Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.71 | 29.89 | 29.60 | 29.85 | 259,712 | +0.29(+0.99%) |
Nov 29, 2004 | 29.35 | 29.67 | 29.11 | 29.56 | 275,936 | +0.39(+1.33%) |
Nov 26, 2004 | 29.78 | 29.85 | 29.13 | 29.17 | 86,570 | -0.46(-1.56%) |
Nov 24, 2004 | 29.38 | 29.66 | 29.30 | 29.63 | 162,780 | +0.43(+1.46%) |
Nov 23, 2004 | 29.07 | 29.21 | 28.67 | 29.21 | 197,136 | +0.29(+0.99%) |
Nov 22, 2004 | 28.36 | 28.92 | 28.36 | 28.92 | 216,495 | +0.56(+1.97%) |
Nov 19, 2004 | 28.86 | 28.90 | 28.28 | 28.36 | 274,436 | -0.49(-1.70%) |
Nov 18, 2004 | 29.09 | 29.40 | 28.63 | 28.86 | 302,929 | -0.34(-1.18%) |
Nov 17, 2004 | 29.89 | 30.26 | 28.98 | 29.20 | 266,529 | -0.73(-2.43%) |
Nov 16, 2004 | 30.10 | 30.26 | 29.74 | 29.93 | 237,899 | -0.15(-0.49%) |
Nov 15, 2004 | 29.85 | 30.07 | 29.56 | 30.07 | 205,179 | +0.21(+0.69%) |
Nov 12, 2004 | 29.04 | 29.90 | 28.90 | 29.87 | 165,507 | +0.84(+2.88%) |
Nov 11, 2004 | 28.58 | 29.03 | 28.17 | 29.03 | 190,183 | +0.45(+1.57%) |
Nov 10, 2004 | 28.24 | 28.60 | 28.21 | 28.58 | 534,967 | -0.46(-1.59%) |
Nov 09, 2004 | 29.16 | 29.34 | 28.92 | 29.05 | 320,516 | +0.13(+0.46%) |
Nov 08, 2004 | 28.96 | 29.05 | 28.61 | 28.91 | 304,702 | -0.04(-0.15%) |
Nov 05, 2004 | 30.21 | 30.26 | 28.86 | 28.96 | 551,463 | -1.25(-4.13%) |
Nov 04, 2004 | 29.75 | 30.28 | 29.75 | 30.21 | 160,871 | +0.45(+1.53%) |
Nov 03, 2004 | 29.49 | 29.80 | 29.49 | 29.75 | 242,534 | +0.74(+2.55%) |
Nov 02, 2004 | 29.85 | 29.86 | 29.01 | 29.01 | 347,374 | -0.98(-3.25%) |
Nov 01, 2004 | 29.47 | 30.04 | 29.05 | 29.99 | 368,778 | +0.39(+1.31%) |
Oct 29, 2004 | 30.55 | 30.65 | 29.60 | 29.60 | 231,491 | -0.99(-3.24%) |
Oct 28, 2004 | 30.51 | 30.59 | 30.18 | 30.59 | 148,601 | +0.05(+0.17%) |
Oct 27, 2004 | 30.25 | 30.54 | 30.03 | 30.54 | 227,538 | +0.30(+0.99%) |
Oct 26, 2004 | 29.52 | 30.23 | 29.27 | 30.23 | 162,780 | +0.71(+2.41%) |
Oct 25, 2004 | 29.34 | 29.56 | 29.17 | 29.52 | 151,737 | +0.10(+0.35%) |
Oct 22, 2004 | 30.04 | 30.17 | 29.33 | 29.42 | 171,505 | -0.59(-1.98%) |
Oct 21, 2004 | 29.38 | 30.01 | 29.24 | 30.01 | 152,555 | +0.62(+2.12%) |
Oct 20, 2004 | 29.85 | 29.85 | 29.05 | 29.39 | 241,580 | -0.44(-1.48%) |
Oct 19, 2004 | 30.09 | 30.26 | 29.82 | 29.83 | 195,909 | -0.12(-0.39%) |
Oct 18, 2004 | 29.60 | 30.04 | 29.38 | 29.95 | 165,234 | +0.34(+1.16%) |
