Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.79 | 33.63 | 32.79 | 33.63 | 1,194,230 | +1.08(+3.31%) |
Sep 29, 2004 | 32.84 | 32.91 | 32.51 | 32.55 | 422,265 | -0.17(-0.52%) |
Sep 28, 2004 | 32.45 | 32.83 | 32.26 | 32.72 | 747,813 | +0.27(+0.83%) |
Sep 27, 2004 | 32.39 | 32.59 | 32.00 | 32.45 | 589,435 | +0.15(+0.47%) |
Sep 24, 2004 | 31.72 | 32.34 | 31.48 | 32.30 | 775,748 | +0.72(+2.28%) |
Sep 23, 2004 | 32.27 | 32.28 | 31.54 | 31.58 | 1,123,667 | -0.63(-1.95%) |
Sep 22, 2004 | 31.99 | 32.29 | 31.73 | 32.21 | 962,173 | -0.04(-0.14%) |
Sep 21, 2004 | 32.52 | 32.61 | 32.10 | 32.26 | 694,278 | -0.13(-0.39%) |
Sep 20, 2004 | 32.62 | 32.86 | 32.25 | 32.38 | 593,442 | -0.35(-1.07%) |
Sep 17, 2004 | 32.87 | 32.87 | 32.43 | 32.73 | 572,629 | -0.13(-0.41%) |
Sep 16, 2004 | 32.30 | 32.95 | 32.11 | 32.87 | 902,962 | +0.61(+1.89%) |
Sep 15, 2004 | 33.11 | 33.11 | 31.59 | 32.26 | 1,749,720 | -0.95(-2.87%) |
Sep 14, 2004 | 32.93 | 33.32 | 32.70 | 33.21 | 726,889 | +0.32(+0.98%) |
Sep 13, 2004 | 32.78 | 33.02 | 32.43 | 32.88 | 590,326 | +0.23(+0.72%) |
Sep 10, 2004 | 33.15 | 33.15 | 32.08 | 32.65 | 1,615,828 | -0.50(-1.52%) |
Sep 09, 2004 | 34.36 | 34.36 | 32.75 | 33.15 | 1,749,163 | -1.20(-3.50%) |
Sep 08, 2004 | 33.78 | 34.41 | 33.56 | 34.36 | 1,186,773 | +0.58(+1.70%) |
Sep 07, 2004 | 33.87 | 34.01 | 33.65 | 33.78 | 579,641 | -0.01(-0.03%) |
Sep 03, 2004 | 33.65 | 33.84 | 33.48 | 33.79 | 626,609 | +0.01(+0.03%) |
Sep 02, 2004 | 33.77 | 33.91 | 33.63 | 33.78 | 578,305 | +0.09(+0.27%) |
Sep 01, 2004 | 33.61 | 33.90 | 33.54 | 33.69 | 346,248 | +0.14(+0.43%) |
Aug 31, 2004 | 33.40 | 33.67 | 33.29 | 33.55 | 370,845 | +0.31(+0.95%) |
Aug 30, 2004 | 33.42 | 33.56 | 33.18 | 33.23 | 390,323 | -0.11(-0.32%) |
Aug 27, 2004 | 33.44 | 33.55 | 33.32 | 33.34 | 488,042 | -0.06(-0.19%) |
Aug 26, 2004 | 33.43 | 33.71 | 33.38 | 33.41 | 657,995 | +0.02(+0.05%) |
Aug 25, 2004 | 33.68 | 33.68 | 32.87 | 33.39 | 696,282 | -0.29(-0.85%) |
Aug 24, 2004 | 33.51 | 33.72 | 33.37 | 33.68 | 632,953 | +0.38(+1.15%) |
Aug 23, 2004 | 33.61 | 33.77 | 33.25 | 33.29 | 246,303 | -0.21(-0.62%) |
Aug 20, 2004 | 33.15 | 33.56 | 33.11 | 33.50 | 276,242 | +0.32(+0.98%) |
Aug 19, 2004 | 33.47 | 33.61 | 33.02 | 33.18 | 287,928 | -0.25(-0.75%) |
Aug 18, 2004 | 33.11 | 33.50 | 32.98 | 33.43 | 526,106 | +0.39(+1.18%) |
