Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.31 | 35.36 | 34.71 | 34.82 | 5,443,972 | -0.59(-1.68%) |
Nov 29, 2004 | 35.35 | 35.59 | 35.21 | 35.41 | 3,136,941 | -0.15(-0.42%) |
Nov 26, 2004 | 35.29 | 35.69 | 35.13 | 35.57 | 915,749 | +0.04(+0.10%) |
Nov 24, 2004 | 35.64 | 35.67 | 35.02 | 35.53 | 3,885,759 | -0.07(-0.20%) |
Nov 23, 2004 | 34.84 | 35.66 | 34.81 | 35.60 | 5,697,718 | +0.57(+1.62%) |
Nov 22, 2004 | 34.05 | 35.11 | 33.96 | 35.03 | 6,248,341 | +1.02(+2.99%) |
Nov 19, 2004 | 34.59 | 34.72 | 34.00 | 34.02 | 4,633,043 | -0.62(-1.80%) |
Nov 18, 2004 | 34.89 | 35.06 | 34.55 | 34.64 | 4,783,364 | -0.44(-1.27%) |
Nov 17, 2004 | 35.18 | 35.29 | 34.57 | 35.09 | 8,315,163 | +0.24(+0.70%) |
Nov 16, 2004 | 35.54 | 35.64 | 34.78 | 34.84 | 6,874,891 | -0.80(-2.23%) |
Nov 15, 2004 | 35.15 | 35.72 | 34.99 | 35.64 | 4,594,939 | +0.44(+1.26%) |
Nov 12, 2004 | 34.66 | 35.25 | 34.60 | 35.19 | 3,841,375 | +0.31(+0.88%) |
Nov 11, 2004 | 35.11 | 35.14 | 34.76 | 34.88 | 4,193,940 | -0.15(-0.43%) |
Nov 10, 2004 | 35.14 | 35.24 | 34.91 | 35.03 | 3,443,447 | -0.07(-0.20%) |
Nov 09, 2004 | 35.14 | 35.31 | 35.00 | 35.11 | 5,200,972 | -0.13(-0.37%) |
Nov 08, 2004 | 34.93 | 35.44 | 34.68 | 35.24 | 5,949,372 | -0.27(-0.75%) |
Nov 05, 2004 | 35.50 | 36.15 | 35.23 | 35.50 | 5,357,017 | +0.09(+0.26%) |
Nov 04, 2004 | 35.02 | 35.51 | 34.32 | 35.41 | 6,428,252 | +0.63(+1.81%) |
Nov 03, 2004 | 35.11 | 35.46 | 34.53 | 34.78 | 5,738,614 | +0.01(+0.02%) |
Nov 02, 2004 | 34.51 | 35.04 | 34.28 | 34.77 | 4,258,005 | +0.28(+0.81%) |
Nov 01, 2004 | 34.08 | 34.50 | 33.82 | 34.49 | 4,447,269 | +0.14(+0.42%) |
Oct 29, 2004 | 34.55 | 34.67 | 34.01 | 34.35 | 4,065,532 | -0.19(-0.56%) |
Oct 28, 2004 | 34.23 | 34.78 | 34.13 | 34.54 | 4,710,227 | +0.08(+0.23%) |
Oct 27, 2004 | 33.57 | 34.62 | 33.34 | 34.46 | 6,463,844 | +0.65(+1.93%) |
Oct 26, 2004 | 33.14 | 34.35 | 33.09 | 33.81 | 10,390,639 | +0.86(+2.62%) |
Oct 25, 2004 | 32.65 | 33.07 | 32.48 | 32.95 | 3,498,719 | +0.18(+0.56%) |
Oct 22, 2004 | 33.37 | 33.49 | 32.74 | 32.76 | 5,236,424 | -0.57(-1.70%) |
Oct 21, 2004 | 33.19 | 33.37 | 32.86 | 33.33 | 7,693,916 | +0.04(+0.13%) |
Oct 20, 2004 | 32.89 | 33.32 | 32.75 | 33.29 | 4,577,771 | +0.18(+0.54%) |
Oct 19, 2004 | 32.91 | 33.28 | 32.83 | 33.11 | 6,574,945 | +0.06(+0.17%) |
Oct 18, 2004 | 32.67 | 33.05 | 32.41 | 33.05 | 4,673,100 | +0.38(+1.16%) |
