Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.76 | 31.81 | 31.51 | 31.79 | 448,316 | +0.05(+0.15%) |
Nov 29, 2004 | 32.10 | 32.22 | 31.59 | 31.74 | 428,335 | -0.36(-1.11%) |
Nov 26, 2004 | 32.01 | 32.29 | 31.93 | 32.10 | 141,882 | -0.06(-0.19%) |
Nov 24, 2004 | 31.80 | 32.41 | 31.80 | 32.16 | 421,786 | +0.24(+0.75%) |
Nov 23, 2004 | 31.30 | 31.94 | 31.28 | 31.92 | 389,716 | +0.61(+1.96%) |
Nov 22, 2004 | 31.33 | 31.58 | 31.28 | 31.31 | 768,182 | -0.17(-0.55%) |
Nov 19, 2004 | 32.21 | 32.21 | 31.48 | 31.48 | 701,355 | -0.70(-2.17%) |
Nov 18, 2004 | 32.58 | 32.88 | 31.83 | 32.18 | 1,119,951 | -0.39(-1.19%) |
Nov 17, 2004 | 33.68 | 33.83 | 32.35 | 32.57 | 579,453 | -1.20(-3.56%) |
Nov 16, 2004 | 33.65 | 33.95 | 33.65 | 33.77 | 997,546 | -0.17(-0.51%) |
Nov 15, 2004 | 33.41 | 33.98 | 33.36 | 33.94 | 421,451 | +0.47(+1.41%) |
Nov 12, 2004 | 32.52 | 33.47 | 32.52 | 33.47 | 455,536 | +0.95(+2.93%) |
Nov 11, 2004 | 31.95 | 32.52 | 31.95 | 32.52 | 392,067 | +0.67(+2.11%) |
Nov 10, 2004 | 31.81 | 31.95 | 31.71 | 31.84 | 331,452 | +0.16(+0.51%) |
Nov 09, 2004 | 31.90 | 31.92 | 31.65 | 31.68 | 342,198 | -0.21(-0.67%) |
Nov 08, 2004 | 31.77 | 32.00 | 31.71 | 31.90 | 497,849 | +0.13(+0.39%) |
Nov 05, 2004 | 32.01 | 32.01 | 30.94 | 31.77 | 549,061 | -0.27(-0.84%) |
Nov 04, 2004 | 31.54 | 32.16 | 31.49 | 32.04 | 320,537 | +0.42(+1.32%) |
Nov 03, 2004 | 31.56 | 31.67 | 31.39 | 31.62 | 213,076 | +0.48(+1.53%) |
Nov 02, 2004 | 31.38 | 31.51 | 31.02 | 31.15 | 244,978 | -0.30(-0.97%) |
Nov 01, 2004 | 31.27 | 31.56 | 31.21 | 31.45 | 237,423 | +0.33(+1.07%) |
Oct 29, 2004 | 31.06 | 31.39 | 31.03 | 31.12 | 285,277 | -0.09(-0.29%) |
Oct 28, 2004 | 30.79 | 31.21 | 30.69 | 31.21 | 762,473 | +0.42(+1.35%) |
Oct 27, 2004 | 30.67 | 31.08 | 30.67 | 30.79 | 377,123 | +0.12(+0.39%) |
Oct 26, 2004 | 30.67 | 30.71 | 30.42 | 30.67 | 798,910 | +0.06(+0.19%) |
Oct 25, 2004 | 30.84 | 30.84 | 30.51 | 30.61 | 203,337 | -0.14(-0.45%) |
Oct 22, 2004 | 31.03 | 31.17 | 30.56 | 30.75 | 329,772 | -0.34(-1.09%) |
Oct 21, 2004 | 30.93 | 31.23 | 30.81 | 31.09 | 262,273 | +0.28(+0.91%) |
Oct 20, 2004 | 30.75 | 31.03 | 30.43 | 30.81 | 351,601 | -0.04(-0.12%) |
Oct 19, 2004 | 31.09 | 31.49 | 30.84 | 30.84 | 257,740 | -0.32(-1.01%) |
Oct 18, 2004 | 30.90 | 31.21 | 30.79 | 31.16 | 344,548 | +0.26(+0.85%) |
