Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 27.45 | 27.51 | 27.24 | 27.43 | 94,600 | -0.04(-0.15%) |
Sep 29, 2004 | 27.40 | 27.62 | 27.28 | 27.47 | 64,100 | +0.36(+1.33%) |
Sep 28, 2004 | 27.02 | 27.23 | 26.91 | 27.11 | 80,500 | +0.45(+1.69%) |
Sep 27, 2004 | 26.48 | 26.82 | 26.46 | 26.66 | 32,900 | -0.15(-0.56%) |
Sep 24, 2004 | 26.93 | 27.00 | 26.78 | 26.81 | 38,600 | +0.23(+0.87%) |
Sep 23, 2004 | 26.87 | 26.93 | 26.58 | 26.58 | 59,500 | -0.28(-1.04%) |
Sep 22, 2004 | 26.83 | 27.04 | 26.67 | 26.86 | 110,200 | -0.51(-1.86%) |
Sep 21, 2004 | 26.97 | 27.38 | 26.89 | 27.37 | 84,800 | +0.93(+3.52%) |
Sep 20, 2004 | 26.45 | 26.62 | 26.35 | 26.44 | 68,100 | -0.29(-1.08%) |
Sep 17, 2004 | 26.80 | 26.95 | 26.56 | 26.73 | 80,000 | +0.22(+0.83%) |
Sep 16, 2004 | 26.37 | 26.52 | 26.30 | 26.51 | 47,500 | +0.02(+0.08%) |
Sep 15, 2004 | 26.71 | 26.71 | 26.41 | 26.49 | 64,700 | -0.40(-1.49%) |
Sep 14, 2004 | 26.86 | 27.00 | 26.72 | 26.89 | 138,100 | +0.50(+1.89%) |
Sep 13, 2004 | 26.54 | 26.71 | 26.37 | 26.39 | 126,600 | +0.47(+1.81%) |
Sep 10, 2004 | 25.89 | 26.00 | 25.78 | 25.92 | 54,700 | +0.38(+1.49%) |
Sep 09, 2004 | 25.58 | 25.70 | 25.44 | 25.54 | 47,100 | -0.02(-0.08%) |
Sep 08, 2004 | 25.45 | 25.75 | 25.41 | 25.56 | 58,900 | -0.25(-0.97%) |
Sep 07, 2004 | 25.90 | 25.91 | 25.60 | 25.81 | 168,300 | +0.32(+1.26%) |
Sep 03, 2004 | 25.55 | 25.64 | 25.34 | 25.49 | 96,000 | -0.25(-0.97%) |
Sep 02, 2004 | 25.36 | 25.74 | 25.28 | 25.74 | 184,000 | +0.27(+1.06%) |
Sep 01, 2004 | 25.23 | 25.61 | 25.22 | 25.47 | 160,900 | -0.48(-1.85%) |
Aug 31, 2004 | 25.36 | 26.00 | 25.36 | 25.95 | 188,300 | -0.04(-0.15%) |
Aug 30, 2004 | 25.75 | 26.08 | 25.67 | 25.99 | 63,100 | +0.03(+0.12%) |
Aug 27, 2004 | 25.84 | 26.19 | 25.80 | 25.96 | 96,100 | +0.20(+0.78%) |
Aug 26, 2004 | 25.68 | 25.84 | 25.64 | 25.76 | 46,700 | +0.08(+0.31%) |
Aug 25, 2004 | 25.50 | 25.76 | 25.40 | 25.68 | 117,600 | +0.06(+0.23%) |
Aug 24, 2004 | 25.58 | 25.67 | 25.39 | 25.62 | 44,000 | +0.07(+0.27%) |
Aug 23, 2004 | 25.77 | 25.90 | 25.46 | 25.55 | 38,500 | -0.20(-0.78%) |
Aug 20, 2004 | 25.49 | 25.84 | 25.46 | 25.75 | 45,800 | +0.31(+1.22%) |
Aug 19, 2004 | 25.50 | 25.68 | 25.39 | 25.44 | 54,700 | +0.02(+0.08%) |
Aug 18, 2004 | 25.05 | 25.43 | 25.03 | 25.42 | 71,400 | +0.60(+2.42%) |
