Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 20.77 | 21.33 | 20.69 | 21.02 | 13,839,275 | +0.35(+1.70%) |
Sep 29, 2004 | 20.74 | 20.97 | 20.52 | 20.67 | 12,402,674 | -0.04(-0.19%) |
Sep 28, 2004 | 21.10 | 21.18 | 20.45 | 20.71 | 13,725,605 | -0.50(-2.35%) |
Sep 27, 2004 | 21.01 | 21.60 | 20.98 | 21.21 | 9,254,611 | -0.33(-1.52%) |
Sep 24, 2004 | 22.64 | 22.70 | 21.32 | 21.54 | 12,163,904 | -1.11(-4.88%) |
Sep 23, 2004 | 22.24 | 22.77 | 21.99 | 22.64 | 9,644,298 | +0.47(+2.11%) |
Sep 22, 2004 | 22.80 | 22.87 | 22.08 | 22.17 | 9,157,125 | -0.86(-3.75%) |
Sep 21, 2004 | 23.16 | 23.22 | 22.60 | 23.04 | 9,083,914 | -0.05(-0.20%) |
Sep 20, 2004 | 22.03 | 23.42 | 21.96 | 23.08 | 13,713,660 | +0.86(+3.89%) |
Sep 17, 2004 | 21.67 | 22.31 | 21.64 | 22.22 | 12,606,636 | +0.69(+3.22%) |
Sep 16, 2004 | 21.47 | 21.74 | 21.41 | 21.53 | 6,614,400 | +0.12(+0.54%) |
Sep 15, 2004 | 21.34 | 21.72 | 21.08 | 21.41 | 18,790,890 | -1.20(-5.30%) |
Sep 14, 2004 | 22.59 | 22.79 | 22.10 | 22.61 | 12,374,417 | -0.12(-0.51%) |
Sep 13, 2004 | 22.14 | 23.21 | 21.79 | 22.73 | 15,450,040 | +0.91(+4.18%) |
Sep 10, 2004 | 20.89 | 21.99 | 20.55 | 21.82 | 10,439,726 | +0.83(+3.97%) |
Sep 09, 2004 | 20.14 | 21.26 | 19.94 | 20.98 | 11,420,622 | +1.18(+5.94%) |
Sep 08, 2004 | 19.85 | 20.22 | 19.63 | 19.81 | 7,915,753 | -0.04(-0.20%) |
Sep 07, 2004 | 20.02 | 20.21 | 19.66 | 19.85 | 9,297,510 | -0.08(-0.39%) |
Sep 03, 2004 | 20.46 | 20.62 | 19.85 | 19.92 | 14,085,365 | -1.29(-6.09%) |
Sep 02, 2004 | 21.13 | 21.30 | 20.86 | 21.22 | 8,317,641 | -0.10(-0.48%) |
Sep 01, 2004 | 21.25 | 21.78 | 21.00 | 21.32 | 9,206,061 | -0.04(-0.18%) |
Aug 31, 2004 | 21.38 | 21.41 | 20.73 | 21.36 | 6,168,713 | -0.05(-0.25%) |
Aug 30, 2004 | 21.85 | 21.90 | 21.40 | 21.41 | 3,524,520 | -0.49(-2.24%) |
Aug 27, 2004 | 21.95 | 22.13 | 21.78 | 21.90 | 3,148,962 | +0.10(+0.46%) |
Aug 26, 2004 | 21.78 | 21.92 | 21.45 | 21.80 | 4,627,177 | -0.14(-0.64%) |
Aug 25, 2004 | 21.57 | 22.11 | 21.21 | 21.94 | 6,767,115 | +0.36(+1.66%) |
Aug 24, 2004 | 22.13 | 22.22 | 21.30 | 21.58 | 6,358,932 | -0.40(-1.84%) |
Aug 23, 2004 | 21.96 | 22.38 | 21.71 | 21.99 | 7,279,975 | +0.12(+0.57%) |
Aug 20, 2004 | 22.12 | 22.26 | 21.61 | 21.86 | 7,249,663 | -0.16(-0.71%) |
Aug 19, 2004 | 22.13 | 22.27 | 21.77 | 22.02 | 5,948,182 | -0.33(-1.46%) |
Aug 18, 2004 | 21.41 | 22.42 | 21.32 | 22.35 | 7,375,149 | +0.74(+3.42%) |
