Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 27.89 | 28.43 | 27.89 | 28.41 | 24,884,654 | +0.35(+1.26%) |
Oct 28, 2004 | 28.05 | 28.34 | 27.85 | 28.06 | 31,725,924 | -0.20(-0.69%) |
Oct 27, 2004 | 28.48 | 28.50 | 27.99 | 28.25 | 23,526,276 | -0.25(-0.89%) |
Oct 26, 2004 | 28.13 | 28.51 | 28.11 | 28.51 | 21,875,258 | +0.33(+1.19%) |
Oct 25, 2004 | 28.05 | 28.33 | 28.00 | 28.17 | 18,044,424 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.45 | 28.07 | 28.11 | 17,347,908 | -0.06(-0.23%) |
Oct 21, 2004 | 28.19 | 28.33 | 27.99 | 28.17 | 19,275,106 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.27 | 27.85 | 28.21 | 21,242,502 | +0.32(+1.16%) |
Oct 19, 2004 | 27.99 | 28.19 | 27.84 | 27.88 | 19,797,146 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.37 | 28.11 | 28.14 | 15,933,739 | -0.16(-0.55%) |
Oct 15, 2004 | 28.25 | 28.40 | 28.08 | 28.29 | 19,090,928 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.01 | 28.11 | 20,219,560 | +0.13(+0.47%) |
Oct 13, 2004 | 28.25 | 28.26 | 27.81 | 27.98 | 25,398,030 | -0.51(-1.80%) |
Oct 12, 2004 | 28.60 | 28.79 | 28.47 | 28.49 | 17,073,980 | -0.24(-0.84%) |
Oct 11, 2004 | 28.86 | 28.88 | 28.52 | 28.74 | 13,022,583 | -0.03(-0.10%) |
Oct 08, 2004 | 28.74 | 29.00 | 28.71 | 28.77 | 18,262,214 | +0.06(+0.20%) |
Oct 07, 2004 | 28.47 | 29.12 | 28.47 | 28.71 | 18,593,318 | -0.17(-0.58%) |
Oct 06, 2004 | 28.48 | 28.88 | 27.93 | 28.88 | 22,274,800 | +0.41(+1.44%) |
Oct 05, 2004 | 28.35 | 28.58 | 28.34 | 28.47 | 18,951,972 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.54 | 28.00 | 28.23 | 23,040,274 | +0.02(+0.06%) |
Oct 01, 2004 | 27.96 | 28.26 | 27.91 | 28.22 | 19,591,658 | +0.32(+1.16%) |
Sep 30, 2004 | 27.79 | 27.92 | 27.70 | 27.89 | 23,801,070 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.48 | 27.79 | 28,277,480 | -0.22(-0.78%) |
Sep 28, 2004 | 27.79 | 28.15 | 27.78 | 28.01 | 22,994,880 | +0.33(+1.19%) |
Sep 27, 2004 | 27.50 | 27.86 | 27.50 | 27.68 | 20,908,452 | +0.07(+0.27%) |
Sep 24, 2004 | 27.50 | 27.72 | 27.47 | 27.61 | 22,023,570 | +0.04(+0.15%) |
Sep 23, 2004 | 27.76 | 27.91 | 27.52 | 27.57 | 30,075,424 | -0.63(-2.25%) |
Sep 22, 2004 | 28.40 | 28.40 | 28.11 | 28.20 | 24,086,606 | -0.36(-1.27%) |
Sep 21, 2004 | 27.99 | 28.64 | 27.99 | 28.56 | 28,050,506 | +0.74(+2.66%) |
Sep 20, 2004 | 27.92 | 28.06 | 27.77 | 27.82 | 20,221,986 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.54 | 27.92 | 32,522,064 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.30 | 27.44 | 13,312,971 | +0.07(+0.25%) |
Sep 15, 2004 | 27.44 | 27.57 | 27.33 | 27.37 | 19,941,128 | -0.02(-0.08%) |
Sep 14, 2004 | 27.49 | 27.58 | 27.35 | 27.40 | 16,883,738 | -0.02(-0.06%) |
