Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.36 | 32.59 | 31.21 | 32.29 | 1,175,265 | +1.14(+3.66%) |
Sep 29, 2004 | 31.41 | 31.41 | 30.63 | 31.15 | 914,632 | -0.23(-0.72%) |
Sep 28, 2004 | 31.32 | 31.46 | 30.91 | 31.38 | 691,380 | +0.06(+0.19%) |
Sep 27, 2004 | 31.71 | 31.73 | 31.26 | 31.32 | 573,255 | -0.52(-1.64%) |
Sep 24, 2004 | 31.39 | 31.86 | 31.21 | 31.84 | 552,092 | +0.50(+1.61%) |
Sep 23, 2004 | 31.73 | 31.83 | 31.20 | 31.33 | 630,075 | -0.45(-1.42%) |
Sep 22, 2004 | 32.17 | 32.17 | 31.65 | 31.79 | 841,250 | -0.43(-1.32%) |
Sep 21, 2004 | 31.72 | 32.26 | 31.68 | 32.21 | 819,626 | +0.56(+1.76%) |
Sep 20, 2004 | 31.80 | 32.02 | 31.47 | 31.66 | 685,054 | -0.47(-1.46%) |
Sep 17, 2004 | 31.80 | 32.24 | 31.69 | 32.13 | 1,122,587 | +0.32(+1.01%) |
Sep 16, 2004 | 31.51 | 31.93 | 31.31 | 31.80 | 687,699 | +0.34(+1.08%) |
Sep 15, 2004 | 31.51 | 31.59 | 31.18 | 31.46 | 641,116 | -0.13(-0.41%) |
Sep 14, 2004 | 30.50 | 31.59 | 30.50 | 31.59 | 1,074,164 | +0.23(+0.72%) |
Sep 13, 2004 | 31.21 | 31.65 | 31.18 | 31.37 | 870,465 | +0.24(+0.78%) |
Sep 10, 2004 | 31.04 | 31.21 | 30.73 | 31.13 | 490,211 | +0.13(+0.42%) |
Sep 09, 2004 | 31.12 | 31.64 | 30.86 | 30.99 | 1,002,507 | -0.09(-0.28%) |
Sep 08, 2004 | 31.30 | 31.47 | 30.97 | 31.08 | 583,147 | -0.36(-1.13%) |
Sep 07, 2004 | 30.69 | 31.47 | 30.69 | 31.44 | 1,013,778 | +0.93(+3.05%) |
Sep 03, 2004 | 30.78 | 30.94 | 30.48 | 30.51 | 284,672 | -0.37(-1.21%) |
Sep 02, 2004 | 29.96 | 30.90 | 29.93 | 30.88 | 577,856 | +1.01(+3.38%) |
Sep 01, 2004 | 30.10 | 30.30 | 29.63 | 29.87 | 732,557 | -0.03(-0.09%) |
Aug 31, 2004 | 29.67 | 29.91 | 29.53 | 29.90 | 424,420 | +0.31(+1.06%) |
Aug 30, 2004 | 30.26 | 30.40 | 29.56 | 29.59 | 514,135 | -0.61(-2.02%) |
Aug 27, 2004 | 30.22 | 30.36 | 30.08 | 30.20 | 320,673 | -0.02(-0.06%) |
Aug 26, 2004 | 30.50 | 30.50 | 30.03 | 30.21 | 433,737 | -0.32(-1.05%) |
Aug 25, 2004 | 29.72 | 30.53 | 29.59 | 30.53 | 798,463 | +0.82(+2.75%) |
Aug 24, 2004 | 29.66 | 30.04 | 29.60 | 29.72 | 592,693 | +0.05(+0.18%) |
Aug 23, 2004 | 29.44 | 29.81 | 29.30 | 29.66 | 640,656 | +0.14(+0.47%) |
Aug 20, 2004 | 29.21 | 29.53 | 29.03 | 29.53 | 395,780 | +0.10(+0.32%) |
Aug 19, 2004 | 29.38 | 29.54 | 29.13 | 29.43 | 574,750 | +0.04(+0.15%) |
Aug 18, 2004 | 29.35 | 29.45 | 29.04 | 29.39 | 535,759 | +0.12(+0.42%) |
