Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.88 | 33.13 | 32.66 | 32.89 | 348,345 | -0.04(-0.13%) |
Oct 28, 2004 | 32.93 | 33.05 | 32.79 | 32.93 | 147,505 | +0.01(+0.02%) |
Oct 27, 2004 | 32.55 | 32.93 | 32.33 | 32.93 | 372,846 | +0.38(+1.16%) |
Oct 26, 2004 | 31.98 | 32.55 | 31.86 | 32.55 | 347,012 | +0.60(+1.88%) |
Oct 25, 2004 | 32.40 | 32.40 | 31.91 | 31.95 | 179,339 | -0.49(-1.50%) |
Oct 22, 2004 | 32.61 | 32.72 | 32.34 | 32.43 | 189,340 | -0.08(-0.26%) |
Oct 21, 2004 | 32.53 | 32.89 | 32.35 | 32.52 | 432,182 | +0.45(+1.40%) |
Oct 20, 2004 | 32.24 | 32.25 | 31.41 | 32.07 | 211,841 | -0.27(-0.83%) |
Oct 19, 2004 | 32.28 | 32.90 | 32.16 | 32.34 | 319,844 | +0.10(+0.32%) |
Oct 18, 2004 | 32.31 | 32.46 | 32.13 | 32.24 | 117,337 | -0.10(-0.32%) |
Oct 15, 2004 | 32.10 | 32.34 | 31.91 | 32.34 | 262,009 | +0.24(+0.75%) |
Oct 14, 2004 | 31.92 | 32.22 | 31.77 | 32.10 | 171,339 | +0.18(+0.56%) |
Oct 13, 2004 | 32.08 | 32.23 | 31.82 | 31.92 | 137,504 | -0.16(-0.50%) |
Oct 12, 2004 | 31.29 | 32.08 | 31.16 | 32.08 | 211,507 | +0.70(+2.24%) |
Oct 11, 2004 | 31.95 | 32.07 | 31.38 | 31.38 | 177,839 | -0.61(-1.91%) |
Oct 08, 2004 | 31.62 | 31.99 | 31.58 | 31.99 | 300,510 | +0.33(+1.04%) |
Oct 07, 2004 | 32.04 | 32.04 | 31.62 | 31.66 | 362,013 | -0.42(-1.31%) |
Oct 06, 2004 | 31.71 | 32.13 | 31.68 | 32.08 | 241,842 | +0.36(+1.13%) |
Oct 05, 2004 | 31.60 | 31.77 | 31.51 | 31.72 | 134,171 | +0.13(+0.42%) |
Oct 04, 2004 | 31.56 | 31.82 | 31.50 | 31.59 | 152,672 | +0.10(+0.30%) |
Oct 01, 2004 | 31.08 | 31.62 | 30.84 | 31.49 | 413,681 | +0.41(+1.31%) |
Sep 30, 2004 | 30.42 | 31.12 | 30.42 | 31.08 | 672,191 | +0.73(+2.39%) |
Sep 29, 2004 | 30.39 | 30.62 | 30.33 | 30.36 | 278,010 | -0.06(-0.20%) |
Sep 28, 2004 | 30.47 | 30.53 | 30.23 | 30.42 | 338,178 | -0.26(-0.86%) |
Sep 27, 2004 | 30.54 | 30.71 | 30.51 | 30.68 | 194,507 | +0.14(+0.47%) |
Sep 24, 2004 | 30.38 | 30.81 | 30.38 | 30.54 | 301,177 | -0.06(-0.20%) |
Sep 23, 2004 | 30.81 | 30.87 | 30.53 | 30.60 | 428,848 | -0.21(-0.68%) |
Sep 22, 2004 | 30.74 | 30.93 | 30.60 | 30.81 | 225,841 | +0.08(+0.25%) |
Sep 21, 2004 | 30.78 | 30.93 | 30.71 | 30.73 | 179,006 | -0.02(-0.06%) |
Sep 20, 2004 | 31.11 | 31.19 | 30.68 | 30.75 | 583,187 | -0.03(-0.10%) |
Sep 17, 2004 | 30.84 | 30.94 | 30.72 | 30.78 | 691,191 | -0.07(-0.23%) |
