Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.91 | 32.35 | 31.91 | 32.18 | 85,328 | +0.37(+1.15%) |
Sep 29, 2004 | 31.78 | 31.93 | 31.74 | 31.81 | 89,415 | -0.17(-0.54%) |
Sep 28, 2004 | 31.75 | 32.12 | 31.69 | 31.98 | 231,629 | +0.56(+1.77%) |
Sep 27, 2004 | 31.17 | 31.47 | 31.17 | 31.43 | 144,666 | +0.17(+0.53%) |
Sep 24, 2004 | 31.02 | 31.26 | 30.84 | 31.26 | 142,050 | -0.24(-0.78%) |
Sep 23, 2004 | 31.92 | 32.02 | 31.33 | 31.51 | 356,843 | +0.92(+3.00%) |
Sep 22, 2004 | 30.61 | 30.86 | 30.59 | 30.59 | 147,608 | +0.24(+0.81%) |
Sep 21, 2004 | 29.85 | 30.39 | 29.85 | 30.34 | 298,650 | +1.21(+4.16%) |
Sep 20, 2004 | 29.08 | 29.25 | 29.07 | 29.13 | 128,646 | +0.05(+0.17%) |
Sep 17, 2004 | 28.75 | 29.12 | 28.72 | 29.08 | 190,926 | +0.44(+1.54%) |
Sep 16, 2004 | 28.39 | 28.75 | 28.39 | 28.64 | 93,665 | +0.65(+2.32%) |
Sep 15, 2004 | 28.11 | 28.17 | 27.99 | 27.99 | 160,031 | -0.58(-2.01%) |
Sep 14, 2004 | 28.66 | 28.66 | 28.45 | 28.57 | 152,676 | -0.15(-0.53%) |
Sep 13, 2004 | 28.60 | 28.79 | 28.46 | 28.72 | 107,559 | -0.23(-0.80%) |
Sep 10, 2004 | 29.18 | 29.18 | 28.89 | 28.95 | 53,452 | +0.18(+0.64%) |
Sep 09, 2004 | 28.37 | 28.80 | 28.28 | 28.77 | 325,458 | -0.28(-0.95%) |
Sep 08, 2004 | 29.21 | 29.24 | 29.02 | 29.05 | 116,223 | -0.63(-2.12%) |
Sep 07, 2004 | 29.61 | 29.68 | 29.33 | 29.68 | 129,790 | +0.23(+0.79%) |
Sep 03, 2004 | 29.24 | 29.58 | 29.22 | 29.44 | 78,136 | +0.28(+0.96%) |
Sep 02, 2004 | 29.03 | 29.23 | 28.78 | 29.16 | 161,176 | +0.13(+0.46%) |
Sep 01, 2004 | 28.57 | 29.15 | 28.51 | 29.03 | 464,566 | +0.46(+1.61%) |
Aug 31, 2004 | 28.45 | 28.57 | 28.40 | 28.57 | 183,080 | +0.11(+0.39%) |
Aug 30, 2004 | 28.60 | 28.60 | 28.34 | 28.46 | 62,443 | -0.14(-0.49%) |
Aug 27, 2004 | 28.45 | 28.62 | 28.42 | 28.60 | 124,069 | +0.31(+1.08%) |
Aug 26, 2004 | 28.26 | 28.39 | 28.02 | 28.29 | 125,704 | -0.31(-1.07%) |
Aug 25, 2004 | 28.39 | 28.66 | 28.35 | 28.60 | 343,602 | +0.07(+0.24%) |
Aug 24, 2004 | 28.79 | 28.79 | 28.37 | 28.53 | 326,112 | +0.08(+0.28%) |
Aug 23, 2004 | 28.75 | 28.78 | 28.03 | 28.45 | 208,090 | -1.03(-3.49%) |
Aug 20, 2004 | 29.39 | 29.52 | 29.30 | 29.48 | 176,378 | +0.76(+2.64%) |
Aug 19, 2004 | 28.66 | 28.83 | 28.46 | 28.72 | 179,974 | +0.40(+1.40%) |
Aug 18, 2004 | 28.05 | 28.33 | 27.93 | 28.32 | 133,223 | +0.42(+1.51%) |