Aug 17, 2004 | 29.34 | 29.75 | 29.06 | 29.26 | 637,091 | -0.17(-0.56%) |
Aug 16, 2004 | 28.78 | 29.49 | 28.78 | 29.43 | 482,850 | +0.58(+2.02%) |
Aug 13, 2004 | 28.60 | 28.85 | 28.37 | 28.85 | 436,842 | +0.12(+0.42%) |
Aug 12, 2004 | 29.13 | 29.17 | 28.52 | 28.73 | 420,395 | -0.45(-1.55%) |
Aug 11, 2004 | 29.39 | 29.39 | 28.93 | 29.18 | 401,991 | -0.29(-0.97%) |
Aug 10, 2004 | 29.40 | 29.46 | 29.18 | 29.46 | 549,101 | +0.21(+0.71%) |
Aug 09, 2004 | 29.34 | 29.60 | 29.23 | 29.26 | 771,433 | -0.15(-0.50%) |
Aug 06, 2004 | 29.56 | 29.73 | 29.25 | 29.40 | 785,120 | -0.25(-0.85%) |
Aug 05, 2004 | 30.13 | 30.34 | 29.56 | 29.66 | 493,202 | -0.44(-1.47%) |
Aug 04, 2004 | 29.66 | 30.26 | 29.60 | 30.10 | 537,599 | +0.22(+0.73%) |
Aug 03, 2004 | 29.86 | 30.04 | 29.81 | 29.88 | 654,689 | +0.03(+0.09%) |
Aug 02, 2004 | 29.80 | 29.91 | 29.44 | 29.86 | 615,352 | +0.10(+0.35%) |
Jul 30, 2004 | 30.05 | 30.09 | 29.58 | 29.75 | 649,858 | -0.21(-0.70%) |
Jul 29, 2004 | 29.82 | 30.27 | 29.80 | 29.96 | 1,552,298 | +0.47(+1.59%) |
Jul 28, 2004 | 30.00 | 30.26 | 29.34 | 29.49 | 1,228,059 | +0.40(+1.37%) |
Jul 27, 2004 | 29.06 | 29.24 | 27.84 | 29.09 | 1,802,925 | +0.08(+0.27%) |
Jul 26, 2004 | 28.89 | 29.01 | 28.40 | 29.01 | 678,728 | +0.07(+0.24%) |
Jul 23, 2004 | 28.91 | 29.12 | 28.62 | 28.94 | 680,223 | -0.18(-0.63%) |
Jul 22, 2004 | 30.10 | 30.10 | 28.92 | 29.13 | 1,628,096 | -0.97(-3.23%) |
Jul 21, 2004 | 29.73 | 30.44 | 29.73 | 30.10 | 1,168,939 | +0.53(+1.79%) |
Jul 20, 2004 | 29.70 | 29.71 | 29.32 | 29.57 | 413,263 | -0.14(-0.47%) |
Jul 19, 2004 | 29.56 | 29.76 | 29.42 | 29.71 | 489,521 | -0.02(-0.06%) |
Jul 16, 2004 | 30.00 | 30.10 | 29.63 | 29.73 | 308,136 | -0.06(-0.20%) |
Jul 15, 2004 | 30.37 | 30.37 | 29.67 | 29.79 | 789,721 | -0.58(-1.92%) |
Jul 14, 2004 | 30.36 | 31.06 | 30.13 | 30.37 | 1,680,660 | -0.07(-0.23%) |
Jul 13, 2004 | 29.26 | 30.50 | 29.17 | 30.44 | 1,799,704 | +1.14(+3.89%) |
Jul 12, 2004 | 28.98 | 29.30 | 28.86 | 29.30 | 525,752 | +0.32(+1.11%) |
Jul 09, 2004 | 28.80 | 29.11 | 28.80 | 28.98 | 417,519 | +0.19(+0.66%) |
Jul 08, 2004 | 28.73 | 28.96 | 28.52 | 28.79 | 373,582 | +0.05(+0.18%) |
Jul 07, 2004 | 28.72 | 29.01 | 28.66 | 28.73 | 567,389 | -0.09(-0.30%) |
Jul 06, 2004 | 28.82 | 28.91 | 28.65 | 28.82 | 355,294 | -0.20(-0.69%) |
