Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 25.73 | 25.98 | 25.73 | 25.90 | 1,476,715 | +0.11(+0.42%) |
Sep 29, 2004 | 25.82 | 25.82 | 25.59 | 25.79 | 1,339,270 | +0.09(+0.36%) |
Sep 28, 2004 | 25.78 | 25.78 | 25.54 | 25.70 | 356,801 | -0.02(-0.06%) |
Sep 27, 2004 | 25.89 | 25.89 | 25.72 | 25.72 | 205,745 | -0.18(-0.70%) |
Sep 24, 2004 | 25.86 | 26.02 | 25.82 | 25.90 | 401,732 | +0.07(+0.29%) |
Sep 23, 2004 | 25.82 | 25.89 | 25.71 | 25.83 | 1,670,896 | +0.09(+0.35%) |
Sep 22, 2004 | 25.90 | 25.92 | 25.73 | 25.73 | 690,715 | -0.35(-1.34%) |
Sep 21, 2004 | 25.98 | 26.13 | 25.90 | 26.08 | 317,411 | +0.20(+0.77%) |
Sep 20, 2004 | 26.03 | 26.03 | 25.82 | 25.88 | 157,681 | -0.20(-0.76%) |
Sep 17, 2004 | 26.07 | 26.19 | 26.02 | 26.08 | 284,043 | +0.02(+0.06%) |
Sep 16, 2004 | 25.91 | 26.18 | 25.91 | 26.07 | 2,622,647 | +0.16(+0.61%) |
Sep 15, 2004 | 25.96 | 26.02 | 25.89 | 25.91 | 90,585 | -0.15(-0.57%) |
Sep 14, 2004 | 25.90 | 26.07 | 25.90 | 26.06 | 239,594 | +0.12(+0.45%) |
Sep 13, 2004 | 25.86 | 26.04 | 25.86 | 25.94 | 372,340 | +0.08(+0.32%) |
Sep 10, 2004 | 25.59 | 25.91 | 25.55 | 25.86 | 112,870 | +0.23(+0.91%) |
Sep 09, 2004 | 25.73 | 25.79 | 25.55 | 25.63 | 995,960 | -0.13(-0.52%) |
Sep 08, 2004 | 25.89 | 26.03 | 25.76 | 25.76 | 321,988 | -0.08(-0.32%) |
Sep 07, 2004 | 25.82 | 25.93 | 25.73 | 25.84 | 718,662 | +0.17(+0.68%) |
Sep 03, 2004 | 25.69 | 25.80 | 25.62 | 25.67 | 103,354 | -0.02(-0.10%) |
Sep 02, 2004 | 25.15 | 25.70 | 25.15 | 25.69 | 820,209 | +0.40(+1.58%) |
Sep 01, 2004 | 25.15 | 25.30 | 25.15 | 25.29 | 426,547 | +0.08(+0.33%) |
Aug 31, 2004 | 25.20 | 25.30 | 25.01 | 25.21 | 597,118 | -0.02(-0.07%) |
Aug 30, 2004 | 25.40 | 25.40 | 25.20 | 25.23 | 762,871 | -0.20(-0.78%) |
Aug 27, 2004 | 25.40 | 25.48 | 25.36 | 25.43 | 265,372 | +0.00(+0.00%) |
Aug 26, 2004 | 25.28 | 25.46 | 25.28 | 25.43 | 635,063 | -0.01(-0.03%) |
Aug 25, 2004 | 25.15 | 25.44 | 25.10 | 25.44 | 97,090 | +0.19(+0.76%) |
Aug 24, 2004 | 25.20 | 25.39 | 25.16 | 25.25 | 323,795 | +0.07(+0.26%) |
Aug 23, 2004 | 25.31 | 25.32 | 25.17 | 25.18 | 1,237,241 | -0.13(-0.52%) |
Aug 20, 2004 | 25.15 | 25.34 | 25.03 | 25.31 | 193,096 | +0.22(+0.89%) |
Aug 19, 2004 | 25.03 | 25.22 | 25.00 | 25.09 | 708,061 | -0.12(-0.46%) |
Aug 18, 2004 | 24.86 | 25.20 | 24.81 | 25.20 | 757,450 | +0.22(+0.86%) |