Oct 15, 2004 | 29.30 | 29.63 | 29.18 | 29.60 | 157,736 | +0.29(+1.00%) |
Oct 14, 2004 | 28.97 | 29.31 | 28.72 | 29.31 | 151,192 | +0.26(+0.91%) |
Oct 13, 2004 | 29.46 | 29.52 | 29.01 | 29.05 | 129,651 | -0.40(-1.37%) |
Oct 12, 2004 | 28.78 | 29.45 | 28.74 | 29.45 | 173,414 | +0.55(+1.90%) |
Oct 11, 2004 | 28.97 | 29.16 | 28.87 | 28.90 | 96,523 | -0.10(-0.35%) |
Oct 08, 2004 | 29.05 | 29.34 | 28.97 | 29.00 | 145,466 | -0.01(-0.03%) |
Oct 07, 2004 | 29.57 | 29.57 | 29.01 | 29.01 | 163,734 | -0.56(-1.89%) |
Oct 06, 2004 | 29.30 | 29.57 | 29.23 | 29.57 | 159,099 | +0.27(+0.93%) |
Oct 05, 2004 | 29.27 | 29.44 | 29.05 | 29.30 | 175,459 | +0.03(+0.10%) |
Oct 04, 2004 | 29.33 | 29.50 | 29.23 | 29.27 | 185,411 | -0.04(-0.12%) |
Oct 01, 2004 | 28.67 | 29.30 | 28.54 | 29.30 | 204,089 | +0.67(+2.33%) |
Sep 30, 2004 | 28.39 | 28.75 | 28.32 | 28.64 | 202,316 | +0.24(+0.85%) |
Sep 29, 2004 | 28.28 | 28.48 | 28.15 | 28.39 | 230,673 | +0.19(+0.68%) |
Sep 28, 2004 | 27.80 | 28.20 | 27.71 | 28.20 | 182,003 | +0.36(+1.29%) |
Sep 27, 2004 | 28.06 | 28.06 | 27.83 | 27.84 | 141,103 | -0.25(-0.89%) |
Sep 24, 2004 | 28.08 | 28.20 | 27.98 | 28.09 | 111,792 | -0.02(-0.08%) |
Sep 23, 2004 | 28.12 | 28.38 | 27.97 | 28.12 | 202,180 | -0.04(-0.13%) |
Sep 22, 2004 | 28.28 | 28.43 | 27.78 | 28.15 | 319,835 | -0.15(-0.52%) |
Sep 21, 2004 | 27.87 | 28.47 | 27.85 | 28.30 | 236,399 | +0.44(+1.58%) |
Sep 20, 2004 | 28.38 | 28.42 | 27.85 | 27.86 | 154,873 | -0.58(-2.04%) |
Sep 17, 2004 | 29.34 | 29.36 | 28.25 | 28.44 | 357,735 | -0.29(-1.02%) |
Sep 16, 2004 | 28.09 | 28.75 | 28.09 | 28.73 | 233,400 | +0.66(+2.35%) |
Sep 15, 2004 | 27.70 | 28.22 | 27.58 | 28.07 | 152,691 | +0.42(+1.51%) |
Sep 14, 2004 | 28.00 | 28.02 | 27.65 | 27.65 | 185,956 | -0.34(-1.21%) |
Sep 13, 2004 | 28.62 | 28.62 | 27.98 | 27.99 | 220,585 | -0.64(-2.23%) |
Sep 10, 2004 | 28.42 | 28.64 | 27.93 | 28.63 | 206,543 | +0.27(+0.96%) |
Sep 09, 2004 | 28.58 | 28.65 | 28.27 | 28.36 | 285,888 | -0.22(-0.77%) |
Sep 08, 2004 | 28.68 | 28.85 | 28.53 | 28.58 | 268,574 | -0.12(-0.43%) |
Sep 07, 2004 | 28.25 | 28.71 | 28.21 | 28.70 | 275,118 | +0.49(+1.74%) |
Sep 03, 2004 | 28.17 | 28.24 | 27.84 | 28.21 | 267,892 | +0.13(+0.47%) |
Sep 02, 2004 | 27.85 | 28.11 | 27.76 | 28.08 | 228,219 | +0.39(+1.40%) |
