Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 24.29 | 24.54 | 24.19 | 24.50 | 6,461,652 | +0.10(+0.40%) |
Oct 28, 2004 | 24.26 | 24.48 | 24.07 | 24.40 | 5,042,188 | +0.15(+0.60%) |
Oct 27, 2004 | 24.05 | 24.27 | 23.80 | 24.26 | 5,353,484 | +0.10(+0.40%) |
Oct 26, 2004 | 23.80 | 24.22 | 23.66 | 24.16 | 6,072,017 | +0.27(+1.14%) |
Oct 25, 2004 | 23.71 | 23.90 | 23.58 | 23.89 | 5,889,502 | -0.03(-0.12%) |
Oct 22, 2004 | 24.38 | 24.41 | 23.85 | 23.92 | 5,922,031 | -0.66(-2.69%) |
Oct 21, 2004 | 24.01 | 24.58 | 23.80 | 24.58 | 8,084,734 | +0.54(+2.26%) |
Oct 20, 2004 | 24.07 | 24.19 | 23.93 | 24.03 | 5,673,221 | -0.15(-0.60%) |
Oct 19, 2004 | 24.33 | 24.39 | 24.10 | 24.18 | 6,406,166 | -0.18(-0.76%) |
Oct 18, 2004 | 24.29 | 24.43 | 24.27 | 24.36 | 6,705,315 | +0.17(+0.68%) |
Oct 15, 2004 | 24.11 | 24.30 | 23.90 | 24.20 | 8,911,253 | +0.06(+0.24%) |
Oct 14, 2004 | 24.30 | 24.31 | 23.96 | 24.14 | 9,041,063 | -0.16(-0.64%) |
Oct 13, 2004 | 24.12 | 24.38 | 24.12 | 24.30 | 10,079,951 | +0.17(+0.68%) |
Oct 12, 2004 | 23.95 | 24.15 | 23.88 | 24.13 | 9,654,596 | -0.06(-0.24%) |
Oct 11, 2004 | 24.14 | 24.30 | 24.07 | 24.19 | 5,612,897 | +0.05(+0.20%) |
Oct 08, 2004 | 24.04 | 24.33 | 23.86 | 24.14 | 10,385,070 | +0.10(+0.40%) |
Oct 07, 2004 | 23.67 | 24.25 | 23.59 | 24.04 | 14,065,957 | +0.40(+1.68%) |
Oct 06, 2004 | 23.29 | 23.65 | 23.10 | 23.64 | 9,360,285 | +0.45(+1.93%) |
Oct 05, 2004 | 22.91 | 23.30 | 22.85 | 23.20 | 8,251,808 | +0.33(+1.44%) |
Oct 04, 2004 | 23.06 | 23.06 | 22.53 | 22.87 | 7,377,833 | +0.45(+1.99%) |
Oct 01, 2004 | 21.92 | 22.51 | 21.87 | 22.42 | 6,102,694 | +0.51(+2.35%) |
Sep 30, 2004 | 21.91 | 22.11 | 21.75 | 21.91 | 9,240,255 | -0.24(-1.10%) |
Sep 29, 2004 | 21.96 | 22.15 | 21.37 | 22.15 | 11,655,886 | +0.19(+0.89%) |
Sep 28, 2004 | 22.49 | 22.61 | 21.71 | 21.95 | 13,362,145 | -0.55(-2.46%) |
Sep 27, 2004 | 22.60 | 22.68 | 22.45 | 22.51 | 4,893,232 | -0.28(-1.24%) |
Sep 24, 2004 | 22.54 | 22.92 | 22.54 | 22.79 | 4,017,403 | +0.19(+0.86%) |
Sep 23, 2004 | 22.54 | 22.82 | 22.50 | 22.60 | 5,464,352 | -0.04(-0.17%) |
Sep 22, 2004 | 22.61 | 22.83 | 22.55 | 22.63 | 4,735,937 | -0.11(-0.47%) |
Sep 21, 2004 | 22.63 | 22.75 | 22.34 | 22.74 | 5,301,910 | +0.27(+1.21%) |
Sep 20, 2004 | 22.60 | 22.76 | 22.34 | 22.47 | 6,263,077 | -0.28(-1.24%) |
Sep 17, 2004 | 22.97 | 22.97 | 22.72 | 22.75 | 5,809,619 | +0.02(+0.09%) |
