Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.11 | 33.39 | 33.03 | 33.23 | 1,320,239 | +0.07(+0.21%) |
Oct 28, 2004 | 32.91 | 33.33 | 32.73 | 33.16 | 2,815,826 | +0.01(+0.02%) |
Oct 27, 2004 | 32.41 | 33.23 | 32.35 | 33.15 | 2,257,564 | +0.81(+2.51%) |
Oct 26, 2004 | 32.11 | 32.40 | 31.97 | 32.34 | 1,117,421 | +0.11(+0.34%) |
Oct 25, 2004 | 32.17 | 32.31 | 31.92 | 32.23 | 1,236,031 | -0.23(-0.72%) |
Oct 22, 2004 | 32.97 | 33.01 | 32.42 | 32.46 | 2,146,528 | -0.68(-2.04%) |
Oct 21, 2004 | 32.70 | 33.26 | 32.61 | 33.14 | 3,586,917 | +1.00(+3.10%) |
Oct 20, 2004 | 31.89 | 32.21 | 31.73 | 32.14 | 2,207,373 | +0.25(+0.78%) |
Oct 19, 2004 | 31.96 | 32.19 | 31.82 | 31.89 | 1,826,769 | +0.31(+0.99%) |
Oct 18, 2004 | 31.01 | 31.58 | 30.97 | 31.58 | 2,067,326 | +0.64(+2.06%) |
Oct 15, 2004 | 30.81 | 31.15 | 30.62 | 30.94 | 1,566,957 | +0.41(+1.33%) |
Oct 14, 2004 | 30.59 | 30.87 | 30.42 | 30.54 | 890,728 | -0.17(-0.56%) |
Oct 13, 2004 | 30.96 | 31.03 | 30.62 | 30.71 | 1,792,881 | -0.12(-0.38%) |
Oct 12, 2004 | 30.27 | 30.88 | 30.24 | 30.83 | 1,765,410 | -0.12(-0.38%) |
Oct 11, 2004 | 31.01 | 31.08 | 30.77 | 30.94 | 1,569,781 | +0.22(+0.71%) |
Oct 08, 2004 | 31.14 | 31.29 | 30.69 | 30.72 | 2,987,193 | -0.52(-1.67%) |
Oct 07, 2004 | 31.44 | 31.50 | 31.18 | 31.25 | 1,654,118 | -0.34(-1.09%) |
Oct 06, 2004 | 31.47 | 31.63 | 31.39 | 31.59 | 2,356,277 | -0.17(-0.54%) |
Oct 05, 2004 | 31.74 | 32.08 | 31.59 | 31.76 | 2,482,332 | +0.11(+0.34%) |
Oct 04, 2004 | 31.92 | 32.05 | 31.61 | 31.65 | 3,032,763 | +0.21(+0.67%) |
Oct 01, 2004 | 31.03 | 31.49 | 31.02 | 31.44 | 2,833,540 | +1.10(+3.62%) |
Sep 30, 2004 | 30.33 | 30.47 | 30.09 | 30.34 | 2,531,753 | -0.02(-0.05%) |
Sep 29, 2004 | 30.05 | 30.46 | 29.92 | 30.36 | 3,427,487 | +0.30(+1.01%) |
Sep 28, 2004 | 29.97 | 30.07 | 29.83 | 30.05 | 1,350,790 | +0.26(+0.89%) |
Sep 27, 2004 | 29.84 | 30.05 | 29.76 | 29.79 | 1,851,159 | -0.29(-0.96%) |
Sep 24, 2004 | 30.41 | 30.48 | 30.05 | 30.08 | 1,367,221 | -0.13(-0.44%) |
Sep 23, 2004 | 30.37 | 30.39 | 30.03 | 30.21 | 1,545,777 | -0.11(-0.36%) |
Sep 22, 2004 | 30.60 | 30.62 | 30.30 | 30.32 | 1,376,335 | -1.04(-3.30%) |
Sep 21, 2004 | 31.15 | 31.43 | 30.98 | 31.36 | 1,963,735 | +0.49(+1.59%) |
Sep 20, 2004 | 30.46 | 30.91 | 30.44 | 30.86 | 1,232,308 | -0.05(-0.15%) |
Sep 17, 2004 | 30.89 | 30.94 | 30.72 | 30.91 | 1,020,249 | +0.44(+1.46%) |