Sep 01, 2004 | 27.68 | 27.88 | 27.30 | 27.69 | 321,198 | +0.00(+0.00%) |
Aug 31, 2004 | 27.81 | 27.87 | 27.59 | 27.69 | 365,233 | +0.05(+0.19%) |
Aug 30, 2004 | 27.41 | 27.64 | 27.15 | 27.64 | 289,296 | +0.29(+1.05%) |
Aug 27, 2004 | 27.03 | 27.38 | 26.99 | 27.35 | 312,200 | +0.33(+1.22%) |
Aug 26, 2004 | 26.92 | 27.06 | 26.92 | 27.02 | 193,318 | +0.10(+0.38%) |
Aug 25, 2004 | 27.25 | 27.25 | 26.91 | 26.92 | 204,361 | -0.33(-1.21%) |
Aug 24, 2004 | 27.23 | 27.36 | 26.95 | 27.25 | 241,580 | +0.16(+0.60%) |
Aug 23, 2004 | 27.37 | 27.37 | 27.04 | 27.09 | 203,816 | -0.34(-1.26%) |
Aug 20, 2004 | 26.89 | 27.43 | 26.85 | 27.43 | 274,300 | +0.69(+2.58%) |
Aug 19, 2004 | 27.10 | 27.10 | 26.74 | 26.74 | 178,458 | -0.40(-1.46%) |
Aug 18, 2004 | 26.83 | 27.14 | 26.74 | 27.14 | 249,760 | +0.27(+1.01%) |
Aug 17, 2004 | 26.66 | 26.93 | 26.63 | 26.87 | 253,168 | +0.24(+0.91%) |
Aug 16, 2004 | 26.19 | 26.63 | 26.15 | 26.63 | 226,856 | +0.55(+2.11%) |
Aug 13, 2004 | 26.43 | 26.45 | 26.02 | 26.08 | 153,918 | -0.10(-0.39%) |
Aug 12, 2004 | 26.47 | 26.47 | 26.06 | 26.18 | 229,719 | -0.77(-2.86%) |
Aug 11, 2004 | 26.98 | 26.98 | 26.50 | 26.95 | 301,293 | +0.05(+0.19%) |
Aug 10, 2004 | 26.49 | 26.98 | 26.47 | 26.90 | 394,817 | +0.52(+1.97%) |
Aug 09, 2004 | 26.68 | 26.90 | 26.36 | 26.38 | 198,635 | -0.20(-0.75%) |
Aug 06, 2004 | 26.26 | 26.95 | 26.19 | 26.57 | 380,366 | +0.19(+0.72%) |
Aug 05, 2004 | 27.01 | 27.01 | 26.33 | 26.38 | 271,573 | -0.51(-1.91%) |
Aug 04, 2004 | 26.63 | 27.01 | 26.55 | 26.90 | 290,796 | +0.27(+1.02%) |
Aug 03, 2004 | 26.85 | 26.91 | 26.50 | 26.63 | 376,003 | -0.29(-1.09%) |
Aug 02, 2004 | 26.79 | 26.95 | 26.51 | 26.92 | 510,563 | +0.43(+1.61%) |
Jul 30, 2004 | 26.74 | 26.81 | 26.49 | 26.49 | 269,801 | -0.13(-0.50%) |
Jul 29, 2004 | 26.58 | 26.68 | 26.48 | 26.63 | 292,159 | +0.11(+0.42%) |
Jul 28, 2004 | 26.49 | 26.69 | 26.36 | 26.52 | 468,573 | -0.12(-0.44%) |
Jul 27, 2004 | 26.59 | 26.81 | 26.52 | 26.63 | 364,552 | +0.04(+0.17%) |
Jul 26, 2004 | 27.15 | 27.17 | 26.58 | 26.59 | 476,344 | -0.59(-2.16%) |
Jul 23, 2004 | 26.63 | 27.25 | 26.41 | 27.18 | 1,093,792 | +0.53(+1.98%) |
Jul 22, 2004 | 27.29 | 27.40 | 26.57 | 26.65 | 397,817 | -0.59(-2.18%) |
Jul 21, 2004 | 27.84 | 27.84 | 27.23 | 27.24 | 314,381 | -0.59(-2.13%) |
Jul 20, 2004 | 28.35 | 28.35 | 27.79 | 27.84 | 548,873 | -0.56(-1.99%) |