Sep 16, 2004 | 22.27 | 22.91 | 22.27 | 22.73 | 5,145,027 | +0.38(+1.69%) |
Sep 15, 2004 | 22.59 | 22.63 | 22.27 | 22.35 | 6,606,594 | -0.23(-1.03%) |
Sep 14, 2004 | 22.65 | 22.71 | 22.34 | 22.59 | 6,823,801 | -0.07(-0.30%) |
Sep 13, 2004 | 22.55 | 22.81 | 22.54 | 22.65 | 4,293,287 | +0.16(+0.69%) |
Sep 10, 2004 | 22.36 | 22.72 | 22.25 | 22.50 | 6,614,726 | +0.29(+1.31%) |
Sep 09, 2004 | 22.23 | 22.38 | 22.16 | 22.21 | 6,097,856 | -0.03(-0.13%) |
Sep 08, 2004 | 22.21 | 22.42 | 22.12 | 22.24 | 6,328,342 | +0.19(+0.88%) |
Sep 07, 2004 | 21.72 | 22.14 | 21.72 | 22.04 | 5,793,972 | +0.31(+1.43%) |
Sep 03, 2004 | 21.86 | 22.04 | 21.66 | 21.73 | 4,328,596 | -0.17(-0.75%) |
Sep 02, 2004 | 21.71 | 21.93 | 21.59 | 21.90 | 5,178,792 | +0.06(+0.27%) |
Sep 01, 2004 | 21.82 | 21.89 | 21.65 | 21.84 | 4,743,143 | +0.03(+0.13%) |
Aug 31, 2004 | 21.89 | 21.94 | 21.69 | 21.81 | 5,180,336 | +0.05(+0.22%) |
Aug 30, 2004 | 21.86 | 21.99 | 21.74 | 21.76 | 3,772,505 | -0.25(-1.15%) |
Aug 27, 2004 | 21.95 | 22.10 | 21.75 | 22.01 | 3,801,741 | -0.02(-0.09%) |
Aug 26, 2004 | 21.93 | 22.13 | 21.84 | 22.03 | 2,934,148 | +0.17(+0.80%) |
Aug 25, 2004 | 21.58 | 22.04 | 21.58 | 21.86 | 4,951,703 | +0.18(+0.85%) |
Aug 24, 2004 | 21.76 | 21.95 | 21.57 | 21.67 | 5,369,337 | +0.14(+0.63%) |
Aug 23, 2004 | 21.71 | 21.98 | 21.52 | 21.54 | 4,219,478 | -0.26(-1.20%) |
Aug 20, 2004 | 21.61 | 21.87 | 21.59 | 21.80 | 6,600,314 | +0.04(+0.18%) |
Aug 19, 2004 | 21.57 | 21.78 | 21.49 | 21.76 | 5,072,144 | +0.14(+0.63%) |
Aug 18, 2004 | 21.32 | 21.69 | 21.13 | 21.62 | 4,848,761 | +0.27(+1.27%) |
Aug 17, 2004 | 20.93 | 21.44 | 20.93 | 21.35 | 6,932,816 | +0.42(+2.00%) |
Aug 16, 2004 | 20.40 | 21.12 | 20.36 | 20.93 | 11,650,018 | +0.64(+3.16%) |
Aug 13, 2004 | 20.55 | 20.79 | 20.28 | 20.29 | 11,028,868 | -0.31(-1.51%) |
Aug 12, 2004 | 20.89 | 20.97 | 20.40 | 20.60 | 13,249,218 | -0.55(-2.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 20.91 | 21.16 | 12,204,874 | -0.64(-2.94%) |
Aug 10, 2004 | 21.35 | 21.94 | 21.32 | 21.80 | 9,471,874 | +0.49(+2.28%) |
Aug 09, 2004 | 21.36 | 21.54 | 21.22 | 21.31 | 5,338,249 | -0.05(-0.23%) |
Aug 06, 2004 | 21.40 | 21.61 | 21.23 | 21.36 | 6,405,960 | -0.28(-1.30%) |
Aug 05, 2004 | 22.00 | 22.10 | 21.61 | 21.64 | 6,236,209 | -0.20(-0.93%) |
Aug 04, 2004 | 21.95 | 22.17 | 21.71 | 21.85 | 6,869,404 | -0.27(-1.23%) |
