Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 37.84 | 38.26 | 37.70 | 37.75 | 278,683 | -0.41(-1.07%) |
Sep 29, 2004 | 37.68 | 38.16 | 37.56 | 38.16 | 332,292 | +0.51(+1.36%) |
Sep 28, 2004 | 37.42 | 37.70 | 37.42 | 37.65 | 221,528 | +0.28(+0.75%) |
Sep 27, 2004 | 37.09 | 37.41 | 36.39 | 37.37 | 446,387 | -0.14(-0.37%) |
Sep 24, 2004 | 36.95 | 37.93 | 36.95 | 37.51 | 227,867 | +0.48(+1.31%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.75 | 37.03 | 194,884 | -0.08(-0.23%) |
Sep 22, 2004 | 38.02 | 38.02 | 37.06 | 37.11 | 207,347 | -1.01(-2.66%) |
Sep 21, 2004 | 37.60 | 38.38 | 37.60 | 38.13 | 405,025 | +0.74(+1.97%) |
Sep 20, 2004 | 37.00 | 37.69 | 36.94 | 37.39 | 443,701 | +0.16(+0.43%) |
Sep 17, 2004 | 36.89 | 37.30 | 36.84 | 37.23 | 264,502 | +0.27(+0.73%) |
Sep 16, 2004 | 36.58 | 37.25 | 36.58 | 36.96 | 176,836 | +0.34(+0.91%) |
Sep 15, 2004 | 36.71 | 36.79 | 36.11 | 36.63 | 271,162 | -0.32(-0.86%) |
Sep 14, 2004 | 36.93 | 37.42 | 36.78 | 36.94 | 237,321 | -0.18(-0.48%) |
Sep 13, 2004 | 36.88 | 37.78 | 36.88 | 37.12 | 398,364 | +0.24(+0.66%) |
Sep 10, 2004 | 36.39 | 36.88 | 36.02 | 36.88 | 245,701 | +0.53(+1.46%) |
Sep 09, 2004 | 36.75 | 36.90 | 36.10 | 36.35 | 412,545 | -0.40(-1.09%) |
Sep 08, 2004 | 36.47 | 37.00 | 36.47 | 36.75 | 166,629 | +0.28(+0.77%) |
Sep 07, 2004 | 36.30 | 37.01 | 36.25 | 36.47 | 340,672 | +0.22(+0.62%) |
Sep 03, 2004 | 36.30 | 36.65 | 36.21 | 36.25 | 582,398 | -0.83(-2.23%) |
Sep 02, 2004 | 36.51 | 37.13 | 36.51 | 37.07 | 476,146 | +0.80(+2.21%) |
Sep 01, 2004 | 35.09 | 36.34 | 35.09 | 36.27 | 659,643 | +0.72(+2.02%) |
Aug 31, 2004 | 34.91 | 35.65 | 34.88 | 35.56 | 307,905 | +0.56(+1.60%) |
Aug 30, 2004 | 35.03 | 35.22 | 34.81 | 35.00 | 193,918 | -0.07(-0.21%) |
Aug 27, 2004 | 35.09 | 35.46 | 34.90 | 35.07 | 284,914 | -0.06(-0.16%) |
Aug 26, 2004 | 35.15 | 35.39 | 34.99 | 35.13 | 258,163 | -0.10(-0.29%) |
Aug 25, 2004 | 34.25 | 35.30 | 34.23 | 35.23 | 263,964 | +0.79(+2.30%) |
Aug 24, 2004 | 34.30 | 34.53 | 33.98 | 34.44 | 253,651 | +0.14(+0.41%) |
Aug 23, 2004 | 34.37 | 34.75 | 34.15 | 34.30 | 231,949 | -0.07(-0.19%) |
Aug 20, 2004 | 34.11 | 34.55 | 34.05 | 34.37 | 279,757 | +0.31(+0.90%) |
Aug 19, 2004 | 34.53 | 34.80 | 33.83 | 34.06 | 252,791 | -0.61(-1.77%) |
Aug 18, 2004 | 34.28 | 34.71 | 33.74 | 34.67 | 266,220 | +0.40(+1.17%) |