Aug 17, 2004 | 21.47 | 21.97 | 21.42 | 21.61 | 7,692,267 | +0.19(+0.91%) |
Aug 16, 2004 | 21.29 | 21.61 | 21.13 | 21.41 | 8,509,531 | +0.33(+1.55%) |
Aug 13, 2004 | 20.59 | 21.09 | 20.22 | 21.08 | 8,996,704 | +0.59(+2.89%) |
Aug 12, 2004 | 20.56 | 21.01 | 20.13 | 20.49 | 11,049,431 | -0.61(-2.88%) |
Aug 11, 2004 | 20.92 | 21.18 | 20.37 | 21.10 | 12,838,342 | -1.24(-5.54%) |
Aug 10, 2004 | 21.72 | 22.35 | 21.68 | 22.34 | 7,506,286 | +0.38(+1.74%) |
Aug 09, 2004 | 21.89 | 22.10 | 21.61 | 21.96 | 4,710,277 | +0.19(+0.86%) |
Aug 06, 2004 | 22.09 | 22.58 | 21.69 | 21.77 | 8,441,586 | -0.66(-2.95%) |
Aug 05, 2004 | 22.76 | 23.12 | 22.39 | 22.43 | 5,538,843 | -0.37(-1.61%) |
Aug 04, 2004 | 22.39 | 23.07 | 22.11 | 22.80 | 6,161,392 | +0.44(+1.98%) |
Aug 03, 2004 | 23.14 | 23.15 | 22.31 | 22.35 | 5,981,191 | -0.92(-3.95%) |
Aug 02, 2004 | 22.86 | 23.29 | 22.60 | 23.27 | 6,655,500 | +0.36(+1.56%) |
Jul 30, 2004 | 22.52 | 23.33 | 22.31 | 22.91 | 7,436,287 | +0.33(+1.48%) |
Jul 29, 2004 | 22.47 | 22.73 | 22.25 | 22.58 | 8,233,000 | +0.35(+1.58%) |
Jul 28, 2004 | 22.33 | 22.48 | 21.66 | 22.23 | 9,092,520 | -0.27(-1.21%) |
Jul 27, 2004 | 22.29 | 22.73 | 21.98 | 22.50 | 6,973,004 | +0.30(+1.33%) |
Jul 26, 2004 | 23.13 | 23.26 | 21.99 | 22.20 | 12,808,672 | -0.92(-3.97%) |
Jul 23, 2004 | 23.43 | 24.21 | 23.10 | 23.12 | 16,963,448 | -0.76(-3.16%) |
Jul 22, 2004 | 23.42 | 24.18 | 22.97 | 23.88 | 14,241,420 | +0.13(+0.56%) |
Jul 21, 2004 | 24.58 | 24.98 | 23.66 | 23.75 | 8,170,321 | -0.69(-2.80%) |
Jul 20, 2004 | 23.88 | 24.43 | 23.79 | 24.43 | 7,183,003 | +0.58(+2.45%) |
Jul 19, 2004 | 23.32 | 24.25 | 23.24 | 23.85 | 8,219,770 | +0.68(+2.92%) |
Jul 16, 2004 | 23.87 | 24.00 | 23.07 | 23.17 | 9,237,272 | -0.59(-2.49%) |
Jul 15, 2004 | 24.03 | 24.17 | 23.64 | 23.76 | 10,894,404 | -0.30(-1.23%) |
Jul 14, 2004 | 23.96 | 24.28 | 23.49 | 24.06 | 11,523,759 | -0.49(-2.00%) |
Jul 13, 2004 | 24.35 | 24.57 | 24.15 | 24.55 | 7,399,296 | +0.26(+1.06%) |
Jul 12, 2004 | 24.07 | 24.42 | 23.75 | 24.29 | 10,963,633 | -0.12(-0.51%) |
Jul 09, 2004 | 23.72 | 24.43 | 23.59 | 24.42 | 9,683,600 | +0.88(+3.74%) |
Jul 08, 2004 | 22.91 | 23.93 | 22.83 | 23.54 | 8,573,366 | +0.24(+1.04%) |
Jul 07, 2004 | 23.75 | 24.19 | 23.25 | 23.29 | 10,621,469 | -0.40(-1.68%) |
Jul 06, 2004 | 24.17 | 24.17 | 23.16 | 23.69 | 10,673,872 | -0.86(-3.49%) |