Aug 03, 2004 | 22.36 | 22.42 | 22.04 | 22.12 | 4,886,643 | -0.32(-1.43%) |
Aug 02, 2004 | 22.44 | 22.52 | 22.25 | 22.44 | 5,301,293 | +0.01(+0.04%) |
Jul 30, 2004 | 22.25 | 22.49 | 22.16 | 22.43 | 4,903,114 | +0.09(+0.39%) |
Jul 29, 2004 | 22.25 | 22.56 | 22.25 | 22.34 | 4,184,375 | +0.16(+0.70%) |
Jul 28, 2004 | 22.25 | 22.46 | 21.93 | 22.19 | 5,768,957 | -0.11(-0.48%) |
Jul 27, 2004 | 22.29 | 22.43 | 22.19 | 22.29 | 5,970,620 | +0.10(+0.44%) |
Jul 26, 2004 | 22.29 | 22.48 | 22.04 | 22.20 | 5,378,705 | -0.11(-0.48%) |
Jul 23, 2004 | 22.61 | 22.76 | 22.23 | 22.30 | 6,091,988 | -0.34(-1.50%) |
Jul 22, 2004 | 22.49 | 22.78 | 22.29 | 22.64 | 7,014,449 | -0.32(-1.40%) |
Jul 21, 2004 | 23.22 | 23.26 | 22.54 | 22.96 | 6,107,944 | -0.25(-1.09%) |
Jul 20, 2004 | 22.76 | 23.26 | 22.73 | 23.22 | 7,253,891 | +0.40(+1.75%) |
Jul 19, 2004 | 22.73 | 22.90 | 22.44 | 22.82 | 7,742,144 | +0.04(+0.17%) |
Jul 16, 2004 | 23.40 | 23.40 | 22.74 | 22.78 | 7,017,640 | -0.41(-1.76%) |
Jul 15, 2004 | 23.46 | 23.53 | 23.18 | 23.19 | 4,588,524 | -0.31(-1.32%) |
Jul 14, 2004 | 23.38 | 23.70 | 23.33 | 23.50 | 4,493,818 | -0.04(-0.17%) |
Jul 13, 2004 | 23.46 | 23.76 | 23.46 | 23.54 | 3,861,344 | -0.12(-0.49%) |
Jul 12, 2004 | 23.87 | 24.02 | 23.61 | 23.65 | 5,988,841 | -0.24(-1.02%) |
Jul 09, 2004 | 23.90 | 23.95 | 23.62 | 23.90 | 5,899,693 | +0.24(+1.03%) |
Jul 08, 2004 | 23.95 | 24.04 | 23.64 | 23.65 | 4,973,423 | -0.37(-1.54%) |
Jul 07, 2004 | 24.04 | 24.16 | 23.99 | 24.02 | 4,549,200 | +0.03(+0.12%) |
Jul 06, 2004 | 24.55 | 24.55 | 23.97 | 23.99 | 5,997,179 | -0.55(-2.26%) |
Jul 02, 2004 | 24.63 | 24.69 | 24.42 | 24.55 | 4,326,538 | -0.01(-0.04%) |
Jul 01, 2004 | 24.62 | 24.77 | 24.39 | 24.56 | 6,175,886 | -0.20(-0.82%) |
Jun 30, 2004 | 24.77 | 24.87 | 24.62 | 24.76 | 6,348,828 | +0.00(+0.00%) |
Jun 29, 2004 | 24.53 | 24.84 | 24.44 | 24.76 | 5,385,293 | +0.24(+0.99%) |
Jun 28, 2004 | 24.47 | 24.84 | 24.41 | 24.52 | 5,517,162 | +0.06(+0.24%) |
Jun 25, 2004 | 24.48 | 24.69 | 24.37 | 24.46 | 7,913,851 | -0.16(-0.63%) |
Jun 24, 2004 | 23.99 | 24.70 | 23.86 | 24.62 | 18,212,862 | +0.67(+2.80%) |
Jun 23, 2004 | 24.10 | 24.24 | 23.61 | 23.95 | 8,600,884 | -0.26(-1.08%) |
Jun 22, 2004 | 24.06 | 24.24 | 24.04 | 24.21 | 6,865,286 | -0.03(-0.12%) |
Jun 21, 2004 | 24.19 | 24.30 | 24.06 | 24.24 | 6,465,152 | -0.07(-0.28%) |