Sep 13, 2004 | 27.43 | 27.52 | 27.34 | 27.41 | 16,446,596 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.34 | 16,073,043 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.44 | 27.18 | 27.40 | 19,246,346 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.26 | 27.10 | 27.17 | 17,737,748 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.27 | 26.92 | 27.21 | 25,909,674 | +0.05(+0.19%) |
Sep 03, 2004 | 27.11 | 27.27 | 27.06 | 27.16 | 20,162,558 | +0.05(+0.17%) |
Sep 02, 2004 | 26.96 | 27.12 | 26.81 | 27.11 | 15,759,264 | +0.31(+1.16%) |
Sep 01, 2004 | 26.66 | 26.87 | 26.57 | 26.80 | 20,118,896 | +0.20(+0.74%) |
Aug 31, 2004 | 26.11 | 26.62 | 26.11 | 26.61 | 21,033,374 | +0.56(+2.15%) |
Aug 30, 2004 | 26.17 | 26.37 | 26.02 | 26.05 | 14,003,249 | -0.18(-0.68%) |
Aug 27, 2004 | 26.19 | 26.31 | 26.17 | 26.23 | 12,816,574 | +0.11(+0.42%) |
Aug 26, 2004 | 25.97 | 26.20 | 25.93 | 26.12 | 16,884,604 | +0.03(+0.13%) |
Aug 25, 2004 | 25.95 | 26.08 | 25.91 | 26.08 | 20,190,800 | +0.20(+0.76%) |
Aug 24, 2004 | 25.97 | 25.97 | 25.69 | 25.89 | 18,138,158 | -0.08(-0.31%) |
Aug 23, 2004 | 26.23 | 26.29 | 25.89 | 25.97 | 17,202,714 | -0.15(-0.57%) |
Aug 20, 2004 | 26.08 | 26.35 | 26.05 | 26.12 | 20,249,536 | +0.09(+0.35%) |
Aug 19, 2004 | 25.85 | 26.08 | 25.83 | 26.02 | 21,034,068 | +0.16(+0.62%) |
Aug 18, 2004 | 25.63 | 25.95 | 25.58 | 25.86 | 20,230,650 | +0.26(+1.01%) |
Aug 17, 2004 | 25.84 | 25.95 | 25.51 | 25.60 | 21,126,244 | -0.42(-1.62%) |
Aug 16, 2004 | 25.98 | 26.13 | 25.89 | 26.02 | 18,411,046 | +0.10(+0.38%) |
Aug 13, 2004 | 25.72 | 26.04 | 25.72 | 25.93 | 17,794,752 | +0.21(+0.81%) |
Aug 12, 2004 | 25.97 | 26.22 | 25.70 | 25.72 | 19,257,088 | -0.33(-1.26%) |
Aug 11, 2004 | 26.06 | 26.19 | 25.68 | 26.05 | 25,331,670 | -0.09(-0.35%) |
Aug 10, 2004 | 26.27 | 26.35 | 26.04 | 26.14 | 20,355,052 | -0.16(-0.59%) |
Aug 09, 2004 | 26.11 | 26.57 | 26.10 | 26.30 | 19,384,608 | +0.25(+0.98%) |
Aug 06, 2004 | 26.30 | 26.46 | 25.97 | 26.04 | 18,981,426 | -0.41(-1.55%) |
Aug 05, 2004 | 26.69 | 26.74 | 26.31 | 26.45 | 20,836,202 | -0.24(-0.89%) |
Aug 04, 2004 | 27.05 | 27.05 | 26.63 | 26.69 | 23,192,572 | -0.38(-1.39%) |
Aug 03, 2004 | 26.73 | 27.09 | 26.73 | 27.06 | 22,755,258 | +0.37(+1.38%) |
Aug 02, 2004 | 26.72 | 26.79 | 26.47 | 26.69 | 16,974,008 | -0.03(-0.11%) |
Jul 30, 2004 | 26.62 | 26.75 | 26.54 | 26.72 | 17,995,044 | +0.16(+0.59%) |
Jul 29, 2004 | 26.58 | 26.67 | 26.41 | 26.57 | 23,269,674 | +0.13(+0.48%) |
Jul 28, 2004 | 26.12 | 26.51 | 25.74 | 26.44 | 25,498,176 | +0.23(+0.88%) |
Jul 27, 2004 | 26.16 | 26.23 | 26.06 | 26.21 | 18,719,280 | +0.05(+0.18%) |
Jul 26, 2004 | 26.13 | 26.29 | 26.03 | 26.16 | 17,732,378 | +0.01(+0.02%) |
Jul 23, 2004 | 26.13 | 26.25 | 26.02 | 26.16 | 15,361,107 | -0.04(-0.15%) |
Jul 22, 2004 | 26.04 | 26.35 | 26.02 | 26.20 | 19,115,532 | +0.13(+0.49%) |