Aug 17, 2004 | 28.23 | 28.23 | 27.87 | 27.90 | 178,013 | -0.48(-1.70%) |
Aug 16, 2004 | 28.14 | 28.40 | 28.11 | 28.39 | 109,848 | +0.01(+0.04%) |
Aug 13, 2004 | 28.29 | 28.43 | 28.17 | 28.37 | 117,531 | +0.45(+1.60%) |
Aug 12, 2004 | 28.04 | 28.10 | 27.90 | 27.93 | 136,819 | +0.47(+1.72%) |
Aug 11, 2004 | 27.53 | 27.53 | 27.10 | 27.46 | 221,494 | -0.75(-2.65%) |
Aug 10, 2004 | 28.20 | 28.37 | 28.15 | 28.20 | 548,097 | -0.40(-1.39%) |
Aug 09, 2004 | 28.81 | 28.81 | 28.46 | 28.60 | 332,487 | +0.15(+0.54%) |
Aug 06, 2004 | 29.09 | 29.09 | 28.31 | 28.45 | 167,878 | -0.76(-2.62%) |
Aug 05, 2004 | 29.27 | 29.35 | 29.21 | 29.21 | 96,117 | +0.04(+0.15%) |
Aug 04, 2004 | 29.78 | 29.78 | 29.13 | 29.17 | 420,267 | -0.29(-1.00%) |
Aug 03, 2004 | 29.73 | 29.85 | 29.36 | 29.46 | 197,465 | -0.43(-1.45%) |
Aug 02, 2004 | 29.52 | 29.90 | 29.50 | 29.90 | 209,071 | +0.51(+1.75%) |
Jul 30, 2004 | 29.36 | 29.39 | 29.27 | 29.38 | 107,396 | +0.70(+2.43%) |
Jul 29, 2004 | 28.69 | 28.91 | 28.66 | 28.69 | 238,985 | -0.67(-2.29%) |
Jul 28, 2004 | 29.24 | 29.36 | 28.94 | 29.36 | 335,429 | -0.03(-0.10%) |
Jul 27, 2004 | 29.07 | 29.39 | 28.94 | 29.39 | 550,876 | +1.06(+3.76%) |
Jul 26, 2004 | 28.62 | 28.75 | 28.06 | 28.32 | 336,083 | +0.66(+2.39%) |
Jul 23, 2004 | 27.93 | 28.12 | 27.42 | 27.66 | 345,400 | +0.12(+0.44%) |
Jul 22, 2004 | 27.90 | 27.99 | 27.53 | 27.54 | 208,254 | -0.54(-1.92%) |
Jul 21, 2004 | 28.54 | 28.61 | 28.08 | 28.08 | 395,421 | +0.40(+1.46%) |
Jul 20, 2004 | 27.52 | 27.68 | 27.28 | 27.68 | 346,218 | +0.45(+1.66%) |
Jul 19, 2004 | 26.95 | 27.40 | 26.86 | 27.22 | 207,927 | +0.87(+3.30%) |
Jul 16, 2004 | 26.37 | 26.45 | 26.31 | 26.35 | 215,119 | +0.46(+1.80%) |
Jul 15, 2004 | 26.18 | 26.29 | 25.88 | 25.89 | 53,289 | -0.39(-1.47%) |
Jul 14, 2004 | 25.82 | 26.27 | 25.79 | 26.27 | 80,097 | +0.66(+2.58%) |
Jul 13, 2004 | 25.54 | 25.64 | 25.20 | 25.61 | 86,472 | +0.07(+0.29%) |
Jul 12, 2004 | 25.65 | 25.66 | 25.45 | 25.54 | 81,241 | -0.18(-0.71%) |
Jul 09, 2004 | 25.66 | 25.83 | 25.57 | 25.72 | 109,521 | -0.27(-1.04%) |
Jul 08, 2004 | 25.91 | 26.19 | 25.91 | 25.99 | 177,686 | -0.52(-1.96%) |
Jul 07, 2004 | 26.43 | 26.57 | 26.26 | 26.51 | 317,285 | +0.82(+3.19%) |
Jul 06, 2004 | 25.94 | 25.94 | 25.54 | 25.69 | 281,486 | -1.15(-4.28%) |