Aug 17, 2004 | 32.86 | 33.15 | 32.85 | 33.04 | 705,853 | +0.29(+0.89%) |
Aug 16, 2004 | 32.39 | 33.02 | 32.39 | 32.75 | 509,857 | +0.32(+0.98%) |
Aug 13, 2004 | 32.39 | 32.82 | 32.32 | 32.43 | 243,186 | +0.08(+0.25%) |
Aug 12, 2004 | 32.48 | 32.64 | 32.27 | 32.35 | 519,985 | -0.38(-1.17%) |
Aug 11, 2004 | 32.82 | 32.82 | 32.43 | 32.73 | 462,444 | -0.09(-0.29%) |
Aug 10, 2004 | 32.50 | 32.93 | 32.50 | 32.82 | 558,494 | +0.31(+0.94%) |
Aug 09, 2004 | 32.29 | 32.63 | 32.29 | 32.52 | 381,196 | +0.32(+0.99%) |
Aug 06, 2004 | 32.48 | 32.48 | 31.95 | 32.20 | 537,348 | -0.50(-1.54%) |
Aug 05, 2004 | 33.13 | 33.32 | 32.67 | 32.70 | 396,333 | -0.32(-0.97%) |
Aug 04, 2004 | 33.03 | 33.11 | 32.73 | 33.02 | 387,763 | -0.01(-0.03%) |
Aug 03, 2004 | 32.84 | 33.03 | 32.66 | 33.03 | 447,307 | +0.27(+0.82%) |
Aug 02, 2004 | 32.43 | 32.84 | 32.27 | 32.76 | 611,917 | +0.33(+1.03%) |
Jul 30, 2004 | 32.57 | 32.83 | 32.16 | 32.43 | 684,484 | -0.10(-0.32%) |
Jul 29, 2004 | 32.68 | 32.79 | 31.99 | 32.53 | 838,409 | +0.63(+1.99%) |
Jul 28, 2004 | 31.22 | 32.00 | 30.95 | 31.90 | 466,228 | +0.64(+2.04%) |
Jul 27, 2004 | 30.89 | 31.28 | 30.66 | 31.26 | 318,646 | +0.37(+1.19%) |
Jul 26, 2004 | 31.45 | 31.45 | 30.71 | 30.89 | 277,244 | -0.57(-1.80%) |
Jul 23, 2004 | 31.46 | 31.54 | 31.10 | 31.46 | 301,618 | -0.03(-0.10%) |
Jul 22, 2004 | 31.69 | 31.80 | 31.23 | 31.49 | 403,011 | -0.23(-0.72%) |
Jul 21, 2004 | 32.46 | 32.54 | 31.63 | 31.72 | 257,544 | -0.66(-2.03%) |
Jul 20, 2004 | 32.48 | 32.48 | 32.13 | 32.37 | 297,277 | -0.09(-0.29%) |
Jul 19, 2004 | 33.00 | 33.00 | 32.43 | 32.47 | 216,809 | -0.50(-1.53%) |
Jul 16, 2004 | 33.06 | 33.15 | 32.88 | 32.97 | 233,948 | +0.02(+0.05%) |
Jul 15, 2004 | 32.79 | 33.03 | 32.70 | 32.95 | 353,483 | +0.31(+0.96%) |
Jul 14, 2004 | 32.48 | 32.74 | 32.41 | 32.64 | 331,334 | +0.11(+0.35%) |
Jul 13, 2004 | 32.08 | 32.55 | 32.08 | 32.53 | 156,262 | +0.36(+1.12%) |
Jul 12, 2004 | 32.01 | 32.17 | 31.83 | 32.17 | 231,834 | +0.24(+0.76%) |
Jul 09, 2004 | 32.17 | 32.28 | 31.87 | 31.92 | 363,611 | -0.25(-0.77%) |
Jul 08, 2004 | 32.64 | 32.64 | 32.10 | 32.17 | 275,463 | -0.47(-1.43%) |
Jul 07, 2004 | 32.37 | 32.64 | 32.17 | 32.64 | 371,068 | +0.24(+0.75%) |
Jul 06, 2004 | 31.79 | 32.41 | 31.79 | 32.39 | 377,412 | +0.61(+1.91%) |
