Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 28.26 | 28.79 | 28.26 | 28.70 | 659,706 | +0.38(+1.35%) |
Oct 28, 2004 | 28.58 | 28.58 | 28.19 | 28.32 | 1,166,338 | -0.25(-0.89%) |
Oct 27, 2004 | 27.98 | 28.65 | 27.77 | 28.58 | 1,154,663 | +0.59(+2.12%) |
Oct 26, 2004 | 27.33 | 27.98 | 27.18 | 27.98 | 838,490 | +0.62(+2.26%) |
Oct 25, 2004 | 27.17 | 27.48 | 27.13 | 27.36 | 884,011 | +0.21(+0.78%) |
Oct 22, 2004 | 27.36 | 27.60 | 27.09 | 27.15 | 625,270 | -0.20(-0.71%) |
Oct 21, 2004 | 27.50 | 27.56 | 27.12 | 27.35 | 1,274,009 | -0.15(-0.55%) |
Oct 20, 2004 | 27.33 | 27.61 | 27.05 | 27.50 | 784,713 | +0.25(+0.93%) |
Oct 19, 2004 | 27.92 | 28.14 | 27.23 | 27.24 | 706,289 | -0.77(-2.75%) |
Oct 18, 2004 | 27.56 | 28.08 | 27.39 | 28.02 | 844,976 | +0.46(+1.66%) |
Oct 15, 2004 | 27.47 | 27.73 | 27.23 | 27.56 | 609,350 | +0.25(+0.90%) |
Oct 14, 2004 | 27.38 | 27.53 | 27.26 | 27.31 | 433,750 | -0.02(-0.06%) |
Oct 13, 2004 | 27.78 | 27.90 | 27.13 | 27.33 | 784,595 | -0.24(-0.86%) |
Oct 12, 2004 | 27.64 | 27.73 | 27.47 | 27.57 | 961,374 | -0.08(-0.31%) |
Oct 11, 2004 | 27.54 | 27.92 | 27.54 | 27.65 | 410,518 | +0.08(+0.31%) |
Oct 08, 2004 | 27.51 | 27.83 | 27.41 | 27.57 | 892,974 | -0.24(-0.85%) |
Oct 07, 2004 | 28.62 | 29.00 | 27.73 | 27.80 | 2,542,005 | -0.03(-0.09%) |
Oct 06, 2004 | 27.47 | 27.83 | 27.40 | 27.83 | 918,565 | +0.47(+1.70%) |
Oct 05, 2004 | 27.20 | 27.44 | 27.02 | 27.36 | 1,445,481 | +0.34(+1.25%) |
Oct 04, 2004 | 26.96 | 27.26 | 26.86 | 27.02 | 917,622 | +0.10(+0.38%) |
Oct 01, 2004 | 26.69 | 26.92 | 26.56 | 26.92 | 1,011,023 | +0.26(+0.99%) |
Sep 30, 2004 | 26.57 | 26.96 | 26.57 | 26.66 | 1,579,687 | +0.21(+0.80%) |
Sep 29, 2004 | 26.54 | 26.58 | 26.30 | 26.45 | 1,012,674 | -0.20(-0.76%) |
Sep 28, 2004 | 26.29 | 26.68 | 26.29 | 26.65 | 690,132 | +0.42(+1.62%) |
Sep 27, 2004 | 26.37 | 26.41 | 26.15 | 26.23 | 861,133 | -0.20(-0.77%) |
Sep 24, 2004 | 25.99 | 26.46 | 25.99 | 26.43 | 1,368,000 | +0.36(+1.37%) |
Sep 23, 2004 | 26.35 | 26.46 | 25.96 | 26.07 | 1,019,278 | -0.38(-1.44%) |
Sep 22, 2004 | 26.39 | 26.63 | 26.21 | 26.46 | 839,197 | -0.08(-0.32%) |
Sep 21, 2004 | 26.40 | 26.63 | 26.29 | 26.54 | 627,511 | +0.19(+0.71%) |
Sep 20, 2004 | 26.41 | 26.61 | 26.29 | 26.35 | 854,293 | -0.18(-0.67%) |
Sep 17, 2004 | 26.26 | 26.74 | 26.21 | 26.53 | 1,183,792 | +0.40(+1.52%) |