Sep 16, 2004 | 30.39 | 30.96 | 30.39 | 30.85 | 620,189 | +0.55(+1.80%) |
Sep 15, 2004 | 29.76 | 30.39 | 29.76 | 30.30 | 276,510 | +0.52(+1.73%) |
Sep 14, 2004 | 29.97 | 29.97 | 29.70 | 29.79 | 226,841 | -0.25(-0.84%) |
Sep 13, 2004 | 30.41 | 30.51 | 29.92 | 30.04 | 241,342 | -0.37(-1.22%) |
Sep 10, 2004 | 29.94 | 30.43 | 29.72 | 30.41 | 211,340 | +0.47(+1.58%) |
Sep 09, 2004 | 30.30 | 30.39 | 29.94 | 29.94 | 254,009 | -0.82(-2.65%) |
Sep 08, 2004 | 30.81 | 30.89 | 30.66 | 30.75 | 170,506 | +0.01(+0.02%) |
Sep 07, 2004 | 30.30 | 30.76 | 30.30 | 30.75 | 221,341 | +0.45(+1.49%) |
Sep 03, 2004 | 29.76 | 30.33 | 29.76 | 30.30 | 297,677 | +0.48(+1.61%) |
Sep 02, 2004 | 29.76 | 29.88 | 29.66 | 29.82 | 280,010 | +0.06(+0.20%) |
Sep 01, 2004 | 29.94 | 30.15 | 29.56 | 29.76 | 237,008 | -0.24(-0.80%) |
Aug 31, 2004 | 29.40 | 30.00 | 29.36 | 30.00 | 295,677 | +0.60(+2.04%) |
Aug 30, 2004 | 29.34 | 29.43 | 29.22 | 29.40 | 161,339 | +0.12(+0.41%) |
Aug 27, 2004 | 29.28 | 29.38 | 29.22 | 29.28 | 107,337 | +0.03(+0.10%) |
Aug 26, 2004 | 29.17 | 29.35 | 29.14 | 29.25 | 171,339 | +0.23(+0.79%) |
Aug 25, 2004 | 29.53 | 29.64 | 29.02 | 29.02 | 268,843 | -0.51(-1.73%) |
Aug 24, 2004 | 29.28 | 29.57 | 29.28 | 29.53 | 584,854 | +0.17(+0.57%) |
Aug 23, 2004 | 29.25 | 29.45 | 28.93 | 29.36 | 170,839 | +0.16(+0.53%) |
Aug 20, 2004 | 29.10 | 29.33 | 29.01 | 29.21 | 715,859 | +0.36(+1.25%) |
Aug 19, 2004 | 29.10 | 29.14 | 28.81 | 28.85 | 256,342 | -0.25(-0.87%) |
Aug 18, 2004 | 28.98 | 29.25 | 28.95 | 29.10 | 1,120,540 | -0.40(-1.36%) |
Aug 17, 2004 | 29.25 | 29.66 | 29.25 | 29.50 | 237,508 | +0.31(+1.07%) |
Aug 16, 2004 | 28.95 | 29.30 | 28.95 | 29.19 | 168,839 | +0.24(+0.83%) |
Aug 13, 2004 | 28.92 | 29.13 | 28.89 | 28.95 | 110,504 | +0.03(+0.10%) |
Aug 12, 2004 | 29.46 | 29.49 | 28.86 | 28.92 | 172,672 | -0.48(-1.63%) |
Aug 11, 2004 | 29.70 | 29.70 | 29.39 | 29.40 | 456,683 | -0.21(-0.71%) |
Aug 10, 2004 | 29.64 | 29.64 | 29.50 | 29.61 | 289,677 | +0.10(+0.35%) |
Aug 09, 2004 | 29.58 | 29.69 | 29.32 | 29.51 | 127,504 | -0.01(-0.02%) |
Aug 06, 2004 | 29.64 | 29.81 | 29.28 | 29.51 | 321,178 | -0.13(-0.43%) |
Aug 05, 2004 | 29.76 | 29.98 | 29.62 | 29.64 | 138,838 | -0.17(-0.56%) |
Aug 04, 2004 | 29.67 | 29.87 | 29.52 | 29.81 | 111,504 | +0.14(+0.47%) |