Aug 17, 2004 | 24.93 | 25.00 | 24.76 | 24.82 | 67,400 | -0.13(-0.52%) |
Aug 16, 2004 | 24.53 | 24.97 | 24.52 | 24.95 | 82,400 | +0.59(+2.42%) |
Aug 13, 2004 | 24.55 | 24.75 | 24.33 | 24.36 | 93,100 | -0.44(-1.77%) |
Aug 12, 2004 | 24.81 | 24.96 | 24.58 | 24.80 | 104,000 | -0.60(-2.36%) |
Aug 11, 2004 | 25.18 | 25.40 | 24.88 | 25.40 | 171,600 | -0.41(-1.59%) |
Aug 10, 2004 | 25.44 | 25.85 | 25.44 | 25.81 | 44,700 | +0.12(+0.47%) |
Aug 09, 2004 | 25.66 | 25.87 | 25.59 | 25.69 | 65,500 | -0.10(-0.39%) |
Aug 06, 2004 | 25.97 | 26.27 | 25.74 | 25.79 | 70,000 | -0.25(-0.96%) |
Aug 05, 2004 | 26.30 | 26.34 | 26.03 | 26.04 | 70,500 | -0.56(-2.11%) |
Aug 04, 2004 | 26.37 | 26.80 | 26.28 | 26.60 | 74,700 | +0.10(+0.38%) |
Aug 03, 2004 | 26.64 | 26.75 | 26.50 | 26.50 | 72,900 | -0.14(-0.53%) |
Aug 02, 2004 | 26.40 | 26.67 | 26.34 | 26.64 | 85,700 | -0.34(-1.26%) |
Jul 30, 2004 | 26.75 | 26.98 | 26.47 | 26.98 | 94,200 | +0.49(+1.85%) |
Jul 29, 2004 | 26.17 | 26.55 | 26.09 | 26.49 | 128,500 | +0.60(+2.32%) |
Jul 28, 2004 | 25.80 | 25.96 | 25.52 | 25.89 | 54,900 | -0.07(-0.27%) |
Jul 27, 2004 | 26.01 | 26.08 | 25.63 | 25.96 | 51,600 | +0.06(+0.23%) |
Jul 26, 2004 | 26.02 | 26.15 | 25.69 | 25.90 | 73,100 | -0.20(-0.77%) |
Jul 23, 2004 | 26.21 | 26.23 | 25.95 | 26.10 | 105,200 | -0.65(-2.43%) |
Jul 22, 2004 | 26.63 | 26.91 | 26.57 | 26.75 | 72,700 | -0.27(-1.00%) |
Jul 21, 2004 | 27.45 | 27.46 | 26.95 | 27.02 | 87,000 | -0.55(-1.99%) |
Jul 20, 2004 | 27.31 | 27.61 | 27.31 | 27.57 | 252,300 | +0.41(+1.51%) |
Jul 19, 2004 | 26.91 | 27.25 | 26.81 | 27.16 | 210,600 | -0.44(-1.59%) |
Jul 16, 2004 | 27.86 | 27.92 | 27.43 | 27.60 | 68,400 | +0.05(+0.18%) |
Jul 15, 2004 | 27.88 | 27.90 | 27.54 | 27.55 | 73,900 | -0.24(-0.86%) |
Jul 14, 2004 | 27.86 | 28.11 | 27.75 | 27.79 | 68,000 | -0.18(-0.64%) |
Jul 13, 2004 | 28.07 | 28.07 | 27.80 | 27.97 | 61,000 | -0.23(-0.82%) |
Jul 12, 2004 | 28.31 | 28.31 | 28.05 | 28.20 | 53,400 | -0.20(-0.70%) |
Jul 09, 2004 | 28.46 | 28.56 | 28.22 | 28.40 | 60,700 | +0.17(+0.60%) |
Jul 08, 2004 | 28.33 | 28.65 | 28.23 | 28.23 | 44,500 | -0.18(-0.63%) |
Jul 07, 2004 | 28.29 | 28.58 | 28.29 | 28.41 | 288,100 | +0.12(+0.42%) |
Jul 06, 2004 | 28.59 | 28.59 | 28.20 | 28.29 | 70,300 | -0.59(-2.04%) |
Jul 02, 2004 | 28.83 | 28.91 | 28.42 | 28.88 | 92,400 | +0.14(+0.49%) |
