Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.12 | 33.40 | 33.04 | 33.23 | 1,319,894 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.34 | 32.74 | 33.16 | 2,815,090 | +0.01(+0.02%) |
Oct 27, 2004 | 32.42 | 33.23 | 32.35 | 33.16 | 2,256,974 | +0.81(+2.51%) |
Oct 26, 2004 | 32.12 | 32.41 | 31.98 | 32.35 | 1,117,129 | +0.11(+0.34%) |
Oct 25, 2004 | 32.18 | 32.31 | 31.93 | 32.24 | 1,235,708 | -0.23(-0.72%) |
Oct 22, 2004 | 32.98 | 33.02 | 32.42 | 32.47 | 2,145,967 | -0.68(-2.05%) |
Oct 21, 2004 | 32.71 | 33.27 | 32.62 | 33.15 | 3,585,980 | +1.00(+3.10%) |
Oct 20, 2004 | 31.90 | 32.22 | 31.74 | 32.15 | 2,206,796 | +0.25(+0.78%) |
Oct 19, 2004 | 31.97 | 32.20 | 31.83 | 31.90 | 1,826,292 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.59 | 30.97 | 31.59 | 2,066,786 | +0.64(+2.06%) |
Oct 15, 2004 | 30.82 | 31.16 | 30.63 | 30.95 | 1,566,548 | +0.41(+1.33%) |
Oct 14, 2004 | 30.60 | 30.88 | 30.43 | 30.55 | 890,495 | -0.17(-0.56%) |
Oct 13, 2004 | 30.97 | 31.04 | 30.62 | 30.72 | 1,792,412 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.89 | 30.25 | 30.83 | 1,764,949 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.78 | 30.95 | 1,569,371 | +0.22(+0.71%) |
Oct 08, 2004 | 31.15 | 31.29 | 30.70 | 30.73 | 2,986,413 | -0.52(-1.67%) |
Oct 07, 2004 | 31.45 | 31.51 | 31.19 | 31.25 | 1,653,685 | -0.34(-1.08%) |
Oct 06, 2004 | 31.48 | 31.64 | 31.40 | 31.60 | 2,355,661 | -0.17(-0.54%) |
Oct 05, 2004 | 31.75 | 32.09 | 31.60 | 31.77 | 2,481,683 | +0.11(+0.34%) |
Oct 04, 2004 | 31.93 | 32.06 | 31.62 | 31.66 | 3,031,971 | +0.21(+0.67%) |
Oct 01, 2004 | 31.04 | 31.50 | 31.03 | 31.45 | 2,832,799 | +1.10(+3.62%) |
Sep 30, 2004 | 30.34 | 30.48 | 30.09 | 30.35 | 2,531,091 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.47 | 29.93 | 30.37 | 3,426,591 | +0.30(+1.01%) |
Sep 28, 2004 | 29.98 | 30.08 | 29.84 | 30.06 | 1,350,437 | +0.27(+0.89%) |
Sep 27, 2004 | 29.85 | 30.05 | 29.77 | 29.80 | 1,850,675 | -0.29(-0.96%) |
Sep 24, 2004 | 30.42 | 30.48 | 30.05 | 30.09 | 1,366,863 | -0.13(-0.44%) |
Sep 23, 2004 | 30.38 | 30.40 | 30.04 | 30.22 | 1,545,373 | -0.11(-0.36%) |
Sep 22, 2004 | 30.61 | 30.62 | 30.31 | 30.33 | 1,375,975 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.99 | 31.36 | 1,963,222 | +0.49(+1.59%) |
Sep 20, 2004 | 30.47 | 30.92 | 30.44 | 30.87 | 1,231,986 | -0.05(-0.15%) |