Jul 02, 2004 | 24.74 | 24.84 | 24.38 | 24.55 | 9,347,858 | -0.21(-0.85%) |
Jul 01, 2004 | 25.65 | 25.65 | 24.37 | 24.76 | 18,800,652 | -1.18(-4.53%) |
Jun 30, 2004 | 25.52 | 26.11 | 25.41 | 25.93 | 7,690,341 | +0.41(+1.62%) |
Jun 29, 2004 | 25.24 | 25.65 | 24.99 | 25.52 | 10,170,388 | -0.09(-0.33%) |
Jun 28, 2004 | 26.15 | 26.17 | 25.50 | 25.61 | 7,178,379 | +0.16(+0.64%) |
Jun 25, 2004 | 25.48 | 25.93 | 25.29 | 25.44 | 6,958,233 | +0.05(+0.21%) |
Jun 24, 2004 | 26.00 | 26.04 | 25.27 | 25.39 | 6,577,409 | -0.56(-2.16%) |
Jun 23, 2004 | 25.72 | 26.08 | 25.37 | 25.95 | 8,630,136 | +0.23(+0.88%) |
Jun 22, 2004 | 25.09 | 25.73 | 24.90 | 25.72 | 8,641,824 | +0.79(+3.15%) |
Jun 21, 2004 | 25.30 | 25.83 | 24.80 | 24.94 | 8,289,642 | -0.36(-1.42%) |
Jun 18, 2004 | 25.06 | 25.90 | 24.79 | 25.30 | 13,471,936 | +0.01(+0.03%) |
Jun 17, 2004 | 26.86 | 26.93 | 25.06 | 25.29 | 17,192,200 | -1.84(-6.77%) |
Jun 16, 2004 | 27.55 | 27.69 | 27.04 | 27.13 | 6,868,967 | -0.56(-2.02%) |
Jun 15, 2004 | 27.83 | 28.09 | 27.40 | 27.69 | 7,390,434 | +0.10(+0.37%) |
Jun 14, 2004 | 27.81 | 27.83 | 27.19 | 27.58 | 5,371,872 | -0.49(-1.75%) |
Jun 10, 2004 | 28.12 | 28.35 | 27.64 | 28.08 | 5,756,678 | +0.29(+1.04%) |
Jun 09, 2004 | 28.44 | 28.49 | 27.75 | 27.79 | 6,237,043 | -0.91(-3.17%) |
Jun 08, 2004 | 28.26 | 28.79 | 27.95 | 28.70 | 6,421,868 | +0.24(+0.85%) |
Jun 07, 2004 | 27.47 | 28.50 | 27.41 | 28.46 | 6,467,850 | +1.35(+5.00%) |
Jun 04, 2004 | 27.18 | 27.49 | 26.98 | 27.10 | 5,980,805 | +0.35(+1.31%) |
Jun 03, 2004 | 27.27 | 27.37 | 26.71 | 26.75 | 6,611,445 | -0.68(-2.47%) |
Jun 02, 2004 | 28.07 | 28.26 | 26.92 | 27.43 | 10,608,625 | -0.87(-3.08%) |
Jun 01, 2004 | 28.26 | 28.57 | 27.90 | 28.30 | 5,933,925 | -0.10(-0.36%) |
May 28, 2004 | 28.27 | 28.64 | 28.12 | 28.40 | 5,288,899 | +0.23(+0.80%) |
May 27, 2004 | 27.94 | 28.43 | 27.89 | 28.18 | 6,610,546 | +0.31(+1.12%) |
May 26, 2004 | 27.73 | 28.11 | 27.48 | 27.87 | 7,065,095 | +0.02(+0.06%) |
May 25, 2004 | 26.82 | 27.91 | 26.47 | 27.85 | 8,695,897 | +1.03(+3.83%) |
May 24, 2004 | 26.83 | 26.88 | 26.36 | 26.82 | 7,141,132 | +0.31(+1.18%) |
May 21, 2004 | 26.94 | 27.16 | 26.11 | 26.51 | 10,394,259 | -0.20(-0.76%) |
May 20, 2004 | 26.96 | 27.33 | 26.52 | 26.71 | 7,264,177 | -0.29(-1.07%) |
May 19, 2004 | 26.83 | 27.71 | 26.75 | 27.00 | 12,091,849 | +0.60(+2.27%) |
May 18, 2004 | 26.41 | 26.56 | 26.20 | 26.40 | 6,105,649 | +0.56(+2.17%) |