Jul 01, 2004 | 29.15 | 29.17 | 28.63 | 28.74 | 83,000 | -0.46(-1.58%) |
Jun 30, 2004 | 28.94 | 29.20 | 28.78 | 29.20 | 122,000 | +0.43(+1.49%) |
Jun 29, 2004 | 28.53 | 28.82 | 28.53 | 28.77 | 73,300 | +0.10(+0.35%) |
Jun 28, 2004 | 28.85 | 29.03 | 28.51 | 28.67 | 73,500 | +0.36(+1.27%) |
Jun 25, 2004 | 28.20 | 28.50 | 28.20 | 28.31 | 56,900 | +0.01(+0.04%) |
Jun 24, 2004 | 28.47 | 28.63 | 28.28 | 28.30 | 99,300 | +0.63(+2.28%) |
Jun 23, 2004 | 27.46 | 27.70 | 27.24 | 27.67 | 67,600 | +0.18(+0.65%) |
Jun 22, 2004 | 27.42 | 27.54 | 27.18 | 27.49 | 60,100 | -0.18(-0.65%) |
Jun 21, 2004 | 27.56 | 27.83 | 27.56 | 27.67 | 49,000 | -0.12(-0.43%) |
Jun 18, 2004 | 27.57 | 27.91 | 27.57 | 27.79 | 177,500 | +0.19(+0.69%) |
Jun 17, 2004 | 27.61 | 27.73 | 27.35 | 27.60 | 63,400 | +0.03(+0.11%) |
Jun 16, 2004 | 27.60 | 27.75 | 27.51 | 27.57 | 83,800 | -0.33(-1.18%) |
Jun 15, 2004 | 27.54 | 28.06 | 27.54 | 27.90 | 110,900 | +0.65(+2.39%) |
Jun 14, 2004 | 27.58 | 27.61 | 27.10 | 27.25 | 192,100 | -0.83(-2.96%) |
Jun 10, 2004 | 27.99 | 28.13 | 27.90 | 28.08 | 65,800 | +0.22(+0.79%) |
Jun 09, 2004 | 28.09 | 28.15 | 27.52 | 27.86 | 155,200 | -1.01(-3.50%) |
Jun 08, 2004 | 28.76 | 28.97 | 28.68 | 28.87 | 117,900 | -0.38(-1.30%) |
Jun 07, 2004 | 28.99 | 29.29 | 28.80 | 29.25 | 79,900 | +0.09(+0.31%) |
Jun 04, 2004 | 28.93 | 29.29 | 28.78 | 29.16 | 119,800 | +0.33(+1.14%) |
Jun 03, 2004 | 29.16 | 29.22 | 28.83 | 28.83 | 87,000 | -0.20(-0.69%) |
Jun 02, 2004 | 29.12 | 29.19 | 28.90 | 29.03 | 105,600 | +0.50(+1.75%) |
Jun 01, 2004 | 28.46 | 28.53 | 28.25 | 28.53 | 110,900 | -0.33(-1.14%) |
May 28, 2004 | 28.64 | 29.02 | 28.45 | 28.86 | 263,600 | +0.02(+0.07%) |
May 27, 2004 | 28.86 | 29.02 | 28.71 | 28.84 | 113,600 | +0.98(+3.52%) |
May 26, 2004 | 27.83 | 27.99 | 27.66 | 27.86 | 149,900 | +0.39(+1.42%) |
May 25, 2004 | 27.10 | 27.59 | 26.90 | 27.47 | 96,600 | +0.33(+1.22%) |
May 24, 2004 | 27.31 | 27.47 | 27.03 | 27.14 | 93,100 | +0.35(+1.31%) |
May 21, 2004 | 26.74 | 26.93 | 26.60 | 26.79 | 63,000 | -0.06(-0.22%) |
May 20, 2004 | 26.86 | 27.04 | 26.60 | 26.85 | 59,900 | -0.30(-1.10%) |
May 19, 2004 | 27.27 | 27.69 | 27.10 | 27.15 | 278,500 | +0.73(+2.76%) |
May 18, 2004 | 26.41 | 26.80 | 26.33 | 26.42 | 242,500 | +0.89(+3.49%) |
