Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 29.56 | 29.86 | 29.56 | 29.59 | 22,382,704 | -0.07(-0.23%) |
Nov 29, 2004 | 29.84 | 29.89 | 29.34 | 29.66 | 17,478,770 | -0.16(-0.54%) |
Nov 26, 2004 | 29.78 | 30.02 | 29.78 | 29.82 | 7,790,764 | +0.09(+0.31%) |
Nov 24, 2004 | 29.56 | 29.73 | 29.48 | 29.73 | 16,656,856 | +0.17(+0.57%) |
Nov 23, 2004 | 29.39 | 29.60 | 29.37 | 29.56 | 24,567,312 | +0.17(+0.57%) |
Nov 22, 2004 | 29.09 | 29.43 | 29.04 | 29.39 | 20,200,868 | +0.31(+1.05%) |
Nov 19, 2004 | 28.92 | 29.10 | 28.86 | 29.09 | 24,237,162 | +0.19(+0.66%) |
Nov 18, 2004 | 28.94 | 28.96 | 28.75 | 28.89 | 15,686,670 | +0.03(+0.10%) |
Nov 17, 2004 | 28.63 | 28.95 | 28.61 | 28.87 | 19,916,966 | +0.34(+1.19%) |
Nov 16, 2004 | 28.58 | 28.82 | 28.52 | 28.52 | 17,297,412 | -0.10(-0.34%) |
Nov 15, 2004 | 28.94 | 28.97 | 28.38 | 28.62 | 22,013,580 | -0.48(-1.67%) |
Nov 12, 2004 | 28.58 | 29.15 | 28.54 | 29.11 | 19,743,576 | +0.44(+1.53%) |
Nov 11, 2004 | 28.61 | 28.73 | 28.47 | 28.67 | 15,224,355 | -0.01(-0.02%) |
Nov 10, 2004 | 28.47 | 28.72 | 28.23 | 28.68 | 20,677,908 | +0.21(+0.73%) |
Nov 09, 2004 | 28.76 | 28.84 | 28.44 | 28.47 | 21,165,512 | -0.50(-1.71%) |
Nov 08, 2004 | 29.07 | 29.13 | 28.84 | 28.96 | 18,779,972 | -0.13(-0.44%) |
Nov 05, 2004 | 28.87 | 29.11 | 28.73 | 29.09 | 24,716,798 | +0.12(+0.40%) |
Nov 04, 2004 | 28.57 | 28.98 | 28.55 | 28.98 | 27,101,472 | +0.53(+1.87%) |
Nov 03, 2004 | 28.29 | 28.52 | 28.05 | 28.44 | 22,606,154 | +0.48(+1.73%) |
Nov 02, 2004 | 28.03 | 28.25 | 27.86 | 27.96 | 20,854,934 | -0.23(-0.80%) |
Nov 01, 2004 | 28.52 | 28.58 | 28.01 | 28.18 | 23,800,136 | -0.23(-0.81%) |
Oct 29, 2004 | 27.90 | 28.43 | 27.90 | 28.42 | 24,878,064 | +0.35(+1.26%) |
Oct 28, 2004 | 28.06 | 28.35 | 27.86 | 28.06 | 31,717,522 | -0.20(-0.69%) |
Oct 27, 2004 | 28.49 | 28.51 | 28.00 | 28.26 | 23,520,046 | -0.25(-0.89%) |
Oct 26, 2004 | 28.14 | 28.51 | 28.12 | 28.51 | 21,869,464 | +0.33(+1.19%) |
Oct 25, 2004 | 28.06 | 28.33 | 28.01 | 28.18 | 18,039,644 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.46 | 28.07 | 28.12 | 17,343,314 | -0.06(-0.23%) |
Oct 21, 2004 | 28.20 | 28.34 | 28.00 | 28.18 | 19,270,002 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.28 | 27.86 | 28.21 | 21,236,878 | +0.32(+1.16%) |
Oct 19, 2004 | 28.00 | 28.20 | 27.84 | 27.89 | 19,791,904 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.38 | 28.12 | 28.14 | 15,929,520 | -0.16(-0.55%) |