Jul 19, 2004 | 28.39 | 28.56 | 28.25 | 28.40 | 144,512 | +0.08(+0.28%) |
Jul 16, 2004 | 28.61 | 28.69 | 28.32 | 28.32 | 161,689 | -0.12(-0.41%) |
Jul 15, 2004 | 28.18 | 28.56 | 28.13 | 28.44 | 179,958 | +0.44(+1.57%) |
Jul 14, 2004 | 28.15 | 28.32 | 27.90 | 28.00 | 220,585 | -0.19(-0.68%) |
Jul 13, 2004 | 28.45 | 28.59 | 28.17 | 28.19 | 252,896 | -0.26(-0.90%) |
Jul 12, 2004 | 27.96 | 28.45 | 27.74 | 28.45 | 195,227 | +0.48(+1.73%) |
Jul 09, 2004 | 27.76 | 28.10 | 27.62 | 27.96 | 192,773 | +0.38(+1.38%) |
Jul 08, 2004 | 28.42 | 28.42 | 27.57 | 27.58 | 238,990 | -0.84(-2.97%) |
Jul 07, 2004 | 28.06 | 28.48 | 28.06 | 28.42 | 247,442 | +0.40(+1.44%) |
Jul 06, 2004 | 28.22 | 28.24 | 27.70 | 28.02 | 294,477 | -0.20(-0.70%) |
Jul 02, 2004 | 27.80 | 28.34 | 27.80 | 28.22 | 280,707 | +0.60(+2.18%) |
Jul 01, 2004 | 27.49 | 27.76 | 27.26 | 27.62 | 250,169 | +0.12(+0.45%) |
Jun 30, 2004 | 27.29 | 27.93 | 27.29 | 27.49 | 350,509 | +0.20(+0.73%) |
Jun 29, 2004 | 27.82 | 27.97 | 27.29 | 27.29 | 404,088 | -0.71(-2.54%) |
Jun 28, 2004 | 27.91 | 28.17 | 27.91 | 28.01 | 282,480 | +0.17(+0.61%) |
Jun 25, 2004 | 28.09 | 28.28 | 27.81 | 27.84 | 1,993,993 | -0.32(-1.15%) |
Jun 24, 2004 | 28.13 | 28.40 | 28.01 | 28.16 | 255,759 | -0.04(-0.16%) |
Jun 23, 2004 | 27.48 | 28.23 | 27.42 | 28.20 | 298,703 | +0.69(+2.51%) |
Jun 22, 2004 | 27.82 | 27.82 | 27.26 | 27.51 | 368,096 | -0.31(-1.11%) |
Jun 21, 2004 | 27.58 | 27.82 | 27.54 | 27.82 | 191,137 | +0.31(+1.12%) |
Jun 18, 2004 | 27.37 | 27.57 | 27.29 | 27.51 | 272,664 | +0.18(+0.67%) |
Jun 17, 2004 | 27.58 | 27.61 | 27.28 | 27.33 | 360,871 | -0.32(-1.17%) |
Jun 16, 2004 | 27.23 | 27.73 | 27.20 | 27.65 | 186,638 | +0.33(+1.21%) |
Jun 15, 2004 | 26.86 | 27.39 | 26.86 | 27.32 | 182,412 | +0.56(+2.11%) |
Jun 14, 2004 | 27.00 | 27.01 | 26.53 | 26.76 | 200,135 | -0.33(-1.22%) |
Jun 10, 2004 | 27.28 | 27.30 | 26.95 | 27.09 | 106,066 | -0.10(-0.38%) |
Jun 09, 2004 | 27.43 | 27.51 | 27.18 | 27.19 | 147,102 | -0.23(-0.86%) |
Jun 08, 2004 | 27.35 | 27.43 | 27.15 | 27.43 | 166,870 | +0.22(+0.81%) |
Jun 07, 2004 | 27.05 | 27.34 | 26.98 | 27.21 | 194,545 | +0.51(+1.90%) |
Jun 04, 2004 | 26.86 | 27.13 | 26.69 | 26.70 | 157,054 | +0.02(+0.08%) |
Jun 03, 2004 | 27.10 | 27.10 | 26.49 | 26.68 | 125,970 | -0.24(-0.90%) |