Jul 02, 2004 | 26.46 | 26.84 | 26.43 | 26.84 | 158,233 | +0.94(+3.64%) |
Jul 01, 2004 | 26.06 | 26.27 | 25.85 | 25.90 | 170,984 | -0.25(-0.96%) |
Jun 30, 2004 | 25.85 | 26.15 | 25.75 | 26.15 | 461,133 | +0.78(+3.09%) |
Jun 29, 2004 | 25.60 | 25.60 | 25.32 | 25.37 | 144,829 | -0.69(-2.65%) |
Jun 28, 2004 | 26.31 | 26.55 | 25.94 | 26.06 | 164,608 | -0.31(-1.16%) |
Jun 25, 2004 | 26.58 | 26.64 | 26.37 | 26.37 | 59,828 | -0.11(-0.42%) |
Jun 24, 2004 | 26.21 | 26.49 | 26.18 | 26.48 | 150,550 | +0.70(+2.73%) |
Jun 23, 2004 | 25.50 | 25.77 | 25.49 | 25.77 | 79,116 | +0.42(+1.67%) |
Jun 22, 2004 | 25.28 | 25.36 | 25.24 | 25.35 | 169,676 | +0.05(+0.19%) |
Jun 21, 2004 | 25.36 | 25.38 | 25.27 | 25.30 | 80,751 | +0.23(+0.93%) |
Jun 18, 2004 | 24.93 | 25.16 | 24.93 | 25.07 | 266,284 | -0.94(-3.60%) |
Jun 17, 2004 | 25.82 | 26.18 | 25.73 | 26.01 | 145,483 | -0.06(-0.21%) |
Jun 16, 2004 | 26.11 | 26.11 | 25.94 | 26.06 | 145,973 | +0.00(+0.00%) |
Jun 15, 2004 | 26.09 | 26.21 | 26.02 | 26.06 | 184,715 | +0.40(+1.55%) |
Jun 14, 2004 | 26.20 | 26.20 | 25.60 | 25.66 | 218,715 | -0.86(-3.25%) |
Jun 10, 2004 | 26.06 | 26.63 | 26.06 | 26.53 | 145,647 | +0.67(+2.58%) |
Jun 09, 2004 | 26.24 | 26.27 | 25.83 | 25.86 | 146,464 | -0.32(-1.24%) |
Jun 08, 2004 | 26.30 | 26.59 | 26.18 | 26.18 | 90,559 | -0.12(-0.44%) |
Jun 07, 2004 | 25.88 | 26.30 | 25.79 | 26.30 | 111,973 | +0.39(+1.51%) |
Jun 04, 2004 | 25.23 | 26.09 | 25.23 | 25.91 | 153,002 | +0.10(+0.38%) |
Jun 03, 2004 | 26.61 | 26.61 | 25.73 | 25.81 | 283,284 | -1.25(-4.61%) |
Jun 02, 2004 | 26.97 | 27.19 | 26.97 | 27.06 | 269,226 | +0.14(+0.52%) |
Jun 01, 2004 | 26.34 | 26.92 | 26.15 | 26.92 | 250,918 | +0.64(+2.42%) |
May 28, 2004 | 25.82 | 26.28 | 25.81 | 26.28 | 153,656 | +0.71(+2.77%) |
May 27, 2004 | 25.80 | 25.94 | 25.19 | 25.57 | 170,166 | -0.23(-0.88%) |
May 26, 2004 | 25.69 | 25.88 | 25.64 | 25.80 | 190,926 | -0.01(-0.02%) |
May 25, 2004 | 25.23 | 25.80 | 25.23 | 25.80 | 346,545 | +0.86(+3.43%) |
May 24, 2004 | 24.41 | 24.95 | 24.41 | 24.95 | 172,945 | +0.78(+3.24%) |
May 21, 2004 | 24.33 | 24.56 | 24.11 | 24.16 | 237,187 | +0.16(+0.66%) |
May 20, 2004 | 24.23 | 24.23 | 23.83 | 24.01 | 572,126 | +0.59(+2.51%) |
May 19, 2004 | 24.19 | 24.24 | 23.15 | 23.42 | 559,049 | +0.93(+4.14%) |
May 18, 2004 | 22.63 | 22.79 | 22.27 | 22.49 | 315,486 | +1.00(+4.67%) |