Sep 17, 2004 | 30.90 | 30.94 | 30.73 | 30.92 | 1,019,982 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.59 | 30.12 | 30.48 | 2,448,830 | +0.16(+0.54%) |
Sep 15, 2004 | 30.23 | 30.48 | 30.00 | 30.31 | 2,516,974 | -0.12(-0.38%) |
Sep 14, 2004 | 30.80 | 30.83 | 30.42 | 30.43 | 4,570,158 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.26 | 30.74 | 30.79 | 2,014,940 | +0.26(+0.84%) |
Sep 10, 2004 | 30.04 | 30.76 | 29.95 | 30.53 | 3,550,303 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.13 | 28.64 | 29.03 | 1,224,158 | -0.12(-0.40%) |
Sep 08, 2004 | 28.99 | 29.24 | 28.95 | 29.15 | 1,999,668 | +0.39(+1.35%) |
Sep 07, 2004 | 29.07 | 29.11 | 28.60 | 28.76 | 1,539,855 | +0.41(+1.43%) |
Sep 03, 2004 | 28.57 | 28.81 | 28.23 | 28.36 | 1,977,467 | -0.65(-2.23%) |
Sep 02, 2004 | 28.56 | 29.00 | 28.47 | 29.00 | 710,959 | +0.44(+1.53%) |
Sep 01, 2004 | 28.56 | 28.75 | 28.41 | 28.57 | 993,161 | +0.16(+0.55%) |
Aug 31, 2004 | 28.59 | 28.70 | 28.20 | 28.41 | 2,533,144 | -0.34(-1.19%) |
Aug 30, 2004 | 28.94 | 28.96 | 28.70 | 28.75 | 1,580,023 | -0.28(-0.97%) |
Aug 27, 2004 | 29.11 | 29.18 | 28.99 | 29.03 | 867,780 | +0.08(+0.27%) |
Aug 26, 2004 | 28.91 | 29.05 | 28.81 | 28.96 | 1,070,801 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.70 | 3,463,936 | +0.24(+0.85%) |
Aug 24, 2004 | 28.78 | 28.87 | 28.35 | 28.46 | 2,245,552 | -0.41(-1.43%) |
Aug 23, 2004 | 28.92 | 29.13 | 28.76 | 28.87 | 1,565,008 | +0.01(+0.03%) |
Aug 20, 2004 | 28.39 | 28.86 | 28.39 | 28.86 | 2,588,969 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.27 | 28.87 | 28.99 | 1,105,579 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.28 | 28.30 | 29.24 | 2,031,751 | +0.56(+1.96%) |
Aug 17, 2004 | 28.85 | 28.90 | 28.64 | 28.68 | 1,264,069 | +0.17(+0.60%) |
Aug 16, 2004 | 28.37 | 28.68 | 28.26 | 28.51 | 1,325,027 | +0.42(+1.50%) |
Aug 13, 2004 | 28.04 | 28.15 | 27.86 | 28.09 | 1,752,501 | +0.43(+1.55%) |
Aug 12, 2004 | 27.72 | 27.82 | 27.29 | 27.66 | 3,745,111 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.91 | 28.23 | 28.89 | 3,454,054 | -1.09(-3.64%) |
Aug 10, 2004 | 29.90 | 30.06 | 29.83 | 29.98 | 1,064,513 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.52 | 29.29 | 29.41 | 1,999,027 | -0.14(-0.47%) |
Aug 06, 2004 | 29.83 | 29.94 | 29.36 | 29.55 | 1,782,659 | -0.30(-0.99%) |
Aug 05, 2004 | 30.19 | 30.26 | 29.77 | 29.84 | 1,346,202 | -0.65(-2.15%) |