Jun 02, 2004 | 26.74 | 26.96 | 26.56 | 26.92 | 178,049 | +0.34(+1.27%) |
Jun 01, 2004 | 26.82 | 26.83 | 26.24 | 26.58 | 258,485 | -0.23(-0.85%) |
May 28, 2004 | 26.55 | 26.91 | 26.52 | 26.81 | 164,416 | +0.33(+1.25%) |
May 27, 2004 | 26.51 | 26.70 | 26.34 | 26.48 | 193,727 | +0.13(+0.50%) |
May 26, 2004 | 26.03 | 26.37 | 25.65 | 26.35 | 204,498 | +0.32(+1.21%) |
May 25, 2004 | 25.06 | 26.04 | 25.06 | 26.03 | 248,533 | +0.89(+3.56%) |
May 24, 2004 | 24.93 | 25.19 | 24.93 | 25.14 | 235,990 | +0.39(+1.57%) |
May 21, 2004 | 24.66 | 25.01 | 24.66 | 24.75 | 237,217 | +0.09(+0.36%) |
May 20, 2004 | 24.11 | 24.70 | 24.02 | 24.66 | 536,603 | +0.55(+2.28%) |
May 19, 2004 | 25.01 | 25.34 | 24.06 | 24.11 | 287,933 | -0.83(-3.32%) |
May 18, 2004 | 24.72 | 24.96 | 24.72 | 24.94 | 434,081 | +0.33(+1.34%) |
May 17, 2004 | 24.65 | 24.98 | 24.21 | 24.61 | 294,477 | -0.17(-0.68%) |
May 14, 2004 | 24.51 | 24.94 | 24.43 | 24.78 | 178,595 | +0.23(+0.96%) |
May 13, 2004 | 24.47 | 24.87 | 24.30 | 24.54 | 388,682 | +0.01(+0.03%) |
May 12, 2004 | 24.46 | 24.65 | 24.03 | 24.54 | 290,251 | -0.34(-1.36%) |
May 11, 2004 | 24.76 | 25.20 | 24.76 | 24.87 | 519,425 | +0.16(+0.65%) |
May 10, 2004 | 25.38 | 25.40 | 23.80 | 24.71 | 709,744 | -0.79(-3.11%) |
May 07, 2004 | 26.41 | 26.41 | 25.50 | 25.50 | 268,710 | -0.98(-3.68%) |
May 06, 2004 | 26.81 | 26.81 | 26.10 | 26.48 | 225,629 | -0.33(-1.23%) |
May 05, 2004 | 27.14 | 27.21 | 26.80 | 26.81 | 220,721 | -0.07(-0.27%) |
May 04, 2004 | 26.52 | 27.18 | 26.52 | 26.88 | 243,080 | +0.43(+1.64%) |
May 03, 2004 | 26.00 | 26.66 | 25.71 | 26.45 | 377,094 | +0.15(+0.59%) |
Apr 30, 2004 | 26.66 | 26.66 | 26.22 | 26.30 | 229,583 | -0.36(-1.35%) |
Apr 29, 2004 | 27.10 | 27.33 | 26.41 | 26.66 | 255,213 | -0.45(-1.65%) |
Apr 28, 2004 | 27.36 | 27.36 | 27.04 | 27.10 | 243,761 | -0.26(-0.94%) |
Apr 27, 2004 | 26.70 | 27.36 | 26.70 | 27.36 | 254,395 | +0.71(+2.67%) |
Apr 26, 2004 | 25.93 | 26.87 | 25.93 | 26.65 | 173,005 | +0.35(+1.34%) |
Apr 23, 2004 | 26.66 | 26.72 | 26.30 | 26.30 | 196,181 | -0.55(-2.05%) |
Apr 22, 2004 | 26.32 | 27.12 | 26.26 | 26.85 | 159,781 | +0.54(+2.03%) |
Apr 21, 2004 | 25.86 | 26.41 | 25.86 | 26.31 | 220,585 | +0.26(+0.99%) |
Apr 20, 2004 | 27.18 | 27.34 | 26.05 | 26.05 | 193,864 | -1.19(-4.36%) |
Apr 19, 2004 | 27.52 | 27.52 | 26.85 | 27.24 | 169,324 | -0.10(-0.35%) |
