Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 31.53 | 31.80 | 31.37 | 31.52 | 249,081 | +0.07(+0.23%) |
Sep 29, 2004 | 31.62 | 31.70 | 31.17 | 31.45 | 249,081 | -0.13(-0.40%) |
Sep 28, 2004 | 31.24 | 31.79 | 31.24 | 31.57 | 299,740 | +0.46(+1.48%) |
Sep 27, 2004 | 31.20 | 31.57 | 30.82 | 31.11 | 173,702 | -0.26(-0.83%) |
Sep 24, 2004 | 31.30 | 31.71 | 31.30 | 31.38 | 140,669 | -0.01(-0.03%) |
Sep 23, 2004 | 30.81 | 31.38 | 30.67 | 31.38 | 252,739 | +0.58(+1.87%) |
Sep 22, 2004 | 31.21 | 31.21 | 30.79 | 30.81 | 256,175 | -0.63(-2.01%) |
Sep 21, 2004 | 30.58 | 31.51 | 30.55 | 31.44 | 247,972 | +1.01(+3.32%) |
Sep 20, 2004 | 30.25 | 30.72 | 30.25 | 30.43 | 150,978 | +0.18(+0.60%) |
Sep 17, 2004 | 30.18 | 30.54 | 29.81 | 30.25 | 293,532 | +0.43(+1.45%) |
Sep 16, 2004 | 30.13 | 30.15 | 29.81 | 29.81 | 276,128 | -0.12(-0.39%) |
Sep 15, 2004 | 29.96 | 30.26 | 29.86 | 29.93 | 345,632 | +0.01(+0.03%) |
Sep 14, 2004 | 30.00 | 30.31 | 29.73 | 29.92 | 280,230 | -0.07(-0.24%) |
Sep 13, 2004 | 29.77 | 30.31 | 29.77 | 30.00 | 211,613 | +0.15(+0.51%) |
Sep 10, 2004 | 29.84 | 29.95 | 29.63 | 29.84 | 304,728 | +0.00(+0.00%) |
Sep 09, 2004 | 28.87 | 30.12 | 28.87 | 29.84 | 339,091 | +0.92(+3.18%) |
Sep 08, 2004 | 28.91 | 29.09 | 28.72 | 28.92 | 252,628 | +0.02(+0.06%) |
Sep 07, 2004 | 28.60 | 28.92 | 28.27 | 28.90 | 350,620 | +0.35(+1.23%) |
Sep 03, 2004 | 28.42 | 28.60 | 28.24 | 28.55 | 206,514 | +0.09(+0.32%) |
Sep 02, 2004 | 28.01 | 28.51 | 27.88 | 28.46 | 287,989 | +0.61(+2.20%) |
Sep 01, 2004 | 27.00 | 27.92 | 26.91 | 27.85 | 360,486 | +0.85(+3.14%) |
Aug 31, 2004 | 27.15 | 27.38 | 26.97 | 27.00 | 228,795 | -0.20(-0.73%) |
Aug 30, 2004 | 27.44 | 27.69 | 27.05 | 27.20 | 154,525 | -0.27(-0.99%) |
Aug 27, 2004 | 26.93 | 27.50 | 26.93 | 27.47 | 186,229 | +0.45(+1.67%) |
Aug 26, 2004 | 27.06 | 27.12 | 26.62 | 27.02 | 143,773 | +0.05(+0.17%) |
Aug 25, 2004 | 26.84 | 27.22 | 26.84 | 26.97 | 154,747 | +0.19(+0.71%) |
Aug 24, 2004 | 26.97 | 27.01 | 26.62 | 26.78 | 389,639 | -0.08(-0.30%) |
Aug 23, 2004 | 27.32 | 27.32 | 26.68 | 26.86 | 406,156 | -0.45(-1.65%) |
Aug 20, 2004 | 27.29 | 27.51 | 27.23 | 27.32 | 279,010 | +0.23(+0.87%) |
Aug 19, 2004 | 26.96 | 27.22 | 26.87 | 27.08 | 192,658 | +0.12(+0.44%) |
Aug 18, 2004 | 26.52 | 27.01 | 26.52 | 26.96 | 234,338 | +0.40(+1.49%) |