Jul 02, 2004 | 29.23 | 29.23 | 28.71 | 29.02 | 364,265 | -0.21(-0.71%) |
Jul 01, 2004 | 28.97 | 29.30 | 28.79 | 29.23 | 970,301 | +0.26(+0.90%) |
Jun 30, 2004 | 28.84 | 29.00 | 28.64 | 28.97 | 514,250 | +0.10(+0.36%) |
Jun 29, 2004 | 27.95 | 28.93 | 27.91 | 28.86 | 892,663 | +0.90(+3.20%) |
Jun 28, 2004 | 28.11 | 28.30 | 27.80 | 27.97 | 542,545 | -0.10(-0.37%) |
Jun 25, 2004 | 28.34 | 28.34 | 27.82 | 28.07 | 1,009,868 | -0.23(-0.83%) |
Jun 24, 2004 | 28.38 | 28.40 | 28.17 | 28.31 | 574,865 | -0.23(-0.82%) |
Jun 23, 2004 | 28.30 | 28.57 | 27.94 | 28.54 | 428,101 | +0.14(+0.49%) |
Jun 22, 2004 | 28.10 | 28.40 | 27.92 | 28.40 | 608,106 | +0.17(+0.59%) |
Jun 21, 2004 | 28.08 | 28.47 | 28.04 | 28.24 | 736,467 | +0.14(+0.50%) |
Jun 18, 2004 | 27.81 | 28.10 | 27.72 | 28.10 | 644,682 | +0.43(+1.54%) |
Jun 17, 2004 | 27.60 | 27.72 | 27.52 | 27.67 | 433,967 | +0.02(+0.06%) |
Jun 16, 2004 | 27.13 | 27.66 | 27.13 | 27.66 | 494,582 | +0.53(+1.96%) |
Jun 15, 2004 | 27.25 | 27.36 | 26.91 | 27.13 | 791,446 | -0.03(-0.13%) |
Jun 14, 2004 | 27.47 | 27.53 | 26.93 | 27.16 | 609,601 | -0.41(-1.48%) |
Jun 10, 2004 | 27.63 | 27.67 | 27.48 | 27.57 | 410,273 | +0.09(+0.32%) |
Jun 09, 2004 | 27.57 | 27.82 | 27.47 | 27.48 | 589,703 | -0.26(-0.94%) |
Jun 08, 2004 | 27.56 | 27.83 | 27.35 | 27.74 | 474,914 | +0.10(+0.35%) |
Jun 07, 2004 | 27.43 | 27.70 | 27.43 | 27.65 | 915,092 | +0.50(+1.86%) |
Jun 04, 2004 | 26.62 | 27.21 | 26.62 | 27.14 | 910,261 | +0.55(+2.06%) |
Jun 03, 2004 | 26.52 | 26.70 | 26.43 | 26.60 | 852,061 | -0.17(-0.62%) |
Jun 02, 2004 | 26.27 | 26.82 | 26.27 | 26.76 | 850,106 | +0.51(+1.95%) |
Jun 01, 2004 | 26.16 | 26.27 | 25.96 | 26.25 | 763,382 | +0.13(+0.50%) |
May 28, 2004 | 26.12 | 26.18 | 25.73 | 26.12 | 580,616 | +0.09(+0.33%) |
May 27, 2004 | 26.08 | 26.30 | 25.91 | 26.03 | 1,153,987 | +0.34(+1.32%) |
May 26, 2004 | 25.84 | 25.90 | 25.65 | 25.69 | 862,988 | -0.09(-0.34%) |
May 25, 2004 | 25.65 | 25.86 | 25.52 | 25.78 | 786,961 | +0.19(+0.75%) |
May 24, 2004 | 25.95 | 26.05 | 25.42 | 25.59 | 1,242,091 | -0.06(-0.24%) |
May 21, 2004 | 25.81 | 26.03 | 25.60 | 25.65 | 415,449 | -0.17(-0.64%) |
May 20, 2004 | 25.80 | 25.98 | 25.56 | 25.81 | 581,421 | -0.07(-0.27%) |
May 19, 2004 | 25.65 | 26.14 | 25.62 | 25.88 | 655,034 | +0.35(+1.36%) |
May 18, 2004 | 25.52 | 25.84 | 25.52 | 25.53 | 522,992 | +0.00(+0.00%) |