May 17, 2004 | 26.11 | 26.33 | 25.65 | 25.84 | 10,327,341 | -0.71(-2.67%) |
May 14, 2004 | 27.41 | 27.41 | 26.34 | 26.55 | 10,736,551 | -0.72(-2.65%) |
May 13, 2004 | 27.09 | 27.52 | 26.86 | 27.27 | 9,433,399 | +0.02(+0.09%) |
May 12, 2004 | 27.73 | 27.80 | 26.20 | 27.25 | 20,901,030 | -1.28(-4.50%) |
May 11, 2004 | 28.19 | 28.57 | 27.94 | 28.53 | 10,459,121 | +0.58(+2.09%) |
May 10, 2004 | 27.13 | 28.04 | 26.92 | 27.95 | 14,137,640 | +0.60(+2.19%) |
May 07, 2004 | 27.09 | 28.25 | 27.06 | 27.35 | 10,157,415 | +0.30(+1.12%) |
May 06, 2004 | 26.81 | 27.23 | 26.49 | 27.05 | 8,231,587 | +0.00(+0.00%) |
May 05, 2004 | 26.86 | 27.28 | 26.53 | 27.05 | 7,466,855 | +0.28(+1.05%) |
May 04, 2004 | 26.49 | 27.37 | 26.46 | 26.77 | 11,029,394 | +0.36(+1.36%) |
May 03, 2004 | 26.34 | 26.98 | 25.83 | 26.41 | 7,640,378 | +0.24(+0.92%) |
Apr 30, 2004 | 27.12 | 27.15 | 25.96 | 26.17 | 10,155,232 | -0.73(-2.72%) |
Apr 29, 2004 | 27.62 | 27.80 | 26.38 | 26.90 | 11,985,244 | -0.67(-2.43%) |
Apr 28, 2004 | 27.80 | 28.56 | 27.50 | 27.57 | 8,939,291 | -0.38(-1.36%) |
Apr 27, 2004 | 27.82 | 28.57 | 27.61 | 27.95 | 12,040,987 | +0.45(+1.64%) |
Apr 26, 2004 | 28.62 | 28.67 | 27.37 | 27.50 | 9,926,737 | -0.99(-3.47%) |
Apr 23, 2004 | 28.83 | 28.83 | 28.15 | 28.49 | 18,365,884 | -0.93(-3.18%) |
Apr 22, 2004 | 29.04 | 30.02 | 28.53 | 29.42 | 12,179,060 | +0.44(+1.53%) |
Apr 21, 2004 | 28.97 | 29.31 | 28.64 | 28.98 | 8,276,284 | +0.09(+0.32%) |
Apr 20, 2004 | 29.98 | 30.25 | 28.79 | 28.89 | 9,843,380 | -1.04(-3.46%) |
Apr 19, 2004 | 29.55 | 30.01 | 29.12 | 29.92 | 5,645,834 | +0.34(+1.16%) |
Apr 16, 2004 | 29.22 | 29.59 | 28.15 | 29.58 | 16,428,367 | -0.12(-0.42%) |
Apr 15, 2004 | 30.76 | 30.96 | 29.02 | 29.70 | 12,239,041 | -1.11(-3.61%) |
Apr 14, 2004 | 30.72 | 31.21 | 30.48 | 30.82 | 5,933,539 | +0.03(+0.10%) |
Apr 13, 2004 | 31.49 | 31.49 | 30.64 | 30.78 | 4,982,442 | -0.53(-1.69%) |
Apr 12, 2004 | 31.23 | 31.34 | 30.91 | 31.31 | 3,458,630 | +0.09(+0.30%) |
Apr 08, 2004 | 31.23 | 31.49 | 30.83 | 31.22 | 4,983,726 | +0.46(+1.49%) |
Apr 07, 2004 | 30.72 | 31.17 | 30.29 | 30.76 | 4,502,205 | +0.06(+0.20%) |
Apr 06, 2004 | 30.93 | 30.94 | 30.41 | 30.70 | 5,602,421 | -0.53(-1.70%) |
Apr 05, 2004 | 31.14 | 31.35 | 30.76 | 31.23 | 6,305,887 | +0.11(+0.35%) |
Apr 02, 2004 | 30.68 | 31.51 | 30.40 | 31.12 | 7,556,763 | +1.07(+3.55%) |