Oct 15, 2004 | 28.26 | 28.40 | 28.09 | 28.30 | 19,085,874 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.02 | 28.12 | 20,214,206 | +0.13(+0.47%) |
Oct 13, 2004 | 28.26 | 28.27 | 27.81 | 27.99 | 25,391,304 | -0.51(-1.80%) |
Oct 12, 2004 | 28.61 | 28.80 | 28.48 | 28.50 | 17,069,458 | -0.24(-0.84%) |
Oct 11, 2004 | 28.87 | 28.89 | 28.52 | 28.74 | 13,019,134 | -0.03(-0.10%) |
Oct 08, 2004 | 28.75 | 29.00 | 28.72 | 28.77 | 18,257,378 | +0.06(+0.20%) |
Oct 07, 2004 | 28.48 | 29.13 | 28.48 | 28.72 | 18,588,394 | -0.17(-0.58%) |
Oct 06, 2004 | 28.49 | 28.88 | 27.94 | 28.88 | 22,268,902 | +0.41(+1.44%) |
Oct 05, 2004 | 28.36 | 28.59 | 28.35 | 28.47 | 18,946,954 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.55 | 28.01 | 28.24 | 23,034,172 | +0.02(+0.06%) |
Oct 01, 2004 | 27.97 | 28.27 | 27.92 | 28.22 | 19,586,470 | +0.32(+1.16%) |
Sep 30, 2004 | 27.80 | 27.93 | 27.71 | 27.90 | 23,794,766 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.49 | 27.80 | 28,269,992 | -0.22(-0.78%) |
Sep 28, 2004 | 27.80 | 28.16 | 27.79 | 28.02 | 22,988,790 | +0.33(+1.19%) |
Sep 27, 2004 | 27.51 | 27.87 | 27.51 | 27.69 | 20,902,916 | +0.08(+0.27%) |
Sep 24, 2004 | 27.51 | 27.73 | 27.48 | 27.61 | 22,017,738 | +0.04(+0.15%) |
Sep 23, 2004 | 27.77 | 27.92 | 27.53 | 27.57 | 30,067,460 | -0.64(-2.25%) |
Sep 22, 2004 | 28.40 | 28.41 | 28.12 | 28.21 | 24,080,228 | -0.36(-1.27%) |
Sep 21, 2004 | 28.00 | 28.65 | 27.99 | 28.57 | 28,043,078 | +0.74(+2.66%) |
Sep 20, 2004 | 27.93 | 28.07 | 27.78 | 27.83 | 20,216,632 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.55 | 27.92 | 32,513,452 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.31 | 27.45 | 13,309,445 | +0.07(+0.25%) |
Sep 15, 2004 | 27.45 | 27.57 | 27.34 | 27.38 | 19,935,848 | -0.02(-0.08%) |
Sep 14, 2004 | 27.50 | 27.58 | 27.35 | 27.41 | 16,879,266 | -0.02(-0.06%) |
Sep 13, 2004 | 27.44 | 27.53 | 27.35 | 27.42 | 16,442,241 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.35 | 16,068,786 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.45 | 27.19 | 27.41 | 19,241,248 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.27 | 27.10 | 27.17 | 17,733,052 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.28 | 26.93 | 27.22 | 25,902,814 | +0.05(+0.19%) |
Sep 03, 2004 | 27.12 | 27.27 | 27.06 | 27.17 | 20,157,218 | +0.05(+0.17%) |
Sep 02, 2004 | 26.97 | 27.13 | 26.82 | 27.12 | 15,755,091 | +0.31(+1.16%) |