Sep 16, 2004 | 30.12 | 30.58 | 30.12 | 30.47 | 2,449,470 | +0.16(+0.54%) |
Sep 15, 2004 | 30.22 | 30.48 | 29.99 | 30.30 | 2,517,632 | -0.12(-0.38%) |
Sep 14, 2004 | 30.79 | 30.83 | 30.41 | 30.42 | 4,571,352 | -0.36(-1.16%) |
Sep 13, 2004 | 30.90 | 31.25 | 30.73 | 30.78 | 2,015,466 | +0.26(+0.84%) |
Sep 10, 2004 | 30.03 | 30.75 | 29.95 | 30.52 | 3,551,232 | +1.50(+5.15%) |
Sep 09, 2004 | 28.93 | 29.12 | 28.64 | 29.03 | 1,224,478 | -0.12(-0.40%) |
Sep 08, 2004 | 28.98 | 29.23 | 28.94 | 29.14 | 2,000,191 | +0.39(+1.35%) |
Sep 07, 2004 | 29.06 | 29.10 | 28.59 | 28.75 | 1,540,257 | +0.41(+1.43%) |
Sep 03, 2004 | 28.56 | 28.80 | 28.22 | 28.35 | 1,977,984 | -0.65(-2.23%) |
Sep 02, 2004 | 28.55 | 29.00 | 28.46 | 29.00 | 711,144 | +0.44(+1.53%) |
Sep 01, 2004 | 28.55 | 28.74 | 28.40 | 28.56 | 993,420 | +0.16(+0.55%) |
Aug 31, 2004 | 28.58 | 28.69 | 28.19 | 28.40 | 2,533,806 | -0.34(-1.19%) |
Aug 30, 2004 | 28.93 | 28.95 | 28.69 | 28.75 | 1,580,436 | -0.28(-0.97%) |
Aug 27, 2004 | 29.10 | 29.17 | 28.98 | 29.03 | 868,007 | +0.08(+0.27%) |
Aug 26, 2004 | 28.90 | 29.04 | 28.80 | 28.95 | 1,071,081 | +0.26(+0.90%) |
Aug 25, 2004 | 28.26 | 28.75 | 28.19 | 28.69 | 3,464,842 | +0.24(+0.85%) |
Aug 24, 2004 | 28.77 | 28.86 | 28.34 | 28.45 | 2,246,139 | -0.41(-1.43%) |
Aug 23, 2004 | 28.91 | 29.12 | 28.75 | 28.86 | 1,565,417 | +0.01(+0.03%) |
Aug 20, 2004 | 28.38 | 28.86 | 28.38 | 28.86 | 2,589,645 | -0.12(-0.43%) |
Aug 19, 2004 | 29.21 | 29.26 | 28.86 | 28.98 | 1,105,868 | -0.26(-0.88%) |
Aug 18, 2004 | 28.36 | 29.27 | 28.29 | 29.24 | 2,032,282 | +0.56(+1.96%) |
Aug 17, 2004 | 28.84 | 28.89 | 28.63 | 28.68 | 1,264,400 | +0.17(+0.60%) |
Aug 16, 2004 | 28.36 | 28.67 | 28.26 | 28.50 | 1,325,373 | +0.42(+1.50%) |
Aug 13, 2004 | 28.03 | 28.15 | 27.85 | 28.08 | 1,752,959 | +0.43(+1.55%) |
Aug 12, 2004 | 27.71 | 27.81 | 27.28 | 27.66 | 3,746,090 | -1.23(-4.26%) |
Aug 11, 2004 | 28.78 | 28.90 | 28.22 | 28.89 | 3,454,957 | -1.09(-3.64%) |
Aug 10, 2004 | 29.89 | 30.05 | 29.82 | 29.98 | 1,064,791 | +0.58(+1.96%) |
Aug 09, 2004 | 29.38 | 29.51 | 29.28 | 29.40 | 1,999,549 | -0.14(-0.47%) |
Aug 06, 2004 | 29.82 | 29.93 | 29.35 | 29.54 | 1,783,125 | -0.30(-0.99%) |
Aug 05, 2004 | 30.18 | 30.25 | 29.76 | 29.84 | 1,346,554 | -0.65(-2.15%) |
Aug 04, 2004 | 30.09 | 30.60 | 30.05 | 30.49 | 1,132,697 | -0.18(-0.58%) |