Apr 01, 2004 | 29.41 | 30.39 | 29.33 | 30.05 | 8,712,209 | +0.65(+2.22%) |
Mar 31, 2004 | 29.48 | 29.94 | 28.29 | 29.40 | 7,123,407 | -0.10(-0.34%) |
Mar 30, 2004 | 29.51 | 29.55 | 28.77 | 29.50 | 6,200,566 | -0.04(-0.13%) |
Mar 29, 2004 | 29.27 | 29.84 | 29.13 | 29.54 | 7,276,507 | +0.60(+2.07%) |
Mar 26, 2004 | 29.01 | 29.55 | 28.75 | 28.94 | 8,232,614 | -0.24(-0.83%) |
Mar 25, 2004 | 28.32 | 29.32 | 28.32 | 29.18 | 9,571,986 | +0.92(+3.25%) |
Mar 24, 2004 | 27.55 | 28.48 | 27.40 | 28.26 | 9,434,941 | +0.82(+2.98%) |
Mar 23, 2004 | 28.24 | 28.32 | 27.28 | 27.44 | 9,768,885 | -0.56(-2.00%) |
Mar 22, 2004 | 27.99 | 28.40 | 27.76 | 28.01 | 11,610,071 | -0.13(-0.47%) |
Mar 19, 2004 | 29.19 | 29.42 | 28.05 | 28.14 | 12,233,518 | -1.15(-3.93%) |
Mar 18, 2004 | 30.44 | 30.45 | 29.16 | 29.29 | 11,310,292 | -0.93(-3.09%) |
Mar 17, 2004 | 29.95 | 30.33 | 29.86 | 30.22 | 5,660,861 | +0.51(+1.73%) |
Mar 16, 2004 | 29.59 | 30.04 | 29.38 | 29.71 | 8,787,989 | +0.44(+1.49%) |
Mar 15, 2004 | 29.80 | 29.97 | 29.21 | 29.27 | 6,537,592 | -0.74(-2.46%) |
Mar 12, 2004 | 29.80 | 30.08 | 29.50 | 30.01 | 7,269,315 | +0.58(+1.96%) |
Mar 11, 2004 | 29.55 | 30.35 | 29.39 | 29.44 | 10,933,706 | -0.23(-0.76%) |
Mar 10, 2004 | 30.83 | 31.00 | 29.59 | 29.66 | 11,438,347 | -1.21(-3.93%) |
Mar 09, 2004 | 30.64 | 31.20 | 30.31 | 30.88 | 10,222,278 | +0.28(+0.92%) |
Mar 08, 2004 | 31.94 | 32.20 | 30.57 | 30.60 | 9,623,876 | -1.16(-3.65%) |
Mar 05, 2004 | 31.76 | 32.40 | 31.53 | 31.76 | 8,927,218 | -0.47(-1.47%) |
Mar 04, 2004 | 31.88 | 32.26 | 31.80 | 32.23 | 7,685,460 | +0.40(+1.27%) |
Mar 03, 2004 | 32.16 | 32.58 | 31.74 | 31.83 | 13,216,212 | -1.32(-3.99%) |
Mar 02, 2004 | 33.36 | 34.05 | 33.14 | 33.15 | 12,913,993 | -0.05(-0.16%) |
Mar 01, 2004 | 32.68 | 33.35 | 32.19 | 33.21 | 7,487,663 | +0.51(+1.57%) |
Feb 27, 2004 | 32.61 | 33.05 | 32.13 | 32.69 | 9,057,456 | -0.11(-0.33%) |
Feb 26, 2004 | 31.78 | 33.18 | 31.58 | 32.80 | 11,305,797 | +0.83(+2.58%) |
Feb 25, 2004 | 32.04 | 32.31 | 31.83 | 31.98 | 8,073,734 | +0.44(+1.38%) |
Feb 24, 2004 | 31.42 | 31.80 | 30.91 | 31.54 | 9,134,520 | +0.28(+0.90%) |
Feb 23, 2004 | 32.08 | 32.16 | 31.05 | 31.26 | 11,482,145 | -1.05(-3.25%) |
Feb 20, 2004 | 31.73 | 32.63 | 31.58 | 32.31 | 11,300,145 | +0.52(+1.64%) |
Feb 19, 2004 | 33.20 | 33.29 | 31.78 | 31.79 | 10,388,479 | -0.71(-2.18%) |
Feb 18, 2004 | 32.72 | 32.93 | 32.37 | 32.50 | 6,401,446 | -0.05(-0.17%) |