Jun 18, 2004 | 24.16 | 24.30 | 24.02 | 24.30 | 7,442,069 | +0.16(+0.64%) |
Jun 17, 2004 | 24.06 | 24.29 | 23.99 | 24.15 | 4,972,291 | -0.01(-0.04%) |
Jun 16, 2004 | 23.95 | 24.23 | 23.86 | 24.16 | 6,250,415 | +0.17(+0.69%) |
Jun 15, 2004 | 24.01 | 24.19 | 23.88 | 23.99 | 6,234,254 | -0.02(-0.08%) |
Jun 14, 2004 | 23.85 | 24.08 | 23.83 | 24.01 | 7,501,466 | +0.00(+0.00%) |
Jun 10, 2004 | 23.82 | 24.14 | 23.81 | 24.01 | 5,689,692 | +0.14(+0.57%) |
Jun 09, 2004 | 23.90 | 24.16 | 23.77 | 23.88 | 7,365,274 | -0.02(-0.08%) |
Jun 08, 2004 | 23.75 | 23.91 | 23.63 | 23.90 | 6,059,767 | +0.19(+0.82%) |
Jun 07, 2004 | 23.56 | 23.82 | 23.29 | 23.70 | 6,680,712 | +0.33(+1.41%) |
Jun 04, 2004 | 23.46 | 23.68 | 23.32 | 23.37 | 4,991,850 | +0.09(+0.38%) |
Jun 03, 2004 | 23.56 | 23.82 | 23.28 | 23.29 | 6,610,506 | -0.44(-1.84%) |
Jun 02, 2004 | 23.27 | 23.75 | 22.71 | 23.72 | 8,889,327 | +0.56(+2.43%) |
Jun 01, 2004 | 23.12 | 23.26 | 22.76 | 23.16 | 7,449,995 | +0.36(+1.58%) |
May 28, 2004 | 23.12 | 23.19 | 22.80 | 22.80 | 3,940,197 | -0.23(-1.01%) |
May 27, 2004 | 23.17 | 23.25 | 22.94 | 23.03 | 5,894,958 | +0.05(+0.21%) |
May 26, 2004 | 22.98 | 23.17 | 22.86 | 22.98 | 5,555,765 | -0.09(-0.38%) |
May 25, 2004 | 22.54 | 23.07 | 22.37 | 23.07 | 5,489,058 | +0.53(+2.37%) |
May 24, 2004 | 22.25 | 22.59 | 22.17 | 22.54 | 6,071,915 | +0.51(+2.29%) |
May 21, 2004 | 22.54 | 22.69 | 22.03 | 22.03 | 7,163,097 | -0.36(-1.61%) |
May 20, 2004 | 22.26 | 22.52 | 22.21 | 22.39 | 4,317,479 | +0.05(+0.22%) |
May 19, 2004 | 22.42 | 22.74 | 22.20 | 22.34 | 8,215,058 | +0.16(+0.70%) |
May 18, 2004 | 22.43 | 22.63 | 22.19 | 22.19 | 5,317,352 | -0.06(-0.26%) |
May 17, 2004 | 22.29 | 22.33 | 22.04 | 22.25 | 6,762,036 | -0.33(-1.46%) |
May 14, 2004 | 22.68 | 22.78 | 22.40 | 22.58 | 7,214,259 | -0.06(-0.26%) |
May 13, 2004 | 22.71 | 22.91 | 22.44 | 22.63 | 18,338,966 | +0.29(+1.30%) |
May 12, 2004 | 22.33 | 22.54 | 22.00 | 22.34 | 10,305,702 | +0.02(+0.09%) |
May 11, 2004 | 21.95 | 22.54 | 21.94 | 22.32 | 14,636,255 | +0.85(+3.98%) |
May 10, 2004 | 21.48 | 21.95 | 20.78 | 21.47 | 12,234,006 | -0.34(-1.56%) |
May 07, 2004 | 21.91 | 22.27 | 21.69 | 21.81 | 7,963,469 | -0.29(-1.32%) |
May 06, 2004 | 22.16 | 22.31 | 21.83 | 22.10 | 9,608,478 | -0.24(-1.09%) |
May 05, 2004 | 22.34 | 22.69 | 22.20 | 22.34 | 10,286,040 | -0.02(-0.09%) |
