Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 26.87 | 27.24 | 26.83 | 27.13 | 287,510 | +0.17(+0.62%) |
Sep 29, 2004 | 26.80 | 27.11 | 26.70 | 26.96 | 281,108 | +0.09(+0.35%) |
Sep 28, 2004 | 26.87 | 27.00 | 26.81 | 26.87 | 470,052 | +0.00(+0.00%) |
Sep 27, 2004 | 26.56 | 27.00 | 26.42 | 26.87 | 856,427 | +0.08(+0.30%) |
Sep 24, 2004 | 26.42 | 26.90 | 26.41 | 26.78 | 335,751 | +0.32(+1.22%) |
Sep 23, 2004 | 26.60 | 26.64 | 26.31 | 26.46 | 264,581 | -0.20(-0.76%) |
Sep 22, 2004 | 26.73 | 26.90 | 26.50 | 26.66 | 305,973 | -0.22(-0.82%) |
Sep 21, 2004 | 26.60 | 26.99 | 26.60 | 26.89 | 551,049 | +0.29(+1.09%) |
Sep 20, 2004 | 26.68 | 26.75 | 26.50 | 26.60 | 538,095 | -0.22(-0.83%) |
Sep 17, 2004 | 26.83 | 26.96 | 26.76 | 26.82 | 514,570 | -0.12(-0.45%) |
Sep 16, 2004 | 26.74 | 26.94 | 26.71 | 26.94 | 566,683 | +0.24(+0.88%) |
Sep 15, 2004 | 26.66 | 26.84 | 26.62 | 26.70 | 333,964 | -0.13(-0.48%) |
Sep 14, 2004 | 26.80 | 26.91 | 26.75 | 26.83 | 505,935 | -0.03(-0.13%) |
Sep 13, 2004 | 27.03 | 27.20 | 26.84 | 26.87 | 464,394 | -0.30(-1.11%) |
Sep 10, 2004 | 26.90 | 27.19 | 26.77 | 27.17 | 382,801 | +0.20(+0.75%) |
Sep 09, 2004 | 26.70 | 27.07 | 26.70 | 26.97 | 525,291 | -0.41(-1.50%) |
Sep 08, 2004 | 27.72 | 27.72 | 27.34 | 27.38 | 323,542 | -0.36(-1.31%) |
Sep 07, 2004 | 27.37 | 27.77 | 27.15 | 27.74 | 449,356 | +0.42(+1.55%) |
Sep 03, 2004 | 27.42 | 27.56 | 27.21 | 27.32 | 129,089 | -0.09(-0.32%) |
Sep 02, 2004 | 27.08 | 27.50 | 26.84 | 27.40 | 145,765 | +0.38(+1.39%) |
Sep 01, 2004 | 26.90 | 27.29 | 26.89 | 27.03 | 245,671 | +0.06(+0.22%) |
Aug 31, 2004 | 26.86 | 27.10 | 26.69 | 26.97 | 225,124 | +0.12(+0.45%) |
Aug 30, 2004 | 26.80 | 26.95 | 26.72 | 26.84 | 226,315 | -0.27(-0.99%) |
Aug 27, 2004 | 27.14 | 27.18 | 26.97 | 27.11 | 169,141 | -0.03(-0.12%) |
Aug 26, 2004 | 27.15 | 27.24 | 26.95 | 27.15 | 210,682 | -0.01(-0.02%) |
Aug 25, 2004 | 26.88 | 27.19 | 26.66 | 27.15 | 365,827 | +0.28(+1.02%) |
Aug 24, 2004 | 26.93 | 26.97 | 26.74 | 26.88 | 287,957 | +0.32(+1.21%) |
Aug 23, 2004 | 26.66 | 26.93 | 26.46 | 26.56 | 337,984 | -0.19(-0.70%) |
Aug 20, 2004 | 25.95 | 26.80 | 25.95 | 26.74 | 684,307 | +0.82(+3.16%) |
Aug 19, 2004 | 25.99 | 26.13 | 25.80 | 25.92 | 326,669 | +0.07(+0.26%) |
Aug 18, 2004 | 25.22 | 26.02 | 25.11 | 25.86 | 699,197 | +0.52(+2.07%) |