Aug 04, 2004 | 30.10 | 30.61 | 30.06 | 30.50 | 1,132,401 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.07 | 30.62 | 30.68 | 825,431 | -0.53(-1.70%) |
Aug 02, 2004 | 30.99 | 31.21 | 30.80 | 31.21 | 757,415 | +0.03(+0.10%) |
Jul 30, 2004 | 31.13 | 31.40 | 31.11 | 31.18 | 1,043,082 | +0.09(+0.28%) |
Jul 29, 2004 | 31.05 | 31.40 | 30.98 | 31.09 | 2,311,130 | +0.44(+1.42%) |
Jul 28, 2004 | 30.31 | 30.72 | 30.12 | 30.65 | 2,883,105 | +0.37(+1.21%) |
Jul 27, 2004 | 29.92 | 30.58 | 29.85 | 30.29 | 2,356,303 | +0.69(+2.34%) |
Jul 26, 2004 | 29.79 | 29.87 | 29.24 | 29.60 | 813,368 | +0.00(+0.00%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.57 | 29.60 | 1,451,691 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.07 | 29.34 | 29.91 | 3,514,755 | +0.33(+1.11%) |
Jul 21, 2004 | 30.70 | 30.77 | 29.58 | 29.58 | 2,598,722 | -1.10(-3.58%) |
Jul 20, 2004 | 30.51 | 30.78 | 30.23 | 30.68 | 2,156,490 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.98 | 30.24 | 1,457,209 | +0.14(+0.47%) |
Jul 16, 2004 | 30.82 | 30.85 | 30.09 | 30.10 | 2,552,651 | -0.17(-0.57%) |
Jul 15, 2004 | 30.43 | 30.62 | 30.27 | 30.27 | 1,041,542 | +0.00(+0.00%) |
Jul 14, 2004 | 30.33 | 30.66 | 30.20 | 30.27 | 2,051,001 | -0.39(-1.27%) |
Jul 13, 2004 | 30.72 | 30.72 | 30.49 | 30.66 | 1,014,335 | -0.07(-0.23%) |
Jul 12, 2004 | 30.83 | 30.92 | 30.55 | 30.73 | 3,669,909 | -0.47(-1.50%) |
Jul 09, 2004 | 30.31 | 31.36 | 30.20 | 31.20 | 10,013,358 | +1.62(+5.48%) |
Jul 08, 2004 | 30.12 | 30.20 | 29.45 | 29.58 | 7,751,122 | -1.43(-4.62%) |
Jul 07, 2004 | 30.67 | 31.10 | 30.67 | 31.01 | 2,889,650 | -0.26(-0.82%) |
Jul 06, 2004 | 31.70 | 31.70 | 31.08 | 31.27 | 2,618,613 | -1.21(-3.72%) |
Jul 02, 2004 | 32.45 | 32.63 | 32.30 | 32.48 | 1,123,931 | +0.36(+1.12%) |
Jul 01, 2004 | 32.81 | 32.84 | 32.04 | 32.12 | 2,348,475 | -0.46(-1.41%) |
Jun 30, 2004 | 32.67 | 32.71 | 32.36 | 32.58 | 1,072,085 | -0.11(-0.33%) |
Jun 29, 2004 | 32.34 | 32.73 | 32.30 | 32.69 | 1,962,452 | +0.34(+1.04%) |
Jun 28, 2004 | 32.73 | 32.84 | 32.35 | 32.35 | 1,378,028 | +0.25(+0.78%) |
Jun 25, 2004 | 31.79 | 32.23 | 31.79 | 32.10 | 975,322 | +0.22(+0.68%) |
Jun 24, 2004 | 31.92 | 32.17 | 31.87 | 31.89 | 921,551 | +0.34(+1.06%) |
Jun 23, 2004 | 31.43 | 31.63 | 31.18 | 31.55 | 767,810 | +0.04(+0.12%) |
Jun 22, 2004 | 31.54 | 31.57 | 31.03 | 31.51 | 999,321 | -0.12(-0.39%) |
Jun 21, 2004 | 31.67 | 31.93 | 31.54 | 31.64 | 1,034,997 | -0.16(-0.49%) |