May 17, 2004 | 25.73 | 25.82 | 25.52 | 25.53 | 210,600 | -0.22(-0.85%) |
May 14, 2004 | 25.91 | 26.00 | 25.65 | 25.75 | 66,000 | +0.12(+0.47%) |
May 13, 2004 | 25.46 | 25.77 | 25.37 | 25.63 | 97,600 | +0.24(+0.95%) |
May 12, 2004 | 25.45 | 25.47 | 25.00 | 25.39 | 135,100 | +0.36(+1.44%) |
May 11, 2004 | 24.82 | 25.10 | 24.61 | 25.03 | 173,100 | -0.12(-0.48%) |
May 10, 2004 | 25.27 | 25.41 | 24.75 | 25.15 | 269,600 | -0.69(-2.67%) |
May 07, 2004 | 26.21 | 26.54 | 25.00 | 25.84 | 224,000 | -0.76(-2.86%) |
May 06, 2004 | 26.58 | 26.66 | 26.29 | 26.60 | 117,200 | -0.56(-2.06%) |
May 05, 2004 | 27.10 | 27.39 | 27.02 | 27.16 | 86,900 | +0.55(+2.07%) |
May 04, 2004 | 26.26 | 26.73 | 26.16 | 26.61 | 160,100 | +0.08(+0.30%) |
May 03, 2004 | 26.16 | 26.68 | 26.14 | 26.53 | 208,900 | -0.11(-0.41%) |
Apr 30, 2004 | 26.68 | 26.95 | 26.46 | 26.64 | 252,000 | +0.20(+0.76%) |
Apr 29, 2004 | 26.69 | 26.92 | 26.44 | 26.44 | 361,500 | -0.67(-2.47%) |
Apr 28, 2004 | 26.60 | 27.55 | 25.75 | 27.11 | 541,700 | +0.28(+1.04%) |
Apr 27, 2004 | 27.02 | 27.21 | 26.66 | 26.83 | 197,200 | +0.56(+2.13%) |
Apr 26, 2004 | 26.43 | 26.63 | 26.16 | 26.27 | 109,400 | +0.42(+1.62%) |
Apr 23, 2004 | 25.86 | 26.02 | 25.81 | 25.85 | 90,300 | +0.07(+0.27%) |
Apr 22, 2004 | 25.29 | 26.61 | 25.20 | 25.78 | 133,000 | +0.23(+0.90%) |
Apr 21, 2004 | 25.43 | 25.78 | 25.37 | 25.55 | 101,900 | +0.01(+0.04%) |
Apr 20, 2004 | 25.87 | 26.03 | 25.53 | 25.54 | 163,100 | -0.64(-2.44%) |
Apr 19, 2004 | 26.00 | 26.28 | 25.95 | 26.18 | 120,500 | +0.03(+0.11%) |
Apr 16, 2004 | 26.10 | 26.33 | 25.93 | 26.15 | 204,900 | +0.53(+2.07%) |
Apr 15, 2004 | 25.59 | 25.87 | 25.51 | 25.62 | 137,000 | +0.05(+0.20%) |
Apr 14, 2004 | 25.29 | 25.82 | 25.18 | 25.57 | 161,000 | -0.05(-0.20%) |
Apr 13, 2004 | 26.06 | 26.10 | 25.62 | 25.62 | 293,400 | -0.10(-0.39%) |
Apr 12, 2004 | 25.63 | 25.84 | 25.50 | 25.72 | 74,500 | +0.29(+1.14%) |
Apr 08, 2004 | 25.84 | 25.87 | 25.34 | 25.43 | 113,900 | -0.35(-1.36%) |
Apr 07, 2004 | 26.04 | 26.07 | 25.70 | 25.78 | 191,300 | +0.14(+0.55%) |
Apr 06, 2004 | 25.71 | 25.83 | 25.46 | 25.64 | 411,200 | +0.34(+1.34%) |
Apr 05, 2004 | 25.03 | 25.47 | 25.03 | 25.30 | 154,400 | +0.18(+0.72%) |
Apr 02, 2004 | 25.01 | 25.25 | 24.95 | 25.12 | 124,000 | +0.26(+1.05%) |
Apr 01, 2004 | 24.58 | 24.96 | 24.52 | 24.86 | 90,800 | +0.46(+1.89%) |