Oct 15, 2004 | 30.52 | 30.96 | 30.52 | 30.90 | 333,634 | +0.23(+0.76%) |
Oct 14, 2004 | 30.12 | 30.67 | 30.06 | 30.67 | 310,799 | +0.46(+1.52%) |
Oct 13, 2004 | 30.52 | 30.53 | 30.13 | 30.21 | 206,359 | -0.38(-1.23%) |
Oct 12, 2004 | 30.14 | 30.58 | 29.97 | 30.58 | 373,932 | +0.41(+1.34%) |
Oct 11, 2004 | 30.13 | 30.21 | 30.09 | 30.18 | 246,658 | -0.07(-0.24%) |
Oct 08, 2004 | 30.15 | 30.44 | 30.08 | 30.25 | 231,882 | +0.17(+0.57%) |
Oct 07, 2004 | 30.47 | 30.49 | 29.97 | 30.08 | 277,049 | -0.38(-1.23%) |
Oct 06, 2004 | 30.20 | 30.46 | 30.20 | 30.45 | 212,404 | +0.19(+0.63%) |
Oct 05, 2004 | 30.14 | 30.37 | 29.71 | 30.26 | 242,292 | +0.08(+0.28%) |
Oct 04, 2004 | 30.07 | 30.51 | 30.06 | 30.18 | 382,496 | +0.14(+0.48%) |
Oct 01, 2004 | 29.63 | 30.43 | 29.54 | 30.03 | 452,178 | +0.52(+1.78%) |
Sep 30, 2004 | 29.48 | 29.78 | 29.37 | 29.51 | 471,487 | +0.01(+0.02%) |
Sep 29, 2004 | 29.47 | 29.50 | 29.31 | 29.50 | 262,945 | +0.03(+0.10%) |
Sep 28, 2004 | 29.19 | 29.55 | 29.16 | 29.47 | 294,008 | +0.19(+0.65%) |
Sep 27, 2004 | 29.63 | 29.71 | 29.19 | 29.28 | 211,733 | -0.20(-0.67%) |
Sep 24, 2004 | 29.37 | 29.69 | 29.37 | 29.48 | 344,884 | +0.05(+0.16%) |
Sep 23, 2004 | 29.78 | 29.90 | 29.43 | 29.43 | 385,518 | -0.47(-1.57%) |
Sep 22, 2004 | 30.14 | 30.22 | 29.87 | 29.90 | 194,438 | -0.39(-1.28%) |
Sep 21, 2004 | 30.31 | 30.39 | 30.13 | 30.29 | 304,082 | +0.13(+0.43%) |
Sep 20, 2004 | 30.52 | 30.61 | 30.16 | 30.16 | 356,470 | -0.44(-1.44%) |
Sep 17, 2004 | 30.87 | 30.89 | 30.60 | 30.60 | 490,461 | -0.21(-0.68%) |
Sep 16, 2004 | 30.08 | 30.81 | 30.02 | 30.81 | 428,839 | +0.83(+2.76%) |
Sep 15, 2004 | 29.70 | 30.09 | 29.66 | 29.98 | 355,798 | +0.28(+0.94%) |
Sep 14, 2004 | 30.29 | 30.30 | 29.70 | 29.70 | 377,626 | -0.61(-2.02%) |
Sep 13, 2004 | 30.08 | 30.31 | 30.08 | 30.31 | 564,509 | -0.10(-0.33%) |
Sep 10, 2004 | 30.21 | 30.51 | 30.03 | 30.42 | 467,626 | +0.06(+0.20%) |
Sep 09, 2004 | 30.91 | 30.91 | 30.33 | 30.36 | 845,588 | -0.64(-2.07%) |
Sep 08, 2004 | 31.20 | 31.37 | 30.97 | 31.00 | 554,267 | -0.29(-0.91%) |
Sep 07, 2004 | 30.77 | 31.32 | 30.77 | 31.28 | 283,765 | +0.43(+1.39%) |
Sep 03, 2004 | 30.70 | 30.95 | 30.59 | 30.86 | 330,612 | +0.07(+0.23%) |
Sep 02, 2004 | 30.43 | 30.86 | 30.43 | 30.78 | 327,086 | +0.39(+1.27%) |
Sep 01, 2004 | 30.25 | 30.45 | 29.96 | 30.40 | 368,727 | +0.11(+0.37%) |