Aug 17, 2004 | 24.93 | 25.52 | 24.93 | 25.33 | 651,402 | +0.35(+1.40%) |
Aug 16, 2004 | 24.14 | 25.01 | 24.14 | 24.98 | 553,878 | +0.78(+3.22%) |
Aug 13, 2004 | 24.23 | 24.33 | 24.12 | 24.21 | 332,624 | -0.03(-0.11%) |
Aug 12, 2004 | 24.33 | 24.47 | 24.13 | 24.23 | 261,305 | -0.20(-0.82%) |
Aug 11, 2004 | 24.37 | 24.59 | 24.14 | 24.43 | 334,560 | -0.03(-0.11%) |
Aug 10, 2004 | 24.04 | 24.46 | 24.04 | 24.46 | 315,204 | +0.43(+1.79%) |
Aug 09, 2004 | 23.90 | 24.13 | 23.88 | 24.03 | 416,153 | +0.13(+0.56%) |
Aug 06, 2004 | 24.03 | 24.12 | 23.74 | 23.90 | 406,921 | -0.19(-0.81%) |
Aug 05, 2004 | 24.66 | 24.69 | 24.08 | 24.09 | 667,334 | -0.70(-2.82%) |
Aug 04, 2004 | 24.80 | 24.94 | 24.54 | 24.79 | 615,370 | -0.01(-0.05%) |
Aug 03, 2004 | 25.39 | 25.45 | 24.80 | 24.80 | 1,010,977 | -0.99(-3.85%) |
Aug 02, 2004 | 25.38 | 25.80 | 25.19 | 25.80 | 268,452 | +0.32(+1.24%) |
Jul 30, 2004 | 25.43 | 25.62 | 25.20 | 25.48 | 224,082 | -0.04(-0.16%) |
Jul 29, 2004 | 25.05 | 25.59 | 24.99 | 25.52 | 272,472 | +0.44(+1.74%) |
Jul 28, 2004 | 25.32 | 25.41 | 24.88 | 25.09 | 334,858 | -0.38(-1.48%) |
Jul 27, 2004 | 25.11 | 25.55 | 25.04 | 25.46 | 249,989 | +0.40(+1.58%) |
Jul 26, 2004 | 25.40 | 25.46 | 24.98 | 25.07 | 320,862 | -0.29(-1.14%) |
Jul 23, 2004 | 25.60 | 25.66 | 25.35 | 25.35 | 273,068 | -0.22(-0.87%) |
Jul 22, 2004 | 25.52 | 25.66 | 25.27 | 25.58 | 497,001 | -0.01(-0.05%) |
Jul 21, 2004 | 25.95 | 26.11 | 25.55 | 25.59 | 312,077 | -0.22(-0.86%) |
Jul 20, 2004 | 25.29 | 25.88 | 25.29 | 25.81 | 310,291 | +0.52(+2.07%) |
Jul 19, 2004 | 25.29 | 25.57 | 25.23 | 25.29 | 494,768 | -0.03(-0.11%) |
Jul 16, 2004 | 25.41 | 25.66 | 25.31 | 25.31 | 181,052 | -0.09(-0.34%) |
Jul 15, 2004 | 25.54 | 25.62 | 25.36 | 25.40 | 340,218 | -0.17(-0.68%) |
Jul 14, 2004 | 25.70 | 25.80 | 25.54 | 25.58 | 350,343 | -0.13(-0.52%) |
Jul 13, 2004 | 25.67 | 25.86 | 25.62 | 25.71 | 218,126 | +0.04(+0.16%) |
Jul 12, 2004 | 25.59 | 25.72 | 25.37 | 25.67 | 316,246 | +0.07(+0.26%) |
Jul 09, 2004 | 25.56 | 25.66 | 25.52 | 25.60 | 302,250 | +0.16(+0.63%) |
Jul 08, 2004 | 25.69 | 25.76 | 25.43 | 25.44 | 548,369 | -0.19(-0.73%) |
Jul 07, 2004 | 25.88 | 26.05 | 25.60 | 25.63 | 698,154 | -0.26(-0.99%) |
Jul 06, 2004 | 26.10 | 26.17 | 25.82 | 25.88 | 373,867 | -0.21(-0.82%) |