Aug 17, 2004 | 27.37 | 27.39 | 26.34 | 26.57 | 270,918 | -0.80(-2.93%) |
Aug 16, 2004 | 27.23 | 27.72 | 27.15 | 27.37 | 331,332 | +0.32(+1.20%) |
Aug 13, 2004 | 26.87 | 27.46 | 26.87 | 27.05 | 201,858 | +0.40(+1.49%) |
Aug 12, 2004 | 27.20 | 27.54 | 26.61 | 26.65 | 322,353 | -0.64(-2.35%) |
Aug 11, 2004 | 27.19 | 27.29 | 27.01 | 27.29 | 600,477 | +0.10(+0.37%) |
Aug 10, 2004 | 27.35 | 27.59 | 27.13 | 27.19 | 341,309 | -0.14(-0.53%) |
Aug 09, 2004 | 26.80 | 27.86 | 26.80 | 27.33 | 350,066 | +0.54(+2.02%) |
Aug 06, 2004 | 27.33 | 27.33 | 26.75 | 26.79 | 382,656 | -0.74(-2.69%) |
Aug 05, 2004 | 28.71 | 28.96 | 27.33 | 27.53 | 458,921 | -1.26(-4.39%) |
Aug 04, 2004 | 29.91 | 29.91 | 28.62 | 28.80 | 214,163 | -0.76(-2.56%) |
Aug 03, 2004 | 29.18 | 29.88 | 29.16 | 29.55 | 186,672 | +0.32(+1.11%) |
Aug 02, 2004 | 29.23 | 29.57 | 28.80 | 29.23 | 231,456 | -0.12(-0.40%) |
Jul 30, 2004 | 29.12 | 29.68 | 29.12 | 29.35 | 175,143 | +0.23(+0.77%) |
Jul 29, 2004 | 29.05 | 29.14 | 28.80 | 29.12 | 186,007 | +0.16(+0.56%) |
Jul 28, 2004 | 28.45 | 29.08 | 28.37 | 28.96 | 260,388 | +0.51(+1.78%) |
Jul 27, 2004 | 28.18 | 28.48 | 28.18 | 28.45 | 213,054 | +0.28(+0.99%) |
Jul 26, 2004 | 28.69 | 28.84 | 28.01 | 28.17 | 267,704 | -0.60(-2.10%) |
Jul 23, 2004 | 28.78 | 28.94 | 28.63 | 28.78 | 287,103 | -0.05(-0.16%) |
Jul 22, 2004 | 28.75 | 29.26 | 28.60 | 28.82 | 349,179 | -0.02(-0.06%) |
Jul 21, 2004 | 28.51 | 29.08 | 28.42 | 28.84 | 596,930 | +0.52(+1.85%) |
Jul 20, 2004 | 28.57 | 28.57 | 28.07 | 28.32 | 516,120 | -0.24(-0.85%) |
Jul 19, 2004 | 28.69 | 28.93 | 28.50 | 28.56 | 228,795 | -0.26(-0.91%) |
Jul 16, 2004 | 28.69 | 29.10 | 28.69 | 28.82 | 340,089 | +0.09(+0.31%) |
Jul 15, 2004 | 28.77 | 28.87 | 28.60 | 28.73 | 153,860 | -0.04(-0.13%) |
Jul 14, 2004 | 28.72 | 28.95 | 28.69 | 28.77 | 207,179 | -0.08(-0.28%) |
Jul 13, 2004 | 28.51 | 28.87 | 28.24 | 28.85 | 281,449 | +0.41(+1.43%) |
Jul 12, 2004 | 28.37 | 28.69 | 28.24 | 28.44 | 219,927 | -0.05(-0.19%) |
Jul 09, 2004 | 28.10 | 28.65 | 27.83 | 28.50 | 200,085 | +0.49(+1.74%) |
Jul 08, 2004 | 28.43 | 28.62 | 27.97 | 28.01 | 375,561 | -0.41(-1.43%) |
Jul 07, 2004 | 27.97 | 28.53 | 27.83 | 28.42 | 349,622 | +0.45(+1.61%) |
Jul 06, 2004 | 27.32 | 28.15 | 27.32 | 27.97 | 305,947 | +0.47(+1.71%) |