Jul 21, 2004 | 26.42 | 27.02 | 26.07 | 26.07 | 19,993,280 | -0.42(-1.59%) |
Jul 20, 2004 | 26.40 | 26.62 | 26.40 | 26.49 | 16,863,812 | +0.00(+0.00%) |
Jul 19, 2004 | 26.43 | 26.60 | 25.63 | 26.49 | 17,219,174 | +0.04(+0.15%) |
Jul 16, 2004 | 26.38 | 26.52 | 26.25 | 26.45 | 19,833,706 | +0.29(+1.13%) |
Jul 15, 2004 | 26.19 | 26.31 | 26.09 | 26.16 | 13,731,400 | -0.08(-0.31%) |
Jul 14, 2004 | 25.94 | 26.25 | 25.94 | 26.24 | 14,936,267 | +0.14(+0.55%) |
Jul 13, 2004 | 26.03 | 26.14 | 25.89 | 26.09 | 15,042,997 | -0.13(-0.51%) |
Jul 12, 2004 | 26.12 | 26.25 | 26.05 | 26.23 | 13,042,855 | -0.01(-0.02%) |
Jul 09, 2004 | 26.23 | 26.29 | 26.10 | 26.23 | 14,744,466 | +0.08(+0.29%) |
Jul 08, 2004 | 26.25 | 26.28 | 26.09 | 26.16 | 19,026,302 | -0.03(-0.11%) |
Jul 07, 2004 | 26.03 | 26.19 | 25.91 | 26.19 | 20,090,134 | +0.16(+0.60%) |
Jul 06, 2004 | 25.86 | 26.03 | 25.82 | 26.03 | 19,678,116 | +0.22(+0.85%) |
Jul 02, 2004 | 25.63 | 25.91 | 25.59 | 25.81 | 13,843,154 | +0.08(+0.29%) |
Jul 01, 2004 | 25.70 | 25.76 | 25.51 | 25.74 | 21,883,748 | +0.10(+0.41%) |
Jun 30, 2004 | 25.70 | 25.76 | 25.49 | 25.63 | 23,707,854 | -0.09(-0.36%) |
Jun 29, 2004 | 25.54 | 25.83 | 25.53 | 25.72 | 19,016,946 | +0.11(+0.43%) |
Jun 28, 2004 | 25.68 | 25.75 | 25.39 | 25.61 | 23,635,084 | +0.07(+0.29%) |
Jun 25, 2004 | 26.13 | 26.13 | 25.54 | 25.54 | 37,495,912 | -0.59(-2.25%) |
Jun 24, 2004 | 26.15 | 26.28 | 26.12 | 26.13 | 17,335,434 | -0.11(-0.42%) |
Jun 23, 2004 | 25.92 | 26.24 | 25.87 | 26.24 | 25,221,476 | +0.32(+1.25%) |
Jun 22, 2004 | 25.64 | 25.97 | 25.63 | 25.91 | 18,133,654 | +0.10(+0.38%) |
Jun 21, 2004 | 25.91 | 25.97 | 25.77 | 25.82 | 16,773,370 | -0.14(-0.56%) |
Jun 18, 2004 | 25.84 | 25.96 | 25.77 | 25.96 | 25,634,188 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.77 | 25.84 | 15,642,485 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.89 | 25.54 | 25.82 | 20,982,090 | +0.38(+1.47%) |
Jun 15, 2004 | 25.40 | 25.65 | 25.35 | 25.44 | 21,961,368 | +0.13(+0.52%) |
Jun 14, 2004 | 25.39 | 25.44 | 25.23 | 25.31 | 16,219,969 | -0.08(-0.30%) |
Jun 10, 2004 | 25.19 | 25.48 | 25.18 | 25.38 | 15,819,559 | +0.31(+1.22%) |
Jun 09, 2004 | 25.02 | 25.22 | 24.88 | 25.08 | 20,194,264 | -0.25(-1.00%) |
Jun 08, 2004 | 25.39 | 25.53 | 25.23 | 25.33 | 22,260,420 | -0.06(-0.25%) |
Jun 07, 2004 | 25.39 | 25.39 | 25.18 | 25.39 | 18,916,800 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.94 | 25.03 | 17,363,502 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,997,602 | -0.13(-0.53%) |
Jun 02, 2004 | 25.31 | 25.39 | 25.23 | 25.27 | 23,535,286 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.31 | 25.04 | 25.22 | 17,327,464 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.85 | 24.96 | 17,757,328 | -0.07(-0.28%) |