Mar 31, 2004 | 24.29 | 24.54 | 24.20 | 24.40 | 222,800 | -0.36(-1.45%) |
Mar 30, 2004 | 24.47 | 24.81 | 24.39 | 24.76 | 269,100 | -0.26(-1.04%) |
Mar 29, 2004 | 24.84 | 25.04 | 24.64 | 25.02 | 280,400 | +0.57(+2.33%) |
Mar 26, 2004 | 24.62 | 24.70 | 24.25 | 24.45 | 129,000 | +0.04(+0.16%) |
Mar 25, 2004 | 24.32 | 24.70 | 24.14 | 24.41 | 204,700 | +0.62(+2.61%) |
Mar 24, 2004 | 23.77 | 24.00 | 23.52 | 23.79 | 182,400 | -0.66(-2.70%) |
Mar 23, 2004 | 24.70 | 24.73 | 24.18 | 24.45 | 174,800 | +0.50(+2.09%) |
Mar 22, 2004 | 23.90 | 24.18 | 23.74 | 23.95 | 264,000 | -0.62(-2.52%) |
Mar 19, 2004 | 24.89 | 24.90 | 24.20 | 24.57 | 397,400 | -0.93(-3.65%) |
Mar 18, 2004 | 25.19 | 25.54 | 24.90 | 25.50 | 233,200 | -0.71(-2.71%) |
Mar 17, 2004 | 26.00 | 26.35 | 25.93 | 26.21 | 174,200 | +0.59(+2.30%) |
Mar 16, 2004 | 25.34 | 25.84 | 25.25 | 25.62 | 289,600 | -0.11(-0.43%) |
Mar 15, 2004 | 25.99 | 26.04 | 25.20 | 25.73 | 349,600 | -0.80(-3.02%) |
Mar 12, 2004 | 26.25 | 26.61 | 26.15 | 26.53 | 492,600 | -0.47(-1.74%) |
Mar 11, 2004 | 26.89 | 27.10 | 26.61 | 27.00 | 509,500 | -1.13(-4.02%) |
Mar 10, 2004 | 28.51 | 28.51 | 28.05 | 28.13 | 269,400 | -0.74(-2.56%) |
Mar 09, 2004 | 29.39 | 29.55 | 28.67 | 28.87 | 139,200 | -0.18(-0.62%) |
Mar 08, 2004 | 29.30 | 29.39 | 29.00 | 29.05 | 104,600 | -0.09(-0.31%) |
Mar 05, 2004 | 28.57 | 29.20 | 28.52 | 29.14 | 86,000 | +0.23(+0.80%) |
Mar 04, 2004 | 28.73 | 29.00 | 28.46 | 28.91 | 65,400 | +0.19(+0.66%) |
Mar 03, 2004 | 28.44 | 28.83 | 28.31 | 28.72 | 253,600 | -0.04(-0.14%) |
Mar 02, 2004 | 28.92 | 29.01 | 28.54 | 28.76 | 163,300 | -0.34(-1.17%) |
Mar 01, 2004 | 28.95 | 29.33 | 28.92 | 29.10 | 172,200 | +0.54(+1.89%) |
Feb 27, 2004 | 28.51 | 28.82 | 28.30 | 28.56 | 142,600 | +0.25(+0.88%) |
Feb 26, 2004 | 28.12 | 28.35 | 27.70 | 28.31 | 246,400 | -0.11(-0.39%) |
Feb 25, 2004 | 28.35 | 28.60 | 28.20 | 28.42 | 111,400 | -0.12(-0.42%) |
Feb 24, 2004 | 28.26 | 28.72 | 28.05 | 28.54 | 169,500 | -0.31(-1.07%) |
Feb 23, 2004 | 29.20 | 29.27 | 28.79 | 28.85 | 424,900 | +0.16(+0.56%) |
Feb 20, 2004 | 29.29 | 29.29 | 28.40 | 28.69 | 417,400 | -1.12(-3.76%) |
Feb 19, 2004 | 30.00 | 30.00 | 29.76 | 29.81 | 633,000 | +0.03(+0.10%) |
Feb 18, 2004 | 29.76 | 29.98 | 29.73 | 29.78 | 446,400 | -0.66(-2.17%) |
