | 26.02 | 26.04 | 25.78 | 25.83 | 6,325,766 | -0.04(-0.15%) |
Apr 07, 2004 | 25.67 | 25.95 | 25.57 | 25.87 | 9,150,753 | +0.08(+0.30%) |
Apr 06, 2004 | 25.70 | 25.82 | 25.64 | 25.79 | 8,025,605 | +0.23(+0.91%) |
Apr 05, 2004 | 25.19 | 25.56 | 25.18 | 25.56 | 9,415,310 | +0.46(+1.83%) |
Apr 02, 2004 | 24.85 | 25.10 | 24.79 | 25.10 | 8,247,279 | +0.54(+2.20%) |
Apr 01, 2004 | 24.72 | 24.87 | 24.50 | 24.56 | 6,766,626 | -0.15(-0.63%) |
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.71 | 7,700,347 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,430,066 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.72 | 23.87 | 8,000,538 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.43 | 23.12 | 23.39 | 7,475,566 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,176,426 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,072,633 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.84 | 23.51 | 23.72 | 4,773,432 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,350,419 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.17 | 5,364,491 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,941,478 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.15 | 23.79 | 24.12 | 6,193,383 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,418,609 | +0.14(+0.61%) |
Mar 15, 2004 | 23.71 | 23.94 | 23.68 | 23.83 | 9,915,629 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.72 | 23.26 | 23.65 | 8,082,370 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,243,327 | -0.27(-1.13%) |
Mar 10, 2004 | 24.01 | 24.09 | 23.83 | 23.83 | 7,883,486 | -0.07(-0.30%) |
Mar 09, 2004 | 24.02 | 24.12 | 23.88 | 23.90 | 6,490,260 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,703 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.02 | 24.18 | 4,694,085 | +0.07(+0.28%) |
Mar 04, 2004 | 23.89 | 24.18 | 23.87 | 24.12 | 5,598,180 | +0.14(+0.60%) |
Mar 03, 2004 | 24.02 | 24.10 | 23.76 | 23.97 | 6,041,112 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.17 | 23.94 | 23.94 | 6,348,140 | -0.30(-1.25%) |
Mar 01, 2004 | 23.98 | 24.37 | 23.98 | 24.25 | 7,949,366 | +0.50(+2.09%) |
Feb 27, 2004 | 23.80 | 23.85 | 23.57 | 23.75 | 6,224,873 | +0.08(+0.35%) |
Feb 26, 2004 | 23.59 | 23.70 | 23.55 | 23.67 | 7,436,618 | +0.14(+0.60%) |
Feb 25, 2004 | 23.48 | 23.54 | 23.39 | 23.53 | 4,257,783 | +0.10(+0.43%) |
Feb 24, 2004 | 23.26 | 23.54 | 23.24 | 23.43 | 5,530,850 | +0.01(+0.06%) |
Feb 23, 2004 | 23.46 | 23.48 | 23.29 | 23.41 | 6,050,435 | +0.00(+0.02%) |
Feb 20, 2004 | 23.51 | 23.51 | 23.26 | 23.41 | 6,826,498 | +0.17(+0.75%) |
Feb 19, 2004 | 23.33 | 23.43 | 23.22 | 23.23 | 6,597,367 | +0.11(+0.48%) |
Feb 18, 2004 | 23.32 | 23.34 | 23.12 | 23.12 | 5,965,495 | -0.40(-1.68%) |
Feb 17, 2004 | 23.54 | 23.57 | 23.41 | 23.52 | 5,924,889 | +0.32(+1.39%) |
Feb 13, 2004 | 23.09 | 23.30 | 22.93 | 23.19 | 5,535,200 | +0.15(+0.67%) |
Feb 12, 2004 | 22.87 | 23.08 | 22.81 | 23.04 | 7,966,769 | -0.09(-0.40%) |
Feb 11, 2004 | 22.78 | 23.15 | 22.67 | 23.13 | 10,665,796 | +0.18(+0.78%) |
Feb 10, 2004 | 22.56 | 23.10 | 22.52 | 22.95 | 16,137,809 | -0.41(-1.76%) |
Feb 09, 2004 | 23.00 | 23.48 | 22.98 | 23.36 | 6,519,885 | +0.39(+1.68%) |
Feb 06, 2004 | 22.71 | 22.98 | 22.64 | 22.98 | 5,004,013 | +0.16(+0.70%) |
Feb 05, 2004 | 22.96 | 22.96 | 22.76 | 22.82 | 4,628,619 | -0.15(-0.65%) |