Jun 18, 2004 | 31.51 | 31.89 | 31.50 | 31.79 | 1,477,999 | +0.29(+0.92%) |
Jun 17, 2004 | 31.58 | 31.64 | 31.33 | 31.50 | 1,726,834 | +0.14(+0.45%) |
Jun 16, 2004 | 31.44 | 31.48 | 31.12 | 31.36 | 1,284,988 | -0.17(-0.54%) |
Jun 15, 2004 | 31.52 | 31.75 | 31.39 | 31.54 | 1,947,565 | +0.55(+1.79%) |
Jun 14, 2004 | 30.98 | 31.04 | 30.88 | 30.98 | 2,291,752 | -0.81(-2.55%) |
Jun 10, 2004 | 31.68 | 31.85 | 31.68 | 31.79 | 1,373,537 | +0.31(+0.99%) |
Jun 09, 2004 | 31.87 | 32.10 | 31.43 | 31.48 | 2,755,415 | -1.04(-3.19%) |
Jun 08, 2004 | 32.17 | 32.58 | 32.07 | 32.52 | 1,654,840 | +0.44(+1.38%) |
Jun 07, 2004 | 31.54 | 32.17 | 31.50 | 32.07 | 2,941,882 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.34 | 30.83 | 31.18 | 2,688,554 | +0.30(+0.96%) |
Jun 03, 2004 | 31.13 | 31.17 | 30.78 | 30.88 | 1,295,511 | -0.35(-1.12%) |
Jun 02, 2004 | 31.53 | 31.53 | 31.15 | 31.23 | 932,460 | +0.01(+0.02%) |
Jun 01, 2004 | 31.02 | 31.25 | 30.97 | 31.22 | 1,146,389 | -0.26(-0.82%) |
May 28, 2004 | 31.56 | 31.64 | 31.32 | 31.48 | 1,405,491 | +0.12(+0.40%) |
May 27, 2004 | 31.25 | 31.53 | 31.18 | 31.36 | 1,993,637 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.81 | 30.37 | 30.81 | 1,183,092 | +0.10(+0.33%) |
May 25, 2004 | 30.08 | 30.76 | 29.98 | 30.71 | 2,087,832 | +0.79(+2.66%) |
May 24, 2004 | 29.96 | 30.04 | 29.67 | 29.91 | 959,794 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.30 | 29.42 | 1,463,369 | -0.16(-0.53%) |
May 20, 2004 | 29.72 | 29.80 | 29.38 | 29.57 | 1,468,502 | +0.12(+0.40%) |
May 19, 2004 | 29.88 | 29.98 | 29.35 | 29.45 | 1,597,476 | +0.23(+0.80%) |
May 18, 2004 | 28.92 | 29.26 | 28.91 | 29.22 | 1,562,441 | +0.62(+2.15%) |
May 17, 2004 | 28.61 | 28.85 | 28.51 | 28.61 | 1,410,239 | -0.54(-1.85%) |
May 14, 2004 | 29.06 | 29.41 | 28.82 | 29.14 | 2,479,886 | -0.13(-0.45%) |
May 13, 2004 | 28.52 | 29.35 | 28.50 | 29.28 | 3,812,101 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.17 | 28.17 | 28.79 | 2,092,067 | -0.58(-1.99%) |
May 11, 2004 | 29.18 | 29.38 | 28.98 | 29.38 | 1,564,238 | +0.40(+1.37%) |
May 10, 2004 | 28.94 | 29.17 | 28.74 | 28.98 | 1,507,387 | -0.11(-0.38%) |
May 07, 2004 | 28.89 | 29.57 | 28.84 | 29.09 | 4,312,082 | -0.52(-1.76%) |
May 06, 2004 | 29.75 | 29.81 | 29.28 | 29.61 | 2,686,758 | -0.94(-3.09%) |
May 05, 2004 | 30.31 | 30.64 | 30.19 | 30.55 | 1,280,753 | +0.19(+0.64%) |