Feb 17, 2004 | 30.29 | 30.50 | 30.13 | 30.44 | 175,000 | +0.39(+1.30%) |
Feb 13, 2004 | 30.29 | 30.29 | 29.67 | 30.05 | 193,300 | -0.46(-1.51%) |
Feb 12, 2004 | 30.34 | 30.75 | 30.25 | 30.51 | 79,800 | -0.37(-1.20%) |
Feb 11, 2004 | 30.22 | 30.88 | 30.16 | 30.88 | 96,300 | +0.41(+1.35%) |
Feb 10, 2004 | 30.22 | 30.50 | 30.17 | 30.47 | 76,000 | +0.44(+1.47%) |
Feb 09, 2004 | 29.96 | 30.14 | 29.80 | 30.03 | 109,400 | +0.26(+0.87%) |
Feb 06, 2004 | 29.45 | 29.77 | 29.18 | 29.77 | 130,100 | +0.14(+0.47%) |
Feb 05, 2004 | 29.53 | 29.86 | 29.50 | 29.63 | 100,800 | -0.07(-0.24%) |
Feb 04, 2004 | 29.45 | 29.95 | 29.34 | 29.70 | 196,000 | -0.63(-2.08%) |
Feb 03, 2004 | 30.10 | 30.40 | 29.83 | 30.33 | 100,800 | -0.18(-0.59%) |
Feb 02, 2004 | 30.50 | 30.70 | 30.16 | 30.51 | 138,500 | +0.02(+0.07%) |
Jan 30, 2004 | 30.34 | 30.60 | 30.17 | 30.49 | 89,000 | +0.15(+0.49%) |
Jan 29, 2004 | 30.47 | 30.64 | 30.05 | 30.34 | 139,100 | -0.41(-1.33%) |
Jan 28, 2004 | 31.36 | 31.47 | 30.75 | 30.75 | 131,600 | +0.04(+0.13%) |
Jan 27, 2004 | 30.93 | 31.13 | 30.57 | 30.71 | 98,300 | +0.31(+1.02%) |
Jan 26, 2004 | 30.54 | 30.57 | 30.16 | 30.40 | 140,200 | -0.36(-1.17%) |
Jan 23, 2004 | 30.94 | 31.16 | 30.57 | 30.76 | 121,800 | -0.25(-0.81%) |
Jan 22, 2004 | 31.29 | 31.50 | 31.00 | 31.01 | 184,300 | -0.83(-2.61%) |
Jan 21, 2004 | 31.51 | 31.98 | 31.23 | 31.84 | 211,500 | -0.10(-0.31%) |
Jan 20, 2004 | 31.90 | 32.15 | 31.77 | 31.94 | 143,900 | +1.17(+3.80%) |
Jan 16, 2004 | 30.77 | 30.95 | 30.60 | 30.77 | 154,900 | -0.54(-1.72%) |
Jan 15, 2004 | 31.08 | 31.35 | 30.90 | 31.31 | 114,500 | -0.03(-0.10%) |
Jan 14, 2004 | 31.30 | 31.40 | 31.05 | 31.34 | 95,000 | +0.27(+0.87%) |
Jan 13, 2004 | 31.33 | 31.38 | 30.80 | 31.07 | 131,200 | -0.36(-1.15%) |
Jan 12, 2004 | 31.47 | 31.63 | 31.00 | 31.43 | 118,400 | +0.54(+1.75%) |
Jan 09, 2004 | 31.31 | 31.40 | 30.96 | 30.89 | 126,800 | -0.55(-1.75%) |
Jan 08, 2004 | 31.09 | 31.47 | 30.98 | 31.44 | 168,700 | +1.03(+3.39%) |
Jan 07, 2004 | 30.60 | 30.60 | 30.06 | 30.41 | 172,500 | -0.38(-1.23%) |
Jan 06, 2004 | 30.70 | 30.88 | 30.56 | 30.79 | 151,100 | +0.21(+0.69%) |
Jan 05, 2004 | 30.25 | 30.62 | 30.25 | 30.58 | 180,900 | +0.60(+2.00%) |
Jan 02, 2004 | 29.87 | 30.30 | 29.76 | 29.98 | 176,000 | +0.57(+1.94%) |