Oct 15, 2004 | 32.60 | 32.94 | 32.36 | 32.67 | 5,223,444 | +0.14(+0.42%) |
Oct 14, 2004 | 32.53 | 32.95 | 32.31 | 32.53 | 6,349,393 | -0.01(-0.02%) |
Oct 13, 2004 | 32.28 | 32.80 | 32.20 | 32.54 | 5,209,207 | +0.06(+0.20%) |
Oct 12, 2004 | 31.98 | 32.54 | 31.80 | 32.48 | 6,333,481 | +0.31(+0.96%) |
Oct 11, 2004 | 31.88 | 32.24 | 31.62 | 32.17 | 4,377,202 | +0.15(+0.47%) |
Oct 08, 2004 | 31.64 | 32.56 | 31.53 | 32.02 | 8,950,228 | +0.03(+0.09%) |
Oct 07, 2004 | 31.67 | 32.18 | 31.53 | 31.99 | 12,894,330 | +1.23(+4.01%) |
Oct 06, 2004 | 30.77 | 30.92 | 30.26 | 30.76 | 5,480,959 | -0.09(-0.30%) |
Oct 05, 2004 | 30.93 | 31.28 | 30.74 | 30.85 | 4,097,634 | -0.17(-0.55%) |
Oct 04, 2004 | 30.31 | 31.40 | 30.31 | 31.02 | 6,341,716 | +0.72(+2.39%) |
Oct 01, 2004 | 29.91 | 30.57 | 29.72 | 30.30 | 5,345,432 | +0.56(+1.88%) |
Sep 30, 2004 | 29.87 | 30.01 | 29.58 | 29.74 | 4,453,410 | -0.20(-0.67%) |
Sep 29, 2004 | 29.49 | 29.96 | 29.48 | 29.94 | 2,923,671 | +0.35(+1.19%) |
Sep 28, 2004 | 29.60 | 29.77 | 29.48 | 29.59 | 2,826,527 | +0.07(+0.24%) |
Sep 27, 2004 | 29.50 | 29.85 | 29.45 | 29.52 | 2,807,405 | -0.11(-0.36%) |
Sep 24, 2004 | 29.16 | 29.86 | 29.07 | 29.63 | 2,916,134 | +0.43(+1.47%) |
Sep 23, 2004 | 29.25 | 29.64 | 29.20 | 29.20 | 2,320,150 | -0.16(-0.56%) |
Sep 22, 2004 | 29.49 | 29.66 | 29.25 | 29.36 | 2,805,730 | -0.31(-1.04%) |
Sep 21, 2004 | 29.49 | 29.75 | 29.33 | 29.67 | 2,894,360 | +0.29(+0.98%) |
Sep 20, 2004 | 29.50 | 29.77 | 29.15 | 29.38 | 3,531,938 | -0.18(-0.61%) |
Sep 17, 2004 | 29.80 | 30.08 | 29.52 | 29.56 | 4,329,886 | -0.22(-0.75%) |
Sep 16, 2004 | 29.73 | 29.91 | 29.59 | 29.78 | 3,196,819 | +0.11(+0.39%) |
Sep 15, 2004 | 29.49 | 29.81 | 29.47 | 29.67 | 2,977,686 | -0.01(-0.02%) |
Sep 14, 2004 | 29.25 | 29.80 | 29.24 | 29.68 | 4,117,174 | +0.19(+0.66%) |
Sep 13, 2004 | 29.26 | 29.94 | 29.02 | 29.48 | 6,624,076 | +0.44(+1.50%) |
Sep 10, 2004 | 28.60 | 29.22 | 28.51 | 29.05 | 5,739,032 | +0.39(+1.38%) |
Sep 09, 2004 | 28.73 | 28.84 | 28.36 | 28.65 | 4,219,483 | -0.09(-0.32%) |
Sep 08, 2004 | 29.05 | 29.29 | 28.69 | 28.74 | 4,877,159 | -0.35(-1.21%) |
Sep 07, 2004 | 29.16 | 29.34 | 28.84 | 29.10 | 4,471,694 | +0.01(+0.02%) |
Sep 03, 2004 | 28.84 | 29.30 | 28.84 | 29.09 | 4,936,478 | +0.14(+0.47%) |
Sep 02, 2004 | 28.01 | 29.20 | 27.98 | 28.95 | 12,888,747 | -0.30(-1.03%) |