Sep 16, 2004 | 25.97 | 26.26 | 25.96 | 26.13 | 748,272 | +0.08(+0.33%) |
Sep 15, 2004 | 25.96 | 26.14 | 25.84 | 26.05 | 571,140 | +0.09(+0.36%) |
Sep 14, 2004 | 25.95 | 26.02 | 25.68 | 25.96 | 875,048 | -0.05(-0.20%) |
Sep 13, 2004 | 25.96 | 26.10 | 25.84 | 26.01 | 633,761 | +0.00(+0.00%) |
Sep 10, 2004 | 25.92 | 26.07 | 25.64 | 26.01 | 510,170 | -0.03(-0.13%) |
Sep 09, 2004 | 25.86 | 26.11 | 25.86 | 26.04 | 601,566 | +0.21(+0.82%) |
Sep 08, 2004 | 26.06 | 26.16 | 25.79 | 25.83 | 524,321 | -0.34(-1.30%) |
Sep 07, 2004 | 26.19 | 26.27 | 26.00 | 26.17 | 938,731 | +0.18(+0.69%) |
Sep 03, 2004 | 25.84 | 26.08 | 25.74 | 25.99 | 660,768 | +0.15(+0.59%) |
Sep 02, 2004 | 25.51 | 25.85 | 25.48 | 25.84 | 585,645 | +0.38(+1.50%) |
Sep 01, 2004 | 25.26 | 25.62 | 25.26 | 25.46 | 778,227 | +0.08(+0.33%) |
Aug 31, 2004 | 25.31 | 25.53 | 25.24 | 25.37 | 571,022 | +0.13(+0.50%) |
Aug 30, 2004 | 25.50 | 25.53 | 25.24 | 25.24 | 460,049 | -0.21(-0.83%) |
Aug 27, 2004 | 25.62 | 25.63 | 25.28 | 25.46 | 494,485 | -0.08(-0.30%) |
Aug 26, 2004 | 25.72 | 25.77 | 25.52 | 25.53 | 553,214 | -0.14(-0.56%) |
Aug 25, 2004 | 25.12 | 25.81 | 25.04 | 25.68 | 691,430 | +0.56(+2.23%) |
Aug 24, 2004 | 25.46 | 25.46 | 24.93 | 25.12 | 1,453,854 | -0.14(-0.54%) |
Aug 23, 2004 | 25.59 | 25.60 | 25.22 | 25.25 | 651,451 | -0.33(-1.29%) |
Aug 20, 2004 | 25.44 | 25.66 | 25.33 | 25.58 | 743,555 | +0.14(+0.57%) |
Aug 19, 2004 | 25.50 | 25.50 | 25.23 | 25.44 | 708,648 | -0.25(-0.96%) |
Aug 18, 2004 | 25.56 | 25.68 | 25.35 | 25.68 | 747,683 | +0.11(+0.43%) |
Aug 17, 2004 | 25.71 | 25.79 | 25.41 | 25.57 | 588,004 | -0.20(-0.79%) |
Aug 16, 2004 | 25.25 | 25.86 | 25.25 | 25.78 | 595,552 | +0.43(+1.71%) |
Aug 13, 2004 | 25.37 | 25.43 | 25.13 | 25.35 | 599,679 | -0.09(-0.37%) |
Aug 12, 2004 | 25.46 | 25.51 | 25.01 | 25.44 | 855,118 | -0.18(-0.69%) |
Aug 11, 2004 | 25.23 | 25.78 | 25.07 | 25.62 | 591,778 | +0.14(+0.53%) |
Aug 10, 2004 | 25.01 | 25.53 | 24.86 | 25.48 | 915,027 | +0.47(+1.90%) |
Aug 09, 2004 | 24.91 | 25.29 | 24.87 | 25.01 | 577,862 | +0.10(+0.41%) |
Aug 06, 2004 | 25.01 | 25.10 | 24.62 | 24.90 | 863,019 | -0.31(-1.24%) |
Aug 05, 2004 | 25.89 | 25.90 | 25.12 | 25.22 | 838,961 | -0.66(-2.56%) |
Aug 04, 2004 | 25.82 | 26.05 | 25.53 | 25.88 | 564,182 | +0.06(+0.23%) |