May 17, 2004 | 25.95 | 25.99 | 25.43 | 25.53 | 602,930 | -0.58(-2.23%) |
May 14, 2004 | 26.06 | 26.29 | 25.73 | 26.12 | 700,926 | +0.09(+0.33%) |
May 13, 2004 | 26.09 | 26.17 | 25.87 | 26.03 | 795,127 | -0.14(-0.53%) |
May 12, 2004 | 25.85 | 26.20 | 25.76 | 26.17 | 894,043 | -0.08(-0.30%) |
May 11, 2004 | 26.19 | 26.46 | 26.13 | 26.25 | 738,883 | -0.05(-0.20%) |
May 10, 2004 | 27.10 | 27.10 | 26.21 | 26.30 | 845,850 | -0.83(-3.08%) |
May 07, 2004 | 27.29 | 27.48 | 27.08 | 27.13 | 422,005 | -0.33(-1.20%) |
May 06, 2004 | 27.68 | 27.85 | 27.38 | 27.46 | 545,880 | -0.42(-1.50%) |
May 05, 2004 | 27.60 | 27.90 | 27.56 | 27.88 | 555,657 | +0.19(+0.69%) |
May 04, 2004 | 27.70 | 27.93 | 27.47 | 27.69 | 532,768 | -0.14(-0.50%) |
May 03, 2004 | 28.13 | 28.25 | 27.83 | 27.83 | 375,192 | -0.21(-0.74%) |
Apr 30, 2004 | 28.32 | 28.32 | 27.63 | 28.04 | 621,448 | -0.09(-0.31%) |
Apr 29, 2004 | 28.84 | 28.91 | 27.94 | 28.13 | 889,903 | -0.80(-2.77%) |
Apr 28, 2004 | 29.20 | 29.86 | 28.93 | 28.93 | 1,056,796 | -0.28(-0.95%) |
Apr 27, 2004 | 28.95 | 29.20 | 28.26 | 29.20 | 732,787 | +0.55(+1.91%) |
Apr 26, 2004 | 28.38 | 28.80 | 28.37 | 28.66 | 518,161 | +0.29(+1.01%) |
Apr 23, 2004 | 28.40 | 28.60 | 28.26 | 28.37 | 425,110 | -0.15(-0.52%) |
Apr 22, 2004 | 27.48 | 28.60 | 27.48 | 28.52 | 748,659 | +0.85(+3.08%) |
Apr 21, 2004 | 27.54 | 27.89 | 27.47 | 27.66 | 454,785 | +0.02(+0.06%) |
Apr 20, 2004 | 28.41 | 28.48 | 27.65 | 27.65 | 553,012 | -0.77(-2.69%) |
Apr 19, 2004 | 28.43 | 28.48 | 27.97 | 28.41 | 469,968 | -0.18(-0.64%) |
Apr 16, 2004 | 28.67 | 28.67 | 28.36 | 28.60 | 518,276 | +0.20(+0.70%) |
Apr 15, 2004 | 28.28 | 28.65 | 28.20 | 28.40 | 532,078 | +0.10(+0.34%) |
Apr 14, 2004 | 27.92 | 28.50 | 27.92 | 28.30 | 565,319 | +0.05(+0.18%) |
Apr 13, 2004 | 28.56 | 28.86 | 28.16 | 28.25 | 366,566 | -0.38(-1.34%) |
Apr 12, 2004 | 27.91 | 28.66 | 27.91 | 28.63 | 327,114 | +0.60(+2.14%) |
Apr 08, 2004 | 28.52 | 28.66 | 27.93 | 28.03 | 488,371 | -0.32(-1.13%) |
Apr 07, 2004 | 28.26 | 28.52 | 28.00 | 28.35 | 619,723 | +0.24(+0.87%) |
Apr 06, 2004 | 28.27 | 28.27 | 27.47 | 28.11 | 828,713 | -0.17(-0.58%) |
Apr 05, 2004 | 27.91 | 28.30 | 27.91 | 28.27 | 577,856 | +0.14(+0.49%) |
Apr 02, 2004 | 27.83 | 28.24 | 27.83 | 28.13 | 362,080 | +0.41(+1.47%) |