Aug 17, 2004 | 24.67 | 25.05 | 24.67 | 24.99 | 646,025 | +0.32(+1.28%) |
Aug 16, 2004 | 24.12 | 24.71 | 24.12 | 24.67 | 423,897 | +0.57(+2.38%) |
Aug 13, 2004 | 23.99 | 24.22 | 23.99 | 24.10 | 251,399 | +0.06(+0.24%) |
Aug 12, 2004 | 24.37 | 24.37 | 24.02 | 24.04 | 293,801 | -0.33(-1.36%) |
Aug 11, 2004 | 24.28 | 24.40 | 24.18 | 24.37 | 227,427 | -0.17(-0.71%) |
Aug 10, 2004 | 24.24 | 24.55 | 24.24 | 24.55 | 55,893 | +0.36(+1.48%) |
Aug 09, 2004 | 24.20 | 24.40 | 24.17 | 24.19 | 143,828 | -0.03(-0.14%) |
Aug 06, 2004 | 24.28 | 24.44 | 24.18 | 24.22 | 436,786 | -0.36(-1.45%) |
Aug 05, 2004 | 25.10 | 25.10 | 24.56 | 24.58 | 788,408 | -0.44(-1.76%) |
Aug 04, 2004 | 24.95 | 25.13 | 24.87 | 25.02 | 239,112 | -0.13(-0.53%) |
Aug 03, 2004 | 25.30 | 25.35 | 25.15 | 25.15 | 87,453 | -0.26(-1.01%) |
Aug 02, 2004 | 25.26 | 25.47 | 25.13 | 25.41 | 263,204 | +0.15(+0.59%) |
Jul 30, 2004 | 25.24 | 25.28 | 25.11 | 25.26 | 158,404 | +0.02(+0.10%) |
Jul 29, 2004 | 25.28 | 25.39 | 25.15 | 25.24 | 318,977 | +0.12(+0.50%) |
Jul 28, 2004 | 25.15 | 25.22 | 24.82 | 25.11 | 109,377 | -0.11(-0.43%) |
Jul 27, 2004 | 24.78 | 25.26 | 24.78 | 25.22 | 220,682 | +0.42(+1.71%) |
Jul 26, 2004 | 24.99 | 25.00 | 24.69 | 24.80 | 268,022 | -0.22(-0.86%) |
Jul 23, 2004 | 25.07 | 25.13 | 24.87 | 25.01 | 158,163 | -0.15(-0.59%) |
Jul 22, 2004 | 24.95 | 25.20 | 24.80 | 25.16 | 111,184 | +0.04(+0.17%) |
Jul 21, 2004 | 25.34 | 25.54 | 25.12 | 25.12 | 256,217 | -0.22(-0.88%) |
Jul 20, 2004 | 25.07 | 25.37 | 25.07 | 25.34 | 1,190,021 | +0.28(+1.13%) |
Jul 19, 2004 | 25.16 | 25.27 | 24.96 | 25.06 | 197,794 | -0.10(-0.40%) |
Jul 16, 2004 | 25.54 | 25.54 | 25.16 | 25.16 | 261,638 | -0.28(-1.11%) |
Jul 15, 2004 | 25.60 | 25.64 | 25.44 | 25.44 | 182,014 | -0.12(-0.49%) |
Jul 14, 2004 | 25.57 | 25.83 | 25.50 | 25.57 | 126,723 | -0.11(-0.42%) |
Jul 13, 2004 | 25.53 | 25.73 | 25.53 | 25.68 | 70,709 | +0.10(+0.39%) |
Jul 12, 2004 | 25.40 | 25.62 | 25.36 | 25.58 | 254,531 | +0.07(+0.26%) |
Jul 09, 2004 | 25.53 | 25.53 | 25.39 | 25.51 | 699,750 | +0.14(+0.56%) |
Jul 08, 2004 | 25.57 | 25.61 | 25.37 | 25.37 | 186,230 | -0.35(-1.36%) |
Jul 07, 2004 | 25.73 | 25.83 | 25.68 | 25.72 | 191,530 | -0.07(-0.29%) |
Jul 06, 2004 | 25.82 | 25.89 | 25.71 | 25.79 | 671,080 | -0.17(-0.64%) |