Aug 03, 2004 | 31.01 | 31.06 | 30.61 | 30.67 | 825,647 | -0.53(-1.70%) |
Aug 02, 2004 | 30.98 | 31.20 | 30.79 | 31.20 | 757,613 | +0.03(+0.10%) |
Jul 30, 2004 | 31.12 | 31.39 | 31.11 | 31.17 | 1,043,354 | +0.09(+0.28%) |
Jul 29, 2004 | 31.04 | 31.39 | 30.97 | 31.08 | 2,311,734 | +0.44(+1.42%) |
Jul 28, 2004 | 30.30 | 30.71 | 30.12 | 30.65 | 2,883,859 | +0.37(+1.21%) |
Jul 27, 2004 | 29.91 | 30.57 | 29.84 | 30.28 | 2,356,919 | +0.69(+2.34%) |
Jul 26, 2004 | 29.78 | 29.86 | 29.24 | 29.59 | 813,580 | +0.00(+0.00%) |
Jul 23, 2004 | 30.02 | 30.02 | 29.56 | 29.59 | 1,452,070 | -0.31(-1.04%) |
Jul 22, 2004 | 29.49 | 30.06 | 29.33 | 29.90 | 3,515,674 | +0.33(+1.11%) |
Jul 21, 2004 | 30.69 | 30.76 | 29.57 | 29.57 | 2,599,401 | -1.10(-3.58%) |
Jul 20, 2004 | 30.50 | 30.77 | 30.23 | 30.67 | 2,157,054 | +0.44(+1.44%) |
Jul 19, 2004 | 30.16 | 30.48 | 29.98 | 30.23 | 1,457,590 | +0.14(+0.47%) |
Jul 16, 2004 | 30.81 | 30.84 | 30.08 | 30.09 | 2,553,318 | -0.17(-0.57%) |
Jul 15, 2004 | 30.42 | 30.61 | 30.27 | 30.27 | 1,041,814 | +0.00(+0.00%) |
Jul 14, 2004 | 30.32 | 30.65 | 30.19 | 30.27 | 2,051,537 | -0.39(-1.27%) |
Jul 13, 2004 | 30.71 | 30.71 | 30.48 | 30.65 | 1,014,601 | -0.07(-0.23%) |
Jul 12, 2004 | 30.82 | 30.91 | 30.54 | 30.72 | 3,670,868 | -0.47(-1.50%) |
Jul 09, 2004 | 30.30 | 31.36 | 30.19 | 31.19 | 10,015,976 | +1.62(+5.48%) |
Jul 08, 2004 | 30.11 | 30.20 | 29.45 | 29.57 | 7,753,148 | -1.43(-4.62%) |
Jul 07, 2004 | 30.66 | 31.09 | 30.66 | 31.01 | 2,890,406 | -0.26(-0.82%) |
Jul 06, 2004 | 31.69 | 31.69 | 31.08 | 31.26 | 2,619,298 | -1.21(-3.72%) |
Jul 02, 2004 | 32.45 | 32.63 | 32.29 | 32.47 | 1,124,225 | +0.36(+1.12%) |
Jul 01, 2004 | 32.80 | 32.84 | 32.03 | 32.11 | 2,349,089 | -0.46(-1.41%) |
Jun 30, 2004 | 32.66 | 32.70 | 32.35 | 32.57 | 1,072,365 | -0.11(-0.33%) |
Jun 29, 2004 | 32.33 | 32.72 | 32.29 | 32.68 | 1,962,965 | +0.34(+1.04%) |
Jun 28, 2004 | 32.72 | 32.83 | 32.35 | 32.35 | 1,378,388 | +0.25(+0.78%) |
Jun 25, 2004 | 31.78 | 32.22 | 31.78 | 32.10 | 975,577 | +0.22(+0.68%) |
Jun 24, 2004 | 31.91 | 32.17 | 31.86 | 31.88 | 921,792 | +0.34(+1.06%) |
Jun 23, 2004 | 31.43 | 31.62 | 31.18 | 31.54 | 768,010 | +0.04(+0.12%) |
Jun 22, 2004 | 31.53 | 31.56 | 31.02 | 31.50 | 999,582 | -0.12(-0.39%) |
Jun 21, 2004 | 31.66 | 31.92 | 31.53 | 31.63 | 1,035,267 | -0.16(-0.49%) |