Aug 31, 2004 | 30.27 | 30.28 | 30.09 | 30.28 | 551,748 | +0.08(+0.28%) |
Aug 30, 2004 | 30.24 | 30.28 | 30.12 | 30.20 | 457,215 | +0.02(+0.08%) |
Aug 27, 2004 | 30.20 | 30.44 | 30.17 | 30.18 | 480,387 | -0.11(-0.35%) |
Aug 26, 2004 | 30.20 | 30.30 | 30.05 | 30.28 | 413,223 | +0.00(+0.00%) |
Aug 25, 2004 | 30.46 | 30.55 | 30.20 | 30.28 | 408,186 | -0.23(-0.74%) |
Aug 24, 2004 | 30.02 | 30.53 | 30.02 | 30.51 | 601,281 | +0.45(+1.51%) |
Aug 23, 2004 | 29.63 | 30.09 | 29.45 | 30.06 | 660,385 | +0.43(+1.45%) |
Aug 20, 2004 | 29.36 | 29.63 | 29.33 | 29.63 | 823,424 | +0.43(+1.47%) |
Aug 19, 2004 | 29.48 | 29.55 | 29.12 | 29.20 | 398,111 | -0.38(-1.29%) |
Aug 18, 2004 | 29.15 | 29.63 | 29.05 | 29.58 | 279,232 | +0.43(+1.49%) |
Aug 17, 2004 | 28.96 | 29.17 | 28.96 | 29.15 | 364,865 | +0.25(+0.87%) |
Aug 16, 2004 | 28.43 | 28.90 | 28.43 | 28.90 | 399,119 | +0.51(+1.80%) |
Aug 13, 2004 | 28.38 | 28.43 | 28.25 | 28.38 | 207,367 | +0.04(+0.13%) |
Aug 12, 2004 | 28.53 | 28.55 | 28.28 | 28.35 | 165,558 | -0.24(-0.83%) |
Aug 11, 2004 | 28.61 | 28.62 | 28.40 | 28.59 | 333,634 | +0.00(+0.00%) |
Aug 10, 2004 | 28.44 | 28.62 | 28.35 | 28.59 | 596,747 | +0.26(+0.90%) |
Aug 09, 2004 | 28.68 | 28.68 | 28.29 | 28.33 | 558,800 | -0.29(-1.00%) |
Aug 06, 2004 | 28.32 | 28.90 | 28.32 | 28.62 | 414,566 | +0.24(+0.84%) |
Aug 05, 2004 | 28.75 | 28.75 | 28.27 | 28.38 | 342,366 | -0.45(-1.55%) |
Aug 04, 2004 | 28.41 | 28.83 | 28.26 | 28.83 | 329,269 | +0.30(+1.04%) |
Aug 03, 2004 | 28.20 | 28.59 | 28.12 | 28.53 | 261,601 | +0.36(+1.27%) |
Aug 02, 2004 | 27.93 | 28.17 | 27.75 | 28.17 | 415,406 | +0.10(+0.36%) |
Jul 30, 2004 | 27.66 | 28.07 | 27.60 | 28.07 | 273,187 | +0.49(+1.79%) |
Jul 29, 2004 | 27.85 | 28.08 | 27.57 | 27.57 | 361,675 | -0.27(-0.98%) |
Jul 28, 2004 | 27.26 | 27.85 | 26.96 | 27.85 | 461,413 | +0.61(+2.25%) |
Jul 27, 2004 | 27.19 | 27.47 | 27.05 | 27.23 | 382,160 | +0.16(+0.59%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.94 | 27.07 | 312,478 | -0.26(-0.96%) |
Jul 23, 2004 | 27.63 | 27.81 | 27.34 | 27.34 | 256,732 | -0.40(-1.44%) |
Jul 22, 2004 | 28.34 | 28.34 | 27.74 | 27.74 | 372,589 | -0.67(-2.35%) |
Jul 21, 2004 | 28.83 | 28.83 | 28.22 | 28.40 | 238,430 | -0.31(-1.08%) |
Jul 20, 2004 | 28.93 | 29.18 | 28.62 | 28.71 | 435,387 | -0.13(-0.45%) |