Jul 02, 2004 | 32.09 | 32.09 | 31.64 | 31.79 | 244,188 | -0.25(-0.77%) |
Jul 01, 2004 | 32.39 | 32.39 | 31.67 | 32.04 | 266,336 | -0.33(-1.03%) |
Jun 30, 2004 | 32.55 | 32.55 | 31.96 | 32.37 | 360,829 | +0.22(+0.70%) |
Jun 29, 2004 | 31.87 | 32.14 | 31.73 | 32.14 | 240,515 | +0.27(+0.86%) |
Jun 28, 2004 | 32.32 | 32.55 | 31.67 | 31.87 | 277,021 | -0.27(-0.85%) |
Jun 25, 2004 | 31.94 | 32.23 | 31.87 | 32.14 | 432,616 | +0.21(+0.65%) |
Jun 24, 2004 | 32.03 | 32.23 | 31.82 | 31.94 | 315,196 | -0.18(-0.55%) |
Jun 23, 2004 | 31.72 | 32.13 | 31.61 | 32.11 | 212,357 | +0.28(+0.87%) |
Jun 22, 2004 | 31.51 | 31.89 | 31.38 | 31.83 | 289,264 | +0.25(+0.80%) |
Jun 21, 2004 | 31.58 | 31.82 | 31.33 | 31.58 | 282,697 | -0.16(-0.50%) |
Jun 18, 2004 | 31.20 | 31.74 | 31.12 | 31.74 | 364,947 | +0.55(+1.76%) |
Jun 17, 2004 | 31.04 | 31.29 | 30.98 | 31.19 | 183,753 | +0.09(+0.30%) |
Jun 16, 2004 | 30.99 | 31.22 | 30.94 | 31.10 | 271,790 | -0.05(-0.17%) |
Jun 15, 2004 | 31.16 | 31.33 | 31.09 | 31.15 | 414,140 | +0.03(+0.10%) |
Jun 14, 2004 | 31.35 | 31.35 | 31.02 | 31.12 | 295,496 | -0.23(-0.75%) |
Jun 10, 2004 | 31.33 | 31.41 | 31.20 | 31.35 | 240,626 | +0.13(+0.43%) |
Jun 09, 2004 | 31.42 | 31.42 | 31.21 | 31.22 | 372,849 | -0.23(-0.73%) |
Jun 08, 2004 | 31.45 | 31.48 | 31.14 | 31.45 | 581,533 | -0.09(-0.30%) |
Jun 07, 2004 | 30.78 | 31.54 | 30.77 | 31.54 | 279,915 | +0.76(+2.48%) |
Jun 04, 2004 | 30.46 | 30.89 | 30.44 | 30.78 | 356,710 | +0.38(+1.26%) |
Jun 03, 2004 | 30.63 | 30.64 | 30.36 | 30.40 | 281,473 | -0.18(-0.57%) |
Jun 02, 2004 | 30.41 | 30.62 | 30.21 | 30.57 | 297,500 | +0.22(+0.73%) |
Jun 01, 2004 | 30.69 | 30.69 | 30.16 | 30.35 | 478,471 | -0.34(-1.10%) |
May 28, 2004 | 30.21 | 30.85 | 30.21 | 30.69 | 1,019,492 | +0.53(+1.77%) |
May 27, 2004 | 29.75 | 30.16 | 29.75 | 30.15 | 360,606 | +0.35(+1.18%) |
May 26, 2004 | 29.72 | 29.88 | 29.65 | 29.80 | 272,458 | +0.18(+0.59%) |
May 25, 2004 | 29.47 | 29.66 | 29.37 | 29.63 | 498,727 | +0.16(+0.53%) |
May 24, 2004 | 29.38 | 29.54 | 29.21 | 29.47 | 368,174 | +0.26(+0.88%) |
May 21, 2004 | 29.43 | 29.65 | 29.15 | 29.21 | 523,213 | -0.01(-0.03%) |
May 20, 2004 | 29.07 | 29.34 | 28.98 | 29.22 | 260,215 | +0.22(+0.76%) |
May 19, 2004 | 29.49 | 29.81 | 28.93 | 29.00 | 349,253 | -0.22(-0.74%) |
May 18, 2004 | 28.75 | 29.25 | 28.63 | 29.22 | 426,494 | +0.57(+1.99%) |