Jun 18, 2004 | 31.50 | 31.89 | 31.50 | 31.78 | 1,478,385 | +0.29(+0.92%) |
Jun 17, 2004 | 31.57 | 31.64 | 31.32 | 31.50 | 1,727,286 | +0.14(+0.45%) |
Jun 16, 2004 | 31.43 | 31.47 | 31.11 | 31.36 | 1,285,323 | -0.17(-0.54%) |
Jun 15, 2004 | 31.51 | 31.74 | 31.38 | 31.53 | 1,948,075 | +0.55(+1.79%) |
Jun 14, 2004 | 30.97 | 31.04 | 30.87 | 30.97 | 2,292,351 | -0.81(-2.55%) |
Jun 10, 2004 | 31.67 | 31.85 | 31.67 | 31.78 | 1,373,896 | +0.31(+0.99%) |
Jun 09, 2004 | 31.86 | 32.10 | 31.43 | 31.47 | 2,756,136 | -1.04(-3.19%) |
Jun 08, 2004 | 32.16 | 32.57 | 32.06 | 32.51 | 1,655,273 | +0.44(+1.38%) |
Jun 07, 2004 | 31.53 | 32.16 | 31.50 | 32.06 | 2,942,651 | +0.90(+2.87%) |
Jun 04, 2004 | 31.01 | 31.33 | 30.82 | 31.17 | 2,689,257 | +0.30(+0.96%) |
Jun 03, 2004 | 31.12 | 31.16 | 30.77 | 30.87 | 1,295,849 | -0.35(-1.12%) |
Jun 02, 2004 | 31.52 | 31.52 | 31.14 | 31.22 | 932,703 | +0.01(+0.02%) |
Jun 01, 2004 | 31.01 | 31.25 | 30.97 | 31.22 | 1,146,689 | -0.26(-0.82%) |
May 28, 2004 | 31.55 | 31.64 | 31.32 | 31.47 | 1,405,859 | +0.12(+0.40%) |
May 27, 2004 | 31.24 | 31.52 | 31.18 | 31.35 | 1,994,158 | +0.55(+1.77%) |
May 26, 2004 | 30.62 | 30.80 | 30.36 | 30.80 | 1,183,401 | +0.10(+0.33%) |
May 25, 2004 | 30.07 | 30.76 | 29.97 | 30.70 | 2,088,378 | +0.79(+2.66%) |
May 24, 2004 | 29.95 | 30.03 | 29.67 | 29.91 | 960,045 | +0.50(+1.70%) |
May 21, 2004 | 29.74 | 29.74 | 29.29 | 29.41 | 1,463,752 | -0.16(-0.53%) |
May 20, 2004 | 29.71 | 29.79 | 29.38 | 29.56 | 1,468,886 | +0.12(+0.40%) |
May 19, 2004 | 29.87 | 29.97 | 29.35 | 29.45 | 1,597,893 | +0.23(+0.80%) |
May 18, 2004 | 28.91 | 29.25 | 28.90 | 29.21 | 1,562,850 | +0.62(+2.15%) |
May 17, 2004 | 28.60 | 28.84 | 28.50 | 28.60 | 1,410,608 | -0.54(-1.85%) |
May 14, 2004 | 29.05 | 29.40 | 28.81 | 29.14 | 2,480,535 | -0.13(-0.45%) |
May 13, 2004 | 28.51 | 29.35 | 28.49 | 29.27 | 3,813,097 | +0.48(+1.68%) |
May 12, 2004 | 29.14 | 29.16 | 28.16 | 28.79 | 2,092,614 | -0.58(-1.99%) |
May 11, 2004 | 29.17 | 29.37 | 28.97 | 29.37 | 1,564,647 | +0.40(+1.37%) |
May 10, 2004 | 28.93 | 29.16 | 28.73 | 28.97 | 1,507,781 | -0.11(-0.37%) |
May 07, 2004 | 28.89 | 29.56 | 28.83 | 29.08 | 4,313,209 | -0.52(-1.76%) |
May 06, 2004 | 29.74 | 29.80 | 29.27 | 29.60 | 2,687,460 | -0.94(-3.09%) |
May 05, 2004 | 30.30 | 30.63 | 30.18 | 30.55 | 1,281,087 | +0.19(+0.64%) |
May 04, 2004 | 30.26 | 30.46 | 29.89 | 30.35 | 1,968,613 | +0.92(+3.12%) |