Aug 03, 2004 | 26.04 | 26.04 | 25.60 | 25.82 | 706,761 | -0.21(-0.81%) |
Aug 02, 2004 | 25.87 | 26.07 | 25.57 | 26.03 | 532,223 | +0.17(+0.66%) |
Jul 30, 2004 | 25.91 | 26.06 | 25.79 | 25.86 | 426,438 | -0.17(-0.65%) |
Jul 29, 2004 | 25.89 | 26.20 | 25.76 | 26.03 | 575,385 | +0.23(+0.89%) |
Jul 28, 2004 | 25.94 | 25.96 | 25.44 | 25.80 | 827,050 | -0.13(-0.49%) |
Jul 27, 2004 | 25.74 | 26.00 | 25.60 | 25.93 | 919,155 | +0.23(+0.89%) |
Jul 26, 2004 | 25.74 | 26.07 | 25.58 | 25.70 | 1,225,304 | -0.03(-0.13%) |
Jul 23, 2004 | 26.02 | 26.02 | 25.46 | 25.74 | 748,390 | -0.45(-1.72%) |
Jul 22, 2004 | 26.50 | 26.52 | 26.09 | 26.18 | 1,076,711 | -0.36(-1.37%) |
Jul 21, 2004 | 26.64 | 26.70 | 26.49 | 26.55 | 798,865 | +0.02(+0.06%) |
Jul 20, 2004 | 26.43 | 26.63 | 26.32 | 26.53 | 1,027,297 | +0.03(+0.13%) |
Jul 19, 2004 | 26.63 | 26.71 | 26.42 | 26.50 | 488,824 | -0.04(-0.16%) |
Jul 16, 2004 | 26.67 | 26.78 | 26.43 | 26.54 | 620,081 | +0.08(+0.32%) |
Jul 15, 2004 | 26.65 | 26.81 | 26.40 | 26.46 | 797,568 | -0.02(-0.06%) |
Jul 14, 2004 | 26.41 | 26.65 | 26.25 | 26.47 | 1,013,853 | -0.07(-0.26%) |
Jul 13, 2004 | 26.54 | 26.63 | 26.47 | 26.54 | 619,256 | -0.01(-0.03%) |
Jul 12, 2004 | 26.20 | 26.57 | 25.91 | 26.55 | 690,132 | +0.43(+1.66%) |
Jul 09, 2004 | 26.29 | 26.37 | 25.96 | 26.12 | 847,570 | -0.17(-0.65%) |
Jul 08, 2004 | 26.35 | 26.40 | 26.04 | 26.29 | 866,911 | -0.06(-0.23%) |
Jul 07, 2004 | 25.98 | 26.35 | 25.93 | 26.35 | 860,661 | +0.36(+1.37%) |
Jul 06, 2004 | 26.00 | 26.18 | 25.85 | 25.99 | 847,335 | -0.01(-0.03%) |
Jul 02, 2004 | 26.03 | 26.03 | 25.70 | 26.00 | 583,287 | -0.03(-0.13%) |
Jul 01, 2004 | 26.33 | 26.52 | 25.67 | 26.03 | 1,059,846 | -0.85(-3.15%) |
Jun 30, 2004 | 26.80 | 26.94 | 26.51 | 26.88 | 883,421 | +0.08(+0.32%) |
Jun 29, 2004 | 26.41 | 26.80 | 26.41 | 26.80 | 505,806 | +0.38(+1.44%) |
Jun 28, 2004 | 26.50 | 26.66 | 26.26 | 26.41 | 619,728 | +0.22(+0.84%) |
Jun 25, 2004 | 26.22 | 26.39 | 26.03 | 26.19 | 666,782 | -0.03(-0.10%) |
Jun 24, 2004 | 25.86 | 26.28 | 25.84 | 26.22 | 678,103 | +0.03(+0.13%) |
Jun 23, 2004 | 25.82 | 26.22 | 25.70 | 26.18 | 551,917 | +0.22(+0.85%) |
Jun 22, 2004 | 25.67 | 26.13 | 25.50 | 25.96 | 744,499 | +0.30(+1.16%) |
Jun 21, 2004 | 25.82 | 25.90 | 25.60 | 25.67 | 741,432 | -0.12(-0.46%) |
