Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 31.75 | 31.80 | 31.49 | 31.78 | 448,469 | +0.05(+0.15%) |
Nov 29, 2004 | 32.09 | 32.21 | 31.58 | 31.73 | 428,481 | -0.36(-1.11%) |
Nov 26, 2004 | 32.00 | 32.27 | 31.92 | 32.09 | 141,931 | -0.06(-0.19%) |
Nov 24, 2004 | 31.79 | 32.40 | 31.79 | 32.15 | 421,931 | +0.24(+0.75%) |
Nov 23, 2004 | 31.29 | 31.93 | 31.27 | 31.91 | 389,849 | +0.61(+1.96%) |
Nov 22, 2004 | 31.32 | 31.57 | 31.27 | 31.30 | 768,445 | -0.17(-0.55%) |
Nov 19, 2004 | 32.20 | 32.20 | 31.47 | 31.47 | 701,595 | -0.70(-2.17%) |
Nov 18, 2004 | 32.57 | 32.86 | 31.82 | 32.17 | 1,120,335 | -0.39(-1.19%) |
Nov 17, 2004 | 33.67 | 33.82 | 32.34 | 32.55 | 579,651 | -1.20(-3.56%) |
Nov 16, 2004 | 33.64 | 33.94 | 33.64 | 33.76 | 997,887 | -0.17(-0.51%) |
Nov 15, 2004 | 33.40 | 33.97 | 33.35 | 33.93 | 421,595 | +0.47(+1.41%) |
Nov 12, 2004 | 32.51 | 33.46 | 32.51 | 33.46 | 455,692 | +0.95(+2.93%) |
Nov 11, 2004 | 31.94 | 32.51 | 31.94 | 32.51 | 392,201 | +0.67(+2.11%) |
Nov 10, 2004 | 31.80 | 31.94 | 31.70 | 31.83 | 331,565 | +0.16(+0.51%) |
Nov 09, 2004 | 31.89 | 31.91 | 31.64 | 31.67 | 342,315 | -0.21(-0.67%) |
Nov 08, 2004 | 31.76 | 31.99 | 31.70 | 31.89 | 498,019 | +0.13(+0.39%) |
Nov 05, 2004 | 32.00 | 32.00 | 30.93 | 31.76 | 549,249 | -0.27(-0.84%) |
Nov 04, 2004 | 31.52 | 32.15 | 31.48 | 32.03 | 320,647 | +0.42(+1.32%) |
Nov 03, 2004 | 31.55 | 31.66 | 31.38 | 31.61 | 213,149 | +0.48(+1.53%) |
Nov 02, 2004 | 31.37 | 31.50 | 31.01 | 31.14 | 245,062 | -0.30(-0.97%) |
Nov 01, 2004 | 31.26 | 31.55 | 31.20 | 31.44 | 237,504 | +0.33(+1.07%) |
Oct 29, 2004 | 31.05 | 31.38 | 31.02 | 31.11 | 285,374 | -0.09(-0.29%) |
Oct 28, 2004 | 30.78 | 31.20 | 30.68 | 31.20 | 762,734 | +0.42(+1.35%) |
Oct 27, 2004 | 30.66 | 31.07 | 30.66 | 30.78 | 377,252 | +0.12(+0.39%) |
Oct 26, 2004 | 30.66 | 30.70 | 30.41 | 30.66 | 799,183 | +0.06(+0.19%) |
Oct 25, 2004 | 30.83 | 30.83 | 30.50 | 30.60 | 203,407 | -0.14(-0.45%) |
Oct 22, 2004 | 31.02 | 31.16 | 30.55 | 30.74 | 329,885 | -0.34(-1.09%) |
Oct 21, 2004 | 30.92 | 31.21 | 30.80 | 31.08 | 262,363 | +0.28(+0.91%) |
Oct 20, 2004 | 30.74 | 31.02 | 30.42 | 30.80 | 351,721 | -0.04(-0.12%) |
Oct 19, 2004 | 31.08 | 31.48 | 30.83 | 30.83 | 257,828 | -0.32(-1.01%) |