May 03, 2004 | 29.36 | 29.74 | 29.25 | 29.43 | 1,800,454 | +0.39(+1.34%) |
Apr 30, 2004 | 29.84 | 29.89 | 28.98 | 29.04 | 2,782,450 | -0.37(-1.27%) |
Apr 29, 2004 | 29.88 | 30.20 | 29.25 | 29.42 | 3,485,765 | -0.47(-1.56%) |
Apr 28, 2004 | 30.35 | 30.36 | 29.87 | 29.88 | 1,870,799 | -0.97(-3.13%) |
Apr 27, 2004 | 30.69 | 31.01 | 30.65 | 30.85 | 2,307,755 | +0.28(+0.92%) |
Apr 26, 2004 | 30.98 | 31.02 | 30.44 | 30.57 | 2,117,517 | +0.30(+1.00%) |
Apr 23, 2004 | 30.48 | 30.48 | 29.91 | 30.27 | 2,396,327 | -0.27(-0.89%) |
Apr 22, 2004 | 30.27 | 30.55 | 29.91 | 30.54 | 5,370,043 | +0.16(+0.54%) |
Apr 21, 2004 | 30.40 | 30.69 | 30.12 | 30.37 | 2,049,227 | -0.09(-0.31%) |
Apr 20, 2004 | 31.23 | 31.25 | 30.40 | 30.47 | 1,298,930 | -0.58(-1.86%) |
Apr 19, 2004 | 30.89 | 31.16 | 30.67 | 31.04 | 1,535,508 | +0.08(+0.25%) |
Apr 16, 2004 | 30.92 | 31.05 | 30.62 | 30.97 | 1,331,278 | -0.02(-0.05%) |
Apr 15, 2004 | 31.05 | 31.19 | 30.64 | 30.98 | 1,765,796 | -0.41(-1.29%) |
Apr 14, 2004 | 30.86 | 31.55 | 30.85 | 31.39 | 2,628,540 | -0.68(-2.11%) |
Apr 13, 2004 | 32.24 | 32.31 | 31.97 | 32.06 | 2,715,829 | -0.39(-1.20%) |
Apr 12, 2004 | 32.54 | 32.65 | 32.35 | 32.45 | 1,318,313 | +0.09(+0.29%) |
Apr 08, 2004 | 32.45 | 32.51 | 32.16 | 32.36 | 1,788,773 | +0.16(+0.48%) |
Apr 07, 2004 | 32.20 | 32.21 | 31.93 | 32.20 | 2,203,522 | +0.13(+0.41%) |
Apr 06, 2004 | 31.78 | 32.13 | 31.71 | 32.07 | 2,116,619 | -0.53(-1.62%) |
Apr 05, 2004 | 31.75 | 32.60 | 31.75 | 32.60 | 4,251,594 | +0.57(+1.78%) |
Apr 02, 2004 | 31.85 | 32.17 | 31.63 | 32.03 | 2,192,739 | +0.40(+1.26%) |
Apr 01, 2004 | 31.01 | 31.64 | 30.99 | 31.64 | 3,299,764 | +1.01(+3.31%) |
Mar 31, 2004 | 30.74 | 31.01 | 30.62 | 30.62 | 2,334,455 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.60 | 30.23 | 30.48 | 1,280,959 | +0.22(+0.72%) |
Mar 29, 2004 | 30.09 | 30.59 | 30.09 | 30.27 | 2,422,000 | +0.74(+2.51%) |
Mar 26, 2004 | 29.54 | 29.74 | 29.22 | 29.53 | 4,291,901 | -0.67(-2.22%) |
Mar 25, 2004 | 29.53 | 30.30 | 29.50 | 30.20 | 2,867,428 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.65 | 28.97 | 29.24 | 2,159,749 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.10 | 29.25 | 1,918,936 | +0.19(+0.64%) |
Mar 22, 2004 | 29.11 | 29.18 | 28.60 | 29.07 | 2,204,806 | -0.71(-2.38%) |
Mar 19, 2004 | 29.94 | 30.05 | 29.62 | 29.77 | 2,645,998 | -0.17(-0.57%) |