Aug 03, 2004 | 29.70 | 29.79 | 29.48 | 29.67 | 178,839 | +0.02(+0.06%) |
Aug 02, 2004 | 29.34 | 29.65 | 28.73 | 29.65 | 549,186 | +0.19(+0.65%) |
Jul 30, 2004 | 28.95 | 29.46 | 28.95 | 29.46 | 183,506 | +0.48(+1.66%) |
Jul 29, 2004 | 28.83 | 29.46 | 28.83 | 28.98 | 208,507 | +0.21(+0.73%) |
Jul 28, 2004 | 28.77 | 28.92 | 28.48 | 28.77 | 319,344 | +0.00(+0.00%) |
Jul 27, 2004 | 28.77 | 29.09 | 28.66 | 28.77 | 168,339 | +0.04(+0.15%) |
Jul 26, 2004 | 29.23 | 29.23 | 28.64 | 28.73 | 243,508 | -0.37(-1.28%) |
Jul 23, 2004 | 28.86 | 29.47 | 28.86 | 29.10 | 662,524 | -0.33(-1.12%) |
Jul 22, 2004 | 29.92 | 30.09 | 29.43 | 29.43 | 492,351 | -0.49(-1.64%) |
Jul 21, 2004 | 29.70 | 30.69 | 29.61 | 29.92 | 586,521 | +0.34(+1.16%) |
Jul 20, 2004 | 29.52 | 29.69 | 29.38 | 29.58 | 189,006 | +0.15(+0.51%) |
Jul 19, 2004 | 29.16 | 29.43 | 29.09 | 29.43 | 368,846 | +0.31(+1.07%) |
Jul 16, 2004 | 29.49 | 29.55 | 29.11 | 29.12 | 167,839 | -0.31(-1.06%) |
Jul 15, 2004 | 29.11 | 29.43 | 29.11 | 29.43 | 113,337 | +0.33(+1.13%) |
Jul 14, 2004 | 28.86 | 29.10 | 28.75 | 29.10 | 170,006 | +0.24(+0.83%) |
Jul 13, 2004 | 28.97 | 29.01 | 28.73 | 28.86 | 234,341 | -0.06(-0.21%) |
Jul 12, 2004 | 28.86 | 28.97 | 28.52 | 28.92 | 442,849 | +0.09(+0.31%) |
Jul 09, 2004 | 28.89 | 28.93 | 28.59 | 28.83 | 475,683 | -0.18(-0.62%) |
Jul 08, 2004 | 29.28 | 29.68 | 28.93 | 29.01 | 754,527 | -0.27(-0.92%) |
Jul 07, 2004 | 29.06 | 29.52 | 29.03 | 29.28 | 287,510 | +0.29(+0.99%) |
Jul 06, 2004 | 29.01 | 29.09 | 28.44 | 28.99 | 318,678 | -0.01(-0.04%) |
Jul 02, 2004 | 28.37 | 29.00 | 28.37 | 29.00 | 189,173 | +0.69(+2.44%) |
Jul 01, 2004 | 28.08 | 28.32 | 27.93 | 28.31 | 489,017 | +0.23(+0.83%) |
Jun 30, 2004 | 27.55 | 28.19 | 27.51 | 28.08 | 368,346 | +0.50(+1.83%) |
Jun 29, 2004 | 28.03 | 28.04 | 27.57 | 27.57 | 338,012 | -0.50(-1.77%) |
Jun 28, 2004 | 27.69 | 28.20 | 27.52 | 28.07 | 495,517 | +0.08(+0.30%) |
Jun 25, 2004 | 27.72 | 27.99 | 27.38 | 27.99 | 2,102,742 | +0.26(+0.93%) |
Jun 24, 2004 | 27.65 | 27.95 | 27.62 | 27.73 | 329,511 | +0.22(+0.79%) |
Jun 23, 2004 | 27.54 | 27.56 | 27.33 | 27.52 | 402,347 | -0.03(-0.11%) |
Jun 22, 2004 | 27.69 | 27.90 | 27.51 | 27.55 | 517,018 | -0.10(-0.35%) |
Jun 21, 2004 | 27.15 | 27.65 | 26.99 | 27.64 | 353,346 | +0.62(+2.31%) |