Jul 02, 2004 | 26.15 | 26.15 | 25.93 | 25.96 | 224,536 | -0.14(-0.54%) |
Jul 01, 2004 | 26.32 | 26.32 | 25.97 | 26.10 | 730,106 | -0.16(-0.60%) |
Jun 30, 2004 | 26.19 | 26.33 | 26.08 | 26.26 | 530,022 | +0.05(+0.19%) |
Jun 29, 2004 | 26.32 | 26.32 | 26.18 | 26.21 | 208,877 | -0.20(-0.75%) |
Jun 28, 2004 | 26.65 | 26.68 | 26.37 | 26.41 | 874,055 | -0.05(-0.19%) |
Jun 25, 2004 | 26.44 | 26.64 | 26.41 | 26.46 | 357,162 | -0.02(-0.09%) |
Jun 24, 2004 | 26.40 | 26.61 | 26.40 | 26.48 | 109,497 | +0.01(+0.03%) |
Jun 23, 2004 | 26.19 | 26.47 | 26.19 | 26.47 | 81,671 | +0.21(+0.79%) |
Jun 22, 2004 | 26.35 | 26.35 | 26.08 | 26.27 | 105,643 | -0.12(-0.44%) |
Jun 21, 2004 | 26.56 | 26.56 | 26.37 | 26.38 | 126,362 | -0.09(-0.34%) |
Jun 18, 2004 | 26.38 | 26.59 | 26.38 | 26.47 | 60,229 | -0.04(-0.16%) |
Jun 17, 2004 | 26.42 | 26.52 | 26.33 | 26.52 | 52,038 | +0.07(+0.25%) |
Jun 16, 2004 | 26.52 | 26.52 | 26.37 | 26.45 | 85,767 | +0.02(+0.09%) |
Jun 15, 2004 | 26.44 | 26.58 | 26.37 | 26.42 | 315,363 | +0.16(+0.60%) |
Jun 14, 2004 | 26.61 | 26.61 | 26.20 | 26.27 | 1,666,318 | -0.34(-1.28%) |
Jun 10, 2004 | 26.49 | 26.66 | 26.49 | 26.61 | 174,786 | +0.11(+0.41%) |
Jun 09, 2004 | 26.56 | 26.71 | 26.49 | 26.50 | 143,347 | -0.20(-0.75%) |
Jun 08, 2004 | 26.52 | 26.71 | 26.47 | 26.70 | 559,535 | +0.09(+0.34%) |
Jun 07, 2004 | 26.40 | 26.61 | 26.32 | 26.61 | 294,282 | +0.37(+1.39%) |
Jun 04, 2004 | 26.35 | 26.37 | 26.16 | 26.24 | 555,078 | +0.11(+0.41%) |
Jun 03, 2004 | 26.27 | 26.37 | 26.12 | 26.13 | 348,369 | -0.17(-0.63%) |
Jun 02, 2004 | 26.32 | 26.32 | 26.10 | 26.30 | 246,219 | +0.10(+0.38%) |
Jun 01, 2004 | 26.11 | 26.22 | 26.00 | 26.20 | 291,753 | -0.02(-0.09%) |
May 28, 2004 | 26.22 | 26.25 | 26.15 | 26.22 | 380,532 | +0.00(+0.00%) |
May 27, 2004 | 26.07 | 26.37 | 26.07 | 26.22 | 77,696 | +0.12(+0.45%) |
May 26, 2004 | 26.03 | 26.13 | 25.96 | 26.11 | 412,453 | +0.02(+0.06%) |
May 25, 2004 | 25.49 | 26.09 | 25.40 | 26.09 | 133,228 | +0.51(+2.01%) |
May 24, 2004 | 25.57 | 25.64 | 25.38 | 25.58 | 190,687 | +0.27(+1.05%) |
May 21, 2004 | 25.19 | 25.45 | 25.15 | 25.31 | 137,564 | +0.12(+0.49%) |
May 20, 2004 | 25.11 | 25.25 | 25.02 | 25.19 | 96,970 | +0.06(+0.23%) |
May 19, 2004 | 25.41 | 25.60 | 25.13 | 25.13 | 274,166 | -0.11(-0.43%) |
May 18, 2004 | 25.15 | 25.29 | 24.90 | 25.24 | 1,407,209 | +0.39(+1.57%) |