Aug 17, 2004 | 34.53 | 34.53 | 34.12 | 34.27 | 449,180 | +0.25(+0.74%) |
Aug 16, 2004 | 33.69 | 34.07 | 33.18 | 34.02 | 378,704 | +0.40(+1.19%) |
Aug 13, 2004 | 33.51 | 34.48 | 33.48 | 33.62 | 393,100 | +0.09(+0.28%) |
Aug 12, 2004 | 33.83 | 33.85 | 33.25 | 33.53 | 222,817 | -0.44(-1.29%) |
Aug 11, 2004 | 33.56 | 34.22 | 32.97 | 33.97 | 253,221 | +0.22(+0.66%) |
Aug 10, 2004 | 33.49 | 33.98 | 33.30 | 33.74 | 452,726 | +0.48(+1.46%) |
Aug 09, 2004 | 33.51 | 33.97 | 33.22 | 33.26 | 461,535 | -0.35(-1.05%) |
Aug 06, 2004 | 34.25 | 34.26 | 33.34 | 33.61 | 562,845 | -0.79(-2.30%) |
Aug 05, 2004 | 35.49 | 35.49 | 34.18 | 34.40 | 788,886 | -1.09(-3.07%) |
Aug 04, 2004 | 35.65 | 35.76 | 34.67 | 35.49 | 596,257 | -0.23(-0.65%) |
Aug 03, 2004 | 35.99 | 36.18 | 35.37 | 35.72 | 409,752 | -0.50(-1.39%) |
Aug 02, 2004 | 35.14 | 36.30 | 34.91 | 36.23 | 742,152 | -0.74(-1.99%) |
Jul 30, 2004 | 36.53 | 37.08 | 36.37 | 36.96 | 368,820 | +0.20(+0.53%) |
Jul 29, 2004 | 36.49 | 37.26 | 36.49 | 36.77 | 487,427 | +0.32(+0.87%) |
Jul 28, 2004 | 36.86 | 36.87 | 35.86 | 36.45 | 894,816 | -0.42(-1.14%) |
Jul 27, 2004 | 35.04 | 37.46 | 34.81 | 36.87 | 1,325,410 | +2.01(+5.77%) |
Jul 26, 2004 | 34.95 | 35.31 | 34.79 | 34.86 | 634,504 | -0.09(-0.27%) |
Jul 23, 2004 | 34.53 | 35.11 | 34.32 | 34.95 | 838,628 | +0.44(+1.27%) |
Jul 22, 2004 | 35.84 | 35.91 | 33.74 | 34.51 | 1,548,228 | -0.63(-1.80%) |
Jul 21, 2004 | 35.55 | 36.26 | 34.95 | 35.15 | 547,052 | -0.40(-1.13%) |
Jul 20, 2004 | 35.18 | 35.70 | 35.14 | 35.55 | 827,669 | +0.22(+0.63%) |
Jul 19, 2004 | 36.06 | 36.06 | 34.25 | 35.32 | 1,493,759 | -0.93(-2.57%) |
Jul 16, 2004 | 36.56 | 36.67 | 36.15 | 36.25 | 325,954 | -0.23(-0.64%) |
Jul 15, 2004 | 36.77 | 36.81 | 36.25 | 36.49 | 657,494 | +0.03(+0.08%) |
Jul 14, 2004 | 36.35 | 36.60 | 36.02 | 36.46 | 636,867 | -0.04(-0.10%) |
Jul 13, 2004 | 36.07 | 36.55 | 36.00 | 36.50 | 600,340 | +0.20(+0.54%) |
Jul 12, 2004 | 36.30 | 36.37 | 35.46 | 36.30 | 1,200,142 | -1.14(-3.06%) |
Jul 09, 2004 | 37.51 | 37.98 | 37.14 | 37.45 | 374,406 | -0.12(-0.32%) |
Jul 08, 2004 | 37.70 | 37.74 | 37.36 | 37.57 | 538,887 | -0.04(-0.10%) |
Jul 07, 2004 | 38.17 | 38.34 | 37.38 | 37.60 | 629,132 | -0.57(-1.49%) |
Jul 06, 2004 | 38.63 | 38.67 | 38.05 | 38.17 | 695,956 | -0.30(-0.77%) |