Apr 16, 2004 | 26.92 | 27.79 | 26.73 | 27.34 | 291,614 | +0.37(+1.39%) |
Apr 15, 2004 | 25.93 | 26.99 | 25.93 | 26.96 | 313,427 | +1.04(+4.02%) |
Apr 14, 2004 | 25.31 | 26.46 | 25.31 | 25.92 | 670,208 | -0.09(-0.34%) |
Apr 13, 2004 | 25.89 | 27.07 | 25.31 | 26.01 | 858,483 | -0.94(-3.48%) |
Apr 12, 2004 | 27.71 | 27.71 | 26.90 | 26.95 | 977,092 | -0.81(-2.93%) |
Apr 08, 2004 | 27.74 | 27.97 | 27.42 | 27.76 | 284,388 | +0.02(+0.08%) |
Apr 07, 2004 | 27.34 | 28.25 | 27.06 | 27.74 | 786,636 | +0.47(+1.72%) |
Apr 06, 2004 | 28.42 | 28.55 | 26.66 | 27.27 | 1,390,860 | -2.15(-7.31%) |
Apr 05, 2004 | 31.87 | 31.87 | 29.42 | 29.42 | 514,381 | -2.60(-8.13%) |
Apr 02, 2004 | 31.91 | 32.30 | 31.90 | 32.02 | 375,185 | +0.12(+0.39%) |
Apr 01, 2004 | 31.17 | 31.98 | 31.17 | 31.90 | 296,658 | +0.58(+1.85%) |
Mar 31, 2004 | 30.90 | 31.32 | 30.85 | 31.32 | 273,073 | +0.42(+1.35%) |
Mar 30, 2004 | 30.77 | 30.91 | 30.68 | 30.90 | 152,964 | +0.13(+0.43%) |
Mar 29, 2004 | 30.52 | 30.77 | 30.49 | 30.77 | 120,517 | +0.20(+0.65%) |
Mar 26, 2004 | 30.79 | 30.81 | 30.57 | 30.57 | 242,671 | -0.18(-0.60%) |
Mar 25, 2004 | 30.33 | 30.81 | 30.33 | 30.76 | 146,284 | +0.24(+0.79%) |
Mar 24, 2004 | 30.92 | 30.92 | 30.51 | 30.51 | 100,067 | -0.29(-0.95%) |
Mar 23, 2004 | 30.87 | 30.92 | 30.59 | 30.81 | 191,273 | +0.00(+0.00%) |
Mar 22, 2004 | 31.25 | 31.34 | 30.80 | 30.81 | 182,139 | -0.61(-1.94%) |
Mar 19, 2004 | 31.05 | 31.65 | 30.93 | 31.42 | 151,055 | +0.37(+1.18%) |
Mar 18, 2004 | 30.98 | 31.12 | 30.74 | 31.05 | 117,654 | +0.14(+0.45%) |
Mar 17, 2004 | 30.45 | 30.91 | 30.39 | 30.91 | 207,633 | +0.61(+2.01%) |
Mar 16, 2004 | 30.22 | 30.45 | 30.22 | 30.30 | 146,284 | +0.14(+0.46%) |
Mar 15, 2004 | 30.44 | 30.44 | 30.14 | 30.16 | 200,135 | -0.28(-0.92%) |
Mar 12, 2004 | 29.38 | 30.44 | 29.38 | 30.44 | 260,530 | +1.03(+3.49%) |
Mar 11, 2004 | 29.61 | 29.88 | 29.16 | 29.41 | 267,892 | -0.38(-1.28%) |
Mar 10, 2004 | 30.00 | 30.00 | 29.79 | 29.79 | 118,881 | -0.24(-0.81%) |
Mar 09, 2004 | 30.23 | 30.23 | 29.85 | 30.04 | 89,979 | -0.20(-0.66%) |
Mar 08, 2004 | 30.44 | 30.46 | 30.18 | 30.23 | 156,509 | -0.37(-1.20%) |
Mar 05, 2004 | 30.18 | 30.62 | 30.12 | 30.60 | 149,828 | +0.53(+1.76%) |
Mar 04, 2004 | 30.01 | 30.11 | 29.77 | 30.07 | 148,874 | +0.14(+0.47%) |