May 27, 2004 | 25.19 | 25.22 | 24.82 | 25.03 | 18,394,586 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.29 | 24.98 | 25.14 | 17,363,848 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.29 | 24.82 | 25.29 | 21,890,678 | +0.59(+2.38%) |
May 24, 2004 | 24.62 | 24.85 | 24.53 | 24.70 | 20,149,910 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.98 | 24.50 | 24.59 | 29,213,270 | -0.07(-0.30%) |
May 20, 2004 | 24.56 | 24.86 | 24.54 | 24.66 | 14,436,925 | +0.07(+0.31%) |
May 19, 2004 | 24.70 | 24.89 | 24.49 | 24.59 | 23,704,216 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.85 | 24.56 | 24.64 | 19,828,334 | -0.21(-0.84%) |
May 17, 2004 | 24.99 | 25.13 | 24.82 | 24.85 | 17,724,408 | -0.13(-0.51%) |
May 14, 2004 | 24.70 | 25.14 | 24.66 | 24.97 | 18,443,274 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.94 | 24.56 | 24.66 | 17,761,486 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.39 | 24.82 | 23,169,354 | +0.23(+0.94%) |
May 11, 2004 | 24.41 | 24.61 | 24.24 | 24.59 | 19,555,100 | +0.32(+1.31%) |
May 10, 2004 | 24.60 | 24.73 | 24.00 | 24.27 | 28,242,654 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.28 | 24.85 | 24.96 | 17,356,052 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.53 | 25.11 | 25.30 | 19,965,212 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.39 | 24.94 | 25.39 | 22,791,816 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.33 | 24.96 | 25.12 | 22,755,778 | -0.09(-0.37%) |
May 03, 2004 | 24.76 | 25.22 | 24.72 | 25.21 | 21,452,324 | +0.65(+2.66%) |
Apr 30, 2004 | 24.76 | 25.08 | 24.56 | 24.56 | 22,847,086 | +0.01(+0.02%) |
Apr 29, 2004 | 24.96 | 25.23 | 24.53 | 24.55 | 23,444,322 | -0.33(-1.35%) |
Apr 28, 2004 | 25.21 | 25.28 | 24.89 | 24.89 | 20,442,896 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.85 | 25.25 | 23,153,068 | +0.43(+1.72%) |
Apr 26, 2004 | 24.96 | 25.07 | 24.80 | 24.82 | 16,419,048 | +0.02(+0.09%) |
Apr 23, 2004 | 24.96 | 24.96 | 24.69 | 24.80 | 13,787,017 | -0.19(-0.76%) |
Apr 22, 2004 | 24.64 | 25.14 | 24.59 | 24.99 | 17,747,798 | +0.20(+0.81%) |
Apr 21, 2004 | 24.56 | 24.81 | 24.47 | 24.79 | 18,821,160 | -0.20(-0.81%) |
Apr 20, 2004 | 25.23 | 25.23 | 24.64 | 24.99 | 17,955,366 | -0.25(-0.98%) |
Apr 19, 2004 | 25.31 | 25.31 | 25.09 | 25.24 | 12,320,177 | -0.07(-0.30%) |
Apr 16, 2004 | 25.24 | 25.34 | 25.14 | 25.31 | 17,807,920 | +0.10(+0.41%) |
Apr 15, 2004 | 24.99 | 25.30 | 24.53 | 25.21 | 20,807,786 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 24.99 | 24.54 | 24.99 | 20,011,126 | +0.28(+1.12%) |
Apr 13, 2004 | 25.04 | 25.07 | 24.70 | 24.71 | 21,400,344 | -0.17(-0.67%) |
Apr 12, 2004 | 24.64 | 25.03 | 24.59 | 24.88 | 17,240,658 | +0.38(+1.55%) |
Apr 08, 2004 | 24.37 | 24.78 | 24.33 | 24.50 | 21,211,836 | +0.32(+1.31%) |