May 17, 2004 | 29.02 | 29.03 | 28.62 | 28.65 | 435,398 | -0.71(-2.43%) |
May 14, 2004 | 29.56 | 29.58 | 29.30 | 29.36 | 347,139 | -0.08(-0.27%) |
May 13, 2004 | 29.07 | 29.56 | 29.04 | 29.44 | 694,501 | +0.36(+1.25%) |
May 12, 2004 | 28.44 | 29.12 | 28.36 | 29.08 | 822,605 | +0.68(+2.40%) |
May 11, 2004 | 28.15 | 28.54 | 28.15 | 28.40 | 516,090 | +0.25(+0.88%) |
May 10, 2004 | 27.29 | 28.71 | 27.13 | 28.15 | 1,063,677 | +0.60(+2.17%) |
May 07, 2004 | 28.66 | 28.81 | 27.43 | 27.55 | 1,026,615 | -1.38(-4.77%) |
May 06, 2004 | 29.38 | 29.45 | 28.63 | 28.93 | 788,436 | -0.61(-2.05%) |
May 05, 2004 | 29.85 | 29.94 | 29.50 | 29.54 | 413,139 | -0.31(-1.04%) |
May 04, 2004 | 30.04 | 30.05 | 29.76 | 29.85 | 406,127 | -0.18(-0.61%) |
May 03, 2004 | 29.72 | 30.23 | 29.50 | 30.03 | 320,539 | +0.38(+1.29%) |
Apr 30, 2004 | 29.52 | 30.21 | 29.09 | 29.65 | 651,985 | +0.13(+0.43%) |
Apr 29, 2004 | 30.32 | 30.64 | 29.43 | 29.52 | 728,447 | -1.12(-3.66%) |
Apr 28, 2004 | 31.29 | 31.33 | 30.64 | 30.65 | 258,991 | -0.64(-2.05%) |
Apr 27, 2004 | 31.44 | 31.57 | 31.19 | 31.29 | 213,581 | -0.06(-0.20%) |
Apr 26, 2004 | 31.31 | 31.49 | 31.25 | 31.35 | 244,967 | -0.14(-0.46%) |
Apr 23, 2004 | 31.74 | 31.76 | 31.24 | 31.50 | 197,331 | -0.26(-0.82%) |
Apr 22, 2004 | 31.18 | 32.03 | 31.18 | 31.76 | 405,237 | +0.69(+2.23%) |
Apr 21, 2004 | 31.29 | 31.29 | 30.83 | 31.07 | 381,419 | -0.22(-0.72%) |
Apr 20, 2004 | 31.66 | 31.98 | 31.27 | 31.29 | 304,400 | +0.00(+0.00%) |
Apr 19, 2004 | 31.36 | 31.36 | 31.05 | 31.29 | 155,038 | -0.02(-0.07%) |
Apr 16, 2004 | 31.40 | 31.40 | 31.18 | 31.31 | 250,643 | -0.04(-0.13%) |
Apr 15, 2004 | 31.33 | 31.62 | 31.32 | 31.35 | 239,513 | +0.11(+0.35%) |
Apr 14, 2004 | 31.22 | 31.70 | 31.12 | 31.24 | 248,195 | -0.26(-0.81%) |
Apr 13, 2004 | 31.83 | 31.83 | 31.32 | 31.50 | 352,259 | -0.27(-0.85%) |
Apr 12, 2004 | 31.42 | 31.89 | 31.42 | 31.77 | 201,561 | +0.36(+1.14%) |
Apr 08, 2004 | 31.45 | 31.61 | 31.28 | 31.41 | 150,363 | +0.05(+0.17%) |
Apr 07, 2004 | 31.60 | 31.63 | 31.22 | 31.36 | 182,640 | -0.31(-0.99%) |
Apr 06, 2004 | 31.42 | 31.70 | 31.27 | 31.67 | 440,629 | +0.40(+1.29%) |
Apr 05, 2004 | 31.31 | 31.39 | 30.96 | 31.27 | 224,377 | +0.09(+0.30%) |
Apr 02, 2004 | 30.82 | 31.18 | 30.62 | 31.17 | 464,781 | +0.39(+1.27%) |