Jul 19, 2004 | 28.62 | 28.86 | 28.44 | 28.84 | 166,901 | +0.23(+0.79%) |
Jul 16, 2004 | 28.78 | 28.88 | 28.59 | 28.62 | 262,441 | -0.02(-0.06%) |
Jul 15, 2004 | 28.49 | 28.74 | 28.49 | 28.63 | 254,549 | +0.27(+0.94%) |
Jul 14, 2004 | 28.11 | 28.37 | 27.99 | 28.37 | 254,213 | +0.32(+1.15%) |
Jul 13, 2004 | 28.26 | 28.30 | 27.93 | 28.05 | 313,821 | -0.21(-0.76%) |
Jul 12, 2004 | 28.02 | 28.29 | 27.84 | 28.26 | 350,593 | +0.27(+0.98%) |
Jul 09, 2004 | 28.41 | 28.50 | 27.53 | 27.99 | 705,049 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.18 | 28.26 | 493,484 | -0.29(-1.00%) |
Jul 07, 2004 | 28.29 | 28.56 | 28.11 | 28.55 | 547,718 | +0.54(+1.91%) |
Jul 06, 2004 | 28.10 | 28.10 | 27.50 | 28.01 | 356,302 | -0.09(-0.32%) |
Jul 02, 2004 | 27.69 | 28.12 | 27.69 | 28.10 | 490,293 | +0.52(+1.88%) |
Jul 01, 2004 | 27.52 | 27.59 | 27.22 | 27.58 | 390,555 | +0.18(+0.65%) |
Jun 30, 2004 | 27.19 | 27.59 | 27.18 | 27.40 | 1,145,306 | +0.21(+0.77%) |
Jun 29, 2004 | 27.93 | 27.99 | 27.19 | 27.19 | 585,162 | -0.86(-3.08%) |
Jun 28, 2004 | 27.56 | 28.22 | 27.56 | 28.06 | 295,519 | +0.44(+1.60%) |
Jun 25, 2004 | 27.99 | 28.08 | 27.62 | 27.62 | 1,119,783 | -0.46(-1.63%) |
Jun 24, 2004 | 28.02 | 28.27 | 27.99 | 28.07 | 455,368 | -0.04(-0.13%) |
Jun 23, 2004 | 27.99 | 28.11 | 27.81 | 28.11 | 286,452 | +0.21(+0.77%) |
Jun 22, 2004 | 27.84 | 28.08 | 27.81 | 27.90 | 464,603 | +0.05(+0.19%) |
Jun 21, 2004 | 27.54 | 27.95 | 27.54 | 27.84 | 426,152 | +0.57(+2.07%) |
Jun 18, 2004 | 27.46 | 27.58 | 27.28 | 27.28 | 421,954 | -0.18(-0.67%) |
Jun 17, 2004 | 27.18 | 27.47 | 27.11 | 27.46 | 359,324 | +0.22(+0.81%) |
Jun 16, 2004 | 27.26 | 27.29 | 27.07 | 27.24 | 500,704 | -0.02(-0.07%) |
Jun 15, 2004 | 26.85 | 27.37 | 26.85 | 27.26 | 480,051 | +0.42(+1.58%) |
Jun 14, 2004 | 26.92 | 26.92 | 26.59 | 26.84 | 821,745 | -0.83(-3.01%) |
Jun 10, 2004 | 27.98 | 27.98 | 27.59 | 27.67 | 364,530 | -0.19(-0.68%) |
Jun 09, 2004 | 28.23 | 28.31 | 27.77 | 27.86 | 1,093,758 | -0.45(-1.60%) |
Jun 08, 2004 | 28.17 | 28.32 | 27.90 | 28.31 | 409,697 | +0.09(+0.32%) |
Jun 07, 2004 | 28.26 | 28.35 | 27.94 | 28.22 | 450,667 | -0.27(-0.94%) |
Jun 04, 2004 | 28.06 | 28.61 | 28.06 | 28.49 | 909,730 | +0.43(+1.55%) |
Jun 03, 2004 | 27.85 | 28.17 | 27.54 | 28.06 | 615,050 | +0.30(+1.07%) |
Jun 02, 2004 | 27.31 | 27.81 | 27.25 | 27.76 | 732,082 | +0.60(+2.21%) |