Sep 01, 2004 | 29.45 | 29.61 | 28.99 | 29.25 | 6,680,185 | -0.24(-0.83%) |
Aug 31, 2004 | 29.91 | 30.08 | 29.40 | 29.50 | 5,767,924 | -0.44(-1.48%) |
Aug 30, 2004 | 30.05 | 30.29 | 29.88 | 29.94 | 3,633,548 | -0.19(-0.62%) |
Aug 27, 2004 | 30.39 | 30.47 | 30.06 | 30.13 | 3,114,609 | -0.27(-0.87%) |
Aug 26, 2004 | 30.13 | 30.52 | 29.99 | 30.39 | 2,705,237 | +0.27(+0.90%) |
Aug 25, 2004 | 30.22 | 30.34 | 29.88 | 30.12 | 3,876,827 | -0.04(-0.12%) |
Aug 24, 2004 | 30.06 | 30.32 | 29.98 | 30.16 | 3,454,753 | +0.19(+0.65%) |
Aug 23, 2004 | 30.18 | 30.28 | 29.76 | 29.96 | 5,539,859 | -0.42(-1.37%) |
Aug 20, 2004 | 30.41 | 30.66 | 30.16 | 30.38 | 5,161,472 | +0.04(+0.12%) |
Aug 19, 2004 | 29.84 | 30.41 | 29.75 | 30.34 | 8,916,032 | +0.49(+1.66%) |
Aug 18, 2004 | 29.68 | 30.03 | 29.27 | 29.85 | 5,777,416 | +0.25(+0.85%) |
Aug 17, 2004 | 29.51 | 29.88 | 29.40 | 29.60 | 5,410,334 | +0.35(+1.20%) |
Aug 16, 2004 | 29.33 | 29.38 | 29.08 | 29.25 | 4,190,730 | +0.06(+0.22%) |
Aug 13, 2004 | 29.01 | 29.43 | 29.01 | 29.18 | 3,235,341 | +0.17(+0.59%) |
Aug 12, 2004 | 29.24 | 29.41 | 28.84 | 29.01 | 5,321,565 | +0.00(+0.00%) |
Aug 11, 2004 | 29.20 | 29.27 | 28.77 | 29.01 | 4,672,821 | -0.27(-0.93%) |
Aug 10, 2004 | 28.81 | 29.35 | 28.81 | 29.28 | 6,154,826 | +0.49(+1.69%) |
Aug 09, 2004 | 28.36 | 29.05 | 28.34 | 28.79 | 4,721,672 | +0.32(+1.13%) |
Aug 06, 2004 | 29.01 | 29.02 | 28.39 | 28.47 | 5,560,656 | -0.61(-2.09%) |
Aug 05, 2004 | 29.45 | 29.70 | 29.07 | 29.08 | 5,157,146 | -0.40(-1.36%) |
Aug 04, 2004 | 29.24 | 29.63 | 29.00 | 29.48 | 4,410,979 | +0.32(+1.08%) |
Aug 03, 2004 | 29.31 | 29.52 | 28.82 | 29.17 | 4,596,893 | -0.28(-0.95%) |
Aug 02, 2004 | 29.10 | 29.50 | 29.04 | 29.45 | 2,811,034 | +0.28(+0.96%) |
Jul 30, 2004 | 29.73 | 29.73 | 29.04 | 29.17 | 5,917,409 | -0.78(-2.61%) |
Jul 29, 2004 | 29.66 | 30.08 | 29.66 | 29.95 | 5,516,830 | +0.42(+1.43%) |
Jul 28, 2004 | 29.53 | 29.73 | 28.91 | 29.53 | 4,359,895 | -0.08(-0.27%) |
Jul 27, 2004 | 28.71 | 29.60 | 28.66 | 29.60 | 5,537,347 | +0.83(+2.89%) |
Jul 26, 2004 | 29.10 | 29.25 | 28.52 | 28.77 | 3,187,467 | -0.37(-1.25%) |
Jul 23, 2004 | 29.33 | 29.57 | 29.03 | 29.14 | 3,078,459 | -0.16(-0.54%) |
Jul 22, 2004 | 29.16 | 29.49 | 28.75 | 29.30 | 5,081,636 | -0.19(-0.63%) |
Jul 21, 2004 | 29.35 | 29.95 | 29.30 | 29.48 | 4,117,314 | +0.09(+0.32%) |
Jul 20, 2004 | 29.18 | 29.56 | 29.11 | 29.39 | 4,256,749 | +0.26(+0.89%) |