Feb 17, 2004 | 32.61 | 32.70 | 32.06 | 32.55 | 5,524,844 | +0.23(+0.72%) |
Feb 13, 2004 | 33.02 | 33.35 | 31.59 | 32.32 | 8,801,218 | -0.74(-2.24%) |
Feb 12, 2004 | 33.32 | 33.83 | 32.96 | 33.06 | 6,221,245 | -0.34(-1.03%) |
Feb 11, 2004 | 32.70 | 33.56 | 32.68 | 33.40 | 7,716,928 | +0.71(+2.17%) |
Feb 10, 2004 | 33.01 | 33.01 | 32.39 | 32.69 | 8,654,026 | -0.40(-1.22%) |
Feb 09, 2004 | 32.98 | 33.41 | 32.72 | 33.10 | 7,817,111 | +0.23(+0.69%) |
Feb 06, 2004 | 31.61 | 33.09 | 31.61 | 32.87 | 9,095,217 | +1.43(+4.56%) |
Feb 05, 2004 | 31.45 | 32.02 | 31.18 | 31.44 | 7,870,542 | +0.10(+0.32%) |
Feb 04, 2004 | 31.36 | 31.73 | 30.83 | 31.34 | 11,310,292 | -0.83(-2.59%) |
Feb 03, 2004 | 32.18 | 32.93 | 31.89 | 32.17 | 9,413,491 | -0.25(-0.77%) |
Feb 02, 2004 | 32.77 | 32.88 | 32.04 | 32.42 | 10,118,241 | -0.20(-0.62%) |
Jan 30, 2004 | 32.14 | 32.68 | 32.08 | 32.62 | 7,543,919 | +0.34(+1.06%) |
Jan 29, 2004 | 31.72 | 32.47 | 31.36 | 32.28 | 13,284,671 | +0.53(+1.67%) |
Jan 28, 2004 | 32.23 | 32.66 | 31.38 | 31.75 | 11,493,062 | -0.05(-0.17%) |
Jan 27, 2004 | 32.86 | 33.24 | 31.50 | 31.80 | 15,034,665 | -1.39(-4.18%) |
Jan 26, 2004 | 31.96 | 33.32 | 31.92 | 33.19 | 8,266,137 | +1.04(+3.22%) |
Jan 23, 2004 | 32.65 | 32.88 | 31.62 | 32.16 | 15,999,634 | -0.23(-0.70%) |
Jan 22, 2004 | 33.94 | 35.35 | 32.26 | 32.38 | 34,854,744 | +0.93(+2.97%) |
Jan 21, 2004 | 32.19 | 32.21 | 30.84 | 31.45 | 12,584,545 | -1.15(-3.53%) |
Jan 20, 2004 | 32.90 | 32.93 | 32.10 | 32.60 | 6,161,263 | -0.33(-0.99%) |
Jan 16, 2004 | 32.58 | 32.93 | 32.12 | 32.93 | 6,571,629 | +0.66(+2.05%) |
Jan 15, 2004 | 31.96 | 32.58 | 31.34 | 32.26 | 9,211,929 | +0.40(+1.27%) |
Jan 14, 2004 | 31.75 | 32.08 | 31.24 | 31.86 | 10,392,410 | +0.71(+2.27%) |
Jan 13, 2004 | 33.00 | 33.09 | 30.70 | 31.15 | 18,655,040 | -1.92(-5.79%) |
Jan 12, 2004 | 31.80 | 33.09 | 31.39 | 33.07 | 9,890,872 | +1.57(+4.99%) |
Jan 09, 2004 | 31.29 | 32.13 | 31.22 | 31.49 | 9,702,341 | -0.26(-0.81%) |
Jan 08, 2004 | 30.69 | 31.83 | 30.36 | 31.75 | 13,087,107 | +1.30(+4.27%) |
Jan 07, 2004 | 30.71 | 30.91 | 30.32 | 30.45 | 8,640,540 | -0.30(-0.99%) |
Jan 06, 2004 | 30.77 | 30.94 | 30.57 | 30.75 | 7,127,260 | -0.19(-0.63%) |
Jan 05, 2004 | 30.30 | 31.13 | 30.28 | 30.95 | 10,857,285 | +0.97(+3.22%) |
Jan 02, 2004 | 30.18 | 30.61 | 29.98 | 29.98 | 5,945,613 | -0.09(-0.31%) |