Jun 01, 2004 | 27.40 | 27.40 | 26.77 | 27.16 | 536,636 | -0.23(-0.85%) |
May 28, 2004 | 27.09 | 27.53 | 27.09 | 27.39 | 1,734,666 | +0.30(+1.10%) |
May 27, 2004 | 27.75 | 27.75 | 27.01 | 27.09 | 516,991 | -0.13(-0.48%) |
May 26, 2004 | 26.50 | 27.34 | 26.21 | 27.22 | 643,258 | +0.75(+2.83%) |
May 25, 2004 | 26.10 | 26.51 | 25.94 | 26.47 | 450,835 | +0.52(+2.02%) |
May 24, 2004 | 25.53 | 26.00 | 25.50 | 25.95 | 354,119 | +0.54(+2.11%) |
May 21, 2004 | 25.50 | 26.03 | 25.34 | 25.41 | 479,883 | -0.09(-0.35%) |
May 20, 2004 | 25.01 | 25.54 | 25.01 | 25.50 | 369,231 | +0.49(+1.95%) |
May 19, 2004 | 25.07 | 25.49 | 25.01 | 25.01 | 917,453 | -0.14(-0.54%) |
May 18, 2004 | 24.29 | 25.15 | 24.29 | 25.15 | 694,974 | +0.77(+3.15%) |
May 17, 2004 | 24.10 | 24.63 | 23.76 | 24.38 | 469,137 | +0.14(+0.57%) |
May 14, 2004 | 24.06 | 24.40 | 23.88 | 24.25 | 332,459 | +0.21(+0.89%) |
May 13, 2004 | 24.00 | 24.42 | 23.97 | 24.03 | 497,513 | -0.02(-0.10%) |
May 12, 2004 | 24.50 | 24.51 | 23.52 | 24.05 | 1,020,885 | -0.32(-1.32%) |
May 11, 2004 | 24.53 | 24.94 | 24.28 | 24.38 | 463,932 | -0.15(-0.61%) |
May 10, 2004 | 24.72 | 24.86 | 24.04 | 24.53 | 1,141,947 | -0.24(-0.96%) |
May 07, 2004 | 25.69 | 25.69 | 24.76 | 24.76 | 1,241,349 | -1.04(-4.04%) |
May 06, 2004 | 25.79 | 26.00 | 25.19 | 25.81 | 228,691 | +0.02(+0.07%) |
May 05, 2004 | 26.04 | 26.12 | 25.77 | 25.79 | 442,439 | -0.25(-0.96%) |
May 04, 2004 | 25.37 | 26.39 | 25.37 | 26.04 | 992,005 | +0.55(+2.15%) |
May 03, 2004 | 24.89 | 25.52 | 24.67 | 25.49 | 735,440 | +0.60(+2.42%) |
Apr 30, 2004 | 24.92 | 25.13 | 24.64 | 24.89 | 780,776 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.40 | 24.35 | 24.92 | 687,418 | -0.31(-1.23%) |
Apr 28, 2004 | 25.34 | 25.36 | 25.03 | 25.23 | 282,086 | -0.11(-0.42%) |
Apr 27, 2004 | 25.31 | 25.43 | 25.05 | 25.34 | 563,166 | +0.15(+0.61%) |
Apr 26, 2004 | 25.06 | 25.52 | 25.06 | 25.19 | 539,826 | +0.01(+0.02%) |
Apr 23, 2004 | 25.31 | 25.32 | 24.89 | 25.18 | 626,803 | +0.02(+0.07%) |
Apr 22, 2004 | 25.06 | 25.52 | 24.89 | 25.16 | 956,744 | +0.16(+0.64%) |
Apr 21, 2004 | 25.04 | 25.48 | 24.62 | 25.00 | 852,473 | -0.04(-0.17%) |
Apr 20, 2004 | 25.70 | 25.78 | 25.03 | 25.04 | 935,923 | -0.85(-3.29%) |
Apr 19, 2004 | 25.70 | 25.92 | 25.13 | 25.89 | 635,870 | +0.20(+0.76%) |