Jun 18, 2004 | 25.61 | 25.96 | 25.51 | 25.79 | 1,016,566 | +0.01(+0.03%) |
Jun 17, 2004 | 26.27 | 26.30 | 25.69 | 25.78 | 982,837 | -0.47(-1.81%) |
Jun 16, 2004 | 26.41 | 26.41 | 26.07 | 26.25 | 565,243 | -0.16(-0.61%) |
Jun 15, 2004 | 26.24 | 26.46 | 26.13 | 26.41 | 717,021 | +0.30(+1.14%) |
Jun 14, 2004 | 26.41 | 26.41 | 25.99 | 26.12 | 430,802 | -0.49(-1.85%) |
Jun 10, 2004 | 26.58 | 26.69 | 26.50 | 26.61 | 737,541 | +0.11(+0.42%) |
Jun 09, 2004 | 26.61 | 26.69 | 26.43 | 26.50 | 533,874 | -0.12(-0.45%) |
Jun 08, 2004 | 26.26 | 26.62 | 26.19 | 26.62 | 556,988 | +0.25(+0.96%) |
Jun 07, 2004 | 26.03 | 26.39 | 25.83 | 26.36 | 626,803 | +0.31(+1.20%) |
Jun 04, 2004 | 25.78 | 26.16 | 25.74 | 26.05 | 558,167 | +0.39(+1.52%) |
Jun 03, 2004 | 25.92 | 26.07 | 25.66 | 25.66 | 521,255 | -0.44(-1.69%) |
Jun 02, 2004 | 25.91 | 26.14 | 25.64 | 26.10 | 837,900 | +0.13(+0.49%) |
Jun 01, 2004 | 25.88 | 26.13 | 25.77 | 25.97 | 867,973 | +0.10(+0.39%) |
May 28, 2004 | 26.05 | 26.05 | 25.70 | 25.87 | 520,665 | -0.25(-0.97%) |
May 27, 2004 | 25.85 | 26.30 | 25.85 | 26.13 | 963,615 | +0.36(+1.38%) |
May 26, 2004 | 25.64 | 25.85 | 25.52 | 25.77 | 1,065,153 | +0.04(+0.16%) |
May 25, 2004 | 24.83 | 25.78 | 24.68 | 25.73 | 1,584,758 | +0.78(+3.13%) |
May 24, 2004 | 24.73 | 25.08 | 24.73 | 24.95 | 601,684 | +0.23(+0.93%) |
May 21, 2004 | 24.79 | 25.00 | 24.54 | 24.72 | 899,814 | -0.03(-0.10%) |
May 20, 2004 | 24.00 | 24.75 | 23.98 | 24.74 | 1,207,260 | +0.70(+2.89%) |
May 19, 2004 | 24.57 | 24.62 | 24.01 | 24.05 | 959,015 | -0.31(-1.25%) |
May 18, 2004 | 24.04 | 24.43 | 24.04 | 24.35 | 741,314 | +0.28(+1.16%) |
May 17, 2004 | 24.25 | 24.37 | 23.96 | 24.07 | 884,365 | -0.51(-2.07%) |
May 14, 2004 | 24.39 | 24.72 | 24.26 | 24.58 | 808,181 | +0.11(+0.45%) |
May 13, 2004 | 24.12 | 24.55 | 24.12 | 24.47 | 802,403 | +0.33(+1.37%) |
May 12, 2004 | 24.16 | 24.22 | 23.76 | 24.14 | 1,168,225 | -0.23(-0.94%) |
May 11, 2004 | 23.95 | 24.64 | 23.95 | 24.37 | 1,051,827 | -0.10(-0.42%) |
May 10, 2004 | 24.51 | 24.63 | 24.24 | 24.47 | 868,326 | -0.21(-0.86%) |
May 07, 2004 | 24.94 | 25.06 | 24.62 | 24.68 | 1,209,029 | -0.38(-1.52%) |
May 06, 2004 | 24.87 | 25.12 | 24.83 | 25.07 | 750,395 | +0.03(+0.10%) |
May 05, 2004 | 25.12 | 25.18 | 24.95 | 25.04 | 736,126 | -0.14(-0.57%) |
May 04, 2004 | 25.18 | 25.44 | 24.92 | 25.18 | 818,677 | -0.01(-0.03%) |