Jul 19, 2004 | 29.27 | 29.39 | 28.91 | 29.13 | 3,838,723 | +0.03(+0.10%) |
Jul 16, 2004 | 29.62 | 29.73 | 29.01 | 29.10 | 4,257,168 | -0.26(-0.88%) |
Jul 15, 2004 | 29.29 | 29.62 | 29.21 | 29.36 | 5,751,175 | +0.09(+0.32%) |
Jul 14, 2004 | 29.38 | 29.93 | 29.16 | 29.27 | 5,739,870 | -0.29(-0.99%) |
Jul 13, 2004 | 29.32 | 29.63 | 29.14 | 29.56 | 3,620,707 | +0.32(+1.08%) |
Jul 12, 2004 | 28.74 | 29.27 | 28.66 | 29.25 | 5,013,942 | +0.44(+1.54%) |
Jul 09, 2004 | 29.15 | 29.18 | 28.59 | 28.80 | 4,249,910 | +0.03(+0.10%) |
Jul 08, 2004 | 28.92 | 29.15 | 28.54 | 28.77 | 8,204,620 | -0.87(-2.95%) |
Jul 07, 2004 | 29.17 | 29.87 | 29.14 | 29.65 | 4,413,212 | +0.42(+1.45%) |
Jul 06, 2004 | 28.96 | 29.63 | 28.92 | 29.22 | 4,995,518 | +0.08(+0.27%) |
Jul 02, 2004 | 29.27 | 29.52 | 28.92 | 29.15 | 4,424,657 | -0.14(-0.46%) |
Jul 01, 2004 | 29.59 | 29.66 | 29.17 | 29.28 | 5,649,286 | -0.22(-0.75%) |
Jun 30, 2004 | 29.41 | 29.80 | 29.05 | 29.50 | 6,171,993 | +0.13(+0.44%) |
Jun 29, 2004 | 29.89 | 30.01 | 29.13 | 29.38 | 6,990,320 | -0.67(-2.22%) |
Jun 28, 2004 | 29.88 | 30.41 | 29.82 | 30.04 | 4,406,094 | +0.08(+0.26%) |
Jun 25, 2004 | 30.35 | 30.52 | 29.07 | 29.96 | 5,795,142 | -0.49(-1.62%) |
Jun 24, 2004 | 30.61 | 30.79 | 30.31 | 30.46 | 4,536,736 | -0.27(-0.89%) |
Jun 23, 2004 | 30.02 | 30.81 | 30.01 | 30.73 | 5,280,250 | +0.54(+1.78%) |
Jun 22, 2004 | 29.93 | 30.31 | 29.67 | 30.19 | 5,943,789 | +0.23(+0.77%) |
Jun 21, 2004 | 30.11 | 30.16 | 29.86 | 29.96 | 3,443,447 | -0.14(-0.48%) |
Jun 18, 2004 | 29.81 | 30.23 | 29.65 | 30.11 | 4,406,373 | +0.30(+1.01%) |
Jun 17, 2004 | 29.74 | 29.86 | 29.38 | 29.80 | 3,334,439 | +0.03(+0.10%) |
Jun 16, 2004 | 29.66 | 29.86 | 29.61 | 29.78 | 3,265,489 | +0.06(+0.22%) |
Jun 15, 2004 | 29.55 | 29.95 | 29.41 | 29.71 | 3,876,408 | +0.37(+1.25%) |
Jun 14, 2004 | 29.50 | 29.64 | 28.97 | 29.35 | 4,493,887 | -0.47(-1.59%) |
Jun 10, 2004 | 29.61 | 29.93 | 29.26 | 29.82 | 9,298,048 | +0.67(+2.31%) |
Jun 09, 2004 | 28.47 | 29.25 | 28.41 | 29.15 | 9,623,676 | +0.45(+1.57%) |
Jun 08, 2004 | 28.16 | 28.75 | 28.06 | 28.69 | 7,656,091 | +0.51(+1.80%) |
Jun 07, 2004 | 27.69 | 28.30 | 27.43 | 28.19 | 5,373,347 | +0.21(+0.74%) |
Jun 04, 2004 | 28.36 | 28.54 | 27.56 | 27.98 | 5,178,500 | -0.14(-0.51%) |
Jun 03, 2004 | 28.12 | 28.56 | 27.80 | 28.12 | 7,574,021 | +0.34(+1.21%) |