Mar 18, 2004 | 29.82 | 30.09 | 29.60 | 29.95 | 3,058,436 | +0.14(+0.47%) |
Mar 17, 2004 | 29.50 | 29.96 | 29.39 | 29.81 | 1,799,042 | +0.71(+2.44%) |
Mar 16, 2004 | 29.50 | 29.56 | 28.60 | 29.10 | 2,385,031 | +0.30(+1.03%) |
Mar 15, 2004 | 29.26 | 29.28 | 28.71 | 28.80 | 2,044,991 | -0.86(-2.91%) |
Mar 12, 2004 | 29.70 | 29.84 | 29.34 | 29.67 | 2,377,971 | +0.29(+0.98%) |
Mar 11, 2004 | 29.44 | 29.87 | 29.31 | 29.38 | 3,239,688 | -0.68(-2.26%) |
Mar 10, 2004 | 30.34 | 30.48 | 29.99 | 30.05 | 3,843,263 | -1.11(-3.55%) |
Mar 09, 2004 | 31.43 | 31.63 | 30.99 | 31.16 | 2,642,532 | -0.11(-0.35%) |
Mar 08, 2004 | 31.67 | 31.89 | 31.20 | 31.27 | 2,437,532 | -0.48(-1.50%) |
Mar 05, 2004 | 31.28 | 31.85 | 31.28 | 31.75 | 1,598,150 | +0.45(+1.44%) |
Mar 04, 2004 | 31.08 | 31.35 | 30.98 | 31.29 | 2,425,338 | +0.22(+0.70%) |
Mar 03, 2004 | 30.65 | 31.13 | 30.54 | 31.08 | 3,339,043 | +0.34(+1.12%) |
Mar 02, 2004 | 30.96 | 31.18 | 30.53 | 30.73 | 2,606,333 | -0.62(-1.96%) |
Mar 01, 2004 | 31.37 | 31.50 | 31.12 | 31.35 | 2,916,464 | +0.50(+1.62%) |
Feb 27, 2004 | 30.87 | 30.99 | 30.42 | 30.85 | 2,615,062 | -0.12(-0.38%) |
Feb 26, 2004 | 30.44 | 31.05 | 30.30 | 30.97 | 3,260,227 | -0.66(-2.09%) |
Feb 25, 2004 | 31.68 | 31.89 | 31.28 | 31.63 | 1,757,580 | -0.15(-0.47%) |
Feb 24, 2004 | 31.53 | 32.08 | 31.31 | 31.78 | 3,024,676 | -0.12(-0.39%) |
Feb 23, 2004 | 32.78 | 32.83 | 31.81 | 31.90 | 3,477,806 | -0.67(-2.06%) |
Feb 20, 2004 | 33.26 | 33.26 | 31.78 | 32.57 | 2,715,315 | -0.69(-2.08%) |
Feb 19, 2004 | 33.52 | 33.65 | 33.09 | 33.26 | 3,204,260 | +0.09(+0.26%) |
Feb 18, 2004 | 33.72 | 33.74 | 33.11 | 33.18 | 2,016,622 | -0.58(-1.71%) |
Feb 17, 2004 | 33.68 | 33.87 | 33.50 | 33.76 | 997,014 | -0.10(-0.30%) |
Feb 13, 2004 | 34.53 | 34.64 | 33.69 | 33.86 | 965,693 | -0.53(-1.54%) |
Feb 12, 2004 | 34.32 | 34.44 | 34.17 | 34.39 | 1,903,788 | +0.07(+0.20%) |
Feb 11, 2004 | 33.77 | 34.39 | 33.65 | 34.32 | 2,241,005 | +0.71(+2.11%) |
Feb 10, 2004 | 33.23 | 33.72 | 33.23 | 33.61 | 1,748,338 | +0.48(+1.43%) |
Feb 09, 2004 | 33.33 | 33.53 | 33.09 | 33.13 | 894,065 | +0.05(+0.17%) |
Feb 06, 2004 | 32.60 | 33.23 | 32.60 | 33.08 | 1,961,553 | +0.32(+0.98%) |
Feb 05, 2004 | 32.59 | 32.95 | 32.55 | 32.76 | 1,490,580 | +0.97(+3.06%) |
Feb 04, 2004 | 32.10 | 32.24 | 31.78 | 31.78 | 1,559,512 | -0.79(-2.44%) |