May 17, 2004 | 21.44 | 21.78 | 21.10 | 21.48 | 400,488 | -0.60(-2.71%) |
May 14, 2004 | 21.81 | 22.23 | 21.81 | 22.08 | 125,050 | -0.18(-0.82%) |
May 13, 2004 | 22.30 | 22.36 | 22.19 | 22.27 | 67,510 | -0.19(-0.84%) |
May 12, 2004 | 22.27 | 22.48 | 21.96 | 22.46 | 177,849 | -0.42(-1.82%) |
May 11, 2004 | 22.21 | 23.22 | 22.16 | 22.87 | 366,814 | +1.46(+6.83%) |
May 10, 2004 | 21.78 | 21.83 | 21.04 | 21.41 | 226,725 | -1.68(-7.28%) |
May 07, 2004 | 23.40 | 23.51 | 22.82 | 23.09 | 209,071 | -0.28(-1.18%) |
May 06, 2004 | 23.67 | 23.78 | 23.25 | 23.37 | 267,428 | -0.24(-1.04%) |
May 05, 2004 | 23.46 | 23.64 | 23.23 | 23.61 | 122,925 | +0.09(+0.39%) |
May 04, 2004 | 23.09 | 23.82 | 23.09 | 23.52 | 192,888 | +1.19(+5.34%) |
May 03, 2004 | 21.81 | 22.78 | 21.81 | 22.33 | 185,695 | +0.13(+0.61%) |
Apr 30, 2004 | 22.33 | 22.83 | 21.93 | 22.19 | 424,517 | -0.87(-3.77%) |
Apr 29, 2004 | 23.12 | 23.42 | 22.23 | 23.06 | 405,882 | -0.47(-2.00%) |
Apr 28, 2004 | 23.74 | 23.90 | 23.46 | 23.53 | 312,707 | -0.46(-1.91%) |
Apr 27, 2004 | 23.86 | 24.10 | 23.86 | 23.99 | 187,820 | +0.00(+0.00%) |
Apr 26, 2004 | 24.07 | 24.08 | 23.67 | 23.99 | 293,582 | -0.84(-3.40%) |
Apr 23, 2004 | 25.02 | 25.14 | 24.72 | 24.84 | 109,521 | +0.07(+0.27%) |
Apr 22, 2004 | 23.98 | 24.78 | 23.89 | 24.77 | 283,447 | +0.93(+3.90%) |
Apr 21, 2004 | 23.43 | 23.88 | 23.42 | 23.84 | 419,286 | -0.93(-3.75%) |
Apr 20, 2004 | 24.62 | 25.11 | 24.62 | 24.77 | 265,957 | -0.72(-2.83%) |
Apr 19, 2004 | 25.54 | 25.56 | 25.33 | 25.49 | 91,213 | -0.26(-1.02%) |
Apr 16, 2004 | 26.07 | 26.12 | 25.75 | 25.75 | 398,853 | +0.28(+1.10%) |
Apr 15, 2004 | 25.08 | 25.53 | 25.08 | 25.47 | 136,983 | +0.06(+0.24%) |
Apr 14, 2004 | 25.75 | 25.91 | 25.27 | 25.41 | 177,359 | -0.77(-2.94%) |
Apr 13, 2004 | 26.67 | 26.67 | 26.18 | 26.18 | 270,370 | +0.34(+1.30%) |
Apr 12, 2004 | 25.72 | 25.92 | 25.72 | 25.85 | 86,472 | -0.28(-1.05%) |
Apr 08, 2004 | 25.64 | 26.31 | 25.64 | 26.12 | 96,444 | +0.64(+2.50%) |
Apr 07, 2004 | 25.54 | 25.68 | 25.35 | 25.49 | 152,512 | -0.28(-1.07%) |
Apr 06, 2004 | 25.69 | 25.99 | 25.56 | 25.76 | 191,417 | +0.01(+0.02%) |
Apr 05, 2004 | 25.71 | 25.82 | 25.63 | 25.75 | 137,637 | -0.05(-0.19%) |
Apr 02, 2004 | 25.46 | 25.81 | 25.34 | 25.80 | 118,021 | +0.12(+0.48%) |