Sep 01, 2004 | 26.67 | 26.87 | 26.57 | 26.81 | 20,113,568 | +0.20(+0.74%) |
Aug 31, 2004 | 26.12 | 26.63 | 26.12 | 26.61 | 21,027,804 | +0.56(+2.15%) |
Aug 30, 2004 | 26.18 | 26.38 | 26.03 | 26.05 | 13,999,540 | -0.18(-0.68%) |
Aug 27, 2004 | 26.19 | 26.31 | 26.18 | 26.23 | 12,813,180 | +0.11(+0.42%) |
Aug 26, 2004 | 25.98 | 26.20 | 25.94 | 26.12 | 16,880,132 | +0.03(+0.13%) |
Aug 25, 2004 | 25.96 | 26.09 | 25.92 | 26.09 | 20,185,452 | +0.20(+0.76%) |
Aug 24, 2004 | 25.97 | 25.97 | 25.70 | 25.89 | 18,133,354 | -0.08(-0.31%) |
Aug 23, 2004 | 26.24 | 26.30 | 25.89 | 25.97 | 17,198,158 | -0.15(-0.57%) |
Aug 20, 2004 | 26.09 | 26.35 | 26.06 | 26.12 | 20,244,172 | +0.09(+0.35%) |
Aug 19, 2004 | 25.85 | 26.08 | 25.84 | 26.03 | 21,028,498 | +0.16(+0.63%) |
Aug 18, 2004 | 25.63 | 25.96 | 25.59 | 25.87 | 20,225,292 | +0.26(+1.01%) |
Aug 17, 2004 | 25.85 | 25.96 | 25.52 | 25.61 | 21,120,648 | -0.42(-1.62%) |
Aug 16, 2004 | 25.99 | 26.14 | 25.90 | 26.03 | 18,406,172 | +0.10(+0.38%) |
Aug 13, 2004 | 25.73 | 26.05 | 25.73 | 25.93 | 17,790,040 | +0.21(+0.81%) |
Aug 12, 2004 | 25.98 | 26.23 | 25.71 | 25.73 | 19,251,988 | -0.33(-1.26%) |
Aug 11, 2004 | 26.07 | 26.19 | 25.69 | 26.05 | 25,324,962 | -0.09(-0.35%) |
Aug 10, 2004 | 26.27 | 26.35 | 26.05 | 26.15 | 20,349,662 | -0.16(-0.59%) |
Aug 09, 2004 | 26.12 | 26.58 | 26.11 | 26.30 | 19,379,476 | +0.25(+0.98%) |
Aug 06, 2004 | 26.31 | 26.47 | 25.98 | 26.05 | 18,976,400 | -0.41(-1.55%) |
Aug 05, 2004 | 26.70 | 26.75 | 26.31 | 26.46 | 20,830,684 | -0.24(-0.89%) |
Aug 04, 2004 | 27.05 | 27.05 | 26.64 | 26.69 | 23,186,430 | -0.38(-1.39%) |
Aug 03, 2004 | 26.74 | 27.10 | 26.74 | 27.07 | 22,749,232 | +0.37(+1.38%) |
Aug 02, 2004 | 26.72 | 26.80 | 26.48 | 26.70 | 16,969,512 | -0.03(-0.11%) |
Jul 30, 2004 | 26.63 | 26.75 | 26.54 | 26.73 | 17,990,278 | +0.16(+0.59%) |
Jul 29, 2004 | 26.59 | 26.68 | 26.42 | 26.57 | 23,263,512 | +0.13(+0.48%) |
Jul 28, 2004 | 26.12 | 26.52 | 25.75 | 26.45 | 25,491,424 | +0.23(+0.88%) |
Jul 27, 2004 | 26.16 | 26.24 | 26.07 | 26.22 | 18,714,324 | +0.05(+0.18%) |
Jul 26, 2004 | 26.13 | 26.30 | 26.04 | 26.17 | 17,727,682 | +0.01(+0.02%) |
Jul 23, 2004 | 26.13 | 26.26 | 26.03 | 26.16 | 15,357,039 | -0.04(-0.15%) |
Jul 22, 2004 | 26.04 | 26.35 | 26.03 | 26.20 | 19,110,470 | +0.13(+0.49%) |
Jul 21, 2004 | 26.43 | 27.03 | 26.08 | 26.08 | 19,987,986 | -0.42(-1.59%) |
Jul 20, 2004 | 26.41 | 26.63 | 26.41 | 26.50 | 16,859,346 | +0.00(+0.00%) |