May 04, 2004 | 30.27 | 30.47 | 29.90 | 30.36 | 1,968,099 | +0.92(+3.12%) |
May 03, 2004 | 29.37 | 29.74 | 29.26 | 29.44 | 1,799,984 | +0.39(+1.34%) |
Apr 30, 2004 | 29.85 | 29.90 | 28.99 | 29.05 | 2,781,723 | -0.37(-1.27%) |
Apr 29, 2004 | 29.89 | 30.21 | 29.26 | 29.42 | 3,484,854 | -0.47(-1.56%) |
Apr 28, 2004 | 30.36 | 30.37 | 29.88 | 29.89 | 1,870,310 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.65 | 30.86 | 2,307,152 | +0.28(+0.92%) |
Apr 26, 2004 | 30.99 | 31.03 | 30.45 | 30.58 | 2,116,964 | +0.30(+1.00%) |
Apr 23, 2004 | 30.49 | 30.49 | 29.92 | 30.27 | 2,395,701 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.56 | 29.91 | 30.55 | 5,368,639 | +0.16(+0.54%) |
Apr 21, 2004 | 30.41 | 30.70 | 30.12 | 30.38 | 2,048,691 | -0.09(-0.31%) |
Apr 20, 2004 | 31.24 | 31.26 | 30.41 | 30.48 | 1,298,591 | -0.58(-1.86%) |
Apr 19, 2004 | 30.90 | 31.17 | 30.68 | 31.05 | 1,535,106 | +0.08(+0.25%) |
Apr 16, 2004 | 30.93 | 31.06 | 30.63 | 30.97 | 1,330,930 | -0.02(-0.05%) |
Apr 15, 2004 | 31.06 | 31.20 | 30.65 | 30.99 | 1,765,334 | -0.41(-1.29%) |
Apr 14, 2004 | 30.87 | 31.56 | 30.86 | 31.40 | 2,627,853 | -0.68(-2.11%) |
Apr 13, 2004 | 32.25 | 32.32 | 31.98 | 32.07 | 2,715,119 | -0.39(-1.20%) |
Apr 12, 2004 | 32.55 | 32.66 | 32.36 | 32.46 | 1,317,969 | +0.09(+0.29%) |
Apr 08, 2004 | 32.45 | 32.52 | 32.17 | 32.37 | 1,788,305 | +0.16(+0.48%) |
Apr 07, 2004 | 32.21 | 32.22 | 31.94 | 32.21 | 2,202,946 | +0.13(+0.41%) |
Apr 06, 2004 | 31.79 | 32.14 | 31.71 | 32.08 | 2,116,065 | -0.53(-1.62%) |
Apr 05, 2004 | 31.76 | 32.61 | 31.76 | 32.61 | 4,250,483 | +0.57(+1.78%) |
Apr 02, 2004 | 31.86 | 32.17 | 31.64 | 32.04 | 2,192,166 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.65 | 31.00 | 31.64 | 3,298,901 | +1.01(+3.31%) |
Mar 31, 2004 | 30.75 | 31.01 | 30.63 | 30.63 | 2,333,845 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.61 | 30.23 | 30.49 | 1,280,624 | +0.22(+0.72%) |
Mar 29, 2004 | 30.10 | 30.60 | 30.10 | 30.27 | 2,421,367 | +0.74(+2.51%) |
Mar 26, 2004 | 29.55 | 29.74 | 29.23 | 29.53 | 4,290,779 | -0.67(-2.22%) |
Mar 25, 2004 | 29.54 | 30.31 | 29.51 | 30.20 | 2,866,679 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.66 | 28.98 | 29.24 | 2,159,185 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.26 | 1,918,434 | +0.19(+0.64%) |
Mar 22, 2004 | 29.12 | 29.19 | 28.61 | 29.07 | 2,204,229 | -0.71(-2.38%) |
Mar 19, 2004 | 29.95 | 30.06 | 29.63 | 29.78 | 2,645,306 | -0.17(-0.57%) |