Apr 16, 2004 | 25.66 | 25.97 | 25.59 | 25.70 | 677,512 | -0.05(-0.21%) |
Apr 15, 2004 | 25.46 | 25.88 | 25.32 | 25.75 | 949,860 | +0.39(+1.55%) |
Apr 14, 2004 | 25.48 | 26.00 | 25.31 | 25.36 | 1,014,505 | -0.27(-1.05%) |
Apr 13, 2004 | 26.09 | 26.38 | 25.22 | 25.63 | 918,965 | -0.46(-1.76%) |
Apr 12, 2004 | 26.74 | 26.74 | 25.64 | 26.09 | 1,094,429 | -0.80(-2.99%) |
Apr 08, 2004 | 27.49 | 27.58 | 26.80 | 26.89 | 437,906 | -0.65(-2.36%) |
Apr 07, 2004 | 26.37 | 27.75 | 26.13 | 27.54 | 1,801,661 | +1.11(+4.19%) |
Apr 06, 2004 | 28.40 | 28.44 | 26.43 | 26.43 | 1,602,018 | -1.97(-6.92%) |
Apr 05, 2004 | 29.37 | 29.45 | 27.90 | 28.40 | 906,203 | -1.14(-3.87%) |
Apr 02, 2004 | 29.51 | 29.66 | 29.19 | 29.54 | 639,396 | +0.10(+0.34%) |
Apr 01, 2004 | 29.13 | 29.44 | 28.94 | 29.44 | 976,221 | +0.46(+1.58%) |
Mar 31, 2004 | 28.84 | 29.07 | 28.77 | 28.98 | 822,585 | +0.11(+0.39%) |
Mar 30, 2004 | 28.97 | 28.97 | 28.68 | 28.87 | 454,193 | -0.02(-0.06%) |
Mar 29, 2004 | 28.87 | 29.03 | 28.77 | 28.88 | 399,623 | +0.06(+0.21%) |
Mar 26, 2004 | 28.92 | 29.16 | 28.78 | 28.83 | 371,414 | -0.10(-0.33%) |
Mar 25, 2004 | 28.59 | 29.04 | 28.50 | 28.92 | 552,084 | +0.42(+1.48%) |
Mar 24, 2004 | 28.57 | 28.77 | 28.37 | 28.50 | 468,633 | -0.16(-0.56%) |
Mar 23, 2004 | 28.78 | 28.83 | 28.38 | 28.66 | 375,947 | -0.27(-0.93%) |
Mar 22, 2004 | 29.03 | 29.17 | 28.84 | 28.93 | 329,605 | -0.16(-0.55%) |
Mar 19, 2004 | 29.12 | 29.18 | 28.88 | 29.09 | 552,084 | +0.02(+0.06%) |
Mar 18, 2004 | 28.96 | 29.15 | 28.81 | 29.07 | 591,710 | +0.11(+0.37%) |
Mar 17, 2004 | 28.41 | 28.96 | 28.32 | 28.96 | 411,880 | +0.67(+2.36%) |
Mar 16, 2004 | 28.49 | 28.65 | 28.24 | 28.30 | 283,598 | -0.05(-0.17%) |
Mar 15, 2004 | 28.65 | 28.65 | 28.28 | 28.34 | 170,259 | -0.34(-1.18%) |
Mar 12, 2004 | 28.18 | 28.68 | 28.18 | 28.68 | 351,097 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.14 | 28.16 | 290,986 | -0.62(-2.15%) |
Mar 10, 2004 | 29.39 | 29.48 | 28.78 | 28.78 | 420,611 | -0.61(-2.07%) |
Mar 09, 2004 | 29.29 | 29.39 | 29.25 | 29.39 | 195,445 | +0.10(+0.33%) |
Mar 08, 2004 | 29.18 | 29.36 | 29.00 | 29.29 | 710,254 | -0.49(-1.64%) |
Mar 05, 2004 | 29.31 | 29.78 | 29.09 | 29.78 | 268,989 | +0.46(+1.56%) |
Mar 04, 2004 | 29.24 | 29.45 | 29.02 | 29.32 | 254,046 | +0.14(+0.47%) |