Apr 01, 2004 | 30.45 | 30.91 | 30.41 | 30.78 | 292,046 | +0.33(+1.09%) |
Mar 31, 2004 | 30.84 | 30.93 | 30.27 | 30.45 | 362,832 | -0.30(-0.98%) |
Mar 30, 2004 | 30.48 | 30.80 | 30.36 | 30.75 | 193,881 | +0.29(+0.96%) |
Mar 29, 2004 | 30.23 | 30.59 | 30.23 | 30.46 | 310,856 | +0.32(+1.06%) |
Mar 26, 2004 | 29.83 | 30.26 | 29.66 | 30.14 | 394,774 | +0.27(+0.89%) |
Mar 25, 2004 | 29.28 | 29.93 | 29.28 | 29.87 | 445,193 | +0.62(+2.10%) |
Mar 24, 2004 | 28.94 | 29.35 | 28.82 | 29.26 | 434,063 | +0.20(+0.70%) |
Mar 23, 2004 | 28.53 | 29.20 | 28.51 | 29.06 | 439,071 | +0.64(+2.26%) |
Mar 22, 2004 | 29.34 | 29.34 | 28.06 | 28.41 | 409,911 | -0.93(-3.15%) |
Mar 19, 2004 | 28.84 | 29.46 | 28.77 | 29.34 | 295,719 | +0.34(+1.18%) |
Mar 18, 2004 | 29.28 | 29.28 | 28.88 | 29.00 | 304,734 | -0.29(-0.98%) |
Mar 17, 2004 | 29.25 | 29.40 | 29.21 | 29.29 | 184,643 | +0.04(+0.14%) |
Mar 16, 2004 | 29.20 | 29.48 | 28.95 | 29.25 | 187,203 | +0.09(+0.31%) |
Mar 15, 2004 | 29.50 | 29.51 | 29.08 | 29.16 | 214,583 | -0.44(-1.47%) |
Mar 12, 2004 | 29.29 | 29.63 | 29.27 | 29.59 | 354,151 | +0.31(+1.04%) |
Mar 11, 2004 | 29.45 | 29.72 | 29.26 | 29.29 | 385,425 | -0.40(-1.33%) |
Mar 10, 2004 | 29.76 | 30.09 | 29.51 | 29.68 | 469,233 | -0.09(-0.29%) |
Mar 09, 2004 | 29.84 | 29.87 | 29.65 | 29.77 | 330,444 | -0.07(-0.24%) |
Mar 08, 2004 | 29.83 | 30.10 | 29.82 | 29.84 | 504,403 | +0.12(+0.41%) |
Mar 05, 2004 | 29.19 | 29.78 | 29.16 | 29.72 | 335,898 | +0.48(+1.64%) |
Mar 04, 2004 | 29.34 | 29.34 | 29.01 | 29.24 | 361,830 | +0.04(+0.12%) |
Mar 03, 2004 | 29.21 | 29.31 | 28.96 | 29.20 | 222,596 | +0.07(+0.23%) |
Mar 02, 2004 | 29.25 | 29.39 | 28.99 | 29.13 | 249,196 | -0.18(-0.61%) |
Mar 01, 2004 | 29.16 | 29.47 | 29.11 | 29.31 | 436,177 | +0.31(+1.05%) |
Feb 27, 2004 | 28.80 | 29.07 | 28.72 | 29.01 | 432,727 | +0.19(+0.67%) |
Feb 26, 2004 | 28.71 | 28.95 | 28.46 | 28.81 | 175,183 | +0.02(+0.06%) |
Feb 25, 2004 | 28.91 | 28.91 | 28.67 | 28.80 | 183,196 | -0.11(-0.39%) |
Feb 24, 2004 | 28.70 | 29.01 | 28.59 | 28.91 | 200,225 | +0.21(+0.72%) |
Feb 23, 2004 | 28.79 | 28.85 | 28.52 | 28.70 | 368,063 | -0.08(-0.28%) |
Feb 20, 2004 | 29.07 | 29.08 | 28.50 | 28.78 | 197,777 | -0.28(-0.97%) |
Feb 19, 2004 | 28.86 | 29.17 | 28.75 | 29.07 | 244,522 | +0.23(+0.79%) |
Feb 18, 2004 | 28.90 | 29.15 | 28.74 | 28.84 | 217,699 | +0.05(+0.17%) |