Jul 02, 2004 | 39.09 | 39.09 | 38.26 | 38.47 | 443,701 | -0.62(-1.60%) |
Jul 01, 2004 | 38.95 | 39.31 | 38.45 | 39.09 | 1,779,963 | -0.23(-0.59%) |
Jun 30, 2004 | 38.16 | 39.33 | 37.63 | 39.33 | 8,495,650 | +0.44(+1.12%) |
Jun 29, 2004 | 38.18 | 39.06 | 38.18 | 38.89 | 455,841 | +0.56(+1.46%) |
Jun 28, 2004 | 38.54 | 38.70 | 38.13 | 38.33 | 626,768 | +0.03(+0.07%) |
Jun 25, 2004 | 38.31 | 38.83 | 38.02 | 38.30 | 1,689,181 | -0.01(-0.02%) |
Jun 24, 2004 | 38.16 | 39.04 | 38.03 | 38.31 | 2,154,907 | +1.19(+3.21%) |
Jun 23, 2004 | 36.21 | 37.23 | 36.12 | 37.12 | 557,259 | +0.06(+0.15%) |
Jun 22, 2004 | 36.72 | 37.22 | 36.54 | 37.06 | 490,650 | +0.47(+1.30%) |
Jun 21, 2004 | 37.08 | 37.08 | 36.54 | 36.59 | 211,752 | -0.49(-1.33%) |
Jun 18, 2004 | 37.00 | 37.08 | 36.67 | 37.08 | 614,413 | +0.14(+0.38%) |
Jun 17, 2004 | 36.30 | 37.15 | 36.04 | 36.94 | 315,962 | +0.64(+1.77%) |
Jun 16, 2004 | 36.69 | 36.72 | 36.01 | 36.30 | 328,639 | -0.26(-0.71%) |
Jun 15, 2004 | 36.67 | 36.86 | 36.30 | 36.56 | 414,372 | -0.03(-0.08%) |
Jun 14, 2004 | 36.44 | 36.66 | 36.30 | 36.59 | 418,132 | -0.08(-0.23%) |
Jun 10, 2004 | 36.72 | 36.82 | 36.46 | 36.67 | 425,330 | +0.08(+0.23%) |
Jun 09, 2004 | 36.81 | 37.00 | 36.56 | 36.59 | 308,764 | -0.46(-1.23%) |
Jun 08, 2004 | 36.66 | 37.19 | 36.54 | 37.05 | 679,518 | +0.39(+1.07%) |
Jun 07, 2004 | 36.53 | 36.77 | 36.49 | 36.66 | 673,180 | +0.00(+0.00%) |
Jun 04, 2004 | 36.77 | 36.86 | 36.14 | 36.66 | 488,179 | +0.21(+0.59%) |
Jun 03, 2004 | 36.63 | 36.63 | 36.02 | 36.44 | 479,799 | -0.05(-0.13%) |
Jun 02, 2004 | 36.07 | 36.66 | 35.44 | 36.49 | 1,314,452 | +1.28(+3.65%) |
Jun 01, 2004 | 34.53 | 35.25 | 34.45 | 35.20 | 825,199 | +0.75(+2.19%) |
May 28, 2004 | 34.35 | 34.56 | 34.11 | 34.45 | 292,542 | +0.15(+0.43%) |
May 27, 2004 | 34.49 | 34.54 | 33.97 | 34.30 | 225,718 | -0.05(-0.14%) |
May 26, 2004 | 34.51 | 34.67 | 34.26 | 34.35 | 663,296 | -0.16(-0.46%) |
May 25, 2004 | 33.42 | 34.51 | 33.21 | 34.51 | 620,645 | +1.00(+2.97%) |
May 24, 2004 | 33.43 | 33.62 | 33.17 | 33.51 | 300,707 | +0.07(+0.22%) |
May 21, 2004 | 32.91 | 33.43 | 32.91 | 33.43 | 176,836 | +0.43(+1.30%) |
May 20, 2004 | 32.76 | 33.47 | 32.71 | 33.01 | 435,536 | +0.12(+0.37%) |
May 19, 2004 | 33.45 | 33.74 | 32.58 | 32.89 | 592,389 | -0.50(-1.51%) |
May 18, 2004 | 32.81 | 33.46 | 32.81 | 33.39 | 206,595 | +0.48(+1.47%) |