Jul 02, 2004 | 25.90 | 26.17 | 25.88 | 26.10 | 264,134 | +0.19(+0.75%) |
Jul 01, 2004 | 25.72 | 25.90 | 25.46 | 25.90 | 572,787 | +0.24(+0.94%) |
Jun 30, 2004 | 25.69 | 25.82 | 25.33 | 25.66 | 250,585 | +0.11(+0.42%) |
Jun 29, 2004 | 25.37 | 25.66 | 25.31 | 25.56 | 387,119 | +0.18(+0.71%) |
Jun 28, 2004 | 25.79 | 25.82 | 25.33 | 25.37 | 564,747 | -0.15(-0.58%) |
Jun 25, 2004 | 25.62 | 25.97 | 25.52 | 25.52 | 298,677 | -0.15(-0.60%) |
Jun 24, 2004 | 25.76 | 25.79 | 25.57 | 25.68 | 304,782 | -0.08(-0.31%) |
Jun 23, 2004 | 25.52 | 25.76 | 25.40 | 25.76 | 202,939 | +0.19(+0.76%) |
Jun 22, 2004 | 25.32 | 25.58 | 25.19 | 25.56 | 361,956 | +0.19(+0.74%) |
Jun 21, 2004 | 25.62 | 25.62 | 25.33 | 25.37 | 333,667 | +0.02(+0.08%) |
Jun 18, 2004 | 25.20 | 25.52 | 25.20 | 25.35 | 374,761 | +0.05(+0.21%) |
Jun 17, 2004 | 25.19 | 25.39 | 25.15 | 25.30 | 259,518 | +0.04(+0.16%) |
Jun 16, 2004 | 25.16 | 25.29 | 25.06 | 25.26 | 290,488 | +0.11(+0.43%) |
Jun 15, 2004 | 25.29 | 25.52 | 25.12 | 25.15 | 523,206 | -0.03(-0.13%) |
Jun 14, 2004 | 25.21 | 25.28 | 25.13 | 25.19 | 382,503 | -0.09(-0.37%) |
Jun 10, 2004 | 25.32 | 25.32 | 25.23 | 25.28 | 234,951 | +0.03(+0.11%) |
Jun 09, 2004 | 25.30 | 25.35 | 25.23 | 25.25 | 359,723 | -0.11(-0.45%) |
Jun 08, 2004 | 25.35 | 25.38 | 25.13 | 25.37 | 216,935 | -0.03(-0.11%) |
Jun 07, 2004 | 25.19 | 25.41 | 25.09 | 25.39 | 189,092 | +0.34(+1.37%) |
Jun 04, 2004 | 24.95 | 25.21 | 24.90 | 25.05 | 266,367 | +0.24(+0.95%) |
Jun 03, 2004 | 24.85 | 24.93 | 24.79 | 24.82 | 456,949 | -0.04(-0.16%) |
Jun 02, 2004 | 24.90 | 25.09 | 24.73 | 24.86 | 339,176 | -0.04(-0.16%) |
Jun 01, 2004 | 24.72 | 24.90 | 24.64 | 24.90 | 377,143 | +0.11(+0.46%) |
May 28, 2004 | 24.78 | 24.78 | 24.64 | 24.78 | 240,013 | +0.00(+0.00%) |
May 27, 2004 | 24.58 | 24.78 | 24.55 | 24.78 | 481,963 | +0.28(+1.12%) |
May 26, 2004 | 24.45 | 24.51 | 24.18 | 24.51 | 213,213 | -0.01(-0.05%) |
May 25, 2004 | 24.05 | 24.52 | 23.78 | 24.52 | 309,993 | +0.48(+1.98%) |
May 24, 2004 | 23.84 | 24.10 | 23.80 | 24.04 | 407,815 | +0.27(+1.13%) |
May 21, 2004 | 23.61 | 23.99 | 23.61 | 23.78 | 358,978 | +0.13(+0.57%) |
May 20, 2004 | 23.51 | 23.91 | 23.37 | 23.64 | 790,765 | +0.26(+1.12%) |
May 19, 2004 | 23.24 | 23.60 | 23.13 | 23.38 | 1,004,276 | +0.42(+1.84%) |
May 18, 2004 | 22.26 | 22.96 | 22.26 | 22.96 | 1,380,973 | +0.85(+3.83%) |