Jun 18, 2004 | 26.63 | 27.11 | 26.59 | 27.02 | 571,854 | +0.38(+1.44%) |
Jun 17, 2004 | 26.04 | 26.64 | 25.98 | 26.63 | 983,702 | +0.59(+2.28%) |
Jun 16, 2004 | 26.07 | 26.08 | 25.81 | 26.04 | 441,516 | -0.08(-0.30%) |
Jun 15, 2004 | 25.72 | 26.19 | 25.72 | 26.12 | 323,845 | +0.50(+1.94%) |
Jun 14, 2004 | 26.20 | 26.20 | 25.55 | 25.62 | 456,516 | -0.57(-2.18%) |
Jun 10, 2004 | 26.49 | 26.58 | 26.15 | 26.19 | 349,179 | -0.24(-0.91%) |
Jun 09, 2004 | 26.72 | 26.78 | 26.39 | 26.43 | 259,509 | -0.29(-1.08%) |
Jun 08, 2004 | 26.81 | 26.85 | 26.67 | 26.72 | 274,676 | -0.15(-0.56%) |
Jun 07, 2004 | 26.70 | 26.91 | 26.64 | 26.87 | 138,505 | +0.19(+0.70%) |
Jun 04, 2004 | 26.76 | 27.08 | 26.63 | 26.68 | 175,173 | +0.04(+0.16%) |
Jun 03, 2004 | 27.12 | 27.20 | 26.64 | 26.64 | 206,007 | -0.36(-1.33%) |
Jun 02, 2004 | 26.77 | 27.06 | 26.67 | 27.00 | 379,513 | +0.30(+1.12%) |
Jun 01, 2004 | 27.30 | 27.30 | 26.59 | 26.70 | 370,180 | -0.60(-2.20%) |
May 28, 2004 | 26.78 | 27.30 | 26.72 | 27.30 | 261,009 | +0.52(+1.95%) |
May 27, 2004 | 26.91 | 27.00 | 26.55 | 26.78 | 306,844 | +0.17(+0.63%) |
May 26, 2004 | 26.55 | 26.97 | 26.35 | 26.61 | 352,346 | +0.11(+0.41%) |
May 25, 2004 | 26.08 | 26.50 | 26.08 | 26.50 | 436,182 | +0.43(+1.63%) |
May 24, 2004 | 26.04 | 26.25 | 25.89 | 26.08 | 225,341 | +0.16(+0.60%) |
May 21, 2004 | 25.97 | 26.57 | 25.83 | 25.92 | 440,515 | +0.09(+0.35%) |
May 20, 2004 | 25.56 | 25.94 | 25.54 | 25.83 | 321,678 | +0.25(+0.99%) |
May 19, 2004 | 25.60 | 26.09 | 25.47 | 25.58 | 729,026 | +0.10(+0.38%) |
May 18, 2004 | 25.04 | 25.71 | 24.97 | 25.48 | 855,364 | +0.50(+2.02%) |
May 17, 2004 | 24.72 | 25.08 | 24.09 | 24.98 | 289,677 | +0.22(+0.87%) |
May 14, 2004 | 24.60 | 25.10 | 24.37 | 24.76 | 183,339 | +0.13(+0.51%) |
May 13, 2004 | 24.72 | 25.05 | 24.53 | 24.64 | 265,842 | -0.08(-0.34%) |
May 12, 2004 | 24.38 | 24.72 | 24.06 | 24.72 | 589,354 | +0.42(+1.73%) |
May 11, 2004 | 24.21 | 24.86 | 24.17 | 24.30 | 249,842 | +0.16(+0.65%) |
May 10, 2004 | 24.30 | 24.65 | 23.48 | 24.14 | 368,680 | -0.37(-1.49%) |
May 07, 2004 | 25.20 | 25.20 | 24.48 | 24.51 | 365,346 | -0.72(-2.85%) |
May 06, 2004 | 25.34 | 25.52 | 24.96 | 25.23 | 317,011 | -0.12(-0.47%) |
May 05, 2004 | 25.49 | 25.54 | 25.30 | 25.35 | 473,350 | -0.18(-0.71%) |