May 04, 2004 | 22.29 | 22.60 | 22.21 | 22.36 | 10,999,323 | -0.11(-0.48%) |
May 03, 2004 | 22.52 | 22.59 | 22.29 | 22.47 | 9,557,316 | +0.10(+0.43%) |
Apr 30, 2004 | 23.02 | 23.07 | 22.25 | 22.37 | 17,261,166 | -0.65(-2.83%) |
Apr 29, 2004 | 23.51 | 23.70 | 23.00 | 23.02 | 17,370,284 | -0.24(-1.04%) |
Apr 28, 2004 | 23.07 | 23.27 | 22.93 | 23.27 | 28,890,596 | -0.22(-0.95%) |
Apr 27, 2004 | 23.80 | 23.84 | 23.49 | 23.49 | 9,796,346 | -0.19(-0.82%) |
Apr 26, 2004 | 24.01 | 24.15 | 23.41 | 23.68 | 9,300,270 | -0.26(-1.10%) |
Apr 23, 2004 | 24.17 | 24.23 | 23.86 | 23.95 | 8,236,161 | -0.22(-0.92%) |
Apr 22, 2004 | 24.38 | 24.53 | 24.17 | 24.17 | 7,589,173 | -0.12(-0.48%) |
Apr 21, 2004 | 23.99 | 24.32 | 23.95 | 24.29 | 8,500,825 | +0.19(+0.81%) |
Apr 20, 2004 | 24.34 | 24.57 | 24.03 | 24.09 | 8,598,928 | -0.16(-0.64%) |
Apr 19, 2004 | 23.92 | 24.37 | 23.89 | 24.25 | 5,958,884 | +0.06(+0.24%) |
Apr 16, 2004 | 23.99 | 24.19 | 23.73 | 24.19 | 12,040,888 | +0.19(+0.81%) |
Apr 15, 2004 | 24.43 | 24.46 | 23.93 | 23.99 | 7,823,983 | -0.29(-1.20%) |
Apr 14, 2004 | 24.19 | 24.42 | 24.09 | 24.29 | 9,694,537 | +0.00(+0.00%) |
Apr 13, 2004 | 24.92 | 25.00 | 24.25 | 24.29 | 10,191,540 | -0.68(-2.72%) |
Apr 12, 2004 | 25.11 | 25.16 | 24.78 | 24.97 | 6,611,741 | -0.53(-2.10%) |
Apr 08, 2004 | 25.73 | 25.73 | 25.18 | 25.50 | 4,184,375 | +0.23(+0.92%) |
Apr 07, 2004 | 25.59 | 25.71 | 25.27 | 25.27 | 6,502,726 | -0.56(-2.18%) |
Apr 06, 2004 | 25.55 | 25.89 | 25.48 | 25.83 | 6,916,551 | +0.09(+0.34%) |
Apr 05, 2004 | 25.08 | 25.82 | 24.98 | 25.74 | 8,314,912 | +0.53(+2.12%) |
Apr 02, 2004 | 25.14 | 25.25 | 24.82 | 25.21 | 9,221,726 | +0.58(+2.37%) |
Apr 01, 2004 | 24.38 | 24.65 | 23.60 | 24.63 | 8,480,031 | +0.35(+1.44%) |
Mar 31, 2004 | 24.51 | 24.54 | 24.19 | 24.28 | 8,379,559 | -0.18(-0.75%) |
Mar 30, 2004 | 24.43 | 24.51 | 24.33 | 24.46 | 4,845,570 | -0.02(-0.08%) |
Mar 29, 2004 | 24.43 | 24.55 | 24.34 | 24.48 | 4,812,834 | +0.10(+0.40%) |
Mar 26, 2004 | 24.29 | 24.52 | 24.20 | 24.38 | 5,435,014 | +0.05(+0.20%) |
Mar 25, 2004 | 24.27 | 24.44 | 24.10 | 24.33 | 7,246,788 | +0.27(+1.13%) |
Mar 24, 2004 | 24.38 | 24.38 | 23.85 | 24.06 | 8,826,224 | -0.32(-1.31%) |
Mar 23, 2004 | 24.38 | 24.63 | 24.20 | 24.38 | 7,656,908 | +0.19(+0.80%) |
Mar 22, 2004 | 24.38 | 24.55 | 24.16 | 24.19 | 8,782,885 | -0.48(-1.93%) |
Mar 19, 2004 | 25.00 | 25.20 | 24.63 | 24.66 | 8,262,103 | -0.33(-1.32%) |