May 17, 2004 | 25.15 | 25.15 | 24.68 | 24.85 | 543,875 | -0.40(-1.58%) |
May 14, 2004 | 25.32 | 25.37 | 25.03 | 25.25 | 461,240 | +0.01(+0.03%) |
May 13, 2004 | 25.20 | 25.29 | 25.05 | 25.24 | 595,673 | -0.08(-0.33%) |
May 12, 2004 | 25.24 | 25.32 | 24.75 | 25.32 | 1,150,148 | +0.08(+0.33%) |
May 11, 2004 | 25.07 | 25.29 | 25.07 | 25.24 | 685,054 | +0.37(+1.47%) |
May 10, 2004 | 24.85 | 25.10 | 24.74 | 24.87 | 489,066 | -0.32(-1.25%) |
May 07, 2004 | 25.56 | 25.79 | 25.19 | 25.19 | 509,423 | -0.62(-2.41%) |
May 06, 2004 | 25.88 | 25.98 | 25.59 | 25.81 | 821,896 | -0.39(-1.49%) |
May 05, 2004 | 26.07 | 26.22 | 26.03 | 26.20 | 261,517 | +0.06(+0.22%) |
May 04, 2004 | 26.12 | 26.32 | 25.98 | 26.14 | 569,171 | -0.05(-0.19%) |
May 03, 2004 | 26.03 | 26.23 | 25.98 | 26.19 | 1,580,310 | +0.13(+0.51%) |
Apr 30, 2004 | 26.34 | 26.40 | 25.96 | 26.06 | 138,649 | -0.20(-0.76%) |
Apr 29, 2004 | 26.43 | 26.68 | 26.08 | 26.26 | 162,981 | -0.17(-0.66%) |
Apr 28, 2004 | 26.73 | 26.73 | 26.42 | 26.43 | 1,399,982 | -0.32(-1.18%) |
Apr 27, 2004 | 26.81 | 26.93 | 26.69 | 26.75 | 443,893 | +0.18(+0.69%) |
Apr 26, 2004 | 26.81 | 26.89 | 26.49 | 26.56 | 111,425 | -0.22(-0.81%) |
Apr 23, 2004 | 26.86 | 26.86 | 26.61 | 26.78 | 69,505 | -0.11(-0.40%) |
Apr 22, 2004 | 26.52 | 26.91 | 26.45 | 26.89 | 74,805 | +0.53(+2.02%) |
Apr 21, 2004 | 26.15 | 26.42 | 26.12 | 26.36 | 176,955 | +0.03(+0.13%) |
Apr 20, 2004 | 26.65 | 26.72 | 26.32 | 26.32 | 211,406 | -0.17(-0.63%) |
Apr 19, 2004 | 26.37 | 26.53 | 26.32 | 26.49 | 126,723 | +0.02(+0.06%) |
Apr 16, 2004 | 26.22 | 26.52 | 26.22 | 26.47 | 160,090 | +0.25(+0.95%) |
Apr 15, 2004 | 26.27 | 26.38 | 26.12 | 26.22 | 198,035 | -0.03(-0.10%) |
Apr 14, 2004 | 26.07 | 26.34 | 26.07 | 26.25 | 503,280 | -0.04(-0.16%) |
Apr 13, 2004 | 26.90 | 26.90 | 26.22 | 26.29 | 137,203 | -0.50(-1.86%) |
Apr 12, 2004 | 26.69 | 26.87 | 26.67 | 26.79 | 147,563 | +0.22(+0.84%) |
Apr 08, 2004 | 26.98 | 26.98 | 26.47 | 26.56 | 145,876 | -0.17(-0.62%) |
Apr 07, 2004 | 26.90 | 26.90 | 26.63 | 26.73 | 404,262 | -0.20(-0.74%) |
Apr 06, 2004 | 26.81 | 27.01 | 26.79 | 26.93 | 93,235 | -0.06(-0.22%) |
Apr 05, 2004 | 26.62 | 26.99 | 26.62 | 26.99 | 111,545 | +0.27(+1.03%) |
Apr 02, 2004 | 26.86 | 26.86 | 26.57 | 26.71 | 560,378 | +0.24(+0.91%) |