Jul 19, 2004 | 26.44 | 26.61 | 25.63 | 26.50 | 17,214,614 | +0.04(+0.15%) |
Jul 16, 2004 | 26.38 | 26.53 | 26.26 | 26.46 | 19,828,452 | +0.29(+1.13%) |
Jul 15, 2004 | 26.19 | 26.32 | 26.09 | 26.16 | 13,727,763 | -0.08(-0.31%) |
Jul 14, 2004 | 25.95 | 26.26 | 25.95 | 26.24 | 14,932,312 | +0.14(+0.55%) |
Jul 13, 2004 | 26.04 | 26.15 | 25.89 | 26.10 | 15,039,013 | -0.13(-0.51%) |
Jul 12, 2004 | 26.12 | 26.26 | 26.06 | 26.23 | 13,039,401 | -0.01(-0.02%) |
Jul 09, 2004 | 26.24 | 26.30 | 26.11 | 26.24 | 14,740,561 | +0.08(+0.29%) |
Jul 08, 2004 | 26.26 | 26.29 | 26.10 | 26.16 | 19,021,264 | -0.03(-0.11%) |
Jul 07, 2004 | 26.04 | 26.19 | 25.92 | 26.19 | 20,084,814 | +0.16(+0.60%) |
Jul 06, 2004 | 25.86 | 26.04 | 25.83 | 26.04 | 19,672,904 | +0.22(+0.85%) |
Jul 02, 2004 | 25.63 | 25.92 | 25.59 | 25.82 | 13,839,488 | +0.08(+0.29%) |
Jul 01, 2004 | 25.71 | 25.77 | 25.52 | 25.74 | 21,877,952 | +0.10(+0.41%) |
Jun 30, 2004 | 25.70 | 25.77 | 25.50 | 25.64 | 23,701,576 | -0.09(-0.36%) |
Jun 29, 2004 | 25.55 | 25.83 | 25.53 | 25.73 | 19,011,910 | +0.11(+0.43%) |
Jun 28, 2004 | 25.69 | 25.76 | 25.40 | 25.62 | 23,628,826 | +0.08(+0.29%) |
Jun 25, 2004 | 26.14 | 26.14 | 25.55 | 25.55 | 37,485,980 | -0.59(-2.25%) |
Jun 24, 2004 | 26.16 | 26.29 | 26.13 | 26.13 | 17,330,842 | -0.11(-0.42%) |
Jun 23, 2004 | 25.93 | 26.25 | 25.88 | 26.24 | 25,214,796 | +0.32(+1.25%) |
Jun 22, 2004 | 25.65 | 25.97 | 25.63 | 25.92 | 18,128,852 | +0.10(+0.38%) |
Jun 21, 2004 | 25.92 | 25.98 | 25.78 | 25.82 | 16,768,928 | -0.14(-0.56%) |
Jun 18, 2004 | 25.85 | 25.97 | 25.78 | 25.97 | 25,627,398 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.92 | 25.78 | 25.85 | 15,638,343 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.90 | 25.55 | 25.82 | 20,976,532 | +0.38(+1.47%) |
Jun 15, 2004 | 25.41 | 25.66 | 25.36 | 25.45 | 21,955,552 | +0.13(+0.52%) |
Jun 14, 2004 | 25.40 | 25.44 | 25.23 | 25.32 | 16,215,674 | -0.08(-0.30%) |
Jun 10, 2004 | 25.20 | 25.48 | 25.18 | 25.39 | 15,815,370 | +0.31(+1.22%) |
Jun 09, 2004 | 25.03 | 25.22 | 24.88 | 25.08 | 20,188,916 | -0.25(-1.00%) |
Jun 08, 2004 | 25.40 | 25.54 | 25.24 | 25.34 | 22,254,524 | -0.06(-0.25%) |
Jun 07, 2004 | 25.40 | 25.40 | 25.18 | 25.40 | 18,911,790 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.95 | 25.04 | 17,358,904 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,993,630 | -0.13(-0.53%) |