Dec 31, 2003 | 29.50 | 29.54 | 29.29 | 29.41 | 42,700 | +0.04(+0.14%) |
Dec 30, 2003 | 29.35 | 29.47 | 29.00 | 29.37 | 89,900 | +0.07(+0.24%) |
Dec 29, 2003 | 28.90 | 29.30 | 28.78 | 29.30 | 116,600 | +0.40(+1.38%) |
Dec 26, 2003 | 28.60 | 28.95 | 28.51 | 28.90 | 22,400 | +0.25(+0.87%) |
Dec 24, 2003 | 28.68 | 28.71 | 28.40 | 28.65 | 25,900 | -0.03(-0.10%) |
Dec 23, 2003 | 28.42 | 28.68 | 28.35 | 28.68 | 92,300 | +0.13(+0.46%) |
Dec 22, 2003 | 28.66 | 28.67 | 28.35 | 28.55 | 312,800 | +0.04(+0.14%) |
Dec 19, 2003 | 28.58 | 28.62 | 28.31 | 28.51 | 88,500 | -0.12(-0.42%) |
Dec 18, 2003 | 28.16 | 28.75 | 28.13 | 28.63 | 188,600 | +0.44(+1.56%) |
Dec 17, 2003 | 28.13 | 28.32 | 27.89 | 28.19 | 138,700 | +0.37(+1.33%) |
Dec 16, 2003 | 27.54 | 27.84 | 27.54 | 27.82 | 136,500 | +0.59(+2.17%) |
Dec 15, 2003 | 27.50 | 27.65 | 27.19 | 27.23 | 188,800 | -0.38(-1.38%) |
Dec 12, 2003 | 27.17 | 27.73 | 27.10 | 27.61 | 121,900 | +0.44(+1.62%) |
Dec 11, 2003 | 26.63 | 27.25 | 26.50 | 27.17 | 178,500 | -0.08(-0.29%) |
Dec 10, 2003 | 27.24 | 27.49 | 27.06 | 27.25 | 130,500 | -0.33(-1.20%) |
Dec 09, 2003 | 27.74 | 27.83 | 27.45 | 27.58 | 147,500 | -0.48(-1.71%) |
Dec 08, 2003 | 27.49 | 28.07 | 27.48 | 28.06 | 90,900 | +0.26(+0.94%) |
Dec 05, 2003 | 27.77 | 28.00 | 27.58 | 27.80 | 124,400 | -0.37(-1.31%) |
Dec 04, 2003 | 28.10 | 28.29 | 28.10 | 28.17 | 116,300 | -0.21(-0.74%) |
Dec 03, 2003 | 28.33 | 28.33 | 28.14 | 28.38 | 141,500 | +0.57(+2.05%) |
Dec 02, 2003 | 27.96 | 28.05 | 27.74 | 27.81 | 153,100 | -0.04(-0.14%) |
Dec 01, 2003 | 27.67 | 28.14 | 27.57 | 27.85 | 225,500 | +0.77(+2.84%) |
Nov 28, 2003 | 26.82 | 27.20 | 26.76 | 27.08 | 55,700 | +0.17(+0.63%) |
Nov 26, 2003 | 27.14 | 27.18 | 26.58 | 26.91 | 149,100 | +0.32(+1.20%) |
Nov 25, 2003 | 26.65 | 26.66 | 26.38 | 26.59 | 75,900 | -0.05(-0.19%) |
Nov 24, 2003 | 26.33 | 26.69 | 26.33 | 26.64 | 138,500 | +0.73(+2.82%) |
Nov 21, 2003 | 26.20 | 26.20 | 25.81 | 25.91 | 112,300 | +0.13(+0.50%) |
Nov 20, 2003 | 25.56 | 26.15 | 25.50 | 25.78 | 100,200 | +0.00(+0.00%) |
Nov 19, 2003 | 25.88 | 25.82 | 25.51 | 25.78 | 86,100 | -0.10(-0.39%) |
Nov 18, 2003 | 25.93 | 25.93 | 25.71 | 25.88 | 329,400 | +0.05(+0.19%) |
Nov 17, 2003 | 25.83 | 25.90 | 25.50 | 25.83 | 208,300 | -0.42(-1.60%) |
Nov 14, 2003 | 26.12 | 26.55 | 26.12 | 26.25 | 128,900 | +0.14(+0.54%) |