Apr 01, 2004 | 26.21 | 26.21 | 25.61 | 25.68 | 541,722 | -0.62(-2.37%) |
Mar 31, 2004 | 25.97 | 26.31 | 25.97 | 26.31 | 210,542 | +0.91(+3.59%) |
Mar 30, 2004 | 24.71 | 25.44 | 24.63 | 25.39 | 230,158 | +0.56(+2.24%) |
Mar 29, 2004 | 24.81 | 25.05 | 24.65 | 24.84 | 376,459 | -0.67(-2.64%) |
Mar 26, 2004 | 25.54 | 25.54 | 25.33 | 25.51 | 172,618 | -0.03(-0.12%) |
Mar 25, 2004 | 25.33 | 25.63 | 25.00 | 25.54 | 94,319 | +0.13(+0.53%) |
Mar 24, 2004 | 26.00 | 26.15 | 25.39 | 25.41 | 167,551 | -0.69(-2.63%) |
Mar 23, 2004 | 26.12 | 26.27 | 25.97 | 26.09 | 73,068 | +0.17(+0.66%) |
Mar 22, 2004 | 26.31 | 26.35 | 25.59 | 25.92 | 164,282 | -0.78(-2.93%) |
Mar 19, 2004 | 26.55 | 26.73 | 26.52 | 26.70 | 193,378 | +0.43(+1.65%) |
Mar 18, 2004 | 26.31 | 26.48 | 26.12 | 26.27 | 226,725 | -0.20(-0.74%) |
Mar 17, 2004 | 26.10 | 26.46 | 26.06 | 26.46 | 310,909 | +0.56(+2.15%) |
Mar 16, 2004 | 26.07 | 26.25 | 25.79 | 25.91 | 131,916 | +0.20(+0.79%) |
Mar 15, 2004 | 26.21 | 26.22 | 25.57 | 25.71 | 86,472 | -0.20(-0.76%) |
Mar 12, 2004 | 25.75 | 25.92 | 25.70 | 25.90 | 129,137 | +0.53(+2.07%) |
Mar 11, 2004 | 25.39 | 25.64 | 25.33 | 25.38 | 138,781 | -0.35(-1.36%) |
Mar 10, 2004 | 25.98 | 26.12 | 25.66 | 25.72 | 162,483 | -0.25(-0.97%) |
Mar 09, 2004 | 26.07 | 26.18 | 25.82 | 25.98 | 106,252 | +0.01(+0.02%) |
Mar 08, 2004 | 25.93 | 26.21 | 25.93 | 25.97 | 208,580 | +0.15(+0.59%) |
Mar 05, 2004 | 25.54 | 26.02 | 25.45 | 25.82 | 251,899 | +0.29(+1.13%) |
Mar 04, 2004 | 25.32 | 25.53 | 25.32 | 25.53 | 212,994 | +0.23(+0.92%) |
Mar 03, 2004 | 25.33 | 25.38 | 24.99 | 25.30 | 110,992 | +0.31(+1.25%) |
Mar 02, 2004 | 25.08 | 25.17 | 24.93 | 24.98 | 120,963 | -0.27(-1.07%) |
Mar 01, 2004 | 25.07 | 25.27 | 25.01 | 25.25 | 217,244 | +0.31(+1.23%) |
Feb 27, 2004 | 24.97 | 24.99 | 24.85 | 24.95 | 222,965 | -0.13(-0.51%) |
Feb 26, 2004 | 24.81 | 25.08 | 24.81 | 25.08 | 145,810 | +0.15(+0.59%) |
Feb 25, 2004 | 25.03 | 25.03 | 24.53 | 24.93 | 333,141 | -0.53(-2.07%) |
Feb 24, 2004 | 25.64 | 25.64 | 25.36 | 25.45 | 142,050 | -0.33(-1.28%) |
Feb 23, 2004 | 26.06 | 26.06 | 25.64 | 25.79 | 152,349 | +0.46(+1.81%) |
Feb 20, 2004 | 25.54 | 25.54 | 25.23 | 25.33 | 64,241 | +0.21(+0.83%) |
Feb 19, 2004 | 25.42 | 25.61 | 25.09 | 25.12 | 128,810 | -0.25(-0.99%) |
Feb 18, 2004 | 25.69 | 25.69 | 25.33 | 25.37 | 74,212 | -0.69(-2.65%) |