Jul 02, 2004 | 27.33 | 27.86 | 27.26 | 27.50 | 180,353 | +0.22(+0.79%) |
Jul 01, 2004 | 27.24 | 27.53 | 27.15 | 27.28 | 298,631 | +0.01(+0.03%) |
Jun 30, 2004 | 26.76 | 27.29 | 26.76 | 27.27 | 272,027 | +0.44(+1.65%) |
Jun 29, 2004 | 26.22 | 26.83 | 26.18 | 26.83 | 257,616 | +0.52(+1.99%) |
Jun 28, 2004 | 26.63 | 26.63 | 26.04 | 26.31 | 230,125 | -0.40(-1.49%) |
Jun 25, 2004 | 26.08 | 26.70 | 26.08 | 26.70 | 351,728 | +0.53(+2.03%) |
Jun 24, 2004 | 26.05 | 26.39 | 25.89 | 26.17 | 152,419 | -0.04(-0.14%) |
Jun 23, 2004 | 25.48 | 26.30 | 25.48 | 26.21 | 260,388 | +0.67(+2.61%) |
Jun 22, 2004 | 25.53 | 25.69 | 25.27 | 25.54 | 373,899 | -0.14(-0.53%) |
Jun 21, 2004 | 25.57 | 25.89 | 25.26 | 25.67 | 368,910 | +0.14(+0.57%) |
Jun 18, 2004 | 25.78 | 25.78 | 25.26 | 25.53 | 384,429 | -0.25(-0.98%) |
Jun 17, 2004 | 25.76 | 25.98 | 25.55 | 25.78 | 183,901 | -0.08(-0.31%) |
Jun 16, 2004 | 25.85 | 26.16 | 25.78 | 25.86 | 224,694 | +0.10(+0.39%) |
Jun 15, 2004 | 25.21 | 25.76 | 25.12 | 25.76 | 229,239 | +0.64(+2.55%) |
Jun 14, 2004 | 25.28 | 25.28 | 24.92 | 25.12 | 406,156 | -0.15(-0.61%) |
Jun 10, 2004 | 24.99 | 25.28 | 24.89 | 25.28 | 197,424 | +0.36(+1.45%) |
Jun 09, 2004 | 25.07 | 25.08 | 24.75 | 24.92 | 146,987 | -0.24(-0.97%) |
Jun 08, 2004 | 24.96 | 25.29 | 24.85 | 25.16 | 128,697 | +0.05(+0.22%) |
Jun 07, 2004 | 24.72 | 25.13 | 24.52 | 25.11 | 163,061 | +0.41(+1.68%) |
Jun 04, 2004 | 25.02 | 25.04 | 24.44 | 24.69 | 280,008 | -0.32(-1.30%) |
Jun 03, 2004 | 25.80 | 26.04 | 24.96 | 25.02 | 241,876 | -0.65(-2.53%) |
Jun 02, 2004 | 26.32 | 26.61 | 25.67 | 25.67 | 283,223 | -0.67(-2.53%) |
Jun 01, 2004 | 25.63 | 26.40 | 25.63 | 26.33 | 267,482 | +0.90(+3.55%) |
May 28, 2004 | 25.26 | 25.57 | 25.23 | 25.43 | 205,849 | +0.34(+1.37%) |
May 27, 2004 | 25.11 | 25.17 | 24.38 | 25.09 | 215,271 | -0.08(-0.32%) |
May 26, 2004 | 25.39 | 25.71 | 24.90 | 25.17 | 161,841 | -0.22(-0.85%) |
May 25, 2004 | 24.85 | 25.54 | 24.85 | 25.39 | 294,197 | +0.35(+1.41%) |
May 24, 2004 | 24.22 | 25.03 | 24.22 | 25.03 | 175,476 | +0.79(+3.28%) |
May 21, 2004 | 24.72 | 24.79 | 24.05 | 24.24 | 150,756 | -0.37(-1.50%) |
May 20, 2004 | 24.49 | 24.75 | 24.36 | 24.61 | 149,870 | +0.12(+0.48%) |
May 19, 2004 | 24.81 | 25.01 | 24.31 | 24.49 | 200,528 | -0.18(-0.73%) |
May 18, 2004 | 24.76 | 24.81 | 24.48 | 24.67 | 174,035 | -0.15(-0.62%) |