Apr 07, 2004 | 24.25 | 24.40 | 24.17 | 24.18 | 17,576,962 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.47 | 24.24 | 24.35 | 12,907,190 | -0.03(-0.14%) |
Apr 05, 2004 | 24.22 | 24.43 | 24.21 | 24.39 | 14,985,647 | +0.20(+0.81%) |
Apr 02, 2004 | 24.23 | 24.23 | 24.01 | 24.19 | 19,528,244 | +0.23(+0.94%) |
Apr 01, 2004 | 24.18 | 24.23 | 23.91 | 23.96 | 19,719,352 | -0.04(-0.17%) |
Mar 31, 2004 | 24.04 | 24.22 | 23.91 | 24.00 | 21,883,920 | +0.02(+0.10%) |
Mar 30, 2004 | 23.90 | 24.04 | 23.81 | 23.98 | 18,111,302 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.90 | 23.58 | 23.72 | 16,670,971 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.74 | 23.27 | 23.51 | 19,657,324 | +0.28(+1.22%) |
Mar 25, 2004 | 23.20 | 23.29 | 23.09 | 23.23 | 22,009,882 | +0.09(+0.37%) |
Mar 24, 2004 | 23.49 | 23.63 | 23.03 | 23.14 | 22,857,310 | -0.38(-1.62%) |
Mar 23, 2004 | 23.67 | 23.78 | 23.35 | 23.52 | 18,895,662 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.94 | 23.57 | 23.63 | 21,423,042 | -0.32(-1.35%) |
Mar 19, 2004 | 24.36 | 24.48 | 23.93 | 23.95 | 32,898,564 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,291,150 | +0.13(+0.52%) |
Mar 17, 2004 | 24.38 | 24.60 | 24.33 | 24.38 | 15,728,250 | +0.10(+0.40%) |
Mar 16, 2004 | 24.21 | 24.39 | 24.06 | 24.28 | 16,841,116 | +0.17(+0.69%) |
Mar 15, 2004 | 24.11 | 24.41 | 24.04 | 24.11 | 20,135,182 | -0.14(-0.59%) |
Mar 12, 2004 | 23.92 | 24.29 | 23.87 | 24.26 | 19,529,630 | +0.39(+1.64%) |
Mar 11, 2004 | 24.41 | 24.56 | 23.74 | 23.87 | 25,965,292 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.05 | 24.49 | 24.49 | 32,344,470 | -0.20(-0.82%) |
Mar 09, 2004 | 24.44 | 24.79 | 24.43 | 24.69 | 24,450,978 | +0.13(+0.52%) |
Mar 08, 2004 | 24.53 | 24.67 | 24.47 | 24.56 | 18,056,724 | +0.04(+0.16%) |
Mar 05, 2004 | 24.08 | 24.56 | 24.04 | 24.52 | 22,158,888 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,490,636 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.26 | 24.01 | 24.18 | 23,590,902 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.46 | 24.25 | 24.26 | 20,595,020 | -0.28(-1.13%) |
Mar 01, 2004 | 24.58 | 24.61 | 24.42 | 24.54 | 27,705,540 | +0.20(+0.83%) |
Feb 27, 2004 | 24.51 | 24.66 | 24.30 | 24.34 | 23,110,792 | -0.08(-0.33%) |
Feb 26, 2004 | 24.60 | 24.67 | 24.41 | 24.42 | 16,170,070 | -0.20(-0.80%) |
Feb 25, 2004 | 24.50 | 24.67 | 24.41 | 24.62 | 17,802,722 | +0.20(+0.80%) |
Feb 24, 2004 | 24.53 | 24.59 | 24.36 | 24.42 | 17,994,350 | -0.16(-0.63%) |
Feb 23, 2004 | 24.37 | 24.64 | 24.33 | 24.58 | 16,603,746 | +0.32(+1.31%) |
Feb 20, 2004 | 24.36 | 24.50 | 24.18 | 24.26 | 19,503,120 | +0.05(+0.19%) |
Feb 19, 2004 | 24.18 | 24.46 | 24.16 | 24.21 | 18,225,310 | +0.09(+0.36%) |