Jun 02, 2004 | 25.32 | 25.40 | 25.23 | 25.27 | 23,529,052 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.32 | 25.04 | 25.23 | 17,322,874 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.86 | 24.97 | 17,752,624 | -0.07(-0.28%) |
May 27, 2004 | 25.20 | 25.23 | 24.83 | 25.04 | 18,389,716 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.30 | 24.99 | 25.14 | 17,359,250 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.30 | 24.82 | 25.30 | 21,884,880 | +0.59(+2.38%) |
May 24, 2004 | 24.63 | 24.85 | 24.54 | 24.71 | 20,144,574 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.99 | 24.51 | 24.59 | 29,205,534 | -0.08(-0.30%) |
May 20, 2004 | 24.57 | 24.86 | 24.55 | 24.67 | 14,433,101 | +0.08(+0.30%) |
May 19, 2004 | 24.71 | 24.89 | 24.50 | 24.59 | 23,697,938 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.86 | 24.56 | 24.65 | 19,823,082 | -0.21(-0.84%) |
May 17, 2004 | 25.00 | 25.14 | 24.83 | 24.85 | 17,719,714 | -0.13(-0.51%) |
May 14, 2004 | 24.71 | 25.15 | 24.67 | 24.98 | 18,438,390 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.95 | 24.56 | 24.67 | 17,756,782 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.40 | 24.82 | 23,163,220 | +0.23(+0.94%) |
May 11, 2004 | 24.42 | 24.62 | 24.25 | 24.59 | 19,549,920 | +0.32(+1.31%) |
May 10, 2004 | 24.61 | 24.74 | 24.01 | 24.28 | 28,235,174 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.29 | 24.85 | 24.97 | 17,351,456 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.54 | 25.12 | 25.30 | 19,959,924 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.40 | 24.95 | 25.40 | 22,785,780 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.34 | 24.97 | 25.12 | 22,749,750 | -0.09(-0.37%) |
May 03, 2004 | 24.77 | 25.23 | 24.73 | 25.22 | 21,446,642 | +0.65(+2.66%) |
Apr 30, 2004 | 24.77 | 25.09 | 24.56 | 24.56 | 22,841,036 | +0.01(+0.02%) |
Apr 29, 2004 | 24.97 | 25.24 | 24.54 | 24.56 | 23,438,114 | -0.33(-1.35%) |
Apr 28, 2004 | 25.22 | 25.29 | 24.89 | 24.89 | 20,437,482 | -0.36(-1.44%) |
Apr 27, 2004 | 24.86 | 25.38 | 24.86 | 25.26 | 23,146,936 | +0.43(+1.72%) |
Apr 26, 2004 | 24.97 | 25.08 | 24.81 | 24.83 | 16,414,700 | +0.02(+0.09%) |
Apr 23, 2004 | 24.97 | 24.97 | 24.69 | 24.81 | 13,783,366 | -0.19(-0.76%) |
Apr 22, 2004 | 24.65 | 25.14 | 24.59 | 25.00 | 17,743,098 | +0.20(+0.82%) |
Apr 21, 2004 | 24.57 | 24.82 | 24.48 | 24.80 | 18,816,174 | -0.20(-0.81%) |
Apr 20, 2004 | 25.24 | 25.24 | 24.65 | 25.00 | 17,950,612 | -0.25(-0.98%) |