Mar 18, 2004 | 25.11 | 25.32 | 24.85 | 24.99 | 7,531,628 | -0.07(-0.27%) |
Mar 17, 2004 | 24.73 | 25.21 | 24.64 | 25.06 | 6,710,771 | +0.39(+1.57%) |
Mar 16, 2004 | 24.63 | 24.77 | 24.50 | 24.67 | 9,682,905 | +0.07(+0.28%) |
Mar 15, 2004 | 24.67 | 24.76 | 24.38 | 24.61 | 11,421,899 | -0.75(-2.95%) |
Mar 12, 2004 | 24.46 | 25.35 | 24.19 | 25.35 | 15,878,041 | +1.12(+4.61%) |
Mar 11, 2004 | 24.72 | 24.79 | 24.04 | 24.24 | 13,289,365 | -0.49(-1.96%) |
Mar 10, 2004 | 25.40 | 25.51 | 24.69 | 24.72 | 13,880,045 | -0.76(-2.97%) |
Mar 09, 2004 | 25.49 | 25.66 | 25.24 | 25.48 | 9,088,828 | -0.01(-0.04%) |
Mar 08, 2004 | 25.79 | 25.89 | 25.45 | 25.49 | 6,881,860 | -0.23(-0.91%) |
Mar 05, 2004 | 26.00 | 26.08 | 25.66 | 25.72 | 8,699,296 | -0.31(-1.19%) |
Mar 04, 2004 | 25.90 | 26.22 | 25.90 | 26.03 | 7,788,365 | +0.15(+0.56%) |
Mar 03, 2004 | 25.94 | 26.13 | 25.82 | 25.89 | 10,783,763 | -0.11(-0.41%) |
Mar 02, 2004 | 25.94 | 26.28 | 25.94 | 26.00 | 8,660,796 | -0.11(-0.41%) |
Mar 01, 2004 | 26.03 | 26.27 | 25.88 | 26.10 | 10,767,087 | +0.33(+1.28%) |
Feb 27, 2004 | 26.11 | 26.11 | 25.76 | 25.77 | 10,116,701 | -0.19(-0.75%) |
Feb 26, 2004 | 25.79 | 26.21 | 25.67 | 25.97 | 11,607,915 | +0.42(+1.63%) |
Feb 25, 2004 | 25.26 | 25.64 | 25.17 | 25.55 | 12,254,286 | +0.33(+1.31%) |
Feb 24, 2004 | 25.64 | 25.67 | 25.06 | 25.22 | 16,067,865 | -0.77(-2.95%) |
Feb 23, 2004 | 25.79 | 25.99 | 25.28 | 25.99 | 13,869,236 | +0.19(+0.75%) |
Feb 20, 2004 | 26.22 | 26.22 | 25.64 | 25.79 | 13,352,674 | -0.44(-1.67%) |
Feb 19, 2004 | 26.23 | 26.28 | 25.94 | 26.23 | 10,126,378 | +0.28(+1.09%) |
Feb 18, 2004 | 26.03 | 26.09 | 25.80 | 25.95 | 11,913,343 | -0.18(-0.71%) |
Feb 17, 2004 | 26.62 | 26.72 | 25.73 | 26.13 | 29,107,288 | -0.02(-0.07%) |
Feb 13, 2004 | 26.81 | 26.96 | 26.08 | 26.15 | 43,951,072 | -1.05(-3.86%) |
Feb 12, 2004 | 27.15 | 27.60 | 26.82 | 27.20 | 59,566,816 | +0.39(+1.45%) |
Feb 11, 2004 | 27.12 | 27.20 | 26.49 | 26.81 | 118,398,224 | +3.42(+14.62%) |
Feb 10, 2004 | 23.17 | 23.61 | 23.07 | 23.39 | 7,501,363 | +0.30(+1.30%) |
Feb 09, 2004 | 22.68 | 23.29 | 22.61 | 23.09 | 10,614,939 | +0.41(+1.80%) |
Feb 06, 2004 | 22.44 | 22.86 | 22.25 | 22.68 | 10,296,643 | +0.15(+0.65%) |
Feb 05, 2004 | 22.63 | 22.85 | 22.48 | 22.54 | 7,560,967 | +0.01(+0.04%) |
Feb 04, 2004 | 22.40 | 23.04 | 22.39 | 22.53 | 9,227,182 | -0.07(-0.30%) |