May 17, 2004 | 33.38 | 33.38 | 32.70 | 32.90 | 467,122 | -0.47(-1.39%) |
May 14, 2004 | 33.18 | 33.51 | 33.06 | 33.37 | 373,439 | +0.00(+0.00%) |
May 13, 2004 | 32.95 | 33.50 | 32.95 | 33.37 | 401,050 | +0.31(+0.93%) |
May 12, 2004 | 33.09 | 33.45 | 32.49 | 33.06 | 470,882 | +0.20(+0.62%) |
May 11, 2004 | 32.40 | 33.04 | 32.40 | 32.86 | 374,084 | +0.46(+1.41%) |
May 10, 2004 | 33.12 | 33.12 | 32.02 | 32.40 | 563,812 | -0.72(-2.16%) |
May 07, 2004 | 32.68 | 33.50 | 32.67 | 33.12 | 655,023 | +0.45(+1.37%) |
May 06, 2004 | 32.85 | 32.85 | 32.49 | 32.67 | 464,651 | -0.18(-0.54%) |
May 05, 2004 | 33.13 | 33.13 | 32.48 | 32.85 | 359,258 | -0.09(-0.28%) |
May 04, 2004 | 32.54 | 33.23 | 32.43 | 32.94 | 948,103 | +0.49(+1.52%) |
May 03, 2004 | 32.25 | 32.77 | 32.14 | 32.45 | 448,858 | +0.08(+0.26%) |
Apr 30, 2004 | 32.58 | 32.58 | 32.02 | 32.36 | 531,475 | -0.38(-1.17%) |
Apr 29, 2004 | 33.28 | 33.37 | 32.30 | 32.75 | 907,923 | -1.28(-3.75%) |
Apr 28, 2004 | 33.97 | 34.44 | 33.51 | 34.02 | 378,381 | +0.05(+0.14%) |
Apr 27, 2004 | 34.11 | 34.64 | 33.66 | 33.97 | 194,347 | +0.05(+0.14%) |
Apr 26, 2004 | 34.61 | 34.84 | 33.86 | 33.93 | 602,811 | -0.91(-2.62%) |
Apr 23, 2004 | 35.09 | 35.28 | 34.58 | 34.84 | 844,859 | +0.20(+0.56%) |
Apr 22, 2004 | 33.51 | 35.46 | 32.95 | 34.64 | 2,458,729 | +3.48(+11.17%) |
Apr 21, 2004 | 30.86 | 31.28 | 30.56 | 31.16 | 255,907 | +0.38(+1.24%) |
Apr 20, 2004 | 31.00 | 31.74 | 30.48 | 30.78 | 239,792 | -0.14(-0.45%) |
Apr 19, 2004 | 30.62 | 31.48 | 30.62 | 30.92 | 244,734 | -0.14(-0.45%) |
Apr 16, 2004 | 31.55 | 31.56 | 31.06 | 31.06 | 278,468 | -0.77(-2.43%) |
Apr 15, 2004 | 31.61 | 31.85 | 31.37 | 31.83 | 228,833 | +0.31(+0.97%) |
Apr 14, 2004 | 31.19 | 31.63 | 30.86 | 31.53 | 240,329 | +0.15(+0.47%) |
Apr 13, 2004 | 31.65 | 31.83 | 31.37 | 31.38 | 203,587 | -0.09(-0.30%) |
Apr 12, 2004 | 31.74 | 31.83 | 31.43 | 31.47 | 124,515 | -0.36(-1.14%) |
Apr 08, 2004 | 31.91 | 32.07 | 31.65 | 31.83 | 258,378 | +0.02(+0.06%) |
Apr 07, 2004 | 31.23 | 31.81 | 31.18 | 31.81 | 374,621 | +0.49(+1.57%) |
Apr 06, 2004 | 31.69 | 31.69 | 31.28 | 31.32 | 249,138 | -0.28(-0.88%) |
Apr 05, 2004 | 31.37 | 31.65 | 31.34 | 31.60 | 205,413 | +0.23(+0.74%) |
Apr 02, 2004 | 31.65 | 31.74 | 31.22 | 31.37 | 293,724 | +0.34(+1.08%) |