May 04, 2004 | 25.24 | 25.75 | 25.21 | 25.53 | 325,011 | +0.28(+1.12%) |
May 03, 2004 | 24.45 | 25.25 | 24.31 | 25.25 | 277,176 | +0.77(+3.14%) |
Apr 30, 2004 | 24.66 | 24.90 | 24.24 | 24.48 | 249,342 | -0.16(-0.66%) |
Apr 29, 2004 | 25.00 | 25.36 | 24.56 | 24.64 | 350,179 | -0.35(-1.42%) |
Apr 28, 2004 | 25.07 | 25.13 | 24.84 | 25.00 | 246,842 | +0.01(+0.02%) |
Apr 27, 2004 | 24.99 | 25.36 | 24.98 | 24.99 | 445,682 | +0.00(+0.00%) |
Apr 26, 2004 | 24.69 | 25.36 | 24.69 | 24.99 | 288,343 | +0.29(+1.17%) |
Apr 23, 2004 | 25.26 | 25.30 | 24.42 | 24.70 | 382,347 | -0.43(-1.72%) |
Apr 22, 2004 | 24.66 | 25.64 | 24.66 | 25.13 | 365,846 | +0.47(+1.92%) |
Apr 21, 2004 | 24.36 | 24.87 | 24.33 | 24.66 | 281,676 | +0.20(+0.83%) |
Apr 20, 2004 | 25.32 | 25.44 | 24.46 | 24.46 | 414,515 | -0.89(-3.53%) |
Apr 19, 2004 | 25.14 | 25.62 | 24.74 | 25.35 | 274,843 | +0.26(+1.05%) |
Apr 16, 2004 | 25.10 | 25.39 | 24.85 | 25.09 | 253,342 | +0.12(+0.48%) |
Apr 15, 2004 | 24.36 | 25.02 | 24.36 | 24.97 | 619,022 | +0.73(+3.00%) |
Apr 14, 2004 | 24.22 | 24.77 | 24.09 | 24.24 | 657,523 | -0.23(-0.96%) |
Apr 13, 2004 | 25.21 | 25.21 | 24.19 | 24.47 | 1,618,558 | -0.73(-2.88%) |
Apr 12, 2004 | 26.81 | 26.81 | 24.67 | 25.20 | 688,858 | -1.71(-6.35%) |
Apr 08, 2004 | 27.09 | 27.25 | 26.76 | 26.91 | 402,514 | -0.14(-0.53%) |
Apr 07, 2004 | 26.76 | 27.36 | 26.26 | 27.05 | 762,860 | +0.22(+0.83%) |
Apr 06, 2004 | 27.80 | 27.80 | 26.83 | 26.83 | 678,524 | -1.11(-3.97%) |
Apr 05, 2004 | 28.92 | 28.92 | 27.60 | 27.94 | 488,017 | -0.98(-3.38%) |
Apr 02, 2004 | 29.02 | 29.13 | 28.80 | 28.92 | 334,845 | +0.03(+0.10%) |
Apr 01, 2004 | 28.65 | 28.96 | 28.65 | 28.89 | 416,681 | +0.27(+0.94%) |
Mar 31, 2004 | 28.48 | 28.73 | 28.31 | 28.62 | 452,683 | +0.04(+0.13%) |
Mar 30, 2004 | 28.50 | 28.70 | 28.36 | 28.58 | 390,514 | +0.08(+0.29%) |
Mar 29, 2004 | 28.22 | 28.50 | 28.22 | 28.50 | 322,011 | -0.02(-0.06%) |
Mar 26, 2004 | 28.80 | 28.80 | 28.44 | 28.52 | 319,344 | -0.15(-0.52%) |
Mar 25, 2004 | 28.23 | 28.67 | 28.22 | 28.67 | 448,016 | +0.44(+1.55%) |
Mar 24, 2004 | 28.23 | 28.38 | 28.16 | 28.23 | 514,351 | +0.15(+0.53%) |
Mar 23, 2004 | 28.48 | 28.48 | 27.63 | 28.08 | 640,689 | +0.41(+1.50%) |
Mar 22, 2004 | 27.65 | 27.74 | 27.34 | 27.66 | 370,680 | +0.02(+0.09%) |