Mar 18, 2004 | 29.83 | 30.10 | 29.60 | 29.95 | 3,057,637 | +0.14(+0.47%) |
Mar 17, 2004 | 29.51 | 29.97 | 29.40 | 29.81 | 1,798,572 | +0.71(+2.44%) |
Mar 16, 2004 | 29.51 | 29.57 | 28.61 | 29.10 | 2,384,407 | +0.30(+1.03%) |
Mar 15, 2004 | 29.27 | 29.29 | 28.71 | 28.81 | 2,044,456 | -0.86(-2.91%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.35 | 29.67 | 2,377,349 | +0.29(+0.98%) |
Mar 11, 2004 | 29.45 | 29.88 | 29.32 | 29.38 | 3,238,842 | -0.68(-2.26%) |
Mar 10, 2004 | 30.35 | 30.49 | 30.00 | 30.06 | 3,842,259 | -1.11(-3.55%) |
Mar 09, 2004 | 31.44 | 31.64 | 31.00 | 31.17 | 2,641,841 | -0.11(-0.35%) |
Mar 08, 2004 | 31.68 | 31.90 | 31.21 | 31.28 | 2,436,895 | -0.48(-1.50%) |
Mar 05, 2004 | 31.29 | 31.85 | 31.29 | 31.75 | 1,597,732 | +0.45(+1.44%) |
Mar 04, 2004 | 31.09 | 31.36 | 30.99 | 31.30 | 2,424,704 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.14 | 30.55 | 31.08 | 3,338,171 | +0.34(+1.12%) |
Mar 02, 2004 | 30.97 | 31.18 | 30.54 | 30.74 | 2,605,652 | -0.62(-1.96%) |
Mar 01, 2004 | 31.38 | 31.51 | 31.13 | 31.36 | 2,915,702 | +0.50(+1.62%) |
Feb 27, 2004 | 30.88 | 31.00 | 30.43 | 30.86 | 2,614,378 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.06 | 30.31 | 30.97 | 3,259,375 | -0.66(-2.09%) |
Feb 25, 2004 | 31.69 | 31.90 | 31.29 | 31.64 | 1,757,121 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.09 | 31.32 | 31.78 | 3,023,886 | -0.12(-0.39%) |
Feb 23, 2004 | 32.79 | 32.84 | 31.82 | 31.91 | 3,476,897 | -0.67(-2.06%) |
Feb 20, 2004 | 33.27 | 33.27 | 31.79 | 32.58 | 2,714,606 | -0.69(-2.08%) |
Feb 19, 2004 | 33.53 | 33.66 | 33.10 | 33.27 | 3,203,422 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.75 | 33.12 | 33.19 | 2,016,095 | -0.58(-1.71%) |
Feb 17, 2004 | 33.69 | 33.88 | 33.51 | 33.76 | 996,754 | -0.10(-0.30%) |
Feb 13, 2004 | 34.54 | 34.65 | 33.70 | 33.87 | 965,441 | -0.53(-1.54%) |
Feb 12, 2004 | 34.33 | 34.45 | 34.18 | 34.40 | 1,903,291 | +0.07(+0.20%) |
Feb 11, 2004 | 33.78 | 34.40 | 33.66 | 34.33 | 2,240,419 | +0.71(+2.11%) |
Feb 10, 2004 | 33.24 | 33.73 | 33.23 | 33.62 | 1,747,881 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.54 | 33.10 | 33.14 | 893,832 | +0.05(+0.16%) |
Feb 06, 2004 | 32.61 | 33.24 | 32.61 | 33.09 | 1,961,040 | +0.32(+0.98%) |
Feb 05, 2004 | 32.60 | 32.96 | 32.56 | 32.77 | 1,490,190 | +0.97(+3.06%) |
Feb 04, 2004 | 32.10 | 32.24 | 31.78 | 31.79 | 1,559,105 | -0.79(-2.44%) |