Mar 03, 2004 | 29.86 | 29.96 | 29.72 | 29.93 | 150,510 | +0.06(+0.20%) |
Mar 02, 2004 | 29.45 | 29.88 | 29.42 | 29.88 | 178,867 | +0.35(+1.19%) |
Mar 01, 2004 | 29.23 | 29.65 | 29.23 | 29.52 | 217,858 | +0.29(+1.00%) |
Feb 27, 2004 | 29.06 | 29.25 | 29.05 | 29.23 | 134,968 | +0.08(+0.28%) |
Feb 26, 2004 | 29.15 | 29.34 | 28.89 | 29.15 | 183,230 | -0.12(-0.40%) |
Feb 25, 2004 | 28.31 | 29.27 | 28.27 | 29.27 | 210,633 | +1.03(+3.64%) |
Feb 24, 2004 | 27.76 | 28.32 | 27.76 | 28.24 | 138,377 | +0.29(+1.05%) |
Feb 23, 2004 | 28.17 | 28.39 | 27.76 | 27.95 | 155,963 | -0.16(-0.57%) |
Feb 20, 2004 | 28.42 | 28.43 | 28.01 | 28.11 | 148,192 | -0.33(-1.16%) |
Feb 19, 2004 | 28.25 | 28.50 | 28.25 | 28.44 | 95,432 | +0.09(+0.31%) |
Feb 18, 2004 | 28.45 | 28.53 | 28.31 | 28.35 | 151,192 | -0.09(-0.31%) |
Feb 17, 2004 | 28.51 | 28.61 | 28.42 | 28.44 | 176,959 | -0.09(-0.31%) |
Feb 13, 2004 | 29.09 | 29.13 | 28.36 | 28.53 | 218,540 | -0.56(-1.92%) |
Feb 12, 2004 | 29.45 | 29.45 | 28.75 | 29.08 | 238,444 | -0.37(-1.25%) |
Feb 11, 2004 | 29.71 | 29.71 | 29.39 | 29.45 | 269,528 | -0.70(-2.34%) |
Feb 10, 2004 | 29.86 | 30.20 | 29.78 | 30.15 | 178,186 | +0.35(+1.18%) |
Feb 09, 2004 | 29.85 | 29.85 | 29.67 | 29.80 | 146,557 | +0.10(+0.32%) |
Feb 06, 2004 | 29.40 | 29.71 | 29.04 | 29.71 | 238,444 | +0.35(+1.20%) |
Feb 05, 2004 | 29.13 | 29.41 | 29.12 | 29.35 | 231,355 | +0.23(+0.78%) |
Feb 04, 2004 | 29.85 | 29.85 | 29.13 | 29.13 | 202,044 | -0.73(-2.43%) |
Feb 03, 2004 | 30.15 | 30.57 | 29.71 | 29.85 | 318,199 | -0.29(-0.97%) |
Feb 02, 2004 | 30.04 | 30.15 | 29.49 | 30.15 | 290,114 | +0.04(+0.12%) |
Jan 30, 2004 | 29.12 | 30.11 | 29.11 | 30.11 | 235,036 | +1.11(+3.82%) |
Jan 29, 2004 | 29.13 | 29.42 | 28.79 | 29.00 | 204,089 | -0.15(-0.53%) |
Jan 28, 2004 | 28.88 | 29.49 | 28.88 | 29.16 | 283,843 | +0.25(+0.86%) |
Jan 27, 2004 | 28.32 | 29.11 | 28.32 | 28.91 | 165,098 | +0.54(+1.89%) |
Jan 26, 2004 | 28.17 | 28.39 | 28.13 | 28.37 | 113,973 | +0.10(+0.34%) |
Jan 23, 2004 | 27.96 | 28.28 | 27.95 | 28.28 | 121,471 | +0.40(+1.45%) |
Jan 22, 2004 | 27.72 | 28.49 | 27.72 | 27.87 | 208,724 | +0.02(+0.08%) |
Jan 21, 2004 | 27.76 | 27.86 | 27.70 | 27.85 | 90,524 | +0.10(+0.37%) |
Jan 20, 2004 | 27.54 | 27.87 | 27.44 | 27.75 | 130,197 | +0.21(+0.75%) |