Mar 03, 2004 | 28.83 | 29.29 | 28.83 | 29.18 | 369,735 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.83 | 28.44 | 28.83 | 516,655 | +0.25(+0.88%) |
Mar 01, 2004 | 28.34 | 28.68 | 28.17 | 28.57 | 483,241 | +0.15(+0.52%) |
Feb 27, 2004 | 28.41 | 28.65 | 28.35 | 28.43 | 326,246 | +0.00(+0.00%) |
Feb 26, 2004 | 28.50 | 28.71 | 28.38 | 28.43 | 301,732 | -0.16(-0.56%) |
Feb 25, 2004 | 28.55 | 28.65 | 28.38 | 28.59 | 391,059 | +0.04(+0.15%) |
Feb 24, 2004 | 28.59 | 28.59 | 28.23 | 28.55 | 452,514 | -0.03(-0.10%) |
Feb 23, 2004 | 28.59 | 28.71 | 28.40 | 28.57 | 225,669 | -0.04(-0.15%) |
Feb 20, 2004 | 28.83 | 28.83 | 28.59 | 28.62 | 271,004 | -0.14(-0.50%) |
Feb 19, 2004 | 28.83 | 28.84 | 28.53 | 28.76 | 1,411,945 | -0.10(-0.35%) |
Feb 18, 2004 | 29.03 | 29.03 | 28.83 | 28.86 | 393,410 | -0.04(-0.14%) |
Feb 17, 2004 | 28.76 | 28.99 | 28.76 | 28.90 | 387,701 | +0.14(+0.50%) |
Feb 13, 2004 | 28.74 | 28.80 | 28.26 | 28.76 | 303,075 | +0.17(+0.60%) |
Feb 12, 2004 | 29.03 | 29.03 | 28.21 | 28.59 | 413,559 | -0.45(-1.54%) |
Feb 11, 2004 | 28.81 | 29.15 | 28.53 | 29.03 | 552,084 | +0.29(+0.99%) |
Feb 10, 2004 | 28.77 | 28.91 | 28.39 | 28.75 | 683,892 | -0.02(-0.06%) |
Feb 09, 2004 | 28.74 | 28.91 | 28.47 | 28.77 | 209,550 | +0.03(+0.10%) |
Feb 06, 2004 | 27.95 | 28.74 | 27.75 | 28.74 | 389,716 | +0.74(+2.66%) |
Feb 05, 2004 | 27.73 | 27.99 | 27.60 | 27.99 | 272,012 | +0.23(+0.84%) |
Feb 04, 2004 | 28.31 | 28.35 | 27.66 | 27.76 | 349,082 | -0.52(-1.83%) |
Feb 03, 2004 | 28.75 | 28.75 | 28.14 | 28.28 | 557,961 | -0.47(-1.64%) |
Feb 02, 2004 | 28.35 | 28.75 | 28.30 | 28.75 | 480,387 | +0.45(+1.60%) |
Jan 30, 2004 | 27.91 | 28.37 | 27.75 | 28.30 | 517,830 | +0.32(+1.15%) |
Jan 29, 2004 | 27.63 | 28.00 | 27.39 | 27.97 | 431,021 | +0.22(+0.79%) |
Jan 28, 2004 | 27.84 | 28.02 | 27.63 | 27.75 | 504,901 | -0.18(-0.64%) |
Jan 27, 2004 | 27.85 | 28.11 | 27.62 | 27.93 | 900,998 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.97 | 27.13 | 27.97 | 576,934 | +0.74(+2.71%) |
Jan 23, 2004 | 26.80 | 27.27 | 26.56 | 27.23 | 473,502 | +0.27(+1.02%) |
Jan 22, 2004 | 26.71 | 27.11 | 26.66 | 26.96 | 362,850 | +0.16(+0.60%) |
Jan 21, 2004 | 26.56 | 26.80 | 26.32 | 26.80 | 320,537 | +0.23(+0.85%) |
Jan 20, 2004 | 26.32 | 26.65 | 26.29 | 26.57 | 266,135 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.45 | 26.47 | 422,290 | -0.33(-1.22%) |