Apr 01, 2004 | 31.23 | 31.54 | 30.76 | 31.03 | 252,147 | -0.20(-0.63%) |
Mar 31, 2004 | 30.97 | 31.23 | 30.61 | 31.23 | 424,363 | +0.26(+0.84%) |
Mar 30, 2004 | 30.78 | 31.16 | 30.59 | 30.97 | 295,765 | +0.20(+0.64%) |
Mar 29, 2004 | 30.59 | 30.83 | 30.50 | 30.77 | 157,927 | +0.19(+0.61%) |
Mar 26, 2004 | 30.07 | 30.63 | 29.93 | 30.59 | 285,129 | +0.65(+2.18%) |
Mar 25, 2004 | 29.79 | 30.44 | 29.76 | 29.93 | 792,216 | +0.06(+0.19%) |
Mar 24, 2004 | 29.83 | 29.93 | 29.70 | 29.88 | 358,399 | +0.12(+0.41%) |
Mar 23, 2004 | 29.92 | 30.25 | 29.75 | 29.76 | 362,266 | +0.07(+0.25%) |
Mar 22, 2004 | 29.85 | 29.88 | 29.55 | 29.68 | 391,596 | -0.17(-0.56%) |
Mar 19, 2004 | 29.28 | 29.86 | 29.23 | 29.85 | 490,327 | +0.52(+1.78%) |
Mar 18, 2004 | 28.89 | 29.33 | 28.86 | 29.33 | 464,543 | +0.20(+0.70%) |
Mar 17, 2004 | 28.79 | 29.18 | 28.79 | 29.12 | 363,448 | +0.15(+0.51%) |
Mar 16, 2004 | 28.74 | 28.98 | 28.68 | 28.98 | 549,953 | +0.23(+0.81%) |
Mar 15, 2004 | 28.86 | 28.90 | 28.62 | 28.74 | 504,509 | -0.07(-0.23%) |
Mar 12, 2004 | 27.98 | 28.84 | 27.98 | 28.81 | 308,120 | +0.82(+2.93%) |
Mar 11, 2004 | 28.81 | 28.84 | 27.93 | 27.99 | 306,508 | -0.91(-3.16%) |
Mar 10, 2004 | 28.72 | 29.02 | 28.62 | 28.90 | 628,272 | +0.10(+0.36%) |
Mar 09, 2004 | 28.40 | 28.83 | 28.40 | 28.80 | 431,991 | +0.40(+1.41%) |
Mar 08, 2004 | 28.02 | 28.51 | 28.02 | 28.40 | 820,364 | +0.29(+1.03%) |
Mar 05, 2004 | 28.44 | 28.68 | 28.05 | 28.11 | 184,463 | -0.35(-1.24%) |
Mar 04, 2004 | 28.36 | 28.61 | 28.36 | 28.46 | 353,457 | +0.10(+0.36%) |
Mar 03, 2004 | 28.16 | 28.46 | 28.01 | 28.36 | 241,726 | +0.14(+0.50%) |
Mar 02, 2004 | 28.16 | 28.62 | 28.16 | 28.22 | 258,378 | -0.12(-0.43%) |
Mar 01, 2004 | 27.88 | 28.55 | 27.83 | 28.34 | 476,254 | +0.47(+1.67%) |
Feb 27, 2004 | 27.49 | 27.93 | 27.46 | 27.88 | 548,342 | +0.39(+1.42%) |
Feb 26, 2004 | 27.21 | 27.56 | 27.04 | 27.49 | 382,034 | +0.29(+1.06%) |
Feb 25, 2004 | 27.32 | 27.69 | 27.20 | 27.20 | 1,073,478 | -0.12(-0.44%) |
Feb 24, 2004 | 26.57 | 27.38 | 26.39 | 27.32 | 620,430 | +0.70(+2.62%) |
Feb 23, 2004 | 27.23 | 27.27 | 26.62 | 26.62 | 212,396 | -0.61(-2.22%) |
Feb 20, 2004 | 27.64 | 27.76 | 27.12 | 27.23 | 211,752 | -0.26(-0.95%) |
Feb 19, 2004 | 27.88 | 27.93 | 27.37 | 27.49 | 714,434 | +0.31(+1.13%) |
Feb 18, 2004 | 27.64 | 27.66 | 27.18 | 27.18 | 305,649 | -0.36(-1.32%) |