Apr 01, 2004 | 27.78 | 27.79 | 27.58 | 27.73 | 448,689 | +0.24(+0.89%) |
Mar 31, 2004 | 27.37 | 27.58 | 27.32 | 27.48 | 486,070 | +0.00(+0.00%) |
Mar 30, 2004 | 27.19 | 27.48 | 27.11 | 27.48 | 448,344 | +0.32(+1.18%) |
Mar 29, 2004 | 27.19 | 27.42 | 27.07 | 27.16 | 566,814 | +0.18(+0.68%) |
Mar 26, 2004 | 26.95 | 27.27 | 26.90 | 26.98 | 598,214 | +0.18(+0.68%) |
Mar 25, 2004 | 26.26 | 26.95 | 26.16 | 26.80 | 655,839 | +0.71(+2.73%) |
Mar 24, 2004 | 26.26 | 26.47 | 25.97 | 26.08 | 700,581 | -0.29(-1.09%) |
Mar 23, 2004 | 26.17 | 26.62 | 26.13 | 26.37 | 696,556 | +0.17(+0.66%) |
Mar 22, 2004 | 26.59 | 26.62 | 25.97 | 26.20 | 554,852 | -0.23(-0.86%) |
Mar 19, 2004 | 26.15 | 26.60 | 26.12 | 26.42 | 761,886 | +0.13(+0.50%) |
Mar 18, 2004 | 26.35 | 26.52 | 26.07 | 26.29 | 500,333 | -0.23(-0.88%) |
Mar 17, 2004 | 26.08 | 27.07 | 26.08 | 26.53 | 702,422 | +0.54(+2.07%) |
Mar 16, 2004 | 26.33 | 26.38 | 25.71 | 25.99 | 779,254 | -0.42(-1.58%) |
Mar 15, 2004 | 26.64 | 27.27 | 26.30 | 26.40 | 602,240 | -0.43(-1.62%) |
Mar 12, 2004 | 26.08 | 26.96 | 25.84 | 26.84 | 746,589 | +0.79(+3.04%) |
Mar 11, 2004 | 25.94 | 26.43 | 25.73 | 26.05 | 692,530 | -0.17(-0.63%) |
Mar 10, 2004 | 26.58 | 26.79 | 26.15 | 26.21 | 586,252 | -0.50(-1.86%) |
Mar 09, 2004 | 27.42 | 27.46 | 26.52 | 26.71 | 782,590 | -0.97(-3.52%) |
Mar 08, 2004 | 28.10 | 28.22 | 27.67 | 27.68 | 485,955 | -0.46(-1.64%) |
Mar 05, 2004 | 27.79 | 28.25 | 27.53 | 28.14 | 425,685 | +0.37(+1.35%) |
Mar 04, 2004 | 27.56 | 27.98 | 27.44 | 27.77 | 577,856 | -0.15(-0.53%) |
Mar 03, 2004 | 27.76 | 27.99 | 27.55 | 27.92 | 416,024 | +0.16(+0.56%) |
Mar 02, 2004 | 27.85 | 28.04 | 27.76 | 27.76 | 585,332 | -0.34(-1.21%) |
Mar 01, 2004 | 28.00 | 28.37 | 28.00 | 28.10 | 545,075 | -0.19(-0.68%) |
Feb 27, 2004 | 27.17 | 28.46 | 27.13 | 28.29 | 1,024,590 | +0.99(+3.63%) |
Feb 26, 2004 | 27.37 | 27.39 | 26.97 | 27.30 | 418,554 | -0.41(-1.47%) |
Feb 25, 2004 | 27.24 | 27.77 | 27.24 | 27.71 | 422,350 | +0.49(+1.79%) |
Feb 24, 2004 | 27.31 | 27.60 | 26.82 | 27.22 | 785,120 | -0.04(-0.16%) |
Feb 23, 2004 | 27.77 | 27.85 | 27.11 | 27.27 | 437,417 | -0.56(-2.00%) |
Feb 20, 2004 | 28.43 | 28.50 | 27.44 | 27.82 | 597,869 | -0.59(-2.08%) |
Feb 19, 2004 | 28.52 | 28.75 | 28.40 | 28.41 | 677,002 | -0.10(-0.37%) |
Feb 18, 2004 | 28.52 | 28.67 | 28.33 | 28.52 | 422,235 | -0.30(-1.06%) |