Apr 01, 2004 | 26.47 | 26.57 | 26.32 | 26.47 | 571,581 | +0.12(+0.44%) |
Mar 31, 2004 | 26.40 | 26.52 | 26.30 | 26.36 | 93,838 | -0.03(-0.13%) |
Mar 30, 2004 | 26.23 | 26.40 | 26.20 | 26.39 | 165,150 | +0.20(+0.76%) |
Mar 29, 2004 | 26.15 | 26.32 | 26.12 | 26.19 | 166,595 | +0.24(+0.93%) |
Mar 26, 2004 | 25.99 | 26.12 | 25.86 | 25.95 | 140,576 | -0.02(-0.10%) |
Mar 25, 2004 | 25.69 | 26.03 | 25.60 | 25.98 | 486,897 | +0.45(+1.76%) |
Mar 24, 2004 | 25.40 | 25.60 | 25.36 | 25.53 | 128,169 | +0.12(+0.49%) |
Mar 23, 2004 | 25.45 | 25.63 | 25.36 | 25.40 | 660,962 | -0.05(-0.20%) |
Mar 22, 2004 | 25.61 | 25.65 | 25.39 | 25.45 | 762,148 | -0.40(-1.54%) |
Mar 19, 2004 | 25.94 | 26.11 | 25.83 | 25.85 | 352,344 | -0.18(-0.70%) |
Mar 18, 2004 | 25.98 | 26.15 | 25.80 | 26.03 | 302,474 | -0.07(-0.25%) |
Mar 17, 2004 | 25.82 | 26.11 | 25.81 | 26.10 | 940,428 | +0.37(+1.42%) |
Mar 16, 2004 | 25.80 | 25.80 | 25.52 | 25.73 | 501,834 | +0.22(+0.88%) |
Mar 15, 2004 | 25.98 | 25.98 | 25.51 | 25.51 | 109,136 | -0.51(-1.98%) |
Mar 12, 2004 | 25.75 | 26.04 | 25.75 | 26.03 | 87,453 | +0.41(+1.59%) |
Mar 11, 2004 | 26.07 | 26.11 | 25.62 | 25.62 | 81,912 | -0.48(-1.84%) |
Mar 10, 2004 | 26.47 | 26.47 | 25.98 | 26.10 | 158,163 | -0.32(-1.23%) |
Mar 09, 2004 | 26.69 | 26.69 | 26.37 | 26.42 | 196,951 | -0.17(-0.66%) |
Mar 08, 2004 | 26.81 | 26.99 | 26.60 | 26.60 | 276,695 | -0.37(-1.39%) |
Mar 05, 2004 | 26.66 | 27.05 | 26.66 | 26.97 | 151,417 | +0.19(+0.71%) |
Mar 04, 2004 | 26.81 | 26.86 | 26.66 | 26.78 | 166,113 | +0.11(+0.40%) |
Mar 03, 2004 | 26.67 | 26.73 | 26.46 | 26.67 | 140,215 | +0.02(+0.09%) |
Mar 02, 2004 | 26.81 | 26.81 | 26.58 | 26.65 | 179,725 | -0.07(-0.28%) |
Mar 01, 2004 | 26.63 | 26.81 | 26.58 | 26.72 | 149,129 | +0.17(+0.63%) |
Feb 27, 2004 | 26.56 | 26.70 | 26.42 | 26.56 | 86,730 | +0.04(+0.16%) |
Feb 26, 2004 | 26.23 | 26.55 | 26.22 | 26.52 | 178,159 | +0.17(+0.63%) |
Feb 25, 2004 | 26.27 | 26.36 | 26.15 | 26.35 | 77,455 | +0.14(+0.54%) |
Feb 24, 2004 | 26.07 | 26.29 | 26.03 | 26.21 | 101,788 | +0.05(+0.19%) |
Feb 23, 2004 | 26.48 | 26.48 | 26.12 | 26.16 | 349,453 | -0.19(-0.72%) |
Feb 20, 2004 | 26.55 | 26.55 | 26.20 | 26.35 | 265,493 | -0.20(-0.75%) |
Feb 19, 2004 | 26.63 | 26.83 | 26.55 | 26.55 | 126,241 | +0.02(+0.09%) |