Mar 19, 2004 | 27.60 | 27.65 | 27.24 | 27.64 | 405,514 | +0.04(+0.15%) |
Mar 18, 2004 | 27.59 | 27.61 | 27.40 | 27.60 | 242,342 | +0.01(+0.02%) |
Mar 17, 2004 | 26.91 | 27.59 | 26.89 | 27.59 | 515,518 | +0.62(+2.31%) |
Mar 16, 2004 | 26.85 | 27.00 | 26.69 | 26.97 | 259,342 | +0.14(+0.51%) |
Mar 15, 2004 | 27.14 | 27.14 | 26.79 | 26.83 | 149,838 | -0.31(-1.15%) |
Mar 12, 2004 | 26.88 | 27.17 | 26.79 | 27.14 | 387,347 | +0.32(+1.21%) |
Mar 11, 2004 | 27.01 | 27.11 | 26.77 | 26.82 | 314,511 | -0.31(-1.15%) |
Mar 10, 2004 | 27.30 | 27.48 | 27.13 | 27.13 | 517,018 | -0.17(-0.62%) |
Mar 09, 2004 | 27.54 | 27.61 | 27.25 | 27.30 | 370,180 | -0.21(-0.76%) |
Mar 08, 2004 | 27.78 | 27.82 | 27.39 | 27.51 | 263,342 | -0.26(-0.93%) |
Mar 05, 2004 | 27.66 | 28.02 | 27.60 | 27.77 | 258,842 | +0.11(+0.39%) |
Mar 04, 2004 | 27.27 | 27.66 | 27.25 | 27.66 | 324,678 | +0.30(+1.10%) |
Mar 03, 2004 | 26.97 | 27.41 | 26.80 | 27.36 | 311,511 | +0.35(+1.31%) |
Mar 02, 2004 | 26.97 | 27.04 | 26.81 | 27.00 | 213,507 | +0.02(+0.07%) |
Mar 01, 2004 | 26.44 | 27.02 | 26.43 | 26.99 | 409,014 | +0.59(+2.23%) |
Feb 27, 2004 | 26.52 | 26.52 | 26.10 | 26.40 | 417,015 | -0.16(-0.59%) |
Feb 26, 2004 | 26.55 | 26.66 | 26.49 | 26.55 | 423,848 | -0.02(-0.09%) |
Feb 25, 2004 | 26.25 | 26.58 | 26.15 | 26.58 | 380,013 | +0.35(+1.33%) |
Feb 24, 2004 | 25.70 | 26.29 | 25.70 | 26.23 | 241,342 | +0.27(+1.04%) |
Feb 23, 2004 | 25.78 | 25.98 | 25.68 | 25.96 | 215,507 | +0.14(+0.53%) |
Feb 20, 2004 | 25.77 | 25.91 | 25.51 | 25.82 | 259,009 | +0.11(+0.44%) |
Feb 19, 2004 | 25.79 | 25.89 | 25.63 | 25.71 | 201,840 | -0.10(-0.37%) |
Feb 18, 2004 | 25.94 | 26.02 | 25.71 | 25.81 | 259,509 | -0.25(-0.94%) |
Feb 17, 2004 | 26.05 | 26.15 | 25.98 | 26.05 | 145,338 | +0.06(+0.23%) |
Feb 13, 2004 | 26.31 | 26.37 | 25.94 | 25.99 | 292,177 | -0.35(-1.32%) |
Feb 12, 2004 | 26.43 | 26.44 | 26.20 | 26.34 | 494,184 | -0.24(-0.90%) |
Feb 11, 2004 | 26.61 | 26.61 | 26.36 | 26.58 | 237,008 | -0.12(-0.45%) |
Feb 10, 2004 | 26.55 | 26.70 | 26.40 | 26.70 | 262,009 | +0.12(+0.45%) |
Feb 09, 2004 | 26.43 | 26.58 | 26.11 | 26.58 | 231,008 | +0.15(+0.57%) |
Feb 06, 2004 | 25.68 | 26.43 | 25.60 | 26.43 | 296,344 | +0.69(+2.68%) |
Feb 05, 2004 | 25.69 | 25.80 | 25.58 | 25.74 | 216,674 | +0.05(+0.21%) |
Feb 04, 2004 | 26.00 | 26.01 | 25.52 | 25.69 | 338,178 | -0.43(-1.65%) |