Apr 19, 2004 | 25.32 | 25.32 | 25.10 | 25.25 | 12,316,914 | -0.08(-0.30%) |
Apr 16, 2004 | 25.25 | 25.34 | 25.14 | 25.32 | 17,803,204 | +0.10(+0.41%) |
Apr 15, 2004 | 25.00 | 25.30 | 24.54 | 25.22 | 20,802,276 | +0.22(+0.88%) |
Apr 14, 2004 | 24.58 | 25.00 | 24.54 | 25.00 | 20,005,826 | +0.28(+1.12%) |
Apr 13, 2004 | 25.05 | 25.08 | 24.71 | 24.72 | 21,394,678 | -0.17(-0.67%) |
Apr 12, 2004 | 24.65 | 25.04 | 24.59 | 24.89 | 17,236,092 | +0.38(+1.55%) |
Apr 08, 2004 | 24.38 | 24.78 | 24.34 | 24.51 | 21,206,218 | +0.32(+1.31%) |
Apr 07, 2004 | 24.26 | 24.41 | 24.18 | 24.19 | 17,572,306 | -0.17(-0.69%) |
Apr 06, 2004 | 24.28 | 24.48 | 24.25 | 24.36 | 12,903,772 | -0.03(-0.14%) |
Apr 05, 2004 | 24.23 | 24.44 | 24.22 | 24.39 | 14,981,679 | +0.20(+0.81%) |
Apr 02, 2004 | 24.24 | 24.24 | 24.02 | 24.20 | 19,523,072 | +0.23(+0.94%) |
Apr 01, 2004 | 24.19 | 24.24 | 23.92 | 23.97 | 19,714,130 | -0.04(-0.17%) |
Mar 31, 2004 | 24.05 | 24.23 | 23.92 | 24.01 | 21,878,124 | +0.02(+0.10%) |
Mar 30, 2004 | 23.91 | 24.05 | 23.82 | 23.99 | 18,106,506 | +0.27(+1.12%) |
Mar 29, 2004 | 23.59 | 23.91 | 23.59 | 23.72 | 16,666,557 | +0.20(+0.86%) |
Mar 26, 2004 | 23.29 | 23.75 | 23.28 | 23.52 | 19,652,118 | +0.28(+1.22%) |
Mar 25, 2004 | 23.21 | 23.30 | 23.10 | 23.24 | 22,004,054 | +0.09(+0.37%) |
Mar 24, 2004 | 23.50 | 23.64 | 23.04 | 23.15 | 22,851,256 | -0.38(-1.62%) |
Mar 23, 2004 | 23.68 | 23.79 | 23.36 | 23.53 | 18,890,658 | -0.10(-0.44%) |
Mar 22, 2004 | 23.81 | 23.95 | 23.57 | 23.64 | 21,417,368 | -0.32(-1.35%) |
Mar 19, 2004 | 24.37 | 24.49 | 23.94 | 23.96 | 32,889,852 | -0.55(-2.26%) |
Mar 18, 2004 | 24.30 | 24.56 | 24.22 | 24.51 | 18,286,306 | +0.13(+0.52%) |
Mar 17, 2004 | 24.39 | 24.61 | 24.34 | 24.39 | 15,724,085 | +0.10(+0.40%) |
Mar 16, 2004 | 24.22 | 24.39 | 24.07 | 24.29 | 16,836,656 | +0.17(+0.69%) |
Mar 15, 2004 | 24.12 | 24.41 | 24.05 | 24.12 | 20,129,850 | -0.14(-0.59%) |
Mar 12, 2004 | 23.93 | 24.30 | 23.88 | 24.26 | 19,524,458 | +0.39(+1.64%) |
Mar 11, 2004 | 24.42 | 24.56 | 23.75 | 23.87 | 25,958,416 | -0.62(-2.55%) |
Mar 10, 2004 | 24.82 | 25.06 | 24.50 | 24.50 | 32,335,906 | -0.20(-0.82%) |
Mar 09, 2004 | 24.45 | 24.80 | 24.43 | 24.70 | 24,444,502 | +0.13(+0.52%) |
Mar 08, 2004 | 24.54 | 24.67 | 24.48 | 24.57 | 18,051,944 | +0.04(+0.16%) |
Mar 05, 2004 | 24.09 | 24.57 | 24.05 | 24.53 | 22,153,020 | +0.43(+1.77%) |