Jan 16, 2004 | 27.54 | 27.78 | 27.54 | 27.54 | 175,595 | -0.04(-0.13%) |
Jan 15, 2004 | 27.37 | 27.74 | 27.37 | 27.58 | 147,784 | +0.15(+0.56%) |
Jan 14, 2004 | 27.27 | 27.55 | 27.22 | 27.43 | 130,333 | +0.08(+0.30%) |
Jan 13, 2004 | 27.21 | 27.34 | 27.12 | 27.34 | 112,882 | +0.09(+0.32%) |
Jan 12, 2004 | 26.92 | 27.29 | 26.92 | 27.26 | 122,426 | +0.35(+1.31%) |
Jan 09, 2004 | 26.31 | 27.03 | 26.31 | 26.90 | 261,348 | +0.79(+3.03%) |
Jan 08, 2004 | 26.08 | 26.19 | 26.08 | 26.11 | 111,246 | +0.15(+0.56%) |
Jan 07, 2004 | 25.86 | 26.20 | 25.79 | 25.97 | 233,400 | +0.03(+0.11%) |
Jan 06, 2004 | 26.07 | 26.09 | 25.92 | 25.94 | 264,075 | -0.07(-0.25%) |
Jan 05, 2004 | 25.95 | 26.29 | 25.92 | 26.00 | 199,044 | +0.05(+0.20%) |
Jan 02, 2004 | 26.22 | 26.24 | 25.89 | 25.95 | 200,953 | -0.27(-1.03%) |
Dec 31, 2003 | 26.77 | 26.95 | 26.22 | 26.22 | 93,114 | -0.51(-1.92%) |
Dec 30, 2003 | 26.44 | 26.74 | 26.44 | 26.74 | 69,256 | +0.29(+1.11%) |
Dec 29, 2003 | 26.49 | 26.50 | 26.41 | 26.44 | 122,835 | -0.05(-0.19%) |
Dec 26, 2003 | 26.38 | 26.52 | 26.35 | 26.49 | 49,352 | +0.08(+0.31%) |
Dec 24, 2003 | 26.26 | 26.46 | 26.19 | 26.41 | 38,172 | +0.12(+0.45%) |
Dec 23, 2003 | 26.39 | 26.40 | 26.30 | 26.30 | 72,119 | -0.07(-0.28%) |
Dec 22, 2003 | 26.38 | 26.38 | 26.25 | 26.37 | 104,430 | +0.01(+0.03%) |
Dec 19, 2003 | 26.29 | 26.36 | 26.25 | 26.36 | 122,426 | +0.07(+0.28%) |
Dec 18, 2003 | 26.24 | 26.30 | 26.16 | 26.29 | 103,885 | +0.01(+0.06%) |
Dec 17, 2003 | 26.06 | 26.30 | 26.01 | 26.27 | 100,204 | +0.27(+1.04%) |
Dec 16, 2003 | 25.86 | 26.01 | 25.71 | 26.00 | 78,118 | +0.21(+0.82%) |
Dec 15, 2003 | 26.19 | 26.27 | 25.76 | 25.79 | 168,370 | -0.51(-1.92%) |
Dec 12, 2003 | 25.72 | 26.31 | 25.72 | 26.30 | 156,236 | +0.58(+2.25%) |
Dec 11, 2003 | 25.41 | 25.72 | 25.41 | 25.72 | 164,552 | +0.29(+1.13%) |
Dec 10, 2003 | 25.45 | 25.45 | 25.31 | 25.43 | 100,613 | +0.05(+0.20%) |
Dec 09, 2003 | 25.42 | 25.45 | 25.34 | 25.38 | 109,883 | -0.06(-0.23%) |
Dec 08, 2003 | 25.32 | 25.43 | 25.17 | 25.44 | 143,285 | +0.02(+0.09%) |
Dec 05, 2003 | 25.39 | 25.39 | 25.31 | 25.42 | 83,844 | +0.09(+0.35%) |
Dec 04, 2003 | 25.48 | 25.48 | 25.19 | 25.33 | 197,408 | -0.07(-0.26%) |
Dec 03, 2003 | 25.58 | 25.59 | 25.35 | 25.39 | 89,706 | -0.15(-0.57%) |
Dec 02, 2003 | 25.44 | 25.61 | 25.44 | 25.54 | 96,659 | +0.10(+0.37%) |