May 17, 2004 | 22.87 | 22.87 | 22.02 | 22.11 | 1,040,457 | -0.86(-3.74%) |
May 14, 2004 | 23.26 | 23.33 | 22.77 | 22.97 | 404,241 | -0.32(-1.38%) |
May 13, 2004 | 23.47 | 23.60 | 23.29 | 23.29 | 386,077 | -0.24(-1.00%) |
May 12, 2004 | 23.57 | 23.59 | 23.02 | 23.53 | 411,239 | -0.01(-0.06%) |
May 11, 2004 | 23.41 | 23.73 | 23.39 | 23.54 | 678,798 | +0.13(+0.54%) |
May 10, 2004 | 23.64 | 23.64 | 22.72 | 23.41 | 822,628 | -0.35(-1.47%) |
May 07, 2004 | 24.41 | 24.45 | 23.57 | 23.76 | 523,057 | -0.68(-2.80%) |
May 06, 2004 | 24.51 | 24.53 | 24.19 | 24.45 | 343,196 | -0.13(-0.52%) |
May 05, 2004 | 24.45 | 24.82 | 24.45 | 24.57 | 651,104 | +0.03(+0.11%) |
May 04, 2004 | 24.41 | 24.68 | 24.41 | 24.55 | 342,005 | +0.09(+0.36%) |
May 03, 2004 | 24.52 | 24.60 | 24.33 | 24.46 | 417,940 | -0.06(-0.25%) |
Apr 30, 2004 | 24.78 | 24.88 | 24.31 | 24.52 | 494,321 | -0.15(-0.63%) |
Apr 29, 2004 | 25.35 | 25.61 | 24.67 | 24.68 | 754,436 | -0.68(-2.68%) |
Apr 28, 2004 | 25.76 | 25.76 | 25.31 | 25.35 | 330,391 | -0.62(-2.38%) |
Apr 27, 2004 | 25.29 | 26.10 | 25.29 | 25.97 | 837,666 | +0.66(+2.60%) |
Apr 26, 2004 | 25.17 | 25.35 | 25.11 | 25.31 | 353,469 | +0.14(+0.56%) |
Apr 23, 2004 | 25.10 | 25.35 | 25.00 | 25.17 | 505,190 | +0.28(+1.13%) |
Apr 22, 2004 | 24.40 | 25.02 | 24.26 | 24.89 | 322,351 | +0.49(+2.01%) |
Apr 21, 2004 | 24.58 | 24.70 | 24.18 | 24.40 | 583,359 | -0.07(-0.30%) |
Apr 20, 2004 | 25.19 | 25.27 | 24.45 | 24.47 | 362,105 | -0.76(-3.01%) |
Apr 19, 2004 | 25.52 | 25.52 | 25.05 | 25.23 | 343,196 | -0.28(-1.11%) |
Apr 16, 2004 | 25.39 | 25.66 | 25.39 | 25.52 | 325,775 | +0.00(+0.00%) |
Apr 15, 2004 | 25.50 | 25.59 | 25.27 | 25.52 | 279,023 | +0.01(+0.05%) |
Apr 14, 2004 | 25.70 | 25.92 | 25.29 | 25.50 | 574,872 | -0.33(-1.27%) |
Apr 13, 2004 | 26.43 | 26.52 | 25.72 | 25.83 | 403,944 | -0.50(-1.91%) |
Apr 12, 2004 | 26.13 | 26.53 | 26.13 | 26.33 | 234,951 | +0.26(+1.00%) |
Apr 08, 2004 | 26.21 | 26.34 | 26.04 | 26.07 | 421,662 | -0.07(-0.26%) |
Apr 07, 2004 | 25.89 | 26.21 | 25.79 | 26.14 | 346,769 | +0.19(+0.75%) |
Apr 06, 2004 | 25.74 | 26.05 | 25.72 | 25.95 | 217,977 | +0.03(+0.13%) |
Apr 05, 2004 | 25.92 | 25.96 | 25.76 | 25.91 | 192,666 | +0.08(+0.31%) |
Apr 02, 2004 | 26.09 | 26.09 | 25.78 | 25.83 | 226,762 | +0.01(+0.03%) |