Mar 04, 2004 | 24.13 | 24.17 | 24.06 | 24.10 | 14,486,799 | -0.09(-0.36%) |
Mar 03, 2004 | 24.26 | 24.27 | 24.02 | 24.19 | 23,584,656 | -0.08(-0.33%) |
Mar 02, 2004 | 24.36 | 24.47 | 24.25 | 24.27 | 20,589,566 | -0.28(-1.13%) |
Mar 01, 2004 | 24.58 | 24.62 | 24.43 | 24.55 | 27,698,204 | +0.20(+0.83%) |
Feb 27, 2004 | 24.51 | 24.67 | 24.31 | 24.35 | 23,104,672 | -0.08(-0.33%) |
Feb 26, 2004 | 24.61 | 24.68 | 24.42 | 24.43 | 16,165,787 | -0.20(-0.80%) |
Feb 25, 2004 | 24.51 | 24.68 | 24.41 | 24.62 | 17,798,008 | +0.20(+0.80%) |
Feb 24, 2004 | 24.54 | 24.59 | 24.37 | 24.43 | 17,989,586 | -0.16(-0.63%) |
Feb 23, 2004 | 24.38 | 24.65 | 24.33 | 24.58 | 16,599,349 | +0.32(+1.31%) |
Feb 20, 2004 | 24.36 | 24.51 | 24.19 | 24.26 | 19,497,956 | +0.05(+0.19%) |
Feb 19, 2004 | 24.19 | 24.47 | 24.17 | 24.22 | 18,220,482 | +0.09(+0.36%) |
Feb 18, 2004 | 24.31 | 24.41 | 24.13 | 24.13 | 13,454,774 | -0.25(-1.02%) |
Feb 17, 2004 | 24.36 | 24.51 | 24.32 | 24.38 | 14,892,645 | +0.18(+0.76%) |
Feb 13, 2004 | 24.18 | 24.33 | 24.03 | 24.20 | 19,460,020 | +0.00(+0.00%) |
Feb 12, 2004 | 24.12 | 24.25 | 23.99 | 24.20 | 17,020,438 | -0.01(-0.02%) |
Feb 11, 2004 | 23.68 | 24.24 | 23.66 | 24.20 | 25,212,718 | +0.48(+2.02%) |
Feb 10, 2004 | 23.43 | 23.80 | 23.38 | 23.72 | 15,108,993 | +0.21(+0.88%) |
Feb 09, 2004 | 23.27 | 23.61 | 23.21 | 23.51 | 15,322,049 | +0.13(+0.54%) |
Feb 06, 2004 | 23.23 | 23.42 | 23.15 | 23.39 | 17,198,158 | +0.07(+0.32%) |
Feb 05, 2004 | 23.37 | 23.41 | 23.14 | 23.31 | 16,204,588 | +0.02(+0.07%) |
Feb 04, 2004 | 23.12 | 23.39 | 23.12 | 23.29 | 20,970,644 | -0.03(-0.15%) |
Feb 03, 2004 | 23.55 | 23.55 | 23.31 | 23.33 | 17,405,672 | -0.16(-0.69%) |
Feb 02, 2004 | 23.82 | 23.82 | 23.32 | 23.49 | 24,189,528 | -0.06(-0.25%) |
Jan 30, 2004 | 23.76 | 23.81 | 23.42 | 23.55 | 19,196,386 | -0.39(-1.64%) |
Jan 29, 2004 | 23.94 | 24.01 | 23.76 | 23.94 | 28,868,628 | +0.38(+1.62%) |
Jan 28, 2004 | 23.90 | 23.99 | 23.33 | 23.56 | 21,114,066 | -0.22(-0.92%) |
Jan 27, 2004 | 23.92 | 24.11 | 23.73 | 23.78 | 17,991,490 | -0.21(-0.87%) |
Jan 26, 2004 | 23.70 | 23.99 | 23.60 | 23.99 | 16,569,382 | +0.29(+1.24%) |
Jan 23, 2004 | 23.87 | 23.92 | 23.53 | 23.69 | 20,333,898 | -0.14(-0.58%) |
Jan 22, 2004 | 23.92 | 23.96 | 23.64 | 23.83 | 16,321,682 | -0.09(-0.36%) |
Jan 21, 2004 | 23.65 | 23.94 | 23.56 | 23.92 | 19,940,350 | +0.32(+1.35%) |
Jan 20, 2004 | 23.38 | 23.65 | 23.38 | 23.60 | 18,690,074 | +0.22(+0.94%) |