Jun 02, 2004 | 27.50 | 27.93 | 27.34 | 27.78 | 4,833,472 | +0.46(+1.68%) |
Jun 01, 2004 | 27.02 | 27.38 | 26.97 | 27.33 | 3,801,735 | +0.17(+0.63%) |
May 28, 2004 | 27.58 | 27.60 | 27.05 | 27.15 | 3,744,091 | -0.12(-0.45%) |
May 27, 2004 | 27.58 | 28.17 | 27.20 | 27.28 | 10,888,642 | +0.45(+1.68%) |
May 26, 2004 | 26.60 | 26.90 | 26.51 | 26.82 | 2,338,993 | +0.07(+0.27%) |
May 25, 2004 | 26.27 | 26.81 | 26.19 | 26.75 | 3,581,905 | +0.38(+1.44%) |
May 24, 2004 | 26.20 | 26.72 | 26.18 | 26.37 | 3,571,437 | +0.19(+0.74%) |
May 21, 2004 | 26.43 | 26.46 | 26.08 | 26.18 | 3,794,617 | -0.11(-0.41%) |
May 20, 2004 | 26.12 | 26.32 | 26.01 | 26.29 | 4,795,926 | +0.12(+0.47%) |
May 19, 2004 | 26.37 | 26.54 | 26.11 | 26.17 | 4,712,740 | +0.09(+0.36%) |
May 18, 2004 | 25.68 | 26.48 | 25.63 | 26.07 | 6,149,661 | +0.61(+2.39%) |
May 17, 2004 | 25.51 | 25.63 | 25.11 | 25.46 | 3,665,790 | -0.22(-0.86%) |
May 14, 2004 | 25.87 | 26.11 | 25.54 | 25.69 | 3,617,078 | -0.16(-0.61%) |
May 13, 2004 | 26.12 | 26.15 | 25.51 | 25.84 | 4,235,534 | -0.34(-1.31%) |
May 12, 2004 | 25.65 | 26.25 | 25.41 | 26.19 | 4,152,068 | +0.31(+1.19%) |
May 11, 2004 | 26.09 | 26.27 | 25.72 | 25.88 | 3,801,735 | -0.21(-0.82%) |
May 10, 2004 | 25.47 | 26.14 | 25.33 | 26.09 | 5,707,070 | +0.54(+2.13%) |
May 07, 2004 | 25.90 | 26.22 | 25.43 | 25.55 | 6,666,367 | -0.46(-1.76%) |
May 06, 2004 | 26.52 | 26.58 | 25.90 | 26.01 | 7,522,099 | -0.80(-2.97%) |
May 05, 2004 | 26.74 | 27.01 | 26.67 | 26.80 | 6,610,816 | -0.04(-0.16%) |
May 04, 2004 | 26.92 | 27.15 | 26.75 | 26.85 | 4,803,324 | -0.08(-0.29%) |
May 03, 2004 | 26.80 | 27.29 | 26.75 | 26.92 | 4,153,603 | +0.06(+0.21%) |
Apr 30, 2004 | 27.21 | 27.31 | 26.80 | 26.87 | 4,165,886 | -0.11(-0.43%) |
Apr 29, 2004 | 27.25 | 27.47 | 26.72 | 26.98 | 3,500,673 | -0.24(-0.87%) |
Apr 28, 2004 | 27.36 | 27.47 | 27.10 | 27.22 | 8,827,402 | -0.04(-0.13%) |
Apr 27, 2004 | 27.46 | 27.58 | 27.19 | 27.25 | 4,899,211 | -0.04(-0.13%) |
Apr 26, 2004 | 27.62 | 27.74 | 27.23 | 27.29 | 3,264,652 | -0.32(-1.17%) |
Apr 23, 2004 | 27.36 | 27.63 | 27.22 | 27.61 | 3,926,376 | +0.18(+0.65%) |
Apr 22, 2004 | 27.28 | 27.76 | 27.19 | 27.43 | 5,815,659 | -0.01(-0.05%) |
Apr 21, 2004 | 27.05 | 27.50 | 26.95 | 27.45 | 4,026,451 | +0.37(+1.38%) |
Apr 20, 2004 | 27.33 | 27.68 | 27.02 | 27.08 | 3,393,061 | -0.18(-0.66%) |
Apr 19, 2004 | 27.24 | 27.46 | 27.18 | 27.25 | 3,203,100 | -0.03(-0.11%) |