May 03, 2004 | 25.37 | 25.46 | 25.06 | 25.19 | 980,597 | -0.08(-0.30%) |
Apr 30, 2004 | 24.93 | 25.58 | 24.84 | 25.27 | 1,810,360 | +0.47(+1.92%) |
Apr 29, 2004 | 24.84 | 25.26 | 24.64 | 24.79 | 1,081,782 | -0.06(-0.24%) |
Apr 28, 2004 | 25.28 | 25.30 | 24.69 | 24.85 | 1,310,804 | -0.45(-1.78%) |
Apr 27, 2004 | 24.84 | 25.31 | 24.73 | 25.30 | 1,473,431 | +0.68(+2.75%) |
Apr 26, 2004 | 24.84 | 24.84 | 24.53 | 24.62 | 1,185,915 | -0.21(-0.85%) |
Apr 23, 2004 | 24.73 | 24.89 | 24.53 | 24.84 | 743,791 | +0.10(+0.41%) |
Apr 22, 2004 | 24.17 | 24.76 | 24.12 | 24.73 | 1,663,418 | +0.70(+2.89%) |
Apr 21, 2004 | 23.91 | 24.11 | 23.70 | 24.04 | 691,783 | +0.25(+1.07%) |
Apr 20, 2004 | 24.17 | 24.21 | 23.79 | 23.79 | 602,038 | -0.36(-1.51%) |
Apr 19, 2004 | 24.16 | 24.17 | 23.95 | 24.15 | 472,432 | -0.01(-0.04%) |
Apr 16, 2004 | 24.20 | 24.20 | 24.01 | 24.16 | 710,181 | -0.01(-0.04%) |
Apr 15, 2004 | 24.18 | 24.26 | 24.12 | 24.17 | 1,383,803 | +0.07(+0.28%) |
Apr 14, 2004 | 24.05 | 24.32 | 24.01 | 24.10 | 1,198,298 | -0.05(-0.21%) |
Apr 13, 2004 | 24.28 | 24.28 | 24.12 | 24.15 | 1,207,496 | -0.12(-0.49%) |
Apr 12, 2004 | 24.12 | 24.29 | 24.12 | 24.27 | 758,768 | +0.19(+0.77%) |
Apr 08, 2004 | 24.12 | 24.20 | 23.94 | 24.08 | 782,119 | +0.03(+0.14%) |
Apr 07, 2004 | 24.17 | 24.19 | 23.94 | 24.05 | 653,574 | -0.12(-0.49%) |
Apr 06, 2004 | 24.18 | 24.19 | 24.05 | 24.17 | 643,785 | +0.00(+0.00%) |
Apr 05, 2004 | 24.19 | 24.23 | 24.07 | 24.17 | 892,502 | +0.00(+0.00%) |
Apr 02, 2004 | 24.21 | 24.52 | 24.15 | 24.17 | 1,745,026 | +0.01(+0.04%) |
Apr 01, 2004 | 24.08 | 24.51 | 23.99 | 24.16 | 2,423,366 | -0.03(-0.14%) |
Mar 31, 2004 | 24.00 | 24.26 | 23.62 | 24.19 | 847,806 | +0.14(+0.60%) |
Mar 30, 2004 | 23.69 | 24.10 | 23.65 | 24.05 | 801,931 | +0.26(+1.10%) |
Mar 29, 2004 | 23.39 | 23.98 | 23.34 | 23.79 | 1,002,650 | +0.48(+2.07%) |
Mar 26, 2004 | 23.40 | 23.44 | 23.15 | 23.30 | 487,763 | -0.14(-0.62%) |
Mar 25, 2004 | 22.71 | 23.56 | 22.64 | 23.45 | 795,563 | +0.75(+3.29%) |
Mar 24, 2004 | 22.84 | 22.95 | 22.55 | 22.70 | 730,111 | -0.11(-0.48%) |
Mar 23, 2004 | 23.10 | 23.15 | 22.62 | 22.81 | 904,767 | -0.12(-0.52%) |
Mar 22, 2004 | 23.12 | 23.22 | 22.59 | 22.93 | 717,964 | -0.19(-0.81%) |
Mar 19, 2004 | 23.26 | 23.44 | 23.12 | 23.12 | 597,321 | -0.27(-1.16%) |