Apr 01, 2004 | 25.54 | 25.90 | 25.51 | 25.82 | 229,591 | +0.22(+0.87%) |
Mar 31, 2004 | 25.49 | 25.66 | 25.34 | 25.60 | 291,530 | +0.13(+0.50%) |
Mar 30, 2004 | 25.25 | 25.56 | 25.25 | 25.47 | 244,629 | +0.12(+0.48%) |
Mar 29, 2004 | 25.01 | 25.41 | 24.96 | 25.35 | 300,464 | +0.48(+1.92%) |
Mar 26, 2004 | 24.92 | 25.13 | 24.76 | 24.88 | 268,899 | -0.09(-0.35%) |
Mar 25, 2004 | 24.75 | 25.15 | 24.75 | 24.96 | 324,286 | +0.38(+1.56%) |
Mar 24, 2004 | 24.68 | 24.89 | 24.56 | 24.58 | 253,563 | -0.26(-1.03%) |
Mar 23, 2004 | 24.85 | 25.14 | 24.82 | 24.84 | 374,165 | +0.07(+0.30%) |
Mar 22, 2004 | 25.19 | 25.19 | 24.72 | 24.76 | 349,151 | -0.66(-2.59%) |
Mar 19, 2004 | 25.52 | 25.70 | 25.29 | 25.42 | 291,083 | -0.07(-0.29%) |
Mar 18, 2004 | 25.59 | 25.69 | 25.27 | 25.50 | 202,046 | -0.11(-0.45%) |
Mar 17, 2004 | 25.39 | 25.68 | 25.35 | 25.61 | 237,333 | +0.42(+1.68%) |
Mar 16, 2004 | 25.08 | 25.36 | 24.94 | 25.19 | 260,858 | +0.16(+0.64%) |
Mar 15, 2004 | 25.79 | 25.79 | 24.85 | 25.02 | 435,360 | -0.83(-3.22%) |
Mar 12, 2004 | 25.49 | 25.86 | 25.37 | 25.86 | 156,038 | +0.49(+1.93%) |
Mar 11, 2004 | 25.79 | 25.96 | 25.36 | 25.37 | 257,583 | -0.42(-1.64%) |
Mar 10, 2004 | 26.19 | 26.41 | 25.71 | 25.79 | 279,917 | -0.46(-1.74%) |
Mar 09, 2004 | 26.23 | 26.36 | 26.06 | 26.25 | 194,155 | -0.05(-0.20%) |
Mar 08, 2004 | 26.60 | 26.66 | 26.27 | 26.30 | 347,216 | -0.39(-1.46%) |
Mar 05, 2004 | 26.50 | 26.88 | 26.46 | 26.69 | 533,182 | +0.19(+0.71%) |
Mar 04, 2004 | 26.26 | 26.50 | 26.22 | 26.50 | 227,209 | +0.21(+0.79%) |
Mar 03, 2004 | 26.03 | 26.33 | 25.93 | 26.29 | 187,157 | +0.10(+0.38%) |
Mar 02, 2004 | 25.89 | 26.33 | 25.86 | 26.19 | 344,536 | +0.21(+0.80%) |
Mar 01, 2004 | 25.99 | 26.19 | 25.92 | 25.99 | 405,730 | +0.13(+0.49%) |
Feb 27, 2004 | 25.84 | 26.11 | 25.84 | 25.86 | 267,112 | +0.08(+0.31%) |
Feb 26, 2004 | 25.40 | 26.02 | 25.38 | 25.78 | 443,698 | +0.38(+1.48%) |
Feb 25, 2004 | 25.05 | 25.40 | 25.03 | 25.40 | 667,185 | -0.10(-0.39%) |
Feb 24, 2004 | 25.33 | 25.63 | 25.33 | 25.50 | 294,359 | +0.12(+0.48%) |
Feb 23, 2004 | 25.59 | 25.64 | 25.25 | 25.38 | 290,786 | -0.18(-0.71%) |
Feb 20, 2004 | 25.52 | 25.63 | 25.37 | 25.56 | 281,257 | -0.13(-0.52%) |
Feb 19, 2004 | 25.92 | 25.93 | 25.68 | 25.70 | 271,876 | -0.09(-0.36%) |
Feb 18, 2004 | 25.86 | 25.90 | 25.78 | 25.79 | 244,034 | -0.14(-0.54%) |