Feb 03, 2004 | 22.76 | 23.20 | 22.44 | 22.60 | 10,298,908 | -0.52(-2.27%) |
Feb 02, 2004 | 23.12 | 23.34 | 22.93 | 23.12 | 9,514,183 | -0.19(-0.83%) |
Jan 30, 2004 | 23.04 | 23.49 | 23.02 | 23.31 | 17,534,064 | -0.44(-1.84%) |
Jan 29, 2004 | 23.12 | 23.95 | 22.32 | 23.75 | 15,871,761 | +0.76(+3.30%) |
Jan 28, 2004 | 23.38 | 23.44 | 22.84 | 22.99 | 7,521,437 | -0.48(-2.03%) |
Jan 27, 2004 | 23.73 | 23.78 | 23.38 | 23.47 | 4,857,305 | -0.23(-0.98%) |
Jan 26, 2004 | 23.24 | 23.74 | 23.24 | 23.70 | 6,148,606 | +0.34(+1.46%) |
Jan 23, 2004 | 23.99 | 24.13 | 23.07 | 23.36 | 10,258,452 | -0.63(-2.63%) |
Jan 22, 2004 | 23.88 | 24.08 | 23.78 | 23.99 | 4,970,232 | +0.12(+0.49%) |
Jan 21, 2004 | 23.62 | 23.90 | 23.57 | 23.88 | 7,396,980 | +0.11(+0.45%) |
Jan 20, 2004 | 24.09 | 24.13 | 23.62 | 23.77 | 9,139,990 | -0.37(-1.53%) |
Jan 16, 2004 | 24.22 | 24.23 | 24.06 | 24.14 | 8,259,632 | +0.03(+0.12%) |
Jan 15, 2004 | 24.22 | 24.36 | 24.00 | 24.11 | 9,170,461 | -0.08(-0.32%) |
Jan 14, 2004 | 24.17 | 24.31 | 23.98 | 24.19 | 13,237,174 | +0.21(+0.89%) |
Jan 13, 2004 | 24.10 | 24.28 | 23.90 | 23.97 | 12,178,933 | -0.19(-0.80%) |
Jan 12, 2004 | 24.07 | 24.24 | 23.90 | 24.17 | 6,625,226 | +0.01(+0.04%) |
Jan 09, 2004 | 24.04 | 24.28 | 24.00 | 24.16 | 7,628,805 | -0.09(-0.36%) |
Jan 08, 2004 | 23.90 | 24.27 | 23.85 | 24.25 | 9,853,685 | +0.35(+1.46%) |
Jan 07, 2004 | 23.78 | 23.94 | 23.57 | 23.90 | 10,034,142 | +0.39(+1.65%) |
Jan 06, 2004 | 23.31 | 23.58 | 23.31 | 23.51 | 9,736,743 | +0.06(+0.25%) |
Jan 05, 2004 | 22.99 | 23.51 | 22.94 | 23.45 | 10,671,763 | +0.46(+1.99%) |
Jan 02, 2004 | 22.82 | 23.24 | 22.79 | 22.99 | 6,860,860 | +0.33(+1.46%) |
Dec 31, 2003 | 22.64 | 22.78 | 22.53 | 22.66 | 4,814,790 | +0.03(+0.13%) |
Dec 30, 2003 | 22.76 | 22.89 | 22.60 | 22.63 | 4,154,316 | -0.17(-0.77%) |
Dec 29, 2003 | 22.50 | 22.83 | 22.50 | 22.81 | 4,744,996 | +0.26(+1.16%) |
Dec 26, 2003 | 22.70 | 22.79 | 22.49 | 22.55 | 2,691,823 | -0.16(-0.68%) |
Dec 24, 2003 | 22.66 | 22.78 | 22.60 | 22.70 | 4,317,170 | -0.09(-0.38%) |
Dec 23, 2003 | 22.68 | 22.82 | 22.60 | 22.79 | 5,741,883 | +0.01(+0.04%) |
Dec 22, 2003 | 22.41 | 22.78 | 22.29 | 22.78 | 7,957,807 | +0.21(+0.95%) |
Dec 19, 2003 | 22.03 | 22.60 | 22.03 | 22.57 | 9,255,799 | +0.09(+0.39%) |
Dec 18, 2003 | 22.28 | 22.52 | 22.22 | 22.48 | 4,503,597 | +0.19(+0.87%) |