Dec 31, 2003 | 30.40 | 30.44 | 29.61 | 30.08 | 3,780,758 | -0.25(-0.82%) |
Dec 30, 2003 | 30.28 | 30.52 | 30.01 | 30.33 | 3,794,772 | -0.08(-0.26%) |
Dec 29, 2003 | 29.99 | 30.48 | 29.94 | 30.40 | 4,262,551 | +0.54(+1.80%) |
Dec 26, 2003 | 29.80 | 29.99 | 29.77 | 29.87 | 1,158,501 | +0.10(+0.34%) |
Dec 24, 2003 | 29.92 | 30.00 | 29.69 | 29.76 | 2,178,568 | -0.12(-0.39%) |
Dec 23, 2003 | 29.45 | 30.01 | 29.30 | 29.88 | 5,636,300 | +0.45(+1.53%) |
Dec 22, 2003 | 29.04 | 29.52 | 28.81 | 29.43 | 6,041,945 | +0.16(+0.56%) |
Dec 19, 2003 | 29.20 | 29.76 | 28.84 | 29.27 | 15,357,463 | +0.03(+0.11%) |
Dec 18, 2003 | 27.50 | 29.36 | 27.47 | 29.24 | 16,604,807 | +1.78(+6.49%) |
Dec 17, 2003 | 27.58 | 27.73 | 27.02 | 27.45 | 6,239,956 | -0.12(-0.45%) |
Dec 16, 2003 | 27.76 | 27.83 | 26.67 | 27.58 | 11,472,166 | -0.01(-0.03%) |
Dec 15, 2003 | 29.30 | 29.48 | 27.54 | 27.58 | 9,079,375 | -1.22(-4.24%) |
Dec 12, 2003 | 28.57 | 28.86 | 28.13 | 28.81 | 6,966,980 | +0.23(+0.82%) |
Dec 11, 2003 | 27.65 | 28.61 | 27.43 | 28.57 | 9,521,381 | +0.62(+2.20%) |
Dec 10, 2003 | 27.27 | 28.08 | 27.09 | 27.96 | 9,037,420 | +0.75(+2.75%) |
Dec 09, 2003 | 28.40 | 28.57 | 27.13 | 27.21 | 11,218,596 | -1.07(-3.80%) |
Dec 08, 2003 | 27.69 | 28.42 | 27.56 | 28.29 | 7,445,754 | +0.62(+2.25%) |
Dec 05, 2003 | 29.29 | 29.13 | 27.62 | 27.66 | 10,597,433 | -1.63(-5.56%) |
Dec 04, 2003 | 28.49 | 29.45 | 28.36 | 29.29 | 11,609,020 | +0.69(+2.40%) |
Dec 03, 2003 | 29.20 | 29.45 | 28.54 | 28.60 | 15,433,343 | -0.25(-0.86%) |
Dec 02, 2003 | 29.09 | 29.31 | 28.74 | 28.85 | 8,480,957 | -0.30(-1.04%) |
Dec 01, 2003 | 29.53 | 29.59 | 28.68 | 29.16 | 8,126,317 | -0.11(-0.37%) |
Nov 28, 2003 | 28.98 | 29.42 | 28.92 | 29.27 | 2,391,099 | +0.23(+0.80%) |
Nov 26, 2003 | 28.96 | 29.29 | 28.50 | 29.03 | 6,240,538 | +0.39(+1.36%) |
Nov 25, 2003 | 29.09 | 29.34 | 28.61 | 28.64 | 8,326,914 | -0.40(-1.37%) |
Nov 24, 2003 | 28.30 | 29.14 | 28.29 | 29.04 | 6,841,259 | +0.97(+3.44%) |
Nov 21, 2003 | 27.48 | 28.28 | 27.64 | 28.08 | 10,662,527 | +0.59(+2.15%) |
Nov 20, 2003 | 27.41 | 28.40 | 27.32 | 27.48 | 12,111,298 | -0.43(-1.53%) |
Nov 19, 2003 | 27.27 | 28.01 | 27.21 | 27.91 | 11,136,128 | +0.76(+2.81%) |
Nov 18, 2003 | 27.65 | 28.06 | 27.10 | 27.15 | 10,259,254 | -0.19(-0.68%) |
Nov 17, 2003 | 26.94 | 27.62 | 26.80 | 27.34 | 12,393,426 | +0.37(+1.39%) |
Nov 14, 2003 | 26.85 | 27.41 | 26.57 | 26.96 | 11,793,075 | +0.05(+0.17%) |