Feb 17, 2004 | 25.86 | 26.09 | 25.69 | 25.93 | 263,836 | +0.24(+0.94%) |
Feb 13, 2004 | 25.59 | 25.83 | 25.59 | 25.69 | 265,623 | +0.07(+0.26%) |
Feb 12, 2004 | 25.79 | 25.80 | 25.54 | 25.62 | 258,923 | -0.24(-0.91%) |
Feb 11, 2004 | 25.54 | 25.92 | 25.51 | 25.86 | 321,904 | +0.34(+1.32%) |
Feb 10, 2004 | 25.35 | 25.64 | 25.30 | 25.52 | 295,699 | +0.10(+0.40%) |
Feb 09, 2004 | 25.48 | 25.78 | 25.37 | 25.42 | 264,134 | -0.10(-0.39%) |
Feb 06, 2004 | 25.25 | 25.60 | 25.06 | 25.52 | 231,676 | +0.31(+1.23%) |
Feb 05, 2004 | 24.98 | 25.47 | 24.92 | 25.21 | 486,132 | +0.23(+0.91%) |
Feb 04, 2004 | 25.29 | 25.33 | 24.93 | 24.98 | 622,666 | -0.41(-1.61%) |
Feb 03, 2004 | 25.35 | 25.57 | 25.15 | 25.39 | 384,290 | -0.04(-0.16%) |
Feb 02, 2004 | 25.31 | 25.69 | 25.22 | 25.43 | 260,709 | +0.08(+0.32%) |
Jan 30, 2004 | 25.35 | 25.50 | 25.22 | 25.35 | 373,421 | +0.01(+0.03%) |
Jan 29, 2004 | 25.00 | 25.43 | 24.92 | 25.35 | 399,328 | +0.48(+1.92%) |
Jan 28, 2004 | 25.88 | 26.02 | 24.87 | 24.87 | 267,856 | -1.00(-3.87%) |
Jan 27, 2004 | 25.86 | 26.03 | 25.60 | 25.87 | 349,896 | -0.07(-0.28%) |
Jan 26, 2004 | 25.59 | 26.00 | 25.54 | 25.95 | 282,001 | +0.34(+1.31%) |
Jan 23, 2004 | 25.76 | 25.78 | 25.45 | 25.61 | 370,592 | -0.02(-0.08%) |
Jan 22, 2004 | 25.39 | 25.93 | 25.35 | 25.63 | 522,164 | +0.28(+1.09%) |
Jan 21, 2004 | 24.98 | 25.35 | 24.80 | 25.35 | 617,902 | +0.37(+1.48%) |
Jan 20, 2004 | 24.73 | 25.07 | 24.72 | 24.98 | 553,282 | +0.30(+1.22%) |
Jan 16, 2004 | 24.73 | 24.82 | 24.65 | 24.68 | 387,268 | +0.09(+0.35%) |
Jan 15, 2004 | 24.98 | 25.06 | 24.51 | 24.59 | 573,532 | -0.31(-1.24%) |
Jan 14, 2004 | 24.68 | 24.96 | 24.68 | 24.90 | 750,267 | +0.29(+1.17%) |
Jan 13, 2004 | 24.82 | 24.84 | 24.52 | 24.62 | 760,838 | -0.10(-0.41%) |
Jan 12, 2004 | 24.65 | 24.78 | 24.51 | 24.72 | 368,805 | +0.11(+0.44%) |
Jan 09, 2004 | 24.65 | 24.78 | 24.58 | 24.61 | 520,675 | -0.07(-0.27%) |
Jan 08, 2004 | 24.78 | 24.78 | 24.58 | 24.68 | 527,524 | -0.11(-0.43%) |
Jan 07, 2004 | 24.72 | 24.92 | 24.65 | 24.78 | 699,643 | +0.09(+0.38%) |
Jan 06, 2004 | 24.89 | 24.89 | 24.64 | 24.69 | 476,901 | -0.20(-0.81%) |
Jan 05, 2004 | 24.72 | 24.90 | 24.59 | 24.89 | 468,712 | +0.24(+0.98%) |
Jan 02, 2004 | 24.54 | 24.82 | 24.54 | 24.65 | 393,968 | +0.04(+0.16%) |