Feb 03, 2004 | 25.95 | 26.52 | 25.95 | 26.12 | 404,014 | +0.08(+0.30%) |
Feb 02, 2004 | 25.78 | 26.11 | 25.60 | 26.04 | 290,010 | +0.26(+1.00%) |
Jan 30, 2004 | 25.62 | 25.83 | 25.56 | 25.78 | 303,677 | +0.08(+0.33%) |
Jan 29, 2004 | 25.80 | 25.87 | 25.56 | 25.70 | 485,684 | +0.05(+0.21%) |
Jan 28, 2004 | 25.45 | 25.69 | 25.33 | 25.64 | 478,184 | +0.16(+0.61%) |
Jan 27, 2004 | 25.41 | 25.58 | 25.36 | 25.49 | 442,682 | +0.00(+0.00%) |
Jan 26, 2004 | 25.26 | 25.50 | 25.20 | 25.49 | 290,677 | +0.11(+0.43%) |
Jan 23, 2004 | 25.11 | 25.38 | 24.88 | 25.38 | 242,175 | +0.59(+2.40%) |
Jan 22, 2004 | 24.71 | 24.91 | 24.60 | 24.79 | 519,518 | +0.11(+0.46%) |
Jan 21, 2004 | 24.74 | 24.82 | 24.60 | 24.67 | 314,011 | -0.15(-0.60%) |
Jan 20, 2004 | 25.08 | 25.17 | 24.82 | 24.82 | 364,846 | -0.25(-0.98%) |
Jan 16, 2004 | 25.30 | 25.30 | 25.07 | 25.07 | 300,510 | -0.23(-0.92%) |
Jan 15, 2004 | 25.38 | 25.40 | 25.14 | 25.30 | 199,507 | -0.05(-0.19%) |
Jan 14, 2004 | 25.36 | 25.38 | 25.29 | 25.35 | 620,355 | +0.05(+0.19%) |
Jan 13, 2004 | 25.40 | 25.53 | 25.28 | 25.30 | 1,316,881 | -0.10(-0.38%) |
Jan 12, 2004 | 25.13 | 25.40 | 25.13 | 25.40 | 194,840 | +0.17(+0.67%) |
Jan 09, 2004 | 25.20 | 25.34 | 25.10 | 25.23 | 178,839 | -0.02(-0.10%) |
Jan 08, 2004 | 25.11 | 25.38 | 25.08 | 25.25 | 386,347 | +0.26(+1.03%) |
Jan 07, 2004 | 24.93 | 25.15 | 24.93 | 25.00 | 248,175 | +0.14(+0.58%) |
Jan 06, 2004 | 24.76 | 25.20 | 24.72 | 24.85 | 413,181 | +0.01(+0.05%) |
Jan 05, 2004 | 24.72 | 25.03 | 24.72 | 24.84 | 215,841 | +0.15(+0.61%) |
Jan 02, 2004 | 24.81 | 25.09 | 24.57 | 24.69 | 185,840 | +0.06(+0.24%) |
Dec 31, 2003 | 25.04 | 25.20 | 24.63 | 24.63 | 563,687 | +0.05(+0.22%) |
Dec 30, 2003 | 24.62 | 24.74 | 24.54 | 24.58 | 179,006 | +0.01(+0.02%) |
Dec 29, 2003 | 24.39 | 24.62 | 24.31 | 24.57 | 246,508 | -0.04(-0.17%) |
Dec 26, 2003 | 24.58 | 24.79 | 24.58 | 24.61 | 89,003 | +0.04(+0.15%) |
Dec 24, 2003 | 24.44 | 24.59 | 24.30 | 24.58 | 68,835 | +0.13(+0.54%) |
Dec 23, 2003 | 24.31 | 24.41 | 24.23 | 24.44 | 171,672 | +0.14(+0.59%) |
Dec 22, 2003 | 23.92 | 24.32 | 23.88 | 24.30 | 277,176 | +0.48(+2.02%) |
Dec 19, 2003 | 23.85 | 23.90 | 23.70 | 23.82 | 398,681 | -0.11(-0.48%) |
Dec 18, 2003 | 24.00 | 24.06 | 23.92 | 23.93 | 296,344 | -0.11(-0.45%) |