Feb 18, 2004 | 24.30 | 24.40 | 24.13 | 24.13 | 13,458,338 | -0.25(-1.02%) |
Feb 17, 2004 | 24.36 | 24.50 | 24.32 | 24.37 | 14,896,590 | +0.18(+0.76%) |
Feb 13, 2004 | 24.18 | 24.33 | 24.02 | 24.19 | 19,465,176 | +0.00(+0.00%) |
Feb 12, 2004 | 24.11 | 24.24 | 23.98 | 24.19 | 17,024,946 | -0.01(-0.02%) |
Feb 11, 2004 | 23.67 | 24.23 | 23.65 | 24.19 | 25,219,396 | +0.48(+2.02%) |
Feb 10, 2004 | 23.42 | 23.80 | 23.37 | 23.72 | 15,112,995 | +0.21(+0.88%) |
Feb 09, 2004 | 23.27 | 23.61 | 23.21 | 23.51 | 15,326,108 | +0.13(+0.54%) |
Feb 06, 2004 | 23.22 | 23.41 | 23.14 | 23.38 | 17,202,714 | +0.07(+0.32%) |
Feb 05, 2004 | 23.36 | 23.40 | 23.14 | 23.31 | 16,208,880 | +0.02(+0.07%) |
Feb 04, 2004 | 23.12 | 23.38 | 23.12 | 23.29 | 20,976,198 | -0.03(-0.15%) |
Feb 03, 2004 | 23.55 | 23.55 | 23.31 | 23.32 | 17,410,282 | -0.16(-0.69%) |
Feb 02, 2004 | 23.81 | 23.81 | 23.31 | 23.48 | 24,195,936 | -0.06(-0.25%) |
Jan 30, 2004 | 23.75 | 23.81 | 23.42 | 23.54 | 19,201,470 | -0.39(-1.64%) |
Jan 29, 2004 | 23.93 | 24.00 | 23.76 | 23.93 | 28,876,276 | +0.38(+1.62%) |
Jan 28, 2004 | 23.89 | 23.99 | 23.32 | 23.55 | 21,119,660 | -0.22(-0.92%) |
Jan 27, 2004 | 23.91 | 24.11 | 23.73 | 23.77 | 17,996,256 | -0.21(-0.87%) |
Jan 26, 2004 | 23.69 | 23.98 | 23.59 | 23.98 | 16,573,771 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.91 | 23.52 | 23.69 | 20,339,286 | -0.14(-0.58%) |
Jan 22, 2004 | 23.91 | 23.95 | 23.63 | 23.83 | 16,326,006 | -0.09(-0.36%) |
Jan 21, 2004 | 23.64 | 23.93 | 23.55 | 23.91 | 19,945,632 | +0.32(+1.35%) |
Jan 20, 2004 | 23.37 | 23.64 | 23.37 | 23.59 | 18,695,024 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.37 | 23.13 | 23.37 | 23,052,922 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.52 | 23.21 | 23.25 | 17,770,668 | -0.23(-0.98%) |
Jan 14, 2004 | 23.42 | 23.50 | 23.27 | 23.48 | 14,795,751 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.65 | 23.33 | 23.48 | 16,226,900 | -0.10(-0.44%) |
Jan 12, 2004 | 23.49 | 23.60 | 23.39 | 23.58 | 17,883,808 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.25 | 27,420,870 | -0.35(-1.49%) |
Jan 08, 2004 | 23.61 | 23.61 | 23.27 | 23.61 | 25,310,706 | -0.06(-0.24%) |
Jan 07, 2004 | 23.71 | 23.81 | 23.40 | 23.66 | 23,496,994 | -0.17(-0.73%) |
Jan 06, 2004 | 23.96 | 23.98 | 23.64 | 23.84 | 21,422,868 | -0.16(-0.67%) |
Jan 05, 2004 | 23.72 | 24.03 | 23.65 | 24.00 | 25,414,318 | +0.55(+2.34%) |
Jan 02, 2004 | 23.68 | 23.79 | 23.32 | 23.45 | 21,103,372 | -0.21(-0.90%) |
Dec 31, 2003 | 23.62 | 23.74 | 23.48 | 23.66 | 20,162,558 | +0.18(+0.79%) |
Dec 30, 2003 | 23.42 | 23.65 | 23.39 | 23.48 | 16,990,640 | +0.06(+0.25%) |
Dec 29, 2003 | 23.14 | 23.43 | 23.14 | 23.42 | 21,267,452 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,003,341 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.07 | 22.83 | 22.99 | 7,370,067 | +0.05(+0.20%) |