Dec 31, 2003 | 24.83 | 24.87 | 24.55 | 24.61 | 330,838 | -0.22(-0.89%) |
Dec 30, 2003 | 24.65 | 24.93 | 24.60 | 24.83 | 526,035 | +0.14(+0.57%) |
Dec 29, 2003 | 24.39 | 24.70 | 24.39 | 24.69 | 529,162 | +0.43(+1.77%) |
Dec 26, 2003 | 24.25 | 24.43 | 24.19 | 24.26 | 82,783 | -0.05(-0.22%) |
Dec 24, 2003 | 24.25 | 24.36 | 24.19 | 24.31 | 230,187 | -0.16(-0.66%) |
Dec 23, 2003 | 24.43 | 24.60 | 24.36 | 24.47 | 259,369 | +0.05(+0.22%) |
Dec 22, 2003 | 24.38 | 24.45 | 24.22 | 24.42 | 302,101 | +0.06(+0.25%) |
Dec 19, 2003 | 24.18 | 24.45 | 23.81 | 24.36 | 595,419 | +0.18(+0.75%) |
Dec 18, 2003 | 23.81 | 24.16 | 23.67 | 24.18 | 877,123 | +0.38(+1.58%) |
Dec 17, 2003 | 23.61 | 23.88 | 23.47 | 23.80 | 1,182,202 | +0.50(+2.13%) |
Dec 16, 2003 | 23.54 | 23.54 | 23.00 | 23.31 | 763,667 | -0.07(-0.29%) |
Dec 15, 2003 | 23.51 | 23.56 | 23.29 | 23.37 | 1,229,103 | +0.10(+0.43%) |
Dec 12, 2003 | 23.53 | 23.37 | 23.17 | 23.27 | 3,508,343 | -0.26(-1.11%) |
Dec 11, 2003 | 24.14 | 24.27 | 23.21 | 23.53 | 2,701,497 | -1.38(-5.55%) |
Dec 10, 2003 | 24.92 | 25.00 | 24.80 | 24.92 | 235,845 | +0.07(+0.27%) |
Dec 09, 2003 | 25.13 | 25.13 | 24.88 | 24.85 | 260,263 | -0.33(-1.31%) |
Dec 08, 2003 | 24.82 | 25.18 | 24.82 | 25.18 | 275,152 | +0.44(+1.76%) |
Dec 05, 2003 | 25.00 | 25.00 | 24.62 | 24.74 | 152,465 | -0.32(-1.29%) |
Dec 04, 2003 | 25.07 | 25.13 | 24.95 | 25.07 | 335,453 | +0.06(+0.24%) |
Dec 03, 2003 | 25.05 | 25.12 | 24.90 | 25.00 | 221,700 | +0.04(+0.16%) |
Dec 02, 2003 | 24.86 | 25.08 | 24.74 | 24.96 | 273,216 | +0.15(+0.62%) |
Dec 01, 2003 | 24.51 | 24.81 | 24.51 | 24.81 | 270,239 | +0.40(+1.62%) |
Nov 28, 2003 | 24.02 | 24.53 | 24.02 | 24.41 | 231,676 | +0.39(+1.62%) |
Nov 26, 2003 | 23.62 | 24.11 | 23.59 | 24.02 | 202,195 | +0.40(+1.71%) |
Nov 25, 2003 | 23.63 | 23.88 | 23.37 | 23.62 | 348,258 | -0.11(-0.48%) |
Nov 24, 2003 | 23.39 | 23.76 | 23.39 | 23.74 | 331,135 | +0.35(+1.49%) |
Nov 21, 2003 | 23.04 | 23.51 | 23.15 | 23.39 | 195,793 | +0.34(+1.49%) |
Nov 20, 2003 | 23.17 | 23.24 | 22.94 | 23.04 | 195,048 | -0.24(-1.04%) |
Nov 19, 2003 | 23.31 | 23.37 | 23.03 | 23.29 | 198,026 | -0.01(-0.06%) |
Nov 18, 2003 | 23.55 | 23.61 | 23.27 | 23.30 | 211,724 | -0.03(-0.11%) |
Nov 17, 2003 | 23.12 | 23.33 | 22.98 | 23.33 | 292,870 | -0.14(-0.60%) |
Nov 14, 2003 | 24.07 | 24.08 | 23.47 | 23.47 | 294,061 | -0.61(-2.54%) |