Nov 13, 2003 | 27.08 | 27.33 | 26.41 | 26.92 | 7,586,375 | -0.37(-1.34%) |
Nov 12, 2003 | 26.36 | 27.32 | 26.34 | 27.28 | 7,466,117 | +0.93(+3.52%) |
Nov 11, 2003 | 25.78 | 26.37 | 25.69 | 26.35 | 6,727,013 | +0.51(+1.96%) |
Nov 10, 2003 | 26.39 | 26.58 | 25.62 | 25.85 | 8,592,001 | -0.65(-2.47%) |
Nov 07, 2003 | 26.46 | 26.86 | 26.04 | 26.50 | 7,027,135 | +0.18(+0.68%) |
Nov 06, 2003 | 26.51 | 26.51 | 25.88 | 26.32 | 6,236,907 | +0.30(+1.14%) |
Nov 05, 2003 | 25.63 | 26.25 | 25.38 | 26.03 | 6,841,579 | +0.23(+0.91%) |
Nov 04, 2003 | 25.50 | 26.06 | 25.17 | 25.79 | 7,229,872 | -0.08(-0.30%) |
Nov 03, 2003 | 24.84 | 26.07 | 24.84 | 25.87 | 8,957,474 | +1.14(+4.60%) |
Oct 31, 2003 | 24.44 | 24.77 | 24.21 | 24.74 | 10,088,582 | +0.27(+1.11%) |
Oct 30, 2003 | 24.39 | 24.76 | 24.22 | 24.46 | 6,819,408 | +0.07(+0.29%) |
Oct 29, 2003 | 23.96 | 24.51 | 23.60 | 24.39 | 8,787,267 | +0.40(+1.69%) |
Oct 28, 2003 | 22.76 | 24.04 | 22.64 | 23.99 | 8,644,363 | +1.45(+6.43%) |
Oct 27, 2003 | 22.46 | 22.73 | 22.17 | 22.54 | 5,171,377 | +0.12(+0.56%) |
Oct 24, 2003 | 22.27 | 22.56 | 21.85 | 22.42 | 5,977,594 | -0.04(-0.17%) |
Oct 23, 2003 | 22.27 | 22.84 | 22.21 | 22.45 | 7,591,571 | -0.47(-2.04%) |
Oct 22, 2003 | 23.20 | 23.38 | 22.77 | 22.92 | 6,504,070 | -0.49(-2.10%) |
Oct 21, 2003 | 23.33 | 23.51 | 22.84 | 23.41 | 10,566,282 | +0.40(+1.73%) |
Oct 20, 2003 | 22.63 | 23.07 | 22.32 | 23.01 | 7,317,938 | +0.24(+1.06%) |
Oct 17, 2003 | 23.08 | 23.23 | 22.45 | 22.77 | 10,459,329 | -0.76(-3.21%) |
Oct 16, 2003 | 23.27 | 23.61 | 23.35 | 23.53 | 8,536,596 | +0.26(+1.10%) |
Oct 15, 2003 | 24.11 | 24.23 | 23.09 | 23.27 | 9,412,276 | -0.25(-1.06%) |
Oct 14, 2003 | 23.67 | 23.71 | 23.23 | 23.52 | 5,453,180 | -0.01(-0.03%) |
Oct 13, 2003 | 24.15 | 24.24 | 23.19 | 23.53 | 6,818,699 | -0.36(-1.50%) |
Oct 10, 2003 | 23.48 | 23.94 | 23.23 | 23.89 | 7,928,728 | +0.71(+3.06%) |
Oct 09, 2003 | 24.02 | 24.02 | 22.96 | 23.18 | 11,126,847 | -0.33(-1.39%) |
Oct 08, 2003 | 23.75 | 23.92 | 23.20 | 23.51 | 9,249,240 | -0.27(-1.15%) |
Oct 07, 2003 | 22.88 | 23.90 | 22.87 | 23.78 | 10,839,464 | +0.86(+3.74%) |
Oct 06, 2003 | 23.28 | 23.28 | 22.27 | 22.92 | 8,974,558 | -0.19(-0.84%) |
Oct 03, 2003 | 22.52 | 23.51 | 22.34 | 23.12 | 14,436,705 | +1.33(+6.11%) |
Oct 02, 2003 | 21.78 | 22.60 | 21.61 | 21.78 | 16,218,443 | -0.01(-0.04%) |