Feb 17, 2004 | 25.88 | 26.06 | 25.69 | 26.06 | 125,377 | +0.76(+3.02%) |
Feb 13, 2004 | 25.11 | 25.30 | 25.00 | 25.30 | 52,308 | +0.18(+0.73%) |
Feb 12, 2004 | 24.90 | 25.27 | 24.87 | 25.11 | 124,723 | +0.15(+0.61%) |
Feb 11, 2004 | 24.93 | 24.96 | 24.56 | 24.96 | 147,608 | -0.06(-0.24%) |
Feb 10, 2004 | 25.05 | 25.20 | 24.88 | 25.02 | 125,377 | +0.07(+0.29%) |
Feb 09, 2004 | 24.90 | 25.20 | 24.84 | 24.95 | 97,751 | +0.31(+1.24%) |
Feb 06, 2004 | 24.68 | 24.71 | 24.38 | 24.64 | 219,206 | +0.18(+0.75%) |
Feb 05, 2004 | 24.48 | 24.48 | 24.20 | 24.46 | 192,724 | +0.05(+0.20%) |
Feb 04, 2004 | 24.57 | 24.62 | 24.35 | 24.41 | 112,627 | -0.30(-1.21%) |
Feb 03, 2004 | 24.59 | 24.81 | 24.53 | 24.71 | 207,109 | +0.56(+2.30%) |
Feb 02, 2004 | 24.16 | 24.23 | 24.01 | 24.15 | 311,890 | -0.34(-1.40%) |
Jan 30, 2004 | 24.96 | 24.98 | 24.49 | 24.49 | 122,108 | -0.60(-2.39%) |
Jan 29, 2004 | 25.42 | 25.42 | 24.43 | 25.09 | 312,544 | -0.24(-0.94%) |
Jan 28, 2004 | 26.01 | 26.01 | 25.33 | 25.33 | 123,742 | -0.84(-3.20%) |
Jan 27, 2004 | 26.32 | 26.49 | 26.00 | 26.17 | 221,167 | +0.39(+1.49%) |
Jan 26, 2004 | 25.92 | 25.92 | 25.30 | 25.79 | 136,819 | -0.21(-0.82%) |
Jan 23, 2004 | 25.82 | 26.00 | 25.69 | 26.00 | 116,223 | +0.31(+1.19%) |
Jan 22, 2004 | 25.75 | 25.81 | 25.57 | 25.69 | 185,042 | +0.12(+0.48%) |
Jan 21, 2004 | 25.69 | 25.85 | 25.41 | 25.57 | 174,253 | -0.02(-0.10%) |
Jan 20, 2004 | 24.81 | 25.63 | 24.47 | 25.60 | 352,429 | +1.49(+6.19%) |
Jan 16, 2004 | 24.38 | 24.53 | 23.64 | 24.10 | 210,869 | -0.40(-1.65%) |
Jan 15, 2004 | 24.71 | 24.83 | 24.16 | 24.51 | 301,428 | +0.03(+0.13%) |
Jan 14, 2004 | 24.16 | 24.78 | 24.16 | 24.48 | 145,647 | +0.46(+1.94%) |
Jan 13, 2004 | 24.48 | 24.58 | 24.01 | 24.01 | 179,320 | -0.57(-2.31%) |
Jan 12, 2004 | 24.26 | 24.92 | 23.61 | 24.58 | 665,464 | +0.84(+3.56%) |
Jan 09, 2004 | 23.71 | 24.34 | 23.55 | 23.74 | 617,079 | -1.49(-5.89%) |
Jan 08, 2004 | 24.96 | 25.63 | 24.96 | 25.22 | 256,966 | +0.22(+0.88%) |
Jan 07, 2004 | 25.57 | 25.74 | 25.02 | 25.00 | 389,372 | -0.72(-2.81%) |
Jan 06, 2004 | 26.00 | 26.01 | 25.27 | 25.72 | 371,064 | -0.65(-2.48%) |
Jan 05, 2004 | 26.61 | 26.87 | 26.01 | 26.38 | 478,297 | +0.41(+1.58%) |
Jan 02, 2004 | 25.37 | 26.73 | 25.36 | 25.97 | 641,272 | +1.55(+6.34%) |