Jan 16, 2004 | 23.29 | 23.38 | 23.14 | 23.38 | 23,046,818 | +0.13(+0.55%) |
Jan 15, 2004 | 23.48 | 23.53 | 23.22 | 23.25 | 17,765,962 | -0.23(-0.98%) |
Jan 14, 2004 | 23.43 | 23.50 | 23.27 | 23.48 | 14,791,833 | +0.00(+0.00%) |
Jan 13, 2004 | 23.59 | 23.66 | 23.34 | 23.48 | 16,222,602 | -0.10(-0.44%) |
Jan 12, 2004 | 23.50 | 23.61 | 23.39 | 23.59 | 17,879,072 | +0.33(+1.41%) |
Jan 09, 2004 | 23.35 | 23.43 | 23.10 | 23.26 | 27,413,608 | -0.35(-1.49%) |
Jan 08, 2004 | 23.62 | 23.62 | 23.27 | 23.61 | 25,304,004 | -0.06(-0.24%) |
Jan 07, 2004 | 23.72 | 23.81 | 23.40 | 23.67 | 23,490,772 | -0.17(-0.73%) |
Jan 06, 2004 | 23.97 | 23.99 | 23.65 | 23.84 | 21,417,196 | -0.16(-0.67%) |
Jan 05, 2004 | 23.73 | 24.03 | 23.66 | 24.00 | 25,407,586 | +0.55(+2.34%) |
Jan 02, 2004 | 23.68 | 23.80 | 23.32 | 23.46 | 21,097,784 | -0.21(-0.90%) |
Dec 31, 2003 | 23.63 | 23.74 | 23.49 | 23.67 | 20,157,218 | +0.18(+0.79%) |
Dec 30, 2003 | 23.43 | 23.65 | 23.40 | 23.48 | 16,986,142 | +0.06(+0.25%) |
Dec 29, 2003 | 23.15 | 23.44 | 23.14 | 23.43 | 21,261,820 | +0.31(+1.32%) |
Dec 26, 2003 | 22.98 | 23.17 | 22.98 | 23.12 | 8,001,222 | +0.13(+0.55%) |
Dec 24, 2003 | 22.87 | 23.08 | 22.84 | 22.99 | 7,368,115 | +0.05(+0.20%) |
Dec 23, 2003 | 22.66 | 22.95 | 22.63 | 22.95 | 18,535,044 | +0.16(+0.71%) |
Dec 22, 2003 | 22.72 | 22.82 | 22.63 | 22.79 | 19,710,838 | -0.07(-0.33%) |
Dec 19, 2003 | 22.80 | 22.90 | 22.69 | 22.86 | 30,180,570 | +0.11(+0.48%) |
Dec 18, 2003 | 22.52 | 22.80 | 22.50 | 22.75 | 25,434,954 | +0.31(+1.36%) |
Dec 17, 2003 | 22.30 | 22.46 | 22.18 | 22.45 | 22,165,144 | +0.24(+1.07%) |
Dec 16, 2003 | 21.91 | 22.30 | 21.86 | 22.21 | 22,397,428 | +0.39(+1.77%) |
Dec 15, 2003 | 21.89 | 21.94 | 21.71 | 21.82 | 20,658,160 | -0.15(-0.68%) |
Dec 12, 2003 | 21.90 | 22.01 | 21.81 | 21.97 | 12,903,252 | +0.09(+0.40%) |
Dec 11, 2003 | 21.92 | 21.94 | 21.80 | 21.89 | 20,462,252 | +0.07(+0.32%) |
Dec 10, 2003 | 21.83 | 21.86 | 21.70 | 21.82 | 18,174,926 | +0.09(+0.40%) |
Dec 09, 2003 | 21.76 | 21.86 | 21.67 | 21.73 | 21,571,878 | +0.14(+0.64%) |
Dec 08, 2003 | 21.30 | 21.64 | 21.28 | 21.59 | 20,897,026 | +0.36(+1.69%) |
Dec 05, 2003 | 21.44 | 21.44 | 21.14 | 21.23 | 17,177,892 | -0.14(-0.65%) |
Dec 04, 2003 | 20.97 | 21.41 | 20.93 | 21.37 | 24,223,824 | +0.28(+1.31%) |
Dec 03, 2003 | 21.04 | 21.18 | 21.04 | 21.09 | 37,126,212 | +0.02(+0.11%) |
Dec 02, 2003 | 20.97 | 21.12 | 20.94 | 21.07 | 18,730,780 | +0.06(+0.30%) |