Feb 17, 2004 | 27.55 | 27.88 | 27.46 | 27.54 | 275,460 | +0.06(+0.20%) |
Feb 13, 2004 | 27.64 | 27.72 | 27.46 | 27.49 | 216,801 | -0.07(-0.24%) |
Feb 12, 2004 | 27.88 | 27.88 | 27.45 | 27.55 | 421,355 | -0.37(-1.33%) |
Feb 11, 2004 | 27.69 | 28.06 | 27.58 | 27.92 | 555,969 | +0.28(+1.01%) |
Feb 10, 2004 | 27.94 | 28.01 | 27.46 | 27.64 | 382,786 | -0.29(-1.03%) |
Feb 09, 2004 | 28.16 | 28.28 | 27.77 | 27.93 | 315,962 | -0.15(-0.53%) |
Feb 06, 2004 | 27.92 | 28.20 | 27.54 | 28.08 | 905,237 | -0.95(-3.27%) |
Feb 05, 2004 | 28.86 | 29.16 | 28.86 | 29.03 | 315,210 | -0.01(-0.03%) |
Feb 04, 2004 | 29.55 | 29.55 | 29.02 | 29.04 | 483,559 | -0.62(-2.10%) |
Feb 03, 2004 | 29.14 | 29.79 | 28.78 | 29.66 | 1,237,637 | +0.52(+1.79%) |
Feb 02, 2004 | 29.74 | 29.74 | 28.67 | 29.14 | 2,539,627 | -0.46(-1.54%) |
Jan 30, 2004 | 28.48 | 29.77 | 27.82 | 29.60 | 1,015,679 | +1.12(+3.92%) |
Jan 29, 2004 | 26.62 | 28.48 | 26.34 | 28.48 | 1,506,114 | +3.16(+12.50%) |
Jan 28, 2004 | 25.18 | 25.36 | 24.82 | 25.32 | 258,378 | +0.22(+0.89%) |
Jan 27, 2004 | 25.55 | 25.67 | 24.94 | 25.09 | 284,592 | -0.52(-2.04%) |
Jan 26, 2004 | 25.72 | 25.72 | 25.34 | 25.62 | 218,520 | +0.08(+0.33%) |
Jan 23, 2004 | 26.03 | 26.11 | 25.38 | 25.53 | 340,242 | -0.26(-1.01%) |
Jan 22, 2004 | 25.27 | 25.83 | 25.27 | 25.79 | 259,130 | +0.57(+2.25%) |
Jan 21, 2004 | 25.06 | 25.36 | 25.06 | 25.22 | 530,615 | +0.17(+0.67%) |
Jan 20, 2004 | 25.60 | 25.60 | 24.78 | 25.06 | 406,529 | -0.49(-1.93%) |
Jan 16, 2004 | 25.36 | 25.74 | 25.32 | 25.55 | 688,972 | +0.35(+1.40%) |
Jan 15, 2004 | 25.50 | 25.50 | 25.13 | 25.20 | 246,453 | -0.21(-0.84%) |
Jan 14, 2004 | 25.27 | 25.54 | 25.24 | 25.41 | 248,924 | +0.05(+0.18%) |
Jan 13, 2004 | 25.60 | 25.60 | 25.06 | 25.36 | 473,675 | -0.31(-1.20%) |
Jan 12, 2004 | 25.77 | 26.02 | 25.45 | 25.67 | 542,003 | -0.20(-0.76%) |
Jan 09, 2004 | 25.52 | 25.91 | 25.50 | 25.87 | 261,493 | +0.34(+1.35%) |
Jan 08, 2004 | 25.74 | 25.78 | 25.45 | 25.52 | 904,914 | -0.17(-0.65%) |
Jan 07, 2004 | 26.13 | 26.20 | 25.69 | 25.69 | 352,920 | -0.51(-1.95%) |
Jan 06, 2004 | 25.97 | 26.25 | 25.71 | 26.20 | 402,017 | +0.10(+0.39%) |
Jan 05, 2004 | 26.17 | 26.24 | 25.97 | 26.10 | 355,068 | +0.04(+0.14%) |
Jan 02, 2004 | 25.80 | 26.16 | 25.76 | 26.06 | 221,313 | +0.30(+1.16%) |