May 17, 2004 | 24.82 | 25.24 | 24.58 | 24.83 | 203,078 | -0.17(-0.69%) |
May 14, 2004 | 24.72 | 25.48 | 24.63 | 25.00 | 341,752 | +0.19(+0.76%) |
May 13, 2004 | 25.03 | 25.21 | 24.54 | 24.81 | 232,342 | -0.19(-0.76%) |
May 12, 2004 | 24.74 | 25.12 | 24.38 | 25.00 | 287,546 | +0.32(+1.32%) |
May 11, 2004 | 23.89 | 24.76 | 23.89 | 24.67 | 153,638 | +0.78(+3.25%) |
May 10, 2004 | 24.81 | 24.81 | 23.67 | 23.90 | 263,381 | -1.00(-4.02%) |
May 07, 2004 | 25.80 | 26.21 | 24.90 | 24.90 | 168,160 | -0.99(-3.83%) |
May 06, 2004 | 26.12 | 26.21 | 25.35 | 25.89 | 179,910 | -0.41(-1.54%) |
May 05, 2004 | 26.18 | 26.56 | 25.94 | 26.30 | 234,116 | +0.08(+0.31%) |
May 04, 2004 | 25.71 | 26.79 | 25.62 | 26.22 | 488,407 | +0.72(+2.83%) |
May 03, 2004 | 24.94 | 25.74 | 24.94 | 25.49 | 321,688 | +0.60(+2.43%) |
Apr 30, 2004 | 25.26 | 25.71 | 24.88 | 24.89 | 166,830 | -0.30(-1.18%) |
Apr 29, 2004 | 26.07 | 26.16 | 25.01 | 25.19 | 286,216 | -0.84(-3.22%) |
Apr 28, 2004 | 26.30 | 26.32 | 25.90 | 26.03 | 252,295 | -0.40(-1.50%) |
Apr 27, 2004 | 25.85 | 26.52 | 25.71 | 26.42 | 290,761 | +0.76(+2.95%) |
Apr 26, 2004 | 25.48 | 25.89 | 25.48 | 25.67 | 189,443 | +0.26(+1.03%) |
Apr 23, 2004 | 25.48 | 25.62 | 25.11 | 25.40 | 223,585 | +0.08(+0.32%) |
Apr 22, 2004 | 24.99 | 25.58 | 24.72 | 25.32 | 466,681 | +0.26(+1.04%) |
Apr 21, 2004 | 25.03 | 25.35 | 24.75 | 25.06 | 165,721 | +0.03(+0.11%) |
Apr 20, 2004 | 25.26 | 25.39 | 24.98 | 25.03 | 431,763 | -0.15(-0.61%) |
Apr 19, 2004 | 25.03 | 25.35 | 24.85 | 25.19 | 626,084 | +0.15(+0.61%) |
Apr 16, 2004 | 24.76 | 25.30 | 24.76 | 25.03 | 297,855 | +0.32(+1.28%) |
Apr 15, 2004 | 25.15 | 25.26 | 24.62 | 24.72 | 343,747 | -0.23(-0.90%) |
Apr 14, 2004 | 24.97 | 25.23 | 24.63 | 24.94 | 173,037 | -0.21(-0.83%) |
Apr 13, 2004 | 25.21 | 25.27 | 25.03 | 25.15 | 315,259 | -0.06(-0.25%) |
Apr 12, 2004 | 25.17 | 25.39 | 25.13 | 25.21 | 373,233 | +0.11(+0.43%) |
Apr 08, 2004 | 25.26 | 25.26 | 25.09 | 25.11 | 351,063 | -0.10(-0.39%) |
Apr 07, 2004 | 25.25 | 25.48 | 25.01 | 25.21 | 195,873 | -0.05(-0.18%) |
Apr 06, 2004 | 25.71 | 25.94 | 24.92 | 25.25 | 160,179 | -0.64(-2.47%) |
Apr 05, 2004 | 25.94 | 25.96 | 25.53 | 25.89 | 184,787 | +0.09(+0.35%) |
Apr 02, 2004 | 25.62 | 25.93 | 25.54 | 25.80 | 164,613 | +0.35(+1.38%) |