Apr 16, 2004 | 26.99 | 27.43 | 26.70 | 27.28 | 4,286,618 | +0.51(+1.90%) |
Apr 15, 2004 | 27.12 | 27.22 | 26.69 | 26.77 | 3,943,404 | -0.24(-0.88%) |
Apr 14, 2004 | 26.54 | 27.20 | 26.33 | 27.01 | 4,655,933 | +0.39(+1.45%) |
Apr 13, 2004 | 26.97 | 27.08 | 26.52 | 26.62 | 5,343,478 | -0.36(-1.33%) |
Apr 12, 2004 | 27.25 | 27.30 | 26.85 | 26.98 | 2,805,312 | -0.17(-0.63%) |
Apr 08, 2004 | 27.57 | 27.78 | 26.92 | 27.15 | 7,370,940 | -0.18(-0.66%) |
Apr 07, 2004 | 27.21 | 27.50 | 26.87 | 27.33 | 5,705,814 | +0.06(+0.21%) |
Apr 06, 2004 | 26.99 | 27.28 | 26.90 | 27.28 | 3,444,703 | -0.01(-0.03%) |
Apr 05, 2004 | 26.95 | 27.30 | 26.90 | 27.28 | 3,075,389 | +0.27(+1.01%) |
Apr 02, 2004 | 27.20 | 27.23 | 26.73 | 27.01 | 3,672,350 | +0.25(+0.94%) |
Apr 01, 2004 | 26.82 | 26.96 | 26.43 | 26.76 | 3,502,906 | -0.19(-0.69%) |
Mar 31, 2004 | 26.84 | 27.04 | 26.65 | 26.95 | 3,740,462 | +0.24(+0.89%) |
Mar 30, 2004 | 26.57 | 26.75 | 26.36 | 26.71 | 3,309,874 | +0.07(+0.27%) |
Mar 29, 2004 | 26.25 | 26.83 | 26.24 | 26.64 | 2,323,500 | +0.40(+1.53%) |
Mar 26, 2004 | 26.48 | 26.61 | 26.19 | 26.24 | 5,185,758 | -0.24(-0.92%) |
Mar 25, 2004 | 26.11 | 26.69 | 26.06 | 26.48 | 3,163,460 | +0.37(+1.43%) |
Mar 24, 2004 | 26.22 | 26.35 | 25.88 | 26.11 | 5,352,131 | -0.02(-0.08%) |
Mar 23, 2004 | 26.12 | 26.54 | 26.06 | 26.13 | 3,348,257 | -0.17(-0.65%) |
Mar 22, 2004 | 26.54 | 26.61 | 25.86 | 26.30 | 5,088,754 | -0.37(-1.40%) |
Mar 19, 2004 | 26.76 | 26.93 | 26.54 | 26.67 | 5,306,770 | -0.11(-0.40%) |
Mar 18, 2004 | 26.70 | 26.90 | 26.54 | 26.78 | 5,450,811 | +0.05(+0.19%) |
Mar 17, 2004 | 26.78 | 26.87 | 26.47 | 26.73 | 3,965,596 | +0.19(+0.73%) |
Mar 16, 2004 | 27.06 | 27.08 | 26.34 | 26.54 | 5,377,953 | -0.27(-1.02%) |
Mar 15, 2004 | 27.32 | 27.34 | 26.72 | 26.81 | 4,354,591 | -0.63(-2.30%) |
Mar 12, 2004 | 27.00 | 27.48 | 26.87 | 27.44 | 3,314,061 | +0.48(+1.78%) |
Mar 11, 2004 | 26.76 | 27.46 | 26.69 | 26.96 | 5,539,441 | +0.11(+0.43%) |
Mar 10, 2004 | 26.85 | 27.36 | 26.77 | 26.85 | 5,048,975 | -0.06(-0.24%) |
Mar 09, 2004 | 27.11 | 27.12 | 26.69 | 26.91 | 5,270,201 | -0.16(-0.61%) |
Mar 08, 2004 | 27.28 | 27.41 | 27.02 | 27.08 | 4,221,576 | -0.26(-0.94%) |
Mar 05, 2004 | 27.19 | 27.49 | 27.08 | 27.33 | 6,128,167 | -0.35(-1.27%) |
Mar 04, 2004 | 27.23 | 27.86 | 27.09 | 27.68 | 7,427,189 | +0.24(+0.86%) |