Jan 15, 2004 | 26.68 | 26.80 | 26.53 | 26.79 | 317,347 | +0.19(+0.72%) |
Jan 14, 2004 | 26.35 | 26.69 | 26.28 | 26.60 | 239,437 | +0.11(+0.40%) |
Jan 13, 2004 | 26.56 | 26.56 | 26.33 | 26.50 | 505,741 | -0.06(-0.22%) |
Jan 12, 2004 | 26.59 | 26.65 | 26.41 | 26.56 | 236,919 | -0.04(-0.13%) |
Jan 09, 2004 | 26.21 | 26.59 | 26.18 | 26.59 | 436,059 | +0.27(+1.04%) |
Jan 08, 2004 | 26.15 | 26.32 | 26.03 | 26.32 | 518,166 | +0.19(+0.73%) |
Jan 07, 2004 | 26.12 | 26.23 | 25.98 | 26.13 | 504,398 | -0.05(-0.20%) |
Jan 06, 2004 | 25.98 | 26.18 | 25.89 | 26.18 | 361,843 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.53 | 25.92 | 26.13 | 640,572 | -0.08(-0.30%) |
Jan 02, 2004 | 25.97 | 26.24 | 25.92 | 26.20 | 562,998 | +0.36(+1.41%) |
Dec 31, 2003 | 26.62 | 26.79 | 25.84 | 25.84 | 500,872 | -0.65(-2.45%) |
Dec 30, 2003 | 26.28 | 26.52 | 26.26 | 26.49 | 444,286 | +0.21(+0.82%) |
Dec 29, 2003 | 26.01 | 26.44 | 26.01 | 26.28 | 460,909 | +0.12(+0.46%) |
Dec 26, 2003 | 26.20 | 26.26 | 26.13 | 26.16 | 140,875 | -0.06(-0.23%) |
Dec 24, 2003 | 26.06 | 26.35 | 26.06 | 26.22 | 208,374 | +0.01(+0.05%) |
Dec 23, 2003 | 26.39 | 26.39 | 26.20 | 26.20 | 354,791 | -0.29(-1.10%) |
Dec 22, 2003 | 26.48 | 26.56 | 26.40 | 26.50 | 306,769 | -0.07(-0.27%) |
Dec 19, 2003 | 26.63 | 26.66 | 26.42 | 26.57 | 358,653 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.81 | 26.51 | 26.65 | 433,036 | -0.23(-0.86%) |
Dec 17, 2003 | 26.92 | 26.95 | 26.81 | 26.88 | 161,528 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.91 | 26.53 | 26.95 | 322,049 | +0.18(+0.67%) |
Dec 15, 2003 | 26.79 | 26.97 | 26.76 | 26.77 | 918,965 | -0.29(-1.08%) |
Dec 12, 2003 | 26.94 | 27.14 | 26.91 | 27.06 | 192,255 | +0.07(+0.24%) |
Dec 11, 2003 | 26.69 | 27.01 | 26.69 | 27.00 | 247,665 | -0.02(-0.09%) |
Dec 10, 2003 | 27.28 | 27.28 | 26.96 | 27.02 | 498,353 | -0.23(-0.83%) |
Dec 09, 2003 | 27.19 | 27.27 | 27.04 | 27.25 | 300,053 | +0.14(+0.53%) |
Dec 08, 2003 | 26.68 | 27.23 | 26.68 | 27.10 | 288,971 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.88 | 26.56 | 26.60 | 152,461 | -0.24(-0.91%) |
Dec 04, 2003 | 26.95 | 27.00 | 26.80 | 26.85 | 343,709 | -0.16(-0.60%) |
Dec 03, 2003 | 26.90 | 27.03 | 26.87 | 27.01 | 423,466 | +0.06(+0.22%) |
Dec 02, 2003 | 27.07 | 27.16 | 26.87 | 26.95 | 443,111 | -0.12(-0.44%) |