Apr 01, 2004 | 25.85 | 25.88 | 25.39 | 25.45 | 127,589 | -0.62(-2.39%) |
Mar 31, 2004 | 25.62 | 26.12 | 25.57 | 26.07 | 189,332 | +0.54(+2.12%) |
Mar 30, 2004 | 24.99 | 25.88 | 24.99 | 25.53 | 224,139 | +0.63(+2.54%) |
Mar 29, 2004 | 24.40 | 25.20 | 24.40 | 24.90 | 229,571 | +0.55(+2.26%) |
Mar 26, 2004 | 24.09 | 24.92 | 24.06 | 24.35 | 204,297 | +0.35(+1.47%) |
Mar 25, 2004 | 24.09 | 24.50 | 23.93 | 24.00 | 232,121 | +0.05(+0.19%) |
Mar 24, 2004 | 24.85 | 24.96 | 23.94 | 23.95 | 155,412 | -0.95(-3.80%) |
Mar 23, 2004 | 24.81 | 25.12 | 24.56 | 24.90 | 126,037 | +0.09(+0.36%) |
Mar 22, 2004 | 25.30 | 25.45 | 24.72 | 24.81 | 138,895 | -0.36(-1.43%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.17 | 25.17 | 185,009 | -0.35(-1.38%) |
Mar 18, 2004 | 25.72 | 25.79 | 25.21 | 25.52 | 153,195 | -0.20(-0.77%) |
Mar 17, 2004 | 25.12 | 26.05 | 25.09 | 25.72 | 180,908 | +0.73(+2.92%) |
Mar 16, 2004 | 25.03 | 25.26 | 24.67 | 24.99 | 184,898 | -0.05(-0.22%) |
Mar 15, 2004 | 25.71 | 25.84 | 25.03 | 25.04 | 130,249 | -0.82(-3.17%) |
Mar 12, 2004 | 25.12 | 25.86 | 24.91 | 25.86 | 106,859 | +0.89(+3.58%) |
Mar 11, 2004 | 25.35 | 25.53 | 24.90 | 24.97 | 224,361 | -0.45(-1.77%) |
Mar 10, 2004 | 25.66 | 26.03 | 25.35 | 25.42 | 173,924 | -0.23(-0.91%) |
Mar 09, 2004 | 25.71 | 25.80 | 25.50 | 25.66 | 97,991 | -0.14(-0.56%) |
Mar 08, 2004 | 26.70 | 26.84 | 25.76 | 25.80 | 341,309 | -0.77(-2.89%) |
Mar 05, 2004 | 25.98 | 26.70 | 25.98 | 26.57 | 180,021 | +0.50(+1.90%) |
Mar 04, 2004 | 25.76 | 26.07 | 25.39 | 26.07 | 113,289 | +0.23(+0.87%) |
Mar 03, 2004 | 25.62 | 25.94 | 25.39 | 25.85 | 155,523 | +0.32(+1.24%) |
Mar 02, 2004 | 25.26 | 25.82 | 25.26 | 25.53 | 229,349 | +0.14(+0.53%) |
Mar 01, 2004 | 25.23 | 25.48 | 25.18 | 25.39 | 152,087 | +0.32(+1.26%) |
Feb 27, 2004 | 25.12 | 25.44 | 25.08 | 25.08 | 154,304 | -0.18(-0.71%) |
Feb 26, 2004 | 24.97 | 25.26 | 24.85 | 25.26 | 169,047 | +0.47(+1.89%) |
Feb 25, 2004 | 24.94 | 25.03 | 24.64 | 24.79 | 363,257 | -0.14(-0.58%) |
Feb 24, 2004 | 24.72 | 25.19 | 24.58 | 24.93 | 185,009 | +0.23(+0.91%) |
Feb 23, 2004 | 24.85 | 24.90 | 24.64 | 24.71 | 176,917 | -0.14(-0.58%) |
Feb 20, 2004 | 24.53 | 24.89 | 24.45 | 24.85 | 220,038 | +0.33(+1.36%) |
Feb 19, 2004 | 24.81 | 24.82 | 24.36 | 24.52 | 140,558 | -0.29(-1.16%) |
Feb 18, 2004 | 24.85 | 24.99 | 24.63 | 24.81 | 123,487 | -0.14(-0.58%) |