Mar 03, 2004 | 27.74 | 28.12 | 27.08 | 27.45 | 14,231,874 | -1.00(-3.53%) |
Mar 02, 2004 | 28.84 | 28.96 | 27.98 | 28.45 | 6,579,133 | -0.16(-0.58%) |
Mar 01, 2004 | 28.07 | 28.66 | 27.91 | 28.62 | 6,353,440 | +0.77(+2.78%) |
Feb 27, 2004 | 27.40 | 28.04 | 27.30 | 27.84 | 8,540,855 | +0.19(+0.67%) |
Feb 26, 2004 | 27.61 | 27.94 | 27.48 | 27.66 | 4,349,706 | -0.06(-0.23%) |
Feb 25, 2004 | 27.43 | 27.89 | 27.30 | 27.72 | 3,845,143 | +0.17(+0.62%) |
Feb 24, 2004 | 27.21 | 27.79 | 27.20 | 27.55 | 4,269,869 | +0.21(+0.79%) |
Feb 23, 2004 | 27.23 | 27.70 | 27.10 | 27.33 | 3,976,623 | -0.02(-0.08%) |
Feb 20, 2004 | 27.05 | 27.58 | 26.87 | 27.35 | 3,785,405 | +0.50(+1.87%) |
Feb 19, 2004 | 27.23 | 27.41 | 26.85 | 26.85 | 3,411,485 | -0.25(-0.93%) |
Feb 18, 2004 | 27.00 | 27.23 | 26.88 | 27.10 | 2,575,153 | +0.05(+0.19%) |
Feb 17, 2004 | 27.06 | 27.43 | 27.01 | 27.05 | 2,840,066 | +0.11(+0.40%) |
Feb 13, 2004 | 27.11 | 27.28 | 26.74 | 26.95 | 3,176,022 | -0.10(-0.37%) |
Feb 12, 2004 | 27.51 | 27.73 | 26.90 | 27.05 | 7,604,448 | -1.00(-3.58%) |
Feb 11, 2004 | 28.02 | 28.16 | 27.73 | 28.05 | 5,553,398 | -0.19(-0.66%) |
Feb 10, 2004 | 27.40 | 28.30 | 27.36 | 28.24 | 5,861,440 | +0.79(+2.87%) |
Feb 09, 2004 | 27.18 | 27.64 | 27.02 | 27.45 | 4,288,293 | +0.12(+0.45%) |
Feb 06, 2004 | 27.08 | 27.40 | 27.04 | 27.33 | 5,577,684 | +0.16(+0.58%) |
Feb 05, 2004 | 27.23 | 27.33 | 26.77 | 27.17 | 6,069,406 | +0.44(+1.66%) |
Feb 04, 2004 | 26.53 | 27.10 | 26.45 | 26.72 | 4,359,616 | +0.12(+0.46%) |
Feb 03, 2004 | 26.59 | 26.94 | 26.51 | 26.60 | 3,142,803 | -0.06(-0.24%) |
Feb 02, 2004 | 26.49 | 26.95 | 26.39 | 26.67 | 2,958,006 | +0.20(+0.76%) |
Jan 30, 2004 | 26.45 | 26.85 | 26.28 | 26.47 | 4,194,080 | +0.03(+0.11%) |
Jan 29, 2004 | 26.04 | 26.44 | 25.90 | 26.44 | 5,669,943 | +0.59(+2.27%) |
Jan 28, 2004 | 26.52 | 26.62 | 25.79 | 25.85 | 5,060,002 | -0.44(-1.66%) |
Jan 27, 2004 | 26.66 | 26.80 | 26.18 | 26.29 | 4,711,344 | -0.31(-1.16%) |
Jan 26, 2004 | 26.77 | 26.88 | 26.20 | 26.60 | 4,899,211 | -0.16(-0.62%) |
Jan 23, 2004 | 26.27 | 26.82 | 26.15 | 26.76 | 7,230,249 | +0.61(+2.33%) |
Jan 22, 2004 | 26.24 | 26.32 | 25.94 | 26.15 | 4,688,733 | -0.04(-0.14%) |
Jan 21, 2004 | 26.02 | 26.27 | 25.96 | 26.19 | 4,432,195 | +0.11(+0.41%) |
Jan 20, 2004 | 26.65 | 26.65 | 26.05 | 26.08 | 4,393,253 | -0.48(-1.81%) |
Jan 16, 2004 | 26.77 | 26.77 | 26.29 | 26.56 | 4,449,921 | +0.00(+0.00%) |