Dec 31, 2003 | 24.78 | 24.84 | 24.13 | 24.42 | 715,321 | -0.45(-1.80%) |
Dec 30, 2003 | 24.75 | 25.14 | 24.56 | 24.87 | 429,748 | -1.16(-4.47%) |
Dec 29, 2003 | 25.58 | 26.27 | 25.17 | 26.03 | 396,401 | -0.09(-0.35%) |
Dec 26, 2003 | 27.07 | 27.08 | 25.63 | 26.12 | 212,994 | -1.01(-3.72%) |
Dec 24, 2003 | 26.92 | 27.16 | 26.89 | 27.13 | 95,953 | +0.09(+0.34%) |
Dec 23, 2003 | 27.17 | 27.17 | 26.98 | 27.04 | 87,290 | +0.13(+0.48%) |
Dec 22, 2003 | 27.07 | 27.28 | 26.87 | 26.91 | 145,973 | -0.02(-0.07%) |
Dec 19, 2003 | 26.83 | 27.04 | 26.70 | 26.93 | 238,658 | +0.10(+0.36%) |
Dec 18, 2003 | 26.04 | 26.91 | 25.94 | 26.83 | 281,486 | +1.03(+4.01%) |
Dec 17, 2003 | 25.32 | 25.90 | 25.18 | 25.80 | 150,550 | +0.17(+0.64%) |
Dec 16, 2003 | 25.69 | 25.69 | 25.54 | 25.63 | 217,244 | +0.03(+0.12%) |
Dec 15, 2003 | 25.82 | 26.20 | 25.54 | 25.60 | 383,651 | -2.26(-8.12%) |
Dec 12, 2003 | 27.99 | 27.99 | 27.65 | 27.87 | 258,437 | -0.76(-2.67%) |
Dec 11, 2003 | 27.56 | 28.69 | 27.30 | 28.63 | 279,197 | +1.80(+6.73%) |
Dec 10, 2003 | 26.95 | 27.31 | 26.63 | 26.83 | 162,320 | -0.12(-0.45%) |
Dec 09, 2003 | 27.22 | 27.33 | 26.92 | 26.95 | 151,858 | +0.77(+2.94%) |
Dec 08, 2003 | 25.40 | 26.15 | 25.40 | 26.18 | 209,234 | +0.78(+3.06%) |
Dec 05, 2003 | 25.60 | 25.65 | 25.48 | 25.40 | 54,924 | -0.35(-1.38%) |
Dec 04, 2003 | 25.50 | 25.85 | 25.40 | 25.75 | 127,992 | +0.39(+1.54%) |
Dec 03, 2003 | 25.69 | 25.84 | 25.36 | 25.36 | 269,226 | +0.13(+0.51%) |
Dec 02, 2003 | 25.17 | 25.17 | 25.17 | 25.23 | 228,687 | -0.47(-1.83%) |
Dec 01, 2003 | 25.39 | 25.72 | 25.39 | 25.71 | 173,272 | +0.90(+3.63%) |
Nov 28, 2003 | 24.96 | 25.09 | 24.75 | 24.81 | 110,011 | +1.22(+5.16%) |
Nov 26, 2003 | 23.27 | 23.64 | 23.27 | 23.59 | 51,818 | +0.50(+2.17%) |
Nov 25, 2003 | 23.06 | 23.09 | 22.97 | 23.09 | 56,558 | -0.31(-1.33%) |
Nov 24, 2003 | 23.12 | 23.40 | 22.94 | 23.40 | 111,319 | +0.27(+1.16%) |
Nov 21, 2003 | 22.94 | 23.17 | 23.00 | 23.13 | 163,301 | +0.19(+0.83%) |
Nov 20, 2003 | 23.14 | 23.14 | 23.00 | 22.94 | 120,800 | -0.67(-2.85%) |
Nov 19, 2003 | 23.72 | 23.72 | 23.40 | 23.61 | 59,991 | +0.17(+0.70%) |
Nov 18, 2003 | 23.55 | 23.55 | 23.25 | 23.45 | 100,367 | -0.08(-0.34%) |
Nov 17, 2003 | 23.44 | 23.64 | 23.38 | 23.53 | 82,876 | +0.28(+1.21%) |