Feb 17, 2004 | 28.69 | 28.91 | 28.61 | 28.82 | 613,972 | +0.21(+0.73%) |
Feb 13, 2004 | 28.78 | 28.95 | 28.53 | 28.61 | 359,779 | -0.06(-0.21%) |
Feb 12, 2004 | 28.93 | 29.02 | 28.66 | 28.67 | 328,609 | -0.51(-1.76%) |
Feb 11, 2004 | 28.40 | 29.37 | 28.26 | 29.19 | 812,265 | +0.57(+2.01%) |
Feb 10, 2004 | 28.17 | 28.65 | 27.92 | 28.61 | 539,899 | +0.44(+1.57%) |
Feb 09, 2004 | 28.08 | 28.22 | 27.89 | 28.17 | 371,281 | +0.09(+0.31%) |
Feb 06, 2004 | 28.14 | 28.19 | 27.86 | 28.08 | 553,012 | -0.02(-0.06%) |
Feb 05, 2004 | 28.60 | 28.66 | 27.92 | 28.10 | 764,417 | -0.30(-1.04%) |
Feb 04, 2004 | 28.95 | 29.19 | 28.34 | 28.40 | 1,036,092 | -0.71(-2.45%) |
Feb 03, 2004 | 28.93 | 29.20 | 28.17 | 29.11 | 977,432 | +0.05(+0.18%) |
Feb 02, 2004 | 28.72 | 29.27 | 28.59 | 29.06 | 679,418 | +0.63(+2.23%) |
Jan 30, 2004 | 29.04 | 29.04 | 28.19 | 28.42 | 861,148 | -0.78(-2.68%) |
Jan 29, 2004 | 28.61 | 29.38 | 28.43 | 29.20 | 1,121,666 | +0.57(+1.97%) |
Jan 28, 2004 | 28.73 | 29.46 | 28.42 | 28.64 | 961,215 | -0.09(-0.30%) |
Jan 27, 2004 | 28.47 | 30.65 | 28.34 | 28.73 | 1,946,009 | +0.78(+2.80%) |
Jan 26, 2004 | 27.78 | 27.98 | 27.40 | 27.94 | 523,337 | +0.10(+0.34%) |
Jan 23, 2004 | 28.05 | 28.25 | 27.72 | 27.85 | 281,451 | -0.23(-0.81%) |
Jan 22, 2004 | 28.25 | 28.28 | 27.66 | 28.07 | 1,032,872 | -0.14(-0.49%) |
Jan 21, 2004 | 28.19 | 28.46 | 28.07 | 28.21 | 741,528 | +0.03(+0.12%) |
Jan 20, 2004 | 28.76 | 28.76 | 28.04 | 28.18 | 873,915 | -0.51(-1.79%) |
Jan 16, 2004 | 28.29 | 28.85 | 28.27 | 28.69 | 754,295 | +0.24(+0.86%) |
Jan 15, 2004 | 28.04 | 29.00 | 27.56 | 28.45 | 1,641,323 | +0.31(+1.11%) |
Jan 14, 2004 | 27.82 | 29.56 | 27.80 | 28.13 | 2,310,390 | +2.08(+7.97%) |
Jan 13, 2004 | 25.93 | 26.20 | 25.76 | 26.06 | 641,806 | +0.24(+0.94%) |
Jan 12, 2004 | 25.93 | 26.08 | 25.73 | 25.81 | 328,609 | -0.07(-0.27%) |
Jan 09, 2004 | 26.07 | 26.33 | 25.88 | 25.88 | 482,965 | -0.33(-1.26%) |
Jan 08, 2004 | 25.83 | 26.20 | 25.74 | 26.21 | 656,069 | +0.31(+1.21%) |
Jan 07, 2004 | 25.64 | 25.85 | 25.62 | 25.90 | 536,104 | +0.13(+0.51%) |
Jan 06, 2004 | 25.64 | 25.80 | 25.50 | 25.77 | 566,009 | -0.10(-0.37%) |
Jan 05, 2004 | 25.53 | 25.87 | 25.53 | 25.87 | 562,903 | +0.34(+1.33%) |
Jan 02, 2004 | 26.00 | 26.21 | 25.35 | 25.53 | 563,823 | -0.58(-2.23%) |