Mar 18, 2004 | 23.49 | 23.50 | 23.05 | 23.39 | 743,201 | -0.22(-0.93%) |
Mar 17, 2004 | 23.30 | 23.69 | 23.25 | 23.61 | 818,324 | +0.29(+1.24%) |
Mar 16, 2004 | 23.15 | 23.46 | 23.07 | 23.32 | 736,597 | +0.17(+0.73%) |
Mar 15, 2004 | 23.53 | 23.53 | 23.05 | 23.15 | 889,436 | -0.43(-1.83%) |
Mar 12, 2004 | 23.47 | 23.74 | 23.27 | 23.58 | 938,967 | +0.04(+0.18%) |
Mar 11, 2004 | 23.70 | 23.91 | 23.48 | 23.54 | 1,560,346 | -0.31(-1.32%) |
Mar 10, 2004 | 23.79 | 24.20 | 23.74 | 23.85 | 2,361,806 | +0.08(+0.32%) |
Mar 09, 2004 | 23.41 | 24.00 | 23.41 | 23.78 | 1,942,561 | +0.36(+1.56%) |
Mar 08, 2004 | 23.47 | 23.67 | 23.32 | 23.41 | 1,308,327 | -0.06(-0.25%) |
Mar 05, 2004 | 23.15 | 23.49 | 23.06 | 23.47 | 2,481,034 | +0.32(+1.39%) |
Mar 04, 2004 | 22.96 | 23.18 | 22.95 | 23.15 | 731,998 | +0.10(+0.44%) |
Mar 03, 2004 | 23.26 | 23.33 | 22.86 | 23.05 | 1,063,266 | -0.26(-1.13%) |
Mar 02, 2004 | 23.60 | 23.71 | 23.31 | 23.31 | 1,353,141 | -0.29(-1.22%) |
Mar 01, 2004 | 23.17 | 23.66 | 23.17 | 23.60 | 899,578 | +0.44(+1.90%) |
Feb 27, 2004 | 23.02 | 23.44 | 22.89 | 23.16 | 729,639 | +0.14(+0.59%) |
Feb 26, 2004 | 22.91 | 23.04 | 22.75 | 23.02 | 872,926 | +0.13(+0.56%) |
Feb 25, 2004 | 23.12 | 23.12 | 22.74 | 22.89 | 1,678,041 | -0.27(-1.17%) |
Feb 24, 2004 | 23.18 | 23.44 | 22.95 | 23.17 | 1,292,289 | -0.03(-0.11%) |
Feb 23, 2004 | 23.33 | 23.47 | 23.15 | 23.19 | 979,182 | -0.13(-0.55%) |
Feb 20, 2004 | 23.54 | 23.63 | 23.14 | 23.32 | 900,286 | -0.21(-0.90%) |
Feb 19, 2004 | 23.32 | 23.89 | 23.27 | 23.53 | 1,049,940 | +0.36(+1.57%) |
Feb 18, 2004 | 23.35 | 23.39 | 22.94 | 23.17 | 636,828 | -0.10(-0.44%) |
Feb 17, 2004 | 23.25 | 23.51 | 23.22 | 23.27 | 657,701 | +0.08(+0.37%) |
Feb 13, 2004 | 23.19 | 23.55 | 23.06 | 23.18 | 1,016,094 | +0.01(+0.04%) |
Feb 12, 2004 | 23.65 | 23.66 | 23.02 | 23.17 | 1,207,142 | -0.52(-2.18%) |
Feb 11, 2004 | 23.53 | 23.77 | 23.11 | 23.69 | 1,532,043 | +0.04(+0.18%) |
Feb 10, 2004 | 23.19 | 23.87 | 23.12 | 23.65 | 1,089,919 | +0.43(+1.86%) |
Feb 09, 2004 | 23.23 | 23.36 | 23.03 | 23.22 | 808,535 | -0.18(-0.76%) |
Feb 06, 2004 | 23.15 | 23.43 | 22.61 | 23.39 | 1,054,657 | +0.46(+2.00%) |
Feb 05, 2004 | 22.56 | 23.11 | 22.56 | 22.94 | 1,015,151 | +0.29(+1.27%) |
Feb 04, 2004 | 22.88 | 22.88 | 22.61 | 22.65 | 769,618 | -0.18(-0.78%) |