Dec 17, 2003 | 22.23 | 22.28 | 22.04 | 22.28 | 4,684,569 | -0.01(-0.04%) |
Dec 16, 2003 | 22.24 | 22.39 | 22.20 | 22.29 | 6,030,738 | +0.12(+0.53%) |
Dec 15, 2003 | 22.32 | 22.42 | 22.01 | 22.18 | 7,946,072 | +0.01(+0.04%) |
Dec 12, 2003 | 21.99 | 22.26 | 21.93 | 22.17 | 6,385,578 | +0.17(+0.75%) |
Dec 11, 2003 | 21.74 | 22.06 | 21.63 | 22.00 | 7,700,247 | +0.23(+1.07%) |
Dec 10, 2003 | 21.52 | 22.06 | 21.40 | 21.77 | 13,389,939 | +0.11(+0.49%) |
Dec 09, 2003 | 21.35 | 21.71 | 21.29 | 21.66 | 13,749,309 | +0.51(+2.43%) |
Dec 08, 2003 | 20.98 | 21.17 | 20.98 | 21.15 | 6,831,213 | +0.10(+0.46%) |
Dec 05, 2003 | 21.37 | 21.40 | 20.94 | 21.05 | 9,754,037 | -0.51(-2.39%) |
Dec 04, 2003 | 21.38 | 21.57 | 21.27 | 21.57 | 10,998,912 | +0.34(+1.60%) |
Dec 03, 2003 | 21.92 | 21.95 | 21.17 | 21.23 | 17,509,872 | -0.71(-3.23%) |
Dec 02, 2003 | 22.20 | 22.39 | 21.80 | 21.93 | 14,575,107 | -0.57(-2.55%) |
Dec 01, 2003 | 22.43 | 22.67 | 22.30 | 22.51 | 12,691,274 | +0.08(+0.35%) |
Nov 28, 2003 | 22.41 | 22.48 | 22.35 | 22.43 | 2,007,878 | +0.01(+0.04%) |
Nov 26, 2003 | 22.54 | 22.54 | 22.25 | 22.42 | 4,830,643 | +0.09(+0.39%) |
Nov 25, 2003 | 22.15 | 22.58 | 22.07 | 22.33 | 5,787,075 | +0.16(+0.70%) |
Nov 24, 2003 | 21.97 | 22.20 | 21.91 | 22.18 | 7,368,260 | +0.24(+1.11%) |
Nov 21, 2003 | 22.09 | 22.13 | 21.74 | 21.93 | 10,540,203 | -0.10(-0.44%) |
Nov 20, 2003 | 21.93 | 22.42 | 21.93 | 22.03 | 8,218,764 | -0.11(-0.48%) |
Nov 19, 2003 | 22.10 | 22.23 | 21.94 | 22.14 | 5,890,119 | +0.26(+1.20%) |
Nov 18, 2003 | 22.49 | 22.49 | 21.85 | 21.88 | 8,307,500 | -0.50(-2.21%) |
Nov 17, 2003 | 22.16 | 22.49 | 22.00 | 22.37 | 7,724,232 | -0.04(-0.17%) |
Nov 14, 2003 | 22.61 | 22.71 | 22.27 | 22.41 | 4,925,453 | -0.24(-1.07%) |
Nov 13, 2003 | 22.73 | 22.76 | 22.57 | 22.65 | 6,368,901 | -0.02(-0.09%) |
Nov 12, 2003 | 22.46 | 22.71 | 22.37 | 22.67 | 6,675,050 | +0.21(+0.95%) |
Nov 11, 2003 | 22.39 | 22.56 | 22.35 | 22.46 | 3,736,475 | -0.03(-0.13%) |
Nov 10, 2003 | 22.63 | 22.74 | 22.44 | 22.49 | 4,152,566 | -0.24(-1.07%) |
Nov 07, 2003 | 22.78 | 23.08 | 22.62 | 22.73 | 8,040,778 | +0.00(+0.00%) |
Nov 06, 2003 | 22.25 | 22.77 | 21.86 | 22.73 | 7,557,672 | +0.37(+1.65%) |
Nov 05, 2003 | 22.10 | 22.41 | 21.95 | 22.36 | 5,766,178 | +0.26(+1.19%) |
Nov 04, 2003 | 22.15 | 22.34 | 21.94 | 22.10 | 6,140,577 | -0.17(-0.74%) |