Feb 17, 2004 | 29.00 | 29.11 | 28.71 | 28.79 | 292,380 | -0.01(-0.03%) |
Feb 13, 2004 | 29.18 | 29.22 | 28.64 | 28.80 | 240,404 | -0.35(-1.22%) |
Feb 12, 2004 | 29.09 | 29.35 | 29.09 | 29.15 | 611,027 | +0.06(+0.20%) |
Feb 11, 2004 | 28.92 | 29.21 | 28.78 | 29.09 | 507,631 | +0.08(+0.28%) |
Feb 10, 2004 | 29.04 | 29.24 | 28.81 | 29.01 | 589,324 | +0.01(+0.05%) |
Feb 09, 2004 | 29.02 | 29.20 | 28.90 | 29.00 | 426,494 | -0.01(-0.03%) |
Feb 06, 2004 | 28.80 | 29.09 | 28.77 | 29.01 | 371,402 | +0.26(+0.89%) |
Feb 05, 2004 | 28.66 | 28.90 | 28.59 | 28.75 | 477,247 | +0.11(+0.39%) |
Feb 04, 2004 | 28.28 | 28.64 | 28.19 | 28.64 | 413,361 | +0.14(+0.49%) |
Feb 03, 2004 | 28.53 | 28.71 | 28.41 | 28.50 | 342,687 | -0.31(-1.06%) |
Feb 02, 2004 | 28.12 | 29.01 | 28.11 | 28.81 | 721,324 | +0.70(+2.48%) |
Jan 30, 2004 | 27.47 | 28.11 | 27.31 | 28.11 | 461,108 | +0.74(+2.71%) |
Jan 29, 2004 | 27.81 | 28.66 | 27.24 | 27.37 | 1,744,711 | +0.50(+1.87%) |
Jan 28, 2004 | 27.63 | 27.63 | 26.83 | 26.86 | 681,034 | -0.27(-0.99%) |
Jan 27, 2004 | 26.52 | 27.13 | 26.39 | 27.13 | 493,496 | +0.62(+2.32%) |
Jan 26, 2004 | 26.42 | 26.56 | 26.37 | 26.52 | 223,709 | +0.10(+0.37%) |
Jan 23, 2004 | 26.42 | 26.54 | 26.36 | 26.42 | 390,211 | +0.00(+0.00%) |
Jan 22, 2004 | 26.33 | 26.44 | 26.26 | 26.42 | 192,434 | +0.05(+0.19%) |
Jan 21, 2004 | 26.29 | 26.51 | 26.08 | 26.37 | 283,921 | +0.08(+0.31%) |
Jan 20, 2004 | 26.37 | 26.41 | 26.18 | 26.29 | 256,208 | +0.06(+0.22%) |
Jan 16, 2004 | 25.90 | 26.24 | 25.79 | 26.23 | 276,019 | +0.40(+1.53%) |
Jan 15, 2004 | 25.93 | 25.93 | 25.49 | 25.84 | 354,151 | -0.10(-0.38%) |
Jan 14, 2004 | 25.69 | 26.02 | 25.39 | 25.93 | 243,631 | +0.25(+0.96%) |
Jan 13, 2004 | 25.70 | 25.72 | 25.40 | 25.69 | 298,947 | -0.06(-0.24%) |
Jan 12, 2004 | 25.88 | 25.90 | 25.65 | 25.75 | 170,731 | -0.14(-0.56%) |
Jan 09, 2004 | 26.33 | 26.33 | 25.82 | 25.89 | 250,087 | -0.46(-1.76%) |
Jan 08, 2004 | 26.07 | 26.36 | 25.97 | 26.36 | 221,706 | +0.30(+1.16%) |
Jan 07, 2004 | 26.12 | 26.15 | 25.89 | 26.06 | 195,439 | -0.16(-0.60%) |
Jan 06, 2004 | 26.42 | 26.47 | 26.15 | 26.21 | 159,156 | -0.29(-1.10%) |
Jan 05, 2004 | 26.24 | 26.54 | 26.11 | 26.51 | 278,023 | +0.23(+0.89%) |
Jan 02, 2004 | 26.69 | 26.73 | 26.21 | 26.27 | 318,535 | -0.49(-1.83%) |