Feb 18, 2004 | 26.66 | 26.66 | 26.47 | 26.52 | 74,805 | -0.16(-0.59%) |
Feb 17, 2004 | 26.44 | 26.71 | 26.44 | 26.68 | 359,451 | +0.34(+1.29%) |
Feb 13, 2004 | 26.52 | 26.62 | 26.26 | 26.34 | 407,153 | -0.27(-1.00%) |
Feb 12, 2004 | 26.77 | 26.80 | 26.55 | 26.61 | 89,260 | -0.13(-0.50%) |
Feb 11, 2004 | 26.47 | 26.85 | 26.39 | 26.74 | 271,034 | +0.27(+1.00%) |
Feb 10, 2004 | 26.23 | 26.52 | 26.23 | 26.47 | 60,832 | +0.22(+0.85%) |
Feb 09, 2004 | 26.23 | 26.45 | 26.23 | 26.25 | 140,937 | +0.03(+0.13%) |
Feb 06, 2004 | 26.03 | 26.26 | 25.94 | 26.22 | 107,209 | +0.27(+1.06%) |
Feb 05, 2004 | 25.86 | 25.98 | 25.82 | 25.94 | 194,542 | +0.20(+0.77%) |
Feb 04, 2004 | 25.78 | 25.90 | 25.63 | 25.74 | 66,975 | -0.03(-0.13%) |
Feb 03, 2004 | 25.94 | 25.99 | 25.78 | 25.78 | 69,866 | -0.14(-0.54%) |
Feb 02, 2004 | 25.98 | 26.11 | 25.73 | 25.92 | 289,464 | -0.07(-0.29%) |
Jan 30, 2004 | 26.03 | 26.07 | 25.83 | 25.99 | 234,053 | -0.02(-0.06%) |
Jan 29, 2004 | 25.78 | 26.07 | 25.70 | 26.01 | 315,483 | +0.17(+0.64%) |
Jan 28, 2004 | 26.52 | 26.52 | 25.82 | 25.84 | 156,356 | -0.63(-2.38%) |
Jan 27, 2004 | 26.73 | 26.76 | 26.42 | 26.47 | 77,576 | -0.18(-0.69%) |
Jan 26, 2004 | 26.65 | 26.71 | 26.42 | 26.66 | 72,396 | +0.05(+0.19%) |
Jan 23, 2004 | 26.77 | 26.85 | 26.48 | 26.61 | 74,444 | -0.08(-0.31%) |
Jan 22, 2004 | 26.56 | 26.74 | 26.56 | 26.69 | 169,366 | +0.21(+0.78%) |
Jan 21, 2004 | 26.32 | 26.55 | 26.14 | 26.48 | 171,173 | +0.32(+1.24%) |
Jan 20, 2004 | 26.47 | 26.47 | 26.11 | 26.16 | 221,284 | -0.19(-0.72%) |
Jan 16, 2004 | 26.48 | 26.48 | 26.28 | 26.35 | 58,543 | +0.00(+0.00%) |
Jan 15, 2004 | 26.27 | 26.47 | 26.12 | 26.35 | 111,184 | +0.07(+0.28%) |
Jan 14, 2004 | 26.32 | 26.35 | 26.17 | 26.27 | 339,214 | +0.21(+0.80%) |
Jan 13, 2004 | 26.19 | 26.22 | 25.99 | 26.07 | 116,966 | -0.04(-0.16%) |
Jan 12, 2004 | 26.15 | 26.17 | 25.96 | 26.11 | 71,553 | -0.06(-0.22%) |
Jan 09, 2004 | 26.07 | 26.39 | 26.07 | 26.17 | 225,500 | -0.11(-0.41%) |
Jan 08, 2004 | 26.33 | 26.45 | 26.19 | 26.27 | 205,142 | -0.08(-0.31%) |
Jan 07, 2004 | 26.03 | 26.27 | 26.03 | 26.36 | 85,767 | +0.12(+0.44%) |
Jan 06, 2004 | 26.14 | 26.27 | 26.07 | 26.24 | 102,149 | +0.10(+0.38%) |
Jan 05, 2004 | 26.07 | 26.17 | 25.91 | 26.14 | 214,659 | +0.22(+0.86%) |
Jan 02, 2004 | 26.25 | 26.37 | 25.86 | 25.92 | 76,853 | -0.22(-0.86%) |