Feb 17, 2004 | 24.31 | 25.00 | 24.22 | 24.95 | 223,031 | +0.82(+3.40%) |
Feb 13, 2004 | 24.40 | 24.56 | 24.09 | 24.13 | 166,054 | -0.36(-1.47%) |
Feb 12, 2004 | 24.45 | 24.65 | 24.18 | 24.49 | 131,136 | +0.13(+0.52%) |
Feb 11, 2004 | 23.73 | 24.49 | 23.58 | 24.37 | 216,269 | -0.05(-0.18%) |
Feb 10, 2004 | 23.59 | 24.41 | 23.45 | 24.41 | 193,877 | +0.91(+3.88%) |
Feb 09, 2004 | 22.92 | 23.64 | 22.92 | 23.50 | 145,879 | +0.49(+2.12%) |
Feb 06, 2004 | 22.28 | 23.15 | 22.24 | 23.01 | 221,036 | +0.88(+4.00%) |
Feb 05, 2004 | 22.69 | 22.69 | 21.70 | 22.13 | 381,880 | -0.56(-2.47%) |
Feb 04, 2004 | 23.76 | 23.76 | 22.69 | 22.69 | 213,498 | -0.89(-3.79%) |
Feb 03, 2004 | 23.47 | 23.81 | 23.47 | 23.58 | 125,704 | +0.05(+0.23%) |
Feb 02, 2004 | 23.62 | 23.77 | 23.36 | 23.53 | 202,967 | -0.27(-1.14%) |
Jan 30, 2004 | 23.86 | 23.91 | 23.63 | 23.80 | 195,429 | -0.09(-0.38%) |
Jan 29, 2004 | 23.95 | 24.04 | 23.13 | 23.89 | 274,687 | -0.02(-0.08%) |
Jan 28, 2004 | 24.65 | 24.72 | 23.91 | 23.91 | 137,233 | -0.74(-3.00%) |
Jan 27, 2004 | 24.67 | 24.80 | 24.58 | 24.65 | 163,504 | -0.05(-0.22%) |
Jan 26, 2004 | 24.45 | 24.70 | 24.01 | 24.70 | 185,231 | +0.03(+0.11%) |
Jan 23, 2004 | 23.77 | 24.67 | 23.64 | 24.67 | 229,349 | +1.04(+4.39%) |
Jan 22, 2004 | 24.40 | 24.72 | 23.61 | 23.64 | 195,873 | -0.73(-3.00%) |
Jan 21, 2004 | 24.72 | 24.81 | 24.36 | 24.37 | 88,458 | -0.44(-1.78%) |
Jan 20, 2004 | 23.47 | 24.81 | 23.46 | 24.81 | 370,906 | +1.26(+5.36%) |
Jan 16, 2004 | 23.55 | 23.69 | 23.36 | 23.55 | 170,488 | -0.01(-0.04%) |
Jan 15, 2004 | 24.66 | 24.72 | 23.55 | 23.55 | 259,944 | -1.12(-4.53%) |
Jan 14, 2004 | 24.72 | 24.80 | 24.25 | 24.67 | 106,527 | +0.00(+0.00%) |
Jan 13, 2004 | 24.49 | 24.80 | 24.37 | 24.67 | 140,891 | +0.09(+0.37%) |
Jan 12, 2004 | 24.36 | 24.58 | 24.09 | 24.58 | 341,087 | +0.87(+3.65%) |
Jan 09, 2004 | 23.75 | 24.36 | 23.64 | 23.72 | 296,414 | -0.02(-0.08%) |
Jan 08, 2004 | 24.15 | 24.15 | 23.50 | 23.73 | 286,437 | -0.22(-0.90%) |
Jan 07, 2004 | 24.36 | 24.37 | 23.95 | 23.95 | 145,990 | -0.49(-1.99%) |
Jan 06, 2004 | 24.58 | 24.71 | 24.44 | 24.44 | 104,421 | -0.05(-0.22%) |
Jan 05, 2004 | 24.54 | 24.99 | 24.28 | 24.49 | 537,292 | -0.14(-0.55%) |
Jan 02, 2004 | 24.18 | 24.74 | 24.18 | 24.63 | 92,892 | +0.55(+2.29%) |