Nov 13, 2003 | 23.99 | 24.22 | 23.89 | 24.08 | 160,356 | +0.02(+0.08%) |
Nov 12, 2003 | 23.65 | 24.06 | 23.65 | 24.06 | 294,508 | +0.44(+1.88%) |
Nov 11, 2003 | 23.67 | 23.80 | 23.56 | 23.61 | 142,936 | +0.03(+0.11%) |
Nov 10, 2003 | 23.94 | 24.04 | 23.57 | 23.59 | 271,281 | -0.36(-1.49%) |
Nov 07, 2003 | 23.88 | 24.11 | 23.77 | 23.94 | 179,563 | +0.19(+0.79%) |
Nov 06, 2003 | 23.34 | 23.76 | 23.33 | 23.76 | 220,360 | +0.42(+1.81%) |
Nov 05, 2003 | 23.51 | 23.45 | 23.04 | 23.33 | 266,367 | -0.11(-0.46%) |
Nov 04, 2003 | 23.51 | 23.53 | 23.31 | 23.44 | 210,354 | -0.10(-0.43%) |
Nov 03, 2003 | 23.43 | 23.55 | 23.41 | 23.54 | 205,828 | +0.11(+0.49%) |
Oct 31, 2003 | 23.57 | 23.66 | 23.37 | 23.43 | 262,050 | -0.12(-0.51%) |
Oct 30, 2003 | 23.76 | 23.78 | 23.55 | 23.55 | 164,227 | -0.15(-0.65%) |
Oct 29, 2003 | 23.65 | 23.88 | 23.57 | 23.70 | 244,034 | -0.03(-0.14%) |
Oct 28, 2003 | 23.66 | 23.84 | 23.64 | 23.74 | 371,485 | +0.04(+0.17%) |
Oct 27, 2003 | 23.51 | 23.84 | 23.51 | 23.70 | 201,748 | +0.26(+1.09%) |
Oct 24, 2003 | 23.53 | 23.78 | 23.38 | 23.44 | 335,751 | -0.09(-0.37%) |
Oct 23, 2003 | 23.35 | 23.84 | 23.14 | 23.53 | 415,408 | +0.18(+0.78%) |
Oct 22, 2003 | 23.74 | 23.74 | 23.00 | 23.35 | 524,695 | -0.40(-1.67%) |
Oct 21, 2003 | 23.71 | 23.87 | 23.71 | 23.74 | 197,877 | +0.01(+0.06%) |
Oct 20, 2003 | 23.65 | 23.77 | 23.59 | 23.73 | 296,146 | +0.11(+0.46%) |
Oct 17, 2003 | 23.78 | 23.84 | 23.40 | 23.62 | 293,764 | -0.15(-0.65%) |
Oct 16, 2003 | 23.66 | 23.82 | 23.61 | 23.78 | 181,350 | +0.11(+0.48%) |
Oct 15, 2003 | 23.70 | 23.74 | 23.51 | 23.66 | 283,043 | -0.01(-0.06%) |
Oct 14, 2003 | 23.67 | 23.67 | 23.39 | 23.67 | 197,430 | +0.00(+0.00%) |
Oct 13, 2003 | 23.25 | 23.67 | 23.51 | 23.67 | 141,447 | +0.42(+1.82%) |
Oct 10, 2003 | 23.21 | 23.38 | 23.16 | 23.25 | 288,255 | +0.04(+0.17%) |
Oct 09, 2003 | 23.43 | 23.59 | 23.07 | 23.21 | 198,622 | -0.05(-0.23%) |
Oct 08, 2003 | 23.22 | 23.31 | 23.09 | 23.27 | 302,548 | +0.06(+0.26%) |
Oct 07, 2003 | 23.00 | 23.20 | 22.75 | 23.20 | 579,339 | +0.10(+0.44%) |
Oct 06, 2003 | 23.57 | 23.57 | 23.07 | 23.10 | 252,372 | -0.20(-0.86%) |
Oct 03, 2003 | 23.12 | 23.46 | 23.10 | 23.31 | 307,908 | +0.49(+2.15%) |
Oct 02, 2003 | 22.97 | 22.97 | 22.71 | 22.82 | 195,644 | +0.01(+0.06%) |