Feb 03, 2004 | 32.10 | 32.77 | 32.03 | 32.58 | 1,307,402 | +0.96(+3.03%) |
Feb 02, 2004 | 31.78 | 31.91 | 31.39 | 31.62 | 2,100,701 | -0.68(-2.10%) |
Jan 30, 2004 | 31.99 | 32.35 | 31.79 | 32.30 | 2,172,329 | +0.25(+0.78%) |
Jan 29, 2004 | 32.58 | 32.58 | 31.58 | 32.05 | 3,699,494 | -0.58(-1.77%) |
Jan 28, 2004 | 33.12 | 33.40 | 32.47 | 32.63 | 1,689,033 | -0.43(-1.30%) |
Jan 27, 2004 | 33.40 | 33.52 | 32.98 | 33.05 | 1,041,557 | -0.26(-0.77%) |
Jan 26, 2004 | 33.05 | 33.31 | 32.92 | 33.31 | 1,114,469 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.95 | 32.46 | 32.77 | 3,564,068 | -0.59(-1.77%) |
Jan 22, 2004 | 33.66 | 33.79 | 33.26 | 33.36 | 3,009,529 | +0.65(+2.00%) |
Jan 21, 2004 | 32.84 | 33.13 | 32.53 | 32.70 | 2,375,147 | -0.26(-0.80%) |
Jan 20, 2004 | 33.11 | 33.15 | 32.82 | 32.97 | 2,731,489 | +0.48(+1.49%) |
Jan 16, 2004 | 32.41 | 32.51 | 31.63 | 32.49 | 2,306,985 | -0.30(-0.93%) |
Jan 15, 2004 | 33.12 | 33.22 | 32.60 | 32.79 | 2,034,465 | -0.48(-1.43%) |
Jan 14, 2004 | 32.56 | 33.30 | 32.49 | 33.26 | 3,735,179 | +0.41(+1.23%) |
Jan 13, 2004 | 33.30 | 33.62 | 32.68 | 32.86 | 9,229,609 | -1.77(-5.11%) |
Jan 12, 2004 | 34.56 | 35.06 | 34.25 | 34.63 | 1,603,927 | +0.07(+0.20%) |
Jan 09, 2004 | 35.27 | 34.98 | 34.47 | 34.56 | 1,904,174 | -0.71(-2.01%) |
Jan 08, 2004 | 34.64 | 35.70 | 35.17 | 35.27 | 4,157,374 | +0.62(+1.80%) |
Jan 07, 2004 | 34.74 | 34.84 | 34.37 | 34.64 | 2,367,573 | -0.41(-1.18%) |
Jan 06, 2004 | 34.86 | 35.20 | 34.68 | 35.06 | 2,284,906 | +0.48(+1.40%) |
Jan 05, 2004 | 34.34 | 34.73 | 34.26 | 34.57 | 3,275,374 | +1.62(+4.92%) |
Jan 02, 2004 | 33.30 | 33.42 | 32.79 | 32.95 | 1,129,231 | +0.58(+1.78%) |
Dec 31, 2003 | 32.41 | 32.63 | 32.27 | 32.38 | 748,499 | -0.03(-0.10%) |
Dec 30, 2003 | 32.56 | 32.64 | 32.37 | 32.41 | 462,115 | -0.16(-0.48%) |
Dec 29, 2003 | 32.14 | 32.56 | 32.08 | 32.56 | 755,687 | +0.42(+1.31%) |
Dec 26, 2003 | 32.17 | 32.33 | 32.06 | 32.14 | 296,267 | +0.08(+0.24%) |
Dec 24, 2003 | 31.59 | 32.10 | 31.59 | 32.06 | 817,303 | +0.29(+0.91%) |
Dec 23, 2003 | 31.63 | 31.97 | 31.59 | 31.78 | 1,114,469 | -0.01(-0.02%) |
Dec 22, 2003 | 31.55 | 31.78 | 31.45 | 31.78 | 1,739,866 | +0.27(+0.87%) |
Dec 19, 2003 | 31.71 | 31.61 | 31.45 | 31.51 | 2,096,850 | -0.20(-0.64%) |
Dec 18, 2003 | 31.43 | 31.82 | 31.25 | 31.71 | 2,730,591 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.43 | 1,097,910 | -0.11(-0.35%) |