Dec 31, 2003 | 25.76 | 25.96 | 25.57 | 25.76 | 258,270 | +0.04(+0.14%) |
Dec 30, 2003 | 25.78 | 25.86 | 25.69 | 25.73 | 289,534 | +0.04(+0.15%) |
Dec 29, 2003 | 25.62 | 25.84 | 25.60 | 25.69 | 643,098 | +0.07(+0.29%) |
Dec 26, 2003 | 25.64 | 25.72 | 25.55 | 25.62 | 87,128 | +0.07(+0.26%) |
Dec 24, 2003 | 25.74 | 25.74 | 25.55 | 25.55 | 114,631 | -0.09(-0.36%) |
Dec 23, 2003 | 25.88 | 25.88 | 25.50 | 25.64 | 186,827 | -0.16(-0.61%) |
Dec 22, 2003 | 25.59 | 25.80 | 25.50 | 25.80 | 640,520 | +0.34(+1.35%) |
Dec 19, 2003 | 25.60 | 25.63 | 25.26 | 25.46 | 609,579 | +0.05(+0.18%) |
Dec 18, 2003 | 26.11 | 26.25 | 25.58 | 25.41 | 556,829 | -0.65(-2.50%) |
Dec 17, 2003 | 26.18 | 26.22 | 26.03 | 26.06 | 161,902 | -0.12(-0.46%) |
Dec 16, 2003 | 26.30 | 26.65 | 25.96 | 26.18 | 490,220 | -0.16(-0.60%) |
Dec 15, 2003 | 27.13 | 27.31 | 26.34 | 26.34 | 354,316 | -0.74(-2.75%) |
Dec 12, 2003 | 26.99 | 27.09 | 26.81 | 27.09 | 189,190 | +0.21(+0.80%) |
Dec 11, 2003 | 26.62 | 27.03 | 26.53 | 26.87 | 358,721 | +0.25(+0.94%) |
Dec 10, 2003 | 26.85 | 26.97 | 26.40 | 26.62 | 248,064 | -0.61(-2.22%) |
Dec 09, 2003 | 27.74 | 27.92 | 27.10 | 27.23 | 329,284 | -0.28(-1.02%) |
Dec 08, 2003 | 27.44 | 27.56 | 27.37 | 27.51 | 303,822 | +0.07(+0.24%) |
Dec 05, 2003 | 27.69 | 27.69 | 27.30 | 27.44 | 175,009 | -0.24(-0.87%) |
Dec 04, 2003 | 27.81 | 27.87 | 27.55 | 27.68 | 236,354 | -0.13(-0.47%) |
Dec 03, 2003 | 28.36 | 28.36 | 27.53 | 27.81 | 361,622 | -0.49(-1.74%) |
Dec 02, 2003 | 28.56 | 28.61 | 28.20 | 28.31 | 505,368 | -0.09(-0.33%) |
Dec 01, 2003 | 28.09 | 28.72 | 28.09 | 28.40 | 754,292 | +0.49(+1.77%) |
Nov 28, 2003 | 27.69 | 28.06 | 27.67 | 27.91 | 229,156 | +0.19(+0.67%) |
Nov 26, 2003 | 27.55 | 27.74 | 27.48 | 27.72 | 504,294 | +0.20(+0.71%) |
Nov 25, 2003 | 26.84 | 27.55 | 26.84 | 27.52 | 671,890 | +0.87(+3.28%) |
Nov 24, 2003 | 26.43 | 26.67 | 26.43 | 26.65 | 431,991 | +0.28(+1.06%) |
Nov 21, 2003 | 26.27 | 26.46 | 26.25 | 26.37 | 193,488 | +0.10(+0.39%) |
Nov 20, 2003 | 26.51 | 26.51 | 26.30 | 26.27 | 321,656 | -0.26(-0.98%) |
Nov 19, 2003 | 25.62 | 26.53 | 25.62 | 26.53 | 622,793 | +0.92(+3.60%) |
Nov 18, 2003 | 26.43 | 26.57 | 25.54 | 25.61 | 583,795 | -0.69(-2.62%) |
Nov 17, 2003 | 26.08 | 26.30 | 26.06 | 26.30 | 533,838 | +0.04(+0.14%) |