Feb 03, 2004 | 22.78 | 23.00 | 22.73 | 22.83 | 1,794,675 | -0.07(-0.30%) |
Feb 02, 2004 | 23.04 | 23.12 | 22.77 | 22.89 | 964,912 | -0.14(-0.63%) |
Jan 30, 2004 | 22.61 | 23.21 | 22.61 | 23.04 | 1,884,893 | +0.41(+1.80%) |
Jan 29, 2004 | 22.35 | 22.66 | 22.15 | 22.63 | 1,215,162 | +0.40(+1.79%) |
Jan 28, 2004 | 22.52 | 22.74 | 22.23 | 22.23 | 1,060,672 | -0.25(-1.13%) |
Jan 27, 2004 | 22.68 | 22.71 | 22.35 | 22.49 | 1,205,373 | -0.20(-0.86%) |
Jan 26, 2004 | 22.56 | 22.84 | 22.55 | 22.68 | 1,258,325 | +0.18(+0.79%) |
Jan 23, 2004 | 22.70 | 22.89 | 22.50 | 22.50 | 884,601 | -0.18(-0.78%) |
Jan 22, 2004 | 22.77 | 22.93 | 22.51 | 22.68 | 874,105 | -0.08(-0.37%) |
Jan 21, 2004 | 22.93 | 23.02 | 22.55 | 22.77 | 1,905,059 | -0.23(-1.00%) |
Jan 20, 2004 | 22.93 | 23.11 | 22.93 | 23.00 | 1,039,326 | +0.01(+0.04%) |
Jan 16, 2004 | 22.62 | 23.04 | 22.57 | 22.99 | 948,048 | +0.37(+1.65%) |
Jan 15, 2004 | 22.87 | 22.87 | 22.23 | 22.61 | 1,109,849 | -0.28(-1.22%) |
Jan 14, 2004 | 22.85 | 23.07 | 22.84 | 22.89 | 1,154,427 | +0.08(+0.37%) |
Jan 13, 2004 | 23.04 | 23.07 | 22.64 | 22.81 | 923,046 | -0.22(-0.96%) |
Jan 12, 2004 | 22.79 | 23.14 | 22.78 | 23.03 | 742,612 | +0.29(+1.27%) |
Jan 09, 2004 | 23.01 | 23.06 | 22.73 | 22.74 | 831,532 | -0.29(-1.25%) |
Jan 08, 2004 | 23.14 | 23.31 | 22.78 | 23.03 | 850,755 | -0.04(-0.18%) |
Jan 07, 2004 | 23.10 | 23.10 | 22.77 | 23.07 | 1,084,376 | +0.02(+0.07%) |
Jan 06, 2004 | 23.31 | 23.32 | 22.83 | 23.06 | 883,304 | -0.30(-1.27%) |
Jan 05, 2004 | 23.05 | 23.39 | 23.05 | 23.35 | 894,035 | +0.42(+1.85%) |
Jan 02, 2004 | 23.16 | 23.36 | 22.80 | 22.93 | 948,873 | -0.28(-1.21%) |
Dec 31, 2003 | 23.15 | 23.25 | 23.02 | 23.21 | 1,099,000 | +0.06(+0.26%) |
Dec 30, 2003 | 23.19 | 23.23 | 22.97 | 23.15 | 717,492 | -0.03(-0.11%) |
Dec 29, 2003 | 23.10 | 23.23 | 22.99 | 23.17 | 737,423 | +0.08(+0.33%) |
Dec 26, 2003 | 22.86 | 23.26 | 22.86 | 23.10 | 283,388 | +0.24(+1.04%) |
Dec 24, 2003 | 23.11 | 23.27 | 22.73 | 22.86 | 746,975 | -0.33(-1.43%) |
Dec 23, 2003 | 23.27 | 23.36 | 23.12 | 23.19 | 692,727 | -0.04(-0.18%) |
Dec 22, 2003 | 22.84 | 23.44 | 22.84 | 23.23 | 1,006,542 | +0.47(+2.09%) |
Dec 19, 2003 | 23.05 | 23.16 | 22.59 | 22.76 | 1,091,452 | -0.27(-1.18%) |
Dec 18, 2003 | 22.77 | 23.06 | 22.71 | 23.03 | 1,326,253 | +0.28(+1.23%) |