Nov 14, 2003 | 23.71 | 23.79 | 23.25 | 23.25 | 121,944 | -0.25(-1.07%) |
Nov 13, 2003 | 23.25 | 23.61 | 23.12 | 23.50 | 144,175 | +0.19(+0.81%) |
Nov 12, 2003 | 23.12 | 23.31 | 23.09 | 23.31 | 94,319 | +0.28(+1.20%) |
Nov 11, 2003 | 23.25 | 23.25 | 22.91 | 23.03 | 129,464 | -0.95(-3.95%) |
Nov 10, 2003 | 23.98 | 24.18 | 23.87 | 23.98 | 80,915 | +0.25(+1.06%) |
Nov 07, 2003 | 23.55 | 23.93 | 23.55 | 23.73 | 142,541 | -0.01(-0.05%) |
Nov 06, 2003 | 23.43 | 23.45 | 23.09 | 23.74 | 272,659 | -0.82(-3.34%) |
Nov 05, 2003 | 24.68 | 24.69 | 24.07 | 24.56 | 99,059 | -0.51(-2.05%) |
Nov 04, 2003 | 24.80 | 25.05 | 24.80 | 25.08 | 150,009 | +0.92(+3.80%) |
Nov 03, 2003 | 24.09 | 24.16 | 23.74 | 24.16 | 535,072 | +1.13(+4.89%) |
Oct 31, 2003 | 23.15 | 23.30 | 23.03 | 23.03 | 233,100 | +0.24(+1.05%) |
Oct 30, 2003 | 22.76 | 22.87 | 22.73 | 22.79 | 59,991 | -0.30(-1.30%) |
Oct 29, 2003 | 22.91 | 23.12 | 22.82 | 23.09 | 164,118 | -0.21(-0.92%) |
Oct 28, 2003 | 23.19 | 23.43 | 22.95 | 23.31 | 340,170 | +0.56(+2.47%) |
Oct 27, 2003 | 22.63 | 22.76 | 22.63 | 22.75 | 93,174 | +1.15(+5.33%) |
Oct 24, 2003 | 21.70 | 21.81 | 21.55 | 21.59 | 113,281 | +0.20(+0.91%) |
Oct 23, 2003 | 21.29 | 21.41 | 21.17 | 21.40 | 171,147 | -0.38(-1.74%) |
Oct 22, 2003 | 22.03 | 22.11 | 21.78 | 21.78 | 164,772 | -0.54(-2.41%) |
Oct 21, 2003 | 22.24 | 22.48 | 22.13 | 22.32 | 88,107 | -0.43(-1.91%) |
Oct 20, 2003 | 22.67 | 22.90 | 22.67 | 22.75 | 122,925 | +0.40(+1.81%) |
Oct 17, 2003 | 22.57 | 22.57 | 22.24 | 22.35 | 83,367 | -0.44(-1.93%) |
Oct 16, 2003 | 22.70 | 22.79 | 22.70 | 22.79 | 33,346 | +0.14(+0.62%) |
Oct 15, 2003 | 22.81 | 22.81 | 22.63 | 22.65 | 110,829 | -0.26(-1.12%) |
Oct 14, 2003 | 23.31 | 23.03 | 22.89 | 22.90 | 68,491 | -0.41(-1.76%) |
Oct 13, 2003 | 23.39 | 23.39 | 23.21 | 23.31 | 46,260 | +0.04(+0.16%) |
Oct 10, 2003 | 23.25 | 23.25 | 23.12 | 23.28 | 61,789 | -0.10(-0.42%) |
Oct 09, 2003 | 22.79 | 23.38 | 22.79 | 23.38 | 180,138 | +0.89(+3.97%) |
Oct 08, 2003 | 22.53 | 22.53 | 22.48 | 22.48 | 255,822 | +0.12(+0.55%) |
Oct 07, 2003 | 22.33 | 22.59 | 22.25 | 22.36 | 146,791 | +0.32(+1.47%) |
Oct 06, 2003 | 22.27 | 22.27 | 22.12 | 22.04 | 67,837 | -0.29(-1.32%) |
Oct 03, 2003 | 22.02 | 22.39 | 21.96 | 22.33 | 103,146 | +0.73(+3.40%) |
Oct 02, 2003 | 21.67 | 21.78 | 21.50 | 21.59 | 70,616 | +0.48(+2.26%) |