Jan 15, 2004 | 26.50 | 26.88 | 25.73 | 26.56 | 4,961,995 | +0.02(+0.08%) |
Jan 14, 2004 | 26.62 | 26.81 | 26.45 | 26.54 | 6,380,595 | -0.59(-2.17%) |
Jan 13, 2004 | 26.89 | 27.21 | 26.84 | 27.13 | 2,920,134 | +0.11(+0.42%) |
Jan 12, 2004 | 27.00 | 27.13 | 26.62 | 27.01 | 4,459,931 | -0.19(-0.69%) |
Jan 09, 2004 | 26.74 | 27.48 | 26.49 | 27.20 | 8,644,192 | +0.50(+1.88%) |
Jan 08, 2004 | 26.80 | 26.89 | 26.52 | 26.70 | 6,935,079 | +0.13(+0.49%) |
Jan 07, 2004 | 26.21 | 26.63 | 26.17 | 26.57 | 4,839,132 | +0.37(+1.42%) |
Jan 06, 2004 | 25.86 | 26.46 | 25.84 | 26.19 | 4,361,988 | +0.29(+1.13%) |
Jan 05, 2004 | 26.11 | 26.23 | 25.69 | 25.90 | 5,538,882 | -0.12(-0.47%) |
Jan 02, 2004 | 26.65 | 26.81 | 25.92 | 26.02 | 3,633,129 | -0.62(-2.31%) |
Dec 31, 2003 | 26.65 | 26.77 | 26.40 | 26.64 | 3,441,214 | -0.08(-0.29%) |
Dec 30, 2003 | 26.44 | 26.80 | 26.34 | 26.72 | 4,162,170 | +0.22(+0.84%) |
Dec 29, 2003 | 25.99 | 26.50 | 25.99 | 26.49 | 3,898,235 | +0.43(+1.65%) |
Dec 26, 2003 | 25.87 | 26.24 | 25.79 | 26.06 | 1,874,672 | +0.23(+0.89%) |
Dec 24, 2003 | 25.86 | 25.96 | 25.71 | 25.84 | 1,177,481 | -0.14(-0.52%) |
Dec 23, 2003 | 25.77 | 26.04 | 25.61 | 25.97 | 3,423,012 | +0.29(+1.14%) |
Dec 22, 2003 | 26.26 | 26.27 | 25.64 | 25.68 | 6,021,779 | -0.54(-2.05%) |
Dec 19, 2003 | 26.33 | 26.40 | 26.01 | 26.22 | 5,221,868 | +0.05(+0.19%) |
Dec 18, 2003 | 25.83 | 26.19 | 25.79 | 26.17 | 4,659,944 | +0.38(+1.47%) |
Dec 17, 2003 | 25.76 | 25.89 | 25.57 | 25.79 | 6,385,644 | +0.09(+0.33%) |
Dec 16, 2003 | 25.62 | 25.76 | 25.22 | 25.70 | 4,925,412 | +0.32(+1.24%) |
Dec 15, 2003 | 25.94 | 26.14 | 25.33 | 25.38 | 6,735,384 | -0.34(-1.34%) |
Dec 12, 2003 | 26.09 | 26.09 | 25.29 | 25.73 | 6,339,179 | -0.16(-0.64%) |
Dec 11, 2003 | 25.82 | 26.14 | 25.81 | 25.89 | 5,587,036 | +0.03(+0.11%) |
Dec 10, 2003 | 26.14 | 26.19 | 25.51 | 25.86 | 6,928,918 | +0.07(+0.28%) |
Dec 09, 2003 | 25.83 | 26.33 | 25.17 | 25.79 | 16,903,392 | -0.10(-0.39%) |
Dec 08, 2003 | 25.63 | 25.94 | 25.43 | 25.89 | 6,448,996 | +0.23(+0.89%) |
Dec 05, 2003 | 25.91 | 25.99 | 25.46 | 25.66 | 5,209,021 | -0.25(-0.97%) |
Dec 04, 2003 | 25.93 | 26.06 | 25.44 | 25.91 | 10,501,587 | +0.27(+1.03%) |
Dec 03, 2003 | 26.00 | 26.15 | 25.39 | 25.65 | 7,680,994 | -0.16(-0.64%) |
Dec 02, 2003 | 26.24 | 26.25 | 25.77 | 25.81 | 3,980,356 | -0.41(-1.56%) |