Dec 31, 2003 | 26.28 | 26.80 | 26.28 | 26.76 | 366,393 | +0.44(+1.66%) |
Dec 30, 2003 | 26.42 | 26.48 | 26.17 | 26.33 | 326,549 | -0.06(-0.24%) |
Dec 29, 2003 | 26.51 | 26.51 | 26.32 | 26.39 | 370,178 | -0.13(-0.49%) |
Dec 26, 2003 | 26.47 | 26.54 | 26.38 | 26.52 | 97,942 | +0.04(+0.17%) |
Dec 24, 2003 | 26.60 | 26.71 | 26.46 | 26.47 | 71,564 | -0.14(-0.54%) |
Dec 23, 2003 | 26.76 | 26.78 | 26.51 | 26.62 | 273,014 | -0.11(-0.42%) |
Dec 22, 2003 | 26.48 | 26.82 | 26.37 | 26.73 | 359,048 | +0.30(+1.12%) |
Dec 19, 2003 | 26.33 | 26.51 | 26.25 | 26.43 | 338,903 | +0.16(+0.60%) |
Dec 18, 2003 | 26.28 | 26.28 | 26.07 | 26.28 | 312,191 | +0.08(+0.29%) |
Dec 17, 2003 | 25.76 | 26.28 | 25.76 | 26.20 | 383,199 | +0.41(+1.59%) |
Dec 16, 2003 | 25.51 | 25.81 | 25.26 | 25.79 | 440,407 | +0.28(+1.11%) |
Dec 15, 2003 | 26.06 | 26.08 | 25.51 | 25.51 | 373,071 | -0.41(-1.59%) |
Dec 12, 2003 | 26.17 | 26.20 | 25.92 | 25.92 | 218,478 | -0.16(-0.62%) |
Dec 11, 2003 | 25.88 | 26.11 | 25.75 | 26.08 | 245,078 | +0.20(+0.78%) |
Dec 10, 2003 | 26.12 | 26.24 | 25.89 | 25.88 | 224,488 | -0.43(-1.64%) |
Dec 09, 2003 | 26.53 | 26.66 | 26.31 | 26.31 | 178,411 | -0.11(-0.41%) |
Dec 08, 2003 | 26.11 | 26.44 | 26.03 | 26.42 | 180,970 | +0.34(+1.31%) |
Dec 05, 2003 | 26.33 | 26.33 | 26.11 | 26.08 | 172,957 | -0.34(-1.28%) |
Dec 04, 2003 | 25.75 | 26.42 | 25.80 | 26.42 | 539,240 | +0.67(+2.60%) |
Dec 03, 2003 | 25.31 | 25.86 | 25.31 | 25.75 | 397,446 | +0.44(+1.76%) |
Dec 02, 2003 | 25.34 | 25.43 | 25.19 | 25.30 | 165,277 | -0.12(-0.46%) |
Dec 01, 2003 | 25.06 | 25.54 | 25.06 | 25.42 | 278,245 | +0.28(+1.13%) |
Nov 28, 2003 | 24.98 | 25.21 | 24.93 | 25.14 | 65,777 | +0.15(+0.61%) |
Nov 26, 2003 | 25.11 | 25.13 | 24.97 | 24.98 | 278,245 | -0.09(-0.36%) |
Nov 25, 2003 | 24.69 | 25.12 | 24.69 | 25.07 | 296,721 | +0.44(+1.77%) |
Nov 24, 2003 | 24.62 | 24.70 | 24.50 | 24.64 | 246,970 | +0.02(+0.07%) |
Nov 21, 2003 | 24.60 | 24.71 | 24.55 | 24.62 | 152,812 | +0.02(+0.09%) |
Nov 20, 2003 | 24.52 | 24.66 | 24.48 | 24.60 | 197,888 | +0.08(+0.31%) |
Nov 19, 2003 | 24.65 | 24.68 | 24.47 | 24.52 | 244,411 | -0.13(-0.51%) |
Nov 18, 2003 | 24.66 | 24.71 | 24.57 | 24.65 | 225,045 | -0.06(-0.24%) |
Nov 17, 2003 | 24.54 | 24.81 | 24.39 | 24.70 | 229,942 | -0.09(-0.38%) |
Nov 14, 2003 | 24.75 | 24.81 | 24.75 | 24.80 | 240,626 | +0.00(+0.00%) |