Dec 17, 2003 | 22.98 | 23.14 | 22.75 | 22.75 | 1,525,792 | -0.47(-2.04%) |
Dec 16, 2003 | 23.11 | 23.23 | 22.92 | 23.23 | 860,779 | +0.10(+0.44%) |
Dec 15, 2003 | 23.61 | 23.61 | 22.96 | 23.12 | 1,756,701 | -0.48(-2.05%) |
Dec 12, 2003 | 23.47 | 23.62 | 23.19 | 23.61 | 565,951 | +0.20(+0.83%) |
Dec 11, 2003 | 23.06 | 23.41 | 23.04 | 23.41 | 589,773 | +0.31(+1.32%) |
Dec 10, 2003 | 23.15 | 23.28 | 23.00 | 23.11 | 569,725 | -0.15(-0.66%) |
Dec 09, 2003 | 23.57 | 23.57 | 23.23 | 23.26 | 850,047 | -0.21(-0.90%) |
Dec 08, 2003 | 23.06 | 23.47 | 23.06 | 23.47 | 867,147 | +0.39(+1.69%) |
Dec 05, 2003 | 23.45 | 23.46 | 22.96 | 23.08 | 525,618 | -0.49(-2.09%) |
Dec 04, 2003 | 23.18 | 23.57 | 23.11 | 23.57 | 865,142 | +0.40(+1.72%) |
Dec 03, 2003 | 22.95 | 23.34 | 22.94 | 23.17 | 1,135,204 | +0.25(+1.11%) |
Dec 02, 2003 | 22.94 | 23.02 | 22.92 | 22.92 | 1,005,834 | -0.11(-0.48%) |
Dec 01, 2003 | 22.36 | 23.03 | 22.36 | 23.03 | 1,174,122 | +0.80(+3.59%) |
Nov 28, 2003 | 22.06 | 22.38 | 22.06 | 22.23 | 411,815 | -0.04(-0.19%) |
Nov 26, 2003 | 21.88 | 22.29 | 21.83 | 22.28 | 1,475,436 | +0.40(+1.82%) |
Nov 25, 2003 | 21.62 | 21.93 | 21.51 | 21.88 | 1,230,021 | +0.36(+1.69%) |
Nov 24, 2003 | 21.60 | 21.93 | 21.45 | 21.51 | 1,494,658 | -0.11(-0.51%) |
Nov 21, 2003 | 21.62 | 21.67 | 21.51 | 21.62 | 564,536 | +0.08(+0.39%) |
Nov 20, 2003 | 21.75 | 21.84 | 21.47 | 21.54 | 888,964 | -0.41(-1.85%) |
Nov 19, 2003 | 21.62 | 21.95 | 21.52 | 21.95 | 952,529 | +0.40(+1.85%) |
Nov 18, 2003 | 21.97 | 21.98 | 21.45 | 21.55 | 780,939 | -0.30(-1.36%) |
Nov 17, 2003 | 21.88 | 22.12 | 21.51 | 21.84 | 1,071,404 | -0.32(-1.45%) |
Nov 14, 2003 | 22.36 | 22.36 | 22.19 | 22.17 | 752,990 | -0.35(-1.54%) |
Nov 13, 2003 | 22.13 | 22.51 | 22.11 | 22.51 | 926,230 | +0.24(+1.07%) |
Nov 12, 2003 | 22.28 | 22.32 | 22.28 | 22.28 | 1,028,241 | -0.22(-0.98%) |
Nov 11, 2003 | 22.51 | 22.52 | 22.36 | 22.50 | 455,332 | -0.16(-0.71%) |
Nov 10, 2003 | 22.86 | 22.98 | 22.50 | 22.66 | 515,830 | -0.35(-1.51%) |
Nov 07, 2003 | 22.95 | 23.09 | 22.89 | 23.00 | 565,243 | +0.15(+0.67%) |
Nov 06, 2003 | 23.03 | 23.06 | 22.52 | 22.85 | 993,333 | -0.15(-0.66%) |
Nov 05, 2003 | 22.94 | 23.18 | 22.84 | 23.00 | 557,932 | -0.19(-0.80%) |
Nov 04, 2003 | 22.94 | 23.18 | 22.87 | 23.19 | 867,633 | +0.36(+1.56%) |