Dec 31, 2003 | 25.95 | 26.17 | 25.66 | 26.11 | 692,070 | +0.29(+1.11%) |
Dec 30, 2003 | 25.91 | 26.03 | 25.78 | 25.82 | 226,357 | +0.00(+0.00%) |
Dec 29, 2003 | 25.52 | 25.90 | 25.53 | 25.82 | 452,370 | +0.30(+1.19%) |
Dec 26, 2003 | 25.43 | 25.60 | 25.41 | 25.52 | 74,647 | -0.04(-0.17%) |
Dec 24, 2003 | 25.47 | 25.60 | 25.26 | 25.56 | 117,779 | +0.00(+0.00%) |
Dec 23, 2003 | 25.39 | 25.64 | 25.33 | 25.56 | 458,581 | +0.21(+0.82%) |
Dec 22, 2003 | 25.19 | 25.47 | 25.11 | 25.35 | 369,326 | -0.09(-0.34%) |
Dec 19, 2003 | 25.53 | 25.53 | 25.17 | 25.44 | 770,168 | +0.00(+0.00%) |
Dec 18, 2003 | 25.43 | 25.49 | 25.19 | 25.44 | 545,190 | +0.01(+0.03%) |
Dec 17, 2003 | 24.95 | 25.43 | 24.95 | 25.43 | 818,476 | +0.47(+1.88%) |
Dec 16, 2003 | 24.69 | 25.08 | 24.47 | 24.96 | 1,003,312 | +0.25(+1.02%) |
Dec 15, 2003 | 23.71 | 24.95 | 23.61 | 24.71 | 1,395,067 | +1.19(+5.06%) |
Dec 12, 2003 | 23.63 | 23.63 | 23.26 | 23.52 | 477,099 | +0.01(+0.04%) |
Dec 11, 2003 | 23.38 | 23.65 | 23.32 | 23.51 | 382,438 | +0.13(+0.56%) |
Dec 10, 2003 | 23.64 | 23.64 | 23.30 | 23.38 | 229,463 | -0.30(-1.25%) |
Dec 09, 2003 | 23.87 | 23.87 | 23.68 | 23.67 | 762,577 | -0.14(-0.58%) |
Dec 08, 2003 | 23.34 | 23.81 | 23.28 | 23.81 | 491,936 | +0.48(+2.05%) |
Dec 05, 2003 | 23.52 | 23.52 | 23.32 | 23.34 | 256,262 | -0.23(-0.96%) |
Dec 04, 2003 | 23.47 | 23.70 | 23.47 | 23.56 | 596,374 | +0.24(+1.04%) |
Dec 03, 2003 | 23.66 | 23.81 | 23.36 | 23.32 | 711,048 | -0.34(-1.43%) |
Dec 02, 2003 | 23.57 | 23.72 | 23.51 | 23.66 | 394,515 | +0.00(+0.00%) |
Dec 01, 2003 | 23.38 | 23.69 | 23.13 | 23.66 | 381,633 | +0.28(+1.19%) |
Nov 28, 2003 | 23.21 | 23.41 | 22.36 | 23.38 | 130,661 | +0.02(+0.07%) |
Nov 26, 2003 | 23.59 | 23.59 | 23.25 | 23.36 | 333,900 | -0.29(-1.21%) |
Nov 25, 2003 | 23.41 | 23.68 | 23.34 | 23.65 | 550,481 | +0.07(+0.29%) |
Nov 24, 2003 | 23.37 | 23.63 | 23.30 | 23.58 | 328,379 | +0.21(+0.89%) |
Nov 21, 2003 | 23.14 | 23.38 | 23.08 | 23.37 | 348,623 | +0.20(+0.86%) |
Nov 20, 2003 | 23.27 | 23.33 | 23.14 | 23.17 | 266,269 | -0.10(-0.41%) |
Nov 19, 2003 | 23.06 | 23.39 | 23.05 | 23.27 | 502,863 | +0.18(+0.79%) |
Nov 18, 2003 | 22.85 | 23.15 | 22.85 | 23.08 | 545,995 | +0.14(+0.61%) |
Nov 17, 2003 | 22.92 | 23.02 | 22.87 | 22.94 | 687,584 | +0.04(+0.19%) |