Nov 13, 2003 | 24.80 | 24.81 | 24.62 | 24.80 | 193,213 | -0.09(-0.38%) |
Nov 12, 2003 | 25.08 | 25.08 | 24.77 | 24.89 | 226,269 | -0.18(-0.72%) |
Nov 11, 2003 | 24.91 | 25.12 | 24.88 | 25.07 | 324,657 | +0.16(+0.63%) |
Nov 10, 2003 | 25.05 | 25.05 | 24.72 | 24.91 | 193,325 | -0.15(-0.61%) |
Nov 07, 2003 | 25.21 | 25.23 | 25.00 | 25.07 | 207,682 | -0.16(-0.62%) |
Nov 06, 2003 | 25.27 | 25.27 | 25.05 | 25.23 | 144,687 | -0.06(-0.23%) |
Nov 05, 2003 | 25.11 | 25.36 | 25.07 | 25.28 | 203,898 | +0.19(+0.75%) |
Nov 04, 2003 | 25.34 | 25.34 | 25.09 | 25.09 | 297,722 | -0.13(-0.53%) |
Nov 03, 2003 | 25.27 | 25.40 | 25.22 | 25.23 | 286,147 | -0.02(-0.07%) |
Oct 31, 2003 | 25.29 | 25.43 | 25.14 | 25.25 | 936,463 | -0.58(-2.23%) |
Oct 30, 2003 | 25.66 | 25.92 | 25.58 | 25.82 | 387,651 | +0.45(+1.77%) |
Oct 29, 2003 | 25.30 | 25.45 | 25.24 | 25.37 | 301,507 | +0.06(+0.25%) |
Oct 28, 2003 | 25.11 | 25.39 | 24.62 | 25.31 | 715,425 | +0.77(+3.15%) |
Oct 27, 2003 | 24.30 | 24.64 | 24.30 | 24.54 | 230,498 | +0.24(+0.98%) |
Oct 24, 2003 | 24.01 | 24.30 | 23.90 | 24.30 | 273,348 | +0.02(+0.09%) |
Oct 23, 2003 | 24.08 | 24.33 | 23.94 | 24.28 | 285,925 | +0.19(+0.80%) |
Oct 22, 2003 | 24.44 | 24.44 | 23.99 | 24.08 | 612,029 | -0.36(-1.47%) |
Oct 21, 2003 | 24.64 | 24.64 | 24.40 | 24.44 | 234,060 | -0.27(-1.07%) |
Oct 20, 2003 | 24.75 | 24.79 | 24.59 | 24.71 | 231,945 | -0.01(-0.04%) |
Oct 17, 2003 | 25.31 | 25.32 | 24.68 | 24.72 | 310,856 | -0.49(-1.94%) |
Oct 16, 2003 | 25.34 | 25.37 | 25.18 | 25.21 | 324,100 | -0.04(-0.18%) |
Oct 15, 2003 | 25.43 | 25.43 | 25.11 | 25.25 | 326,437 | -0.10(-0.41%) |
Oct 14, 2003 | 25.35 | 25.48 | 25.16 | 25.36 | 231,166 | -0.13(-0.53%) |
Oct 13, 2003 | 25.38 | 25.51 | 25.32 | 25.49 | 132,111 | +0.29(+1.14%) |
Oct 10, 2003 | 25.48 | 25.48 | 25.11 | 25.20 | 159,824 | -0.21(-0.83%) |
Oct 09, 2003 | 25.56 | 25.62 | 25.31 | 25.41 | 312,636 | +0.15(+0.59%) |
Oct 08, 2003 | 25.29 | 25.45 | 25.11 | 25.27 | 225,156 | -0.02(-0.09%) |
Oct 07, 2003 | 25.02 | 25.29 | 24.93 | 25.29 | 253,092 | +0.20(+0.79%) |
Oct 06, 2003 | 25.16 | 25.16 | 25.01 | 25.09 | 271,233 | +0.04(+0.16%) |
Oct 03, 2003 | 25.14 | 25.16 | 24.98 | 25.05 | 333,894 | +0.14(+0.56%) |
Oct 02, 2003 | 24.69 | 24.95 | 24.48 | 24.91 | 338,569 | +0.26(+1.04%) |