Dec 23, 2003 | 22.65 | 22.94 | 22.62 | 22.94 | 18,539,954 | +0.16(+0.71%) |
Dec 22, 2003 | 22.71 | 22.81 | 22.62 | 22.78 | 19,716,060 | -0.07(-0.33%) |
Dec 19, 2003 | 22.79 | 22.89 | 22.68 | 22.86 | 30,188,566 | +0.11(+0.48%) |
Dec 18, 2003 | 22.51 | 22.80 | 22.50 | 22.75 | 25,441,692 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.17 | 22.44 | 22,171,016 | +0.24(+1.07%) |
Dec 16, 2003 | 21.90 | 22.30 | 21.85 | 22.20 | 22,403,362 | +0.39(+1.77%) |
Dec 15, 2003 | 21.88 | 21.93 | 21.70 | 21.82 | 20,663,632 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.00 | 21.80 | 21.97 | 12,906,670 | +0.09(+0.40%) |
Dec 11, 2003 | 21.91 | 21.93 | 21.79 | 21.88 | 20,467,672 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.69 | 21.81 | 18,179,742 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.66 | 21.72 | 21,577,592 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.63 | 21.27 | 21.59 | 20,902,562 | +0.36(+1.69%) |
Dec 05, 2003 | 21.43 | 21.43 | 21.13 | 21.23 | 17,182,442 | -0.14(-0.65%) |
Dec 04, 2003 | 20.96 | 21.41 | 20.92 | 21.37 | 24,230,242 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,136,044 | +0.02(+0.11%) |
Dec 02, 2003 | 20.96 | 21.12 | 20.93 | 21.07 | 18,735,740 | +0.06(+0.30%) |
Dec 01, 2003 | 21.07 | 21.18 | 20.90 | 21.00 | 22,776,568 | +0.11(+0.52%) |
Nov 28, 2003 | 21.02 | 21.03 | 20.85 | 20.89 | 8,280,561 | -0.05(-0.22%) |
Nov 26, 2003 | 20.72 | 21.00 | 20.69 | 20.94 | 17,384,294 | +0.27(+1.28%) |
Nov 25, 2003 | 20.49 | 20.75 | 20.47 | 20.67 | 16,945,940 | +0.15(+0.73%) |
Nov 24, 2003 | 20.48 | 20.64 | 20.43 | 20.52 | 23,648,426 | +0.13(+0.62%) |
Nov 21, 2003 | 20.57 | 20.60 | 20.29 | 20.40 | 27,960,236 | +0.02(+0.08%) |
Nov 20, 2003 | 20.34 | 20.95 | 20.26 | 20.38 | 17,721,462 | -0.07(-0.37%) |
Nov 19, 2003 | 20.24 | 20.54 | 20.23 | 20.45 | 25,122,716 | +0.17(+0.83%) |
Nov 18, 2003 | 20.52 | 20.60 | 20.28 | 20.29 | 21,704,420 | -0.26(-1.26%) |
Nov 17, 2003 | 20.50 | 20.64 | 20.41 | 20.55 | 18,125,336 | -0.23(-1.11%) |
Nov 14, 2003 | 20.98 | 21.05 | 20.43 | 20.78 | 31,643,450 | -0.15(-0.72%) |
Nov 13, 2003 | 20.77 | 20.97 | 20.72 | 20.93 | 17,325,558 | +0.14(+0.67%) |
Nov 12, 2003 | 20.84 | 20.92 | 20.73 | 20.79 | 15,237,224 | -0.02(-0.08%) |
Nov 11, 2003 | 20.85 | 20.94 | 20.75 | 20.81 | 18,054,472 | +0.17(+0.81%) |
Nov 10, 2003 | 20.52 | 20.69 | 20.46 | 20.64 | 16,440,013 | +0.12(+0.56%) |
Nov 07, 2003 | 20.72 | 20.74 | 20.48 | 20.52 | 23,715,304 | -0.21(-1.00%) |
Nov 06, 2003 | 20.72 | 20.81 | 20.63 | 20.73 | 21,009,118 | -0.06(-0.31%) |
Nov 05, 2003 | 20.92 | 20.99 | 20.74 | 20.80 | 21,546,578 | -0.17(-0.80%) |
Nov 04, 2003 | 21.08 | 21.18 | 20.89 | 20.96 | 26,501,020 | -0.21(-0.98%) |