Nov 13, 2003 | 25.91 | 26.28 | 25.90 | 26.11 | 186,100 | -0.04(-0.15%) |
Nov 12, 2003 | 25.69 | 26.48 | 25.67 | 26.15 | 223,200 | +0.14(+0.54%) |
Nov 11, 2003 | 25.55 | 26.23 | 25.79 | 26.01 | 335,000 | +0.46(+1.80%) |
Nov 10, 2003 | 26.25 | 26.25 | 25.37 | 25.55 | 330,500 | -0.35(-1.35%) |
Nov 07, 2003 | 25.46 | 25.98 | 25.42 | 25.90 | 707,600 | +1.73(+7.16%) |
Nov 06, 2003 | 23.90 | 24.17 | 23.84 | 24.17 | 111,200 | +0.22(+0.92%) |
Nov 05, 2003 | 23.74 | 24.10 | 23.70 | 23.95 | 123,900 | +0.16(+0.67%) |
Nov 04, 2003 | 23.86 | 23.95 | 23.76 | 23.79 | 87,468 | -0.14(-0.59%) |
Nov 03, 2003 | 23.82 | 23.93 | 23.66 | 23.93 | 235,100 | -0.04(-0.17%) |
Oct 31, 2003 | 23.67 | 23.97 | 23.67 | 23.97 | 113,700 | +0.23(+0.97%) |
Oct 30, 2003 | 23.90 | 23.97 | 23.89 | 23.74 | 381,200 | +0.16(+0.68%) |
Oct 29, 2003 | 23.32 | 23.63 | 23.25 | 23.58 | 124,300 | -0.27(-1.13%) |
Oct 28, 2003 | 23.22 | 23.85 | 23.22 | 23.85 | 193,000 | +0.91(+3.97%) |
Oct 27, 2003 | 22.89 | 23.13 | 22.81 | 22.94 | 137,200 | +0.21(+0.92%) |
Oct 24, 2003 | 22.55 | 22.96 | 22.44 | 22.73 | 92,500 | +0.10(+0.44%) |
Oct 23, 2003 | 22.39 | 22.69 | 22.35 | 22.63 | 154,800 | +0.42(+1.89%) |
Oct 22, 2003 | 22.41 | 22.60 | 22.21 | 22.21 | 198,900 | -0.55(-2.42%) |
Oct 21, 2003 | 22.53 | 22.89 | 22.46 | 22.76 | 141,200 | +0.15(+0.66%) |
Oct 20, 2003 | 22.30 | 22.69 | 22.23 | 22.61 | 191,300 | +0.20(+0.89%) |
Oct 17, 2003 | 22.58 | 22.65 | 22.31 | 22.41 | 131,000 | -0.15(-0.66%) |
Oct 16, 2003 | 22.31 | 22.48 | 22.30 | 22.56 | 178,500 | -0.04(-0.18%) |
Oct 15, 2003 | 22.58 | 22.60 | 22.26 | 22.60 | 185,800 | +0.17(+0.76%) |
Oct 14, 2003 | 22.35 | 22.59 | 22.31 | 22.43 | 120,500 | -0.05(-0.22%) |
Oct 13, 2003 | 22.06 | 22.54 | 22.34 | 22.48 | 104,200 | +0.42(+1.90%) |
Oct 10, 2003 | 22.05 | 22.10 | 22.04 | 22.06 | 96,100 | +0.09(+0.41%) |
Oct 09, 2003 | 21.93 | 22.08 | 21.87 | 21.97 | 145,200 | +0.17(+0.78%) |
Oct 08, 2003 | 21.97 | 22.00 | 21.56 | 21.80 | 91,500 | +0.10(+0.46%) |
Oct 07, 2003 | 21.80 | 21.65 | 21.37 | 21.70 | 202,500 | -0.10(-0.46%) |
Oct 06, 2003 | 21.79 | 21.96 | 21.53 | 21.80 | 149,400 | +0.24(+1.11%) |
Oct 03, 2003 | 21.49 | 21.77 | 21.39 | 21.56 | 219,300 | +0.35(+1.65%) |
Oct 02, 2003 | 21.21 | 21.37 | 21.10 | 21.21 | 234,400 | -0.71(-3.24%) |