Dec 31, 2003 | 26.08 | 26.21 | 25.97 | 26.14 | 174,064 | +0.19(+0.74%) |
Dec 30, 2003 | 26.07 | 26.07 | 25.93 | 25.95 | 46,979 | -0.07(-0.26%) |
Dec 29, 2003 | 25.94 | 26.03 | 25.79 | 26.02 | 146,960 | +0.22(+0.84%) |
Dec 26, 2003 | 25.73 | 25.88 | 25.73 | 25.80 | 14,214 | +0.12(+0.45%) |
Dec 24, 2003 | 25.72 | 25.74 | 25.61 | 25.68 | 42,642 | -0.10(-0.39%) |
Dec 23, 2003 | 25.79 | 25.88 | 25.68 | 25.78 | 189,121 | +0.09(+0.36%) |
Dec 22, 2003 | 25.61 | 25.76 | 25.55 | 25.69 | 351,621 | +0.05(+0.19%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.51 | 25.64 | 95,404 | +0.03(+0.13%) |
Dec 18, 2003 | 25.34 | 25.60 | 25.34 | 25.61 | 78,178 | +0.32(+1.28%) |
Dec 17, 2003 | 25.05 | 25.29 | 24.99 | 25.29 | 58,061 | +0.23(+0.93%) |
Dec 16, 2003 | 25.01 | 25.07 | 24.86 | 25.05 | 306,328 | -0.06(-0.23%) |
Dec 15, 2003 | 25.53 | 25.53 | 25.10 | 25.11 | 257,301 | -0.11(-0.43%) |
Dec 12, 2003 | 25.24 | 25.24 | 25.14 | 25.22 | 103,113 | +0.13(+0.53%) |
Dec 11, 2003 | 24.68 | 25.21 | 24.68 | 25.09 | 156,236 | +0.38(+1.55%) |
Dec 10, 2003 | 24.84 | 24.92 | 24.61 | 24.71 | 161,777 | -0.12(-0.47%) |
Dec 09, 2003 | 25.03 | 25.06 | 24.82 | 24.82 | 243,810 | -0.12(-0.50%) |
Dec 08, 2003 | 24.86 | 24.95 | 24.71 | 24.95 | 85,405 | +0.12(+0.50%) |
Dec 05, 2003 | 25.10 | 25.00 | 24.73 | 24.82 | 49,508 | -0.27(-1.09%) |
Dec 04, 2003 | 25.14 | 25.18 | 24.85 | 25.10 | 79,262 | -0.06(-0.23%) |
Dec 03, 2003 | 25.35 | 25.40 | 25.15 | 25.15 | 121,061 | -0.10(-0.39%) |
Dec 02, 2003 | 25.37 | 25.39 | 25.24 | 25.25 | 301,992 | -0.19(-0.75%) |
Dec 01, 2003 | 25.39 | 25.44 | 25.25 | 25.44 | 73,841 | +0.24(+0.96%) |
Nov 28, 2003 | 25.28 | 25.28 | 25.20 | 25.20 | 38,306 | -0.01(-0.03%) |
Nov 26, 2003 | 25.32 | 25.32 | 24.95 | 25.21 | 295,367 | -0.04(-0.16%) |
Nov 25, 2003 | 25.05 | 25.25 | 25.00 | 25.25 | 104,077 | +0.27(+1.10%) |
Nov 24, 2003 | 24.71 | 24.98 | 24.68 | 24.98 | 194,903 | +0.49(+2.00%) |
Nov 21, 2003 | 24.38 | 24.50 | 24.34 | 24.49 | 40,835 | +0.11(+0.44%) |
Nov 20, 2003 | 24.42 | 24.64 | 24.38 | 24.38 | 147,683 | -0.04(-0.17%) |
Nov 19, 2003 | 24.31 | 24.46 | 24.25 | 24.42 | 214,297 | +0.17(+0.72%) |
Nov 18, 2003 | 24.71 | 24.71 | 24.30 | 24.25 | 208,395 | -0.32(-1.28%) |
Nov 17, 2003 | 24.61 | 24.61 | 24.41 | 24.56 | 307,413 | -0.22(-0.90%) |