Feb 04, 2004 | 23.01 | 23.12 | 22.95 | 22.97 | 4,702,994 | -0.09(-0.40%) |
Feb 03, 2004 | 22.87 | 23.07 | 22.72 | 23.06 | 7,256,172 | +0.10(+0.44%) |
Feb 02, 2004 | 22.86 | 23.01 | 22.74 | 22.96 | 7,313,765 | -0.02(-0.08%) |
Jan 30, 2004 | 23.04 | 23.13 | 22.92 | 22.98 | 6,157,750 | -0.23(-0.98%) |
Jan 29, 2004 | 23.31 | 23.33 | 23.05 | 23.20 | 6,547,853 | -0.18(-0.76%) |
Jan 28, 2004 | 23.60 | 23.80 | 23.38 | 23.38 | 7,371,152 | -0.11(-0.45%) |
Jan 27, 2004 | 23.41 | 23.58 | 23.35 | 23.49 | 6,703,024 | +0.03(+0.12%) |
Jan 26, 2004 | 23.36 | 23.46 | 23.15 | 23.46 | 7,490,068 | -0.07(-0.31%) |
Jan 23, 2004 | 23.52 | 23.70 | 23.04 | 23.53 | 7,711,948 | -0.42(-1.75%) |
Jan 22, 2004 | 24.18 | 24.18 | 23.93 | 23.95 | 7,368,044 | -0.17(-0.72%) |
Jan 21, 2004 | 24.01 | 24.13 | 23.99 | 24.12 | 9,662,673 | +0.59(+2.50%) |
Jan 20, 2004 | 23.27 | 23.68 | 23.27 | 23.54 | 6,071,359 | +0.36(+1.56%) |
Jan 16, 2004 | 22.85 | 23.18 | 22.79 | 23.17 | 11,849,572 | -0.12(-0.50%) |
Jan 15, 2004 | 23.41 | 23.43 | 23.23 | 23.29 | 6,757,510 | -0.17(-0.72%) |
Jan 14, 2004 | 23.45 | 23.56 | 23.42 | 23.46 | 9,108,904 | -0.39(-1.62%) |
Jan 13, 2004 | 24.00 | 24.08 | 23.84 | 23.84 | 7,645,861 | -0.13(-0.54%) |
Jan 12, 2004 | 23.97 | 24.09 | 23.77 | 23.98 | 7,372,187 | +0.28(+1.20%) |
Jan 09, 2004 | 23.69 | 23.79 | 23.23 | 23.69 | 15,313,475 | +0.00(+0.02%) |
Jan 08, 2004 | 23.66 | 23.82 | 23.62 | 23.69 | 6,138,483 | +0.02(+0.10%) |
Jan 07, 2004 | 24.24 | 23.72 | 23.53 | 23.66 | 12,078,496 | -0.58(-2.39%) |
Jan 06, 2004 | 24.18 | 24.33 | 24.12 | 24.24 | 6,573,335 | +0.15(+0.64%) |
Jan 05, 2004 | 23.82 | 24.16 | 23.80 | 24.09 | 8,582,689 | +0.24(+1.01%) |
Jan 02, 2004 | 23.91 | 23.94 | 23.75 | 23.84 | 6,158,164 | +0.02(+0.10%) |
Dec 31, 2003 | 23.74 | 23.94 | 23.74 | 23.82 | 5,102,420 | +0.13(+0.55%) |
Dec 30, 2003 | 23.63 | 23.75 | 23.62 | 23.69 | 3,918,022 | +0.05(+0.22%) |
Dec 29, 2003 | 23.54 | 23.68 | 23.45 | 23.64 | 5,007,535 | +0.10(+0.41%) |
Dec 26, 2003 | 23.39 | 23.57 | 23.35 | 23.54 | 1,586,310 | +0.15(+0.64%) |
Dec 24, 2003 | 23.39 | 23.53 | 23.31 | 23.39 | 3,710,850 | +0.17(+0.75%) |
Dec 23, 2003 | 23.36 | 23.30 | 23.08 | 23.22 | 5,352,475 | -0.14(-0.62%) |
Dec 22, 2003 | 23.38 | 23.48 | 23.32 | 23.36 | 7,911,454 | -0.01(-0.06%) |
Dec 19, 2003 | 23.40 | 23.47 | 23.25 | 23.38 | 7,964,283 | +0.13(+0.54%) |
Dec 18, 2003 | 22.73 | 23.33 | 23.04 | 23.25 | 10,918,545 | +0.53(+2.32%) |
Dec 17, 2003 | 22.54 | 22.68 | 22.45 | 22.73 | 9,088,808 | +0.60(+2.73%) |
Dec 16, 2003 | 22.20 | 22.27 | 22.03 | 22.12 | 6,279,359 | +0.11(+0.50%) |
Dec 15, 2003 | 22.37 | 22.32 | 21.97 | 22.01 | 7,500,634 | -0.36(-1.62%) |
Dec 12, 2003 | 22.06 | 22.37 | 22.11 | 22.37 | 7,833,143 | +0.31(+1.42%) |
Dec 11, 2003 | 21.83 | 22.08 | 21.81 | 22.06 | 7,725,622 | +0.23(+1.06%) |
Dec 10, 2003 | 21.70 | 22.03 | 21.68 | 21.83 | 8,835,645 | +0.07(+0.33%) |
Dec 09, 2003 | 21.88 | 21.96 | 21.75 | 21.75 | 11,561,604 | +0.32(+1.51%) |
Dec 08, 2003 | 21.05 | 21.50 | 21.06 | 21.43 | 9,031,629 | +0.39(+1.83%) |
Dec 05, 2003 | 21.02 | 21.12 | 21.01 | 21.05 | 3,228,763 | -0.04(-0.18%) |
Dec 04, 2003 | 20.85 | 21.08 | 20.77 | 21.08 | 6,238,339 | +0.23(+1.11%) |
Dec 03, 2003 | 20.86 | 20.88 | 20.80 | 20.85 | 6,779,885 | +0.11(+0.51%) |
Dec 02, 2003 | 20.71 | 20.92 | 20.66 | 20.75 | 7,795,645 | -0.11(-0.51%) |