Nov 14, 2003 | 26.28 | 26.28 | 26.10 | 26.26 | 498,922 | -0.02(-0.07%) |
Nov 13, 2003 | 25.92 | 26.28 | 25.92 | 26.28 | 411,901 | +0.33(+1.26%) |
Nov 12, 2003 | 25.61 | 25.97 | 25.60 | 25.95 | 330,466 | +0.35(+1.38%) |
Nov 11, 2003 | 25.92 | 25.92 | 25.60 | 25.60 | 265,468 | -0.33(-1.26%) |
Nov 10, 2003 | 25.88 | 26.00 | 25.83 | 25.92 | 308,657 | +0.05(+0.18%) |
Nov 07, 2003 | 25.83 | 25.97 | 25.71 | 25.88 | 445,957 | +0.23(+0.91%) |
Nov 06, 2003 | 25.80 | 25.91 | 25.60 | 25.64 | 361,837 | -0.39(-1.50%) |
Nov 05, 2003 | 25.56 | 26.03 | 25.41 | 26.03 | 499,459 | +0.43(+1.67%) |
Nov 04, 2003 | 25.89 | 25.94 | 25.55 | 25.61 | 457,461 | -0.44(-1.68%) |
Nov 03, 2003 | 25.93 | 26.28 | 25.93 | 26.04 | 473,890 | +0.19(+0.72%) |
Oct 31, 2003 | 25.08 | 26.19 | 25.50 | 25.86 | 4,043,163 | +0.78(+3.12%) |
Oct 30, 2003 | 25.35 | 25.35 | 24.82 | 25.08 | 558,978 | -0.19(-0.74%) |
Oct 29, 2003 | 25.22 | 25.32 | 25.00 | 25.26 | 467,981 | +0.04(+0.15%) |
Oct 28, 2003 | 24.85 | 25.30 | 24.85 | 25.22 | 424,148 | +0.38(+1.54%) |
Oct 27, 2003 | 24.85 | 24.99 | 24.83 | 24.84 | 617,529 | -0.15(-0.60%) |
Oct 24, 2003 | 25.03 | 25.15 | 24.81 | 24.99 | 609,794 | -0.10(-0.41%) |
Oct 23, 2003 | 24.95 | 25.11 | 24.61 | 25.09 | 770,837 | +0.05(+0.19%) |
Oct 22, 2003 | 25.36 | 25.41 | 24.99 | 25.05 | 547,052 | -1.25(-4.74%) |
Oct 21, 2003 | 26.25 | 26.30 | 26.16 | 26.30 | 386,761 | +0.16(+0.61%) |
Oct 20, 2003 | 26.43 | 26.43 | 26.07 | 26.14 | 806,612 | -0.34(-1.30%) |
Oct 17, 2003 | 26.95 | 26.98 | 26.36 | 26.48 | 380,637 | -0.31(-1.15%) |
Oct 16, 2003 | 27.37 | 27.37 | 26.99 | 26.79 | 512,351 | +0.07(+0.28%) |
Oct 15, 2003 | 26.97 | 26.99 | 26.53 | 26.71 | 301,566 | -0.18(-0.66%) |
Oct 14, 2003 | 26.85 | 26.99 | 26.75 | 26.89 | 102,814 | +0.07(+0.24%) |
Oct 13, 2003 | 26.85 | 27.04 | 26.70 | 26.83 | 129,565 | +0.05(+0.17%) |
Oct 10, 2003 | 26.95 | 26.99 | 26.78 | 26.78 | 132,465 | -0.02(-0.07%) |
Oct 09, 2003 | 26.62 | 26.95 | 26.62 | 26.80 | 392,670 | +0.21(+0.81%) |
Oct 08, 2003 | 26.44 | 26.63 | 26.40 | 26.58 | 282,336 | +0.16(+0.60%) |
Oct 07, 2003 | 26.16 | 26.47 | 26.16 | 26.43 | 265,146 | +0.05(+0.18%) |
Oct 06, 2003 | 26.16 | 26.43 | 26.06 | 26.38 | 244,304 | +0.31(+1.18%) |
Oct 03, 2003 | 26.05 | 26.23 | 26.05 | 26.07 | 207,239 | +0.19(+0.72%) |
Oct 02, 2003 | 25.50 | 25.89 | 25.70 | 25.89 | 395,463 | +0.38(+1.50%) |