Nov 14, 2003 | 25.06 | 25.19 | 24.78 | 24.79 | 546,766 | -0.27(-1.09%) |
Nov 13, 2003 | 25.08 | 25.08 | 25.00 | 25.06 | 94,922 | -0.09(-0.36%) |
Nov 12, 2003 | 24.99 | 25.15 | 24.96 | 25.15 | 356,921 | +0.25(+1.00%) |
Nov 11, 2003 | 24.90 | 24.98 | 24.86 | 24.90 | 109,136 | -0.04(-0.17%) |
Nov 10, 2003 | 25.10 | 25.12 | 24.95 | 24.95 | 122,868 | -0.30(-1.18%) |
Nov 07, 2003 | 25.30 | 25.42 | 25.20 | 25.25 | 78,660 | +0.07(+0.26%) |
Nov 06, 2003 | 24.99 | 25.18 | 24.86 | 25.18 | 32,042 | +0.18(+0.73%) |
Nov 05, 2003 | 25.05 | 25.00 | 24.78 | 25.00 | 181,291 | -0.02(-0.10%) |
Nov 04, 2003 | 25.05 | 25.17 | 24.99 | 25.02 | 70,830 | -0.18(-0.72%) |
Nov 03, 2003 | 24.98 | 25.25 | 25.20 | 25.20 | 68,336 | +0.22(+0.90%) |
Oct 31, 2003 | 25.05 | 25.05 | 24.90 | 24.98 | 205,745 | +0.02(+0.07%) |
Oct 30, 2003 | 25.11 | 25.11 | 24.86 | 24.96 | 89,381 | +0.05(+0.20%) |
Oct 29, 2003 | 24.90 | 25.00 | 24.81 | 24.91 | 85,164 | -0.05(-0.20%) |
Oct 28, 2003 | 24.66 | 24.96 | 24.58 | 24.96 | 98,415 | +0.55(+2.24%) |
Oct 27, 2003 | 24.26 | 24.48 | 24.26 | 24.41 | 419,440 | +0.27(+1.10%) |
Oct 24, 2003 | 23.99 | 24.15 | 23.81 | 24.15 | 227,668 | +0.02(+0.10%) |
Oct 23, 2003 | 24.05 | 24.20 | 23.98 | 24.12 | 119,134 | +0.00(+0.00%) |
Oct 22, 2003 | 24.20 | 24.24 | 24.03 | 24.12 | 318,374 | -0.34(-1.39%) |
Oct 21, 2003 | 24.45 | 24.54 | 24.35 | 24.46 | 126,964 | +0.07(+0.31%) |
Oct 20, 2003 | 24.46 | 24.46 | 24.28 | 24.39 | 35,294 | -0.02(-0.10%) |
Oct 17, 2003 | 24.75 | 24.75 | 24.41 | 24.41 | 449,916 | -0.35(-1.41%) |
Oct 16, 2003 | 24.66 | 24.81 | 24.66 | 24.76 | 70,348 | +0.11(+0.44%) |
Oct 15, 2003 | 24.76 | 24.77 | 24.51 | 24.66 | 229,355 | -0.10(-0.40%) |
Oct 14, 2003 | 24.59 | 24.76 | 24.59 | 24.76 | 61,554 | +0.13(+0.54%) |
Oct 13, 2003 | 24.49 | 24.71 | 24.41 | 24.62 | 484,368 | +0.25(+1.02%) |
Oct 10, 2003 | 24.41 | 24.41 | 24.28 | 24.37 | 139,010 | +0.05(+0.20%) |
Oct 09, 2003 | 24.32 | 24.60 | 24.32 | 24.32 | 294,403 | +0.27(+1.10%) |
Oct 08, 2003 | 24.22 | 24.22 | 24.22 | 24.06 | 27,705 | -0.13(-0.55%) |
Oct 07, 2003 | 23.92 | 24.21 | 23.89 | 24.19 | 418,356 | +0.10(+0.41%) |
Oct 06, 2003 | 23.94 | 24.16 | 23.87 | 24.09 | 188,158 | +0.17(+0.73%) |
Oct 03, 2003 | 24.01 | 24.18 | 23.87 | 23.92 | 568,208 | +0.27(+1.12%) |
Oct 02, 2003 | 23.58 | 23.66 | 23.40 | 23.65 | 226,946 | +0.12(+0.53%) |