Feb 03, 2004 | 32.11 | 32.78 | 32.03 | 32.59 | 1,307,061 | +0.96(+3.03%) |
Feb 02, 2004 | 31.78 | 31.92 | 31.40 | 31.63 | 2,100,152 | -0.68(-2.10%) |
Jan 30, 2004 | 32.00 | 32.36 | 31.80 | 32.31 | 2,171,761 | +0.25(+0.78%) |
Jan 29, 2004 | 32.59 | 32.59 | 31.59 | 32.06 | 3,698,527 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.48 | 32.63 | 1,688,592 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.53 | 32.99 | 33.06 | 1,041,285 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.32 | 32.93 | 33.32 | 1,114,178 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.96 | 32.47 | 32.77 | 3,563,137 | -0.59(-1.77%) |
Jan 22, 2004 | 33.67 | 33.80 | 33.27 | 33.37 | 3,008,742 | +0.65(+2.00%) |
Jan 21, 2004 | 32.84 | 33.14 | 32.54 | 32.71 | 2,374,526 | -0.26(-0.80%) |
Jan 20, 2004 | 33.12 | 33.16 | 32.83 | 32.98 | 2,730,775 | +0.48(+1.49%) |
Jan 16, 2004 | 32.42 | 32.52 | 31.64 | 32.49 | 2,306,382 | -0.30(-0.93%) |
Jan 15, 2004 | 33.12 | 33.23 | 32.61 | 32.80 | 2,033,933 | -0.48(-1.43%) |
Jan 14, 2004 | 32.57 | 33.30 | 32.49 | 33.27 | 3,734,203 | +0.41(+1.23%) |
Jan 13, 2004 | 33.31 | 33.63 | 32.69 | 32.87 | 9,227,196 | -1.77(-5.11%) |
Jan 12, 2004 | 34.57 | 35.07 | 34.26 | 34.64 | 1,603,507 | +0.07(+0.20%) |
Jan 09, 2004 | 35.28 | 34.99 | 34.48 | 34.57 | 1,903,676 | -0.71(-2.01%) |
Jan 08, 2004 | 34.65 | 35.71 | 35.18 | 35.28 | 4,156,287 | +0.62(+1.80%) |
Jan 07, 2004 | 34.75 | 34.85 | 34.38 | 34.65 | 2,366,954 | -0.41(-1.18%) |
Jan 06, 2004 | 34.87 | 35.21 | 34.69 | 35.07 | 2,284,309 | +0.48(+1.40%) |
Jan 05, 2004 | 34.35 | 34.74 | 34.27 | 34.58 | 3,274,518 | +1.62(+4.92%) |
Jan 02, 2004 | 33.31 | 33.43 | 32.80 | 32.96 | 1,128,936 | +0.58(+1.78%) |
Dec 31, 2003 | 32.42 | 32.63 | 32.28 | 32.38 | 748,303 | -0.03(-0.10%) |
Dec 30, 2003 | 32.57 | 32.65 | 32.38 | 32.42 | 461,995 | -0.16(-0.48%) |
Dec 29, 2003 | 32.15 | 32.57 | 32.09 | 32.57 | 755,490 | +0.42(+1.31%) |
Dec 26, 2003 | 32.18 | 32.34 | 32.07 | 32.15 | 296,190 | +0.08(+0.24%) |
Dec 24, 2003 | 31.60 | 32.10 | 31.60 | 32.07 | 817,089 | +0.29(+0.91%) |
Dec 23, 2003 | 31.64 | 31.98 | 31.60 | 31.78 | 1,114,178 | -0.01(-0.02%) |
Dec 22, 2003 | 31.56 | 31.79 | 31.46 | 31.79 | 1,739,411 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.62 | 31.46 | 31.52 | 2,096,302 | -0.20(-0.64%) |