Dec 31, 2003 | 24.99 | 25.03 | 24.04 | 24.08 | 146,987 | -0.87(-3.47%) |
Dec 30, 2003 | 25.35 | 25.36 | 24.79 | 24.94 | 111,515 | -0.44(-1.74%) |
Dec 29, 2003 | 24.68 | 25.39 | 24.65 | 25.39 | 217,267 | +0.76(+3.08%) |
Dec 26, 2003 | 24.36 | 24.63 | 24.31 | 24.63 | 68,838 | +0.41(+1.68%) |
Dec 24, 2003 | 24.09 | 24.39 | 24.01 | 24.22 | 65,623 | +0.13(+0.52%) |
Dec 23, 2003 | 23.68 | 24.10 | 23.18 | 24.10 | 189,776 | +0.20(+0.83%) |
Dec 22, 2003 | 23.96 | 23.96 | 23.69 | 23.90 | 152,752 | -0.11(-0.45%) |
Dec 19, 2003 | 24.22 | 24.24 | 23.86 | 24.01 | 226,689 | -0.23(-0.93%) |
Dec 18, 2003 | 23.84 | 24.23 | 23.82 | 24.23 | 230,680 | +0.46(+1.94%) |
Dec 17, 2003 | 23.86 | 23.86 | 23.53 | 23.77 | 161,841 | -0.14(-0.57%) |
Dec 16, 2003 | 24.22 | 24.22 | 23.68 | 23.91 | 218,819 | -0.32(-1.30%) |
Dec 15, 2003 | 24.50 | 24.55 | 24.21 | 24.22 | 332,551 | -0.22(-0.89%) |
Dec 12, 2003 | 23.91 | 24.44 | 23.64 | 24.44 | 207,955 | +0.53(+2.23%) |
Dec 11, 2003 | 23.00 | 23.97 | 22.91 | 23.91 | 296,081 | +1.22(+5.37%) |
Dec 10, 2003 | 22.82 | 22.87 | 22.56 | 22.69 | 196,981 | -0.15(-0.67%) |
Dec 09, 2003 | 23.18 | 23.18 | 22.79 | 22.84 | 157,851 | -0.21(-0.90%) |
Dec 08, 2003 | 22.87 | 23.20 | 22.85 | 23.05 | 320,025 | +0.18(+0.79%) |
Dec 05, 2003 | 22.83 | 22.93 | 22.57 | 22.87 | 116,282 | +0.04(+0.16%) |
Dec 04, 2003 | 22.42 | 22.74 | 22.42 | 22.83 | 166,275 | +0.60(+2.68%) |
Dec 03, 2003 | 22.33 | 22.42 | 22.15 | 22.24 | 311,822 | +0.13(+0.57%) |
Dec 02, 2003 | 21.87 | 22.31 | 21.80 | 22.11 | 292,978 | +0.60(+2.77%) |
Dec 01, 2003 | 21.04 | 21.65 | 21.04 | 21.52 | 142,553 | +0.66(+3.16%) |
Nov 28, 2003 | 20.84 | 20.97 | 20.76 | 20.86 | 42,234 | +0.02(+0.09%) |
Nov 26, 2003 | 20.84 | 20.87 | 20.57 | 20.84 | 107,192 | +0.00(+0.00%) |
Nov 25, 2003 | 20.73 | 20.96 | 20.73 | 20.84 | 155,190 | +0.14(+0.65%) |
Nov 24, 2003 | 20.39 | 20.84 | 20.39 | 20.70 | 182,238 | +0.27(+1.32%) |
Nov 21, 2003 | 20.51 | 20.64 | 20.37 | 20.43 | 155,634 | -0.07(-0.35%) |
Nov 20, 2003 | 20.49 | 20.58 | 20.26 | 20.51 | 105,197 | -0.10(-0.48%) |
Nov 19, 2003 | 20.35 | 20.77 | 20.28 | 20.60 | 113,954 | +0.30(+1.47%) |
Nov 18, 2003 | 20.43 | 20.57 | 20.09 | 20.31 | 129,695 | -0.06(-0.31%) |
Nov 17, 2003 | 20.06 | 20.42 | 20.00 | 20.37 | 131,136 | -0.05(-0.26%) |
Nov 14, 2003 | 20.39 | 20.72 | 20.33 | 20.42 | 96,440 | +0.14(+0.71%) |