Dec 16, 2003 | 31.04 | 31.55 | 30.68 | 31.54 | 2,750,873 | +0.50(+1.61%) |
Dec 15, 2003 | 31.86 | 31.89 | 31.15 | 31.04 | 1,550,142 | -0.33(-1.07%) |
Dec 12, 2003 | 31.66 | 31.67 | 31.06 | 31.38 | 3,083,596 | -0.38(-1.20%) |
Dec 11, 2003 | 31.27 | 31.92 | 31.27 | 31.76 | 2,073,231 | +0.55(+1.75%) |
Dec 10, 2003 | 31.26 | 31.40 | 31.01 | 31.22 | 1,877,217 | +0.09(+0.30%) |
Dec 09, 2003 | 31.24 | 31.86 | 31.06 | 31.12 | 2,191,327 | -0.12(-0.37%) |
Dec 08, 2003 | 30.88 | 31.22 | 30.81 | 31.24 | 1,345,399 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.12 | 30.60 | 30.73 | 1,013,317 | -0.77(-2.45%) |
Dec 04, 2003 | 31.01 | 31.71 | 31.09 | 31.50 | 2,555,629 | +0.49(+1.58%) |
Dec 03, 2003 | 31.12 | 31.28 | 30.98 | 31.01 | 3,518,113 | +0.30(+0.99%) |
Dec 02, 2003 | 30.46 | 30.95 | 30.46 | 30.71 | 2,255,382 | -0.14(-0.45%) |
Dec 01, 2003 | 30.03 | 30.85 | 30.43 | 30.85 | 2,623,534 | +0.82(+2.72%) |
Nov 28, 2003 | 29.92 | 30.20 | 29.91 | 30.03 | 411,924 | -0.02(-0.08%) |
Nov 26, 2003 | 30.07 | 30.20 | 29.85 | 30.05 | 1,474,919 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.02 | 29.63 | 29.88 | 2,186,963 | +0.00(+0.00%) |
Nov 24, 2003 | 29.42 | 29.89 | 29.37 | 29.88 | 1,704,180 | +0.59(+2.02%) |
Nov 21, 2003 | 28.87 | 29.32 | 29.12 | 29.28 | 1,034,497 | +0.41(+1.43%) |
Nov 20, 2003 | 28.87 | 29.25 | 28.66 | 28.87 | 2,393,246 | +0.00(+0.00%) |
Nov 19, 2003 | 28.72 | 29.09 | 28.57 | 28.87 | 1,544,493 | +0.26(+0.90%) |
Nov 18, 2003 | 29.36 | 29.50 | 28.61 | 28.61 | 1,827,668 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.38 | 28.96 | 29.18 | 1,516,638 | -0.64(-2.14%) |
Nov 14, 2003 | 30.23 | 30.44 | 29.81 | 29.82 | 3,988,059 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.34 | 30.04 | 30.15 | 1,737,812 | -0.22(-0.72%) |
Nov 12, 2003 | 29.64 | 30.38 | 29.63 | 30.37 | 1,668,495 | +0.96(+3.26%) |
Nov 11, 2003 | 29.65 | 29.60 | 29.24 | 29.41 | 1,931,002 | -0.24(-0.81%) |
Nov 10, 2003 | 30.09 | 30.02 | 29.59 | 29.65 | 2,287,088 | -0.44(-1.48%) |
Nov 07, 2003 | 29.94 | 30.32 | 29.78 | 30.09 | 2,858,443 | +0.26(+0.86%) |
Nov 06, 2003 | 29.24 | 30.09 | 29.23 | 29.84 | 3,703,216 | +0.93(+3.21%) |
Nov 05, 2003 | 29.00 | 29.02 | 28.59 | 28.91 | 1,849,233 | +0.50(+1.75%) |
Nov 04, 2003 | 29.00 | 28.65 | 28.15 | 28.41 | 2,499,991 | -0.59(-2.04%) |