Dec 18, 2003 | 31.44 | 31.83 | 31.26 | 31.72 | 2,729,877 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.44 | 1,097,623 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.56 | 30.69 | 31.55 | 2,750,154 | +0.50(+1.61%) |
Dec 15, 2003 | 31.87 | 31.89 | 31.16 | 31.05 | 1,549,736 | -0.34(-1.07%) |
Dec 12, 2003 | 31.67 | 31.68 | 31.07 | 31.39 | 3,082,790 | -0.38(-1.20%) |
Dec 11, 2003 | 31.28 | 31.93 | 31.28 | 31.77 | 2,072,689 | +0.55(+1.75%) |
Dec 10, 2003 | 31.27 | 31.41 | 31.02 | 31.22 | 1,876,726 | +0.09(+0.30%) |
Dec 09, 2003 | 31.25 | 31.87 | 31.07 | 31.13 | 2,190,755 | -0.12(-0.37%) |
Dec 08, 2003 | 30.89 | 31.23 | 30.82 | 31.25 | 1,345,047 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.13 | 30.61 | 30.74 | 1,013,052 | -0.77(-2.45%) |
Dec 04, 2003 | 31.02 | 31.71 | 31.10 | 31.51 | 2,554,961 | +0.49(+1.58%) |
Dec 03, 2003 | 31.13 | 31.29 | 30.99 | 31.02 | 3,517,194 | +0.30(+0.99%) |
Dec 02, 2003 | 30.47 | 30.96 | 30.47 | 30.72 | 2,254,792 | -0.14(-0.45%) |
Dec 01, 2003 | 30.04 | 30.86 | 30.44 | 30.86 | 2,622,848 | +0.82(+2.72%) |
Nov 28, 2003 | 29.93 | 30.20 | 29.92 | 30.04 | 411,817 | -0.02(-0.08%) |
Nov 26, 2003 | 30.08 | 30.21 | 29.86 | 30.06 | 1,474,534 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.03 | 29.64 | 29.88 | 2,186,391 | +0.00(+0.00%) |
Nov 24, 2003 | 29.43 | 29.90 | 29.38 | 29.88 | 1,703,735 | +0.59(+2.02%) |
Nov 21, 2003 | 28.88 | 29.33 | 29.13 | 29.29 | 1,034,227 | +0.41(+1.43%) |
Nov 20, 2003 | 28.88 | 29.26 | 28.67 | 28.88 | 2,392,621 | +0.00(+0.00%) |
Nov 19, 2003 | 28.73 | 29.10 | 28.57 | 28.88 | 1,544,090 | +0.26(+0.90%) |
Nov 18, 2003 | 29.37 | 29.51 | 28.61 | 28.62 | 1,827,190 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.39 | 28.96 | 29.19 | 1,516,242 | -0.64(-2.14%) |
Nov 14, 2003 | 30.24 | 30.45 | 29.81 | 29.83 | 3,987,017 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.35 | 30.05 | 30.16 | 1,737,358 | -0.22(-0.72%) |
Nov 12, 2003 | 29.65 | 30.39 | 29.63 | 30.37 | 1,668,058 | +0.96(+3.26%) |
Nov 11, 2003 | 29.66 | 29.61 | 29.25 | 29.42 | 1,930,497 | -0.24(-0.81%) |
Nov 10, 2003 | 30.10 | 30.03 | 29.60 | 29.66 | 2,286,490 | -0.44(-1.48%) |
Nov 07, 2003 | 29.95 | 30.33 | 29.79 | 30.10 | 2,857,696 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.10 | 29.24 | 29.84 | 3,702,248 | +0.93(+3.21%) |
Nov 05, 2003 | 29.01 | 29.03 | 28.60 | 28.92 | 1,848,750 | +0.50(+1.75%) |
Nov 04, 2003 | 29.01 | 28.66 | 28.16 | 28.42 | 2,499,338 | -0.59(-2.04%) |