Nov 13, 2003 | 20.12 | 20.31 | 19.94 | 20.28 | 107,081 | +0.21(+1.03%) |
Nov 12, 2003 | 19.76 | 20.01 | 19.72 | 20.07 | 131,912 | +0.39(+1.97%) |
Nov 11, 2003 | 19.58 | 19.71 | 19.35 | 19.68 | 125,261 | +0.11(+0.55%) |
Nov 10, 2003 | 19.74 | 19.85 | 19.49 | 19.58 | 293,643 | -0.05(-0.28%) |
Nov 07, 2003 | 19.22 | 19.72 | 19.19 | 19.63 | 163,172 | +0.48(+2.50%) |
Nov 06, 2003 | 18.94 | 19.15 | 18.94 | 19.15 | 161,065 | +0.21(+1.10%) |
Nov 05, 2003 | 18.75 | 18.94 | 18.63 | 18.94 | 279,343 | +0.25(+1.35%) |
Nov 04, 2003 | 18.75 | 18.76 | 18.62 | 18.69 | 259,279 | -0.15(-0.81%) |
Nov 03, 2003 | 18.67 | 18.85 | 18.67 | 18.85 | 224,250 | +0.40(+2.15%) |
Oct 31, 2003 | 18.72 | 18.72 | 18.31 | 18.45 | 365,252 | -0.32(-1.68%) |
Oct 30, 2003 | 18.79 | 18.85 | 18.60 | 18.76 | 190,108 | +0.00(+0.00%) |
Oct 29, 2003 | 18.58 | 18.87 | 18.58 | 18.76 | 367,802 | +0.18(+0.97%) |
Oct 28, 2003 | 18.18 | 18.64 | 18.18 | 18.58 | 190,884 | +0.27(+1.48%) |
Oct 27, 2003 | 18.45 | 18.62 | 18.27 | 18.31 | 124,817 | +0.00(+0.00%) |
Oct 24, 2003 | 18.32 | 18.41 | 18.20 | 18.31 | 125,704 | -0.15(-0.83%) |
Oct 23, 2003 | 18.28 | 18.66 | 18.14 | 18.47 | 170,599 | +0.12(+0.64%) |
Oct 22, 2003 | 18.75 | 18.81 | 18.35 | 18.35 | 256,397 | -0.49(-2.59%) |
Oct 21, 2003 | 18.81 | 18.93 | 18.76 | 18.84 | 72,607 | +0.07(+0.38%) |
Oct 20, 2003 | 18.78 | 18.89 | 18.74 | 18.76 | 147,320 | -0.03(-0.14%) |
Oct 17, 2003 | 19.27 | 19.27 | 18.79 | 18.79 | 180,021 | -0.51(-2.66%) |
Oct 16, 2003 | 19.22 | 19.32 | 19.12 | 19.31 | 125,482 | +0.21(+1.09%) |
Oct 15, 2003 | 19.83 | 19.83 | 19.15 | 19.10 | 149,537 | -0.73(-3.69%) |
Oct 14, 2003 | 20.00 | 20.00 | 19.69 | 19.83 | 133,796 | -0.17(-0.86%) |
Oct 13, 2003 | 20.16 | 20.38 | 19.82 | 20.00 | 212,500 | -0.16(-0.81%) |
Oct 10, 2003 | 19.77 | 20.25 | 19.75 | 20.16 | 184,344 | +0.39(+1.96%) |
Oct 09, 2003 | 19.85 | 19.94 | 19.62 | 19.77 | 151,865 | -0.03(-0.14%) |
Oct 08, 2003 | 20.03 | 20.03 | 19.68 | 19.80 | 133,242 | -0.22(-1.08%) |
Oct 07, 2003 | 19.26 | 19.85 | 19.26 | 20.02 | 332,551 | +0.85(+4.42%) |
Oct 06, 2003 | 18.83 | 19.26 | 18.67 | 19.17 | 129,916 | +0.32(+1.67%) |
Oct 03, 2003 | 18.75 | 19.08 | 18.75 | 18.85 | 148,761 | +0.10(+0.53%) |
Oct 02, 2003 | 18.26 | 18.75 | 18.26 | 18.75 | 208,731 | +0.52(+2.87%) |