Dec 17, 2003 | 24.00 | 24.05 | 23.81 | 24.04 | 159,672 | +0.09(+0.38%) |
Dec 16, 2003 | 23.61 | 23.97 | 23.55 | 23.95 | 185,673 | +0.47(+1.99%) |
Dec 15, 2003 | 23.85 | 24.09 | 23.48 | 23.48 | 289,177 | -0.16(-0.66%) |
Dec 12, 2003 | 23.55 | 23.69 | 23.54 | 23.64 | 238,675 | +0.18(+0.77%) |
Dec 11, 2003 | 23.22 | 23.64 | 23.21 | 23.46 | 296,510 | +0.35(+1.51%) |
Dec 10, 2003 | 23.35 | 23.35 | 22.95 | 23.11 | 319,344 | +0.20(+0.89%) |
Dec 09, 2003 | 22.90 | 23.10 | 22.80 | 22.91 | 214,674 | -0.04(-0.16%) |
Dec 08, 2003 | 22.65 | 22.89 | 22.54 | 22.94 | 311,011 | +0.41(+1.84%) |
Dec 05, 2003 | 22.76 | 22.78 | 22.37 | 22.53 | 150,838 | -0.21(-0.92%) |
Dec 04, 2003 | 22.76 | 22.88 | 22.67 | 22.74 | 231,008 | -0.05(-0.24%) |
Dec 03, 2003 | 23.16 | 23.32 | 22.78 | 22.79 | 218,507 | -0.25(-1.07%) |
Dec 02, 2003 | 23.13 | 23.28 | 23.04 | 23.04 | 388,514 | -0.01(-0.03%) |
Dec 01, 2003 | 22.59 | 23.17 | 22.59 | 23.05 | 480,850 | +0.63(+2.81%) |
Nov 28, 2003 | 22.67 | 22.79 | 22.40 | 22.42 | 140,338 | -0.19(-0.85%) |
Nov 26, 2003 | 22.85 | 22.93 | 22.60 | 22.61 | 286,843 | -0.17(-0.74%) |
Nov 25, 2003 | 22.60 | 22.78 | 22.51 | 22.78 | 137,671 | +0.14(+0.64%) |
Nov 24, 2003 | 22.53 | 22.73 | 22.38 | 22.63 | 207,007 | +0.13(+0.59%) |
Nov 21, 2003 | 22.48 | 22.56 | 22.15 | 22.50 | 219,007 | +0.08(+0.37%) |
Nov 20, 2003 | 22.35 | 22.42 | 22.29 | 22.42 | 300,177 | +0.07(+0.30%) |
Nov 19, 2003 | 22.39 | 22.54 | 22.31 | 22.35 | 256,342 | -0.02(-0.08%) |
Nov 18, 2003 | 22.46 | 22.53 | 22.31 | 22.37 | 199,673 | +0.08(+0.38%) |
Nov 17, 2003 | 22.21 | 22.43 | 22.21 | 22.28 | 256,675 | +0.01(+0.05%) |
Nov 14, 2003 | 22.59 | 22.89 | 22.27 | 22.27 | 185,840 | -0.30(-1.33%) |
Nov 13, 2003 | 22.32 | 22.57 | 22.20 | 22.57 | 164,839 | +0.28(+1.27%) |
Nov 12, 2003 | 21.99 | 22.38 | 21.99 | 22.29 | 178,006 | +0.36(+1.64%) |
Nov 11, 2003 | 22.14 | 22.14 | 21.88 | 21.93 | 164,172 | -0.17(-0.76%) |
Nov 10, 2003 | 22.26 | 22.26 | 22.04 | 22.10 | 186,006 | -0.16(-0.73%) |
Nov 07, 2003 | 22.32 | 22.32 | 22.20 | 22.26 | 269,009 | +0.06(+0.27%) |
Nov 06, 2003 | 22.32 | 22.34 | 22.08 | 22.20 | 206,007 | -0.07(-0.32%) |
Nov 05, 2003 | 22.23 | 22.31 | 22.12 | 22.27 | 187,340 | +0.04(+0.19%) |
Nov 04, 2003 | 22.23 | 22.31 | 22.18 | 22.23 | 236,841 | -0.08(-0.38%) |