Nov 14, 2003 | 23.08 | 23.12 | 22.96 | 22.90 | 444,088 | -0.44(-1.90%) |
Nov 13, 2003 | 23.13 | 23.45 | 23.00 | 23.34 | 368,636 | +0.04(+0.19%) |
Nov 12, 2003 | 23.26 | 23.35 | 22.82 | 23.30 | 667,341 | -0.09(-0.37%) |
Nov 11, 2003 | 23.39 | 23.54 | 22.60 | 23.39 | 632,260 | -0.63(-2.61%) |
Nov 10, 2003 | 24.21 | 24.26 | 23.69 | 24.01 | 364,840 | -0.35(-1.43%) |
Nov 07, 2003 | 24.34 | 24.36 | 24.19 | 24.36 | 366,451 | +0.04(+0.18%) |
Nov 06, 2003 | 24.10 | 24.34 | 24.08 | 24.32 | 256,952 | +0.10(+0.39%) |
Nov 05, 2003 | 23.85 | 24.22 | 23.85 | 24.22 | 383,473 | +0.17(+0.72%) |
Nov 04, 2003 | 23.96 | 24.08 | 23.78 | 24.05 | 396,417 | +0.03(+0.11%) |
Nov 03, 2003 | 23.85 | 24.11 | 23.83 | 24.02 | 362,224 | +0.16(+0.66%) |
Oct 31, 2003 | 23.62 | 23.87 | 23.62 | 23.87 | 382,668 | +0.40(+1.70%) |
Oct 30, 2003 | 23.73 | 23.82 | 23.47 | 23.47 | 333,900 | -0.30(-1.28%) |
Oct 29, 2003 | 23.61 | 23.83 | 23.54 | 23.77 | 499,873 | +0.16(+0.66%) |
Oct 28, 2003 | 23.27 | 23.61 | 23.14 | 23.61 | 292,953 | +0.33(+1.42%) |
Oct 27, 2003 | 23.29 | 23.52 | 23.18 | 23.28 | 224,632 | +0.00(+0.00%) |
Oct 24, 2003 | 23.09 | 23.33 | 23.00 | 23.28 | 337,926 | -0.03(-0.11%) |
Oct 23, 2003 | 23.04 | 23.40 | 22.95 | 23.31 | 391,180 | +0.23(+1.02%) |
Oct 22, 2003 | 22.98 | 23.16 | 22.96 | 23.07 | 274,435 | -0.29(-1.23%) |
Oct 21, 2003 | 23.42 | 23.54 | 23.28 | 23.36 | 389,569 | -0.17(-0.70%) |
Oct 20, 2003 | 23.04 | 23.60 | 23.01 | 23.53 | 482,620 | +0.56(+2.42%) |
Oct 17, 2003 | 23.44 | 23.44 | 22.93 | 22.97 | 433,737 | -0.27(-1.16%) |
Oct 16, 2003 | 23.01 | 23.37 | 22.98 | 23.24 | 313,312 | +0.08(+0.34%) |
Oct 15, 2003 | 23.26 | 23.30 | 23.24 | 23.16 | 284,557 | +0.00(+0.00%) |
Oct 14, 2003 | 23.00 | 23.22 | 22.89 | 23.16 | 326,539 | +0.16(+0.68%) |
Oct 13, 2003 | 22.69 | 23.14 | 22.78 | 23.00 | 267,419 | +0.31(+1.38%) |
Oct 10, 2003 | 22.43 | 22.84 | 22.34 | 22.69 | 315,842 | +0.19(+0.85%) |
Oct 09, 2003 | 22.66 | 22.76 | 22.39 | 22.50 | 627,774 | +0.07(+0.31%) |
Oct 08, 2003 | 22.44 | 22.59 | 22.31 | 22.43 | 509,994 | -0.01(-0.04%) |
Oct 07, 2003 | 22.19 | 22.54 | 22.15 | 22.44 | 627,774 | +0.04(+0.19%) |
Oct 06, 2003 | 22.24 | 22.41 | 22.17 | 22.40 | 388,074 | +0.06(+0.27%) |
Oct 03, 2003 | 22.43 | 22.73 | 22.34 | 22.34 | 643,992 | +0.12(+0.55%) |
Oct 02, 2003 | 22.16 | 22.29 | 22.08 | 22.21 | 647,672 | +0.07(+0.31%) |