Oct 18, 2004 | 30.89 | 31.20 | 30.78 | 31.15 | 344,666 | +0.26(+0.85%) |
Oct 15, 2004 | 30.51 | 30.95 | 30.51 | 30.89 | 333,748 | +0.23(+0.76%) |
Oct 14, 2004 | 30.11 | 30.66 | 30.05 | 30.66 | 310,905 | +0.46(+1.52%) |
Oct 13, 2004 | 30.51 | 30.52 | 30.12 | 30.20 | 206,430 | -0.38(-1.23%) |
Oct 12, 2004 | 30.13 | 30.57 | 29.96 | 30.57 | 374,060 | +0.40(+1.34%) |
Oct 11, 2004 | 30.12 | 30.20 | 30.08 | 30.17 | 246,742 | -0.07(-0.24%) |
Oct 08, 2004 | 30.14 | 30.43 | 30.07 | 30.24 | 231,961 | +0.17(+0.57%) |
Oct 07, 2004 | 30.46 | 30.48 | 29.96 | 30.07 | 277,144 | -0.38(-1.23%) |
Oct 06, 2004 | 30.19 | 30.45 | 30.19 | 30.44 | 212,477 | +0.19(+0.63%) |
Oct 05, 2004 | 30.13 | 30.36 | 29.70 | 30.25 | 242,375 | +0.08(+0.28%) |
Oct 04, 2004 | 30.06 | 30.50 | 30.05 | 30.17 | 382,627 | +0.14(+0.48%) |
Oct 01, 2004 | 29.62 | 30.42 | 29.53 | 30.02 | 452,333 | +0.52(+1.78%) |
Sep 30, 2004 | 29.47 | 29.77 | 29.36 | 29.50 | 471,649 | +0.01(+0.02%) |
Sep 29, 2004 | 29.46 | 29.49 | 29.30 | 29.49 | 263,035 | +0.03(+0.10%) |
Sep 28, 2004 | 29.18 | 29.54 | 29.15 | 29.46 | 294,108 | +0.19(+0.65%) |
Sep 27, 2004 | 29.62 | 29.70 | 29.18 | 29.27 | 211,805 | -0.20(-0.67%) |
Sep 24, 2004 | 29.36 | 29.68 | 29.36 | 29.47 | 345,002 | +0.05(+0.16%) |
Sep 23, 2004 | 29.77 | 29.89 | 29.42 | 29.42 | 385,650 | -0.47(-1.57%) |
Sep 22, 2004 | 30.13 | 30.21 | 29.86 | 29.89 | 194,504 | -0.39(-1.28%) |
Sep 21, 2004 | 30.30 | 30.38 | 30.12 | 30.28 | 304,186 | +0.13(+0.43%) |
Sep 20, 2004 | 30.51 | 30.60 | 30.15 | 30.15 | 356,592 | -0.44(-1.44%) |
Sep 17, 2004 | 30.86 | 30.88 | 30.59 | 30.59 | 490,629 | -0.21(-0.68%) |
Sep 16, 2004 | 30.07 | 30.80 | 30.01 | 30.80 | 428,985 | +0.83(+2.76%) |
Sep 15, 2004 | 29.69 | 30.08 | 29.65 | 29.97 | 355,920 | +0.28(+0.94%) |
Sep 14, 2004 | 30.28 | 30.29 | 29.69 | 29.69 | 377,756 | -0.61(-2.02%) |
Sep 13, 2004 | 30.07 | 30.30 | 30.07 | 30.30 | 564,702 | -0.10(-0.33%) |
Sep 10, 2004 | 30.20 | 30.50 | 30.02 | 30.40 | 467,786 | +0.06(+0.20%) |
Sep 09, 2004 | 30.90 | 30.90 | 30.32 | 30.35 | 845,878 | -0.64(-2.07%) |
Sep 08, 2004 | 31.18 | 31.36 | 30.96 | 30.99 | 554,456 | -0.29(-0.91%) |
Sep 07, 2004 | 30.76 | 31.31 | 30.76 | 31.27 | 283,862 | +0.43(+1.39%) |
Sep 03, 2004 | 30.68 | 30.94 | 30.58 | 30.85 | 330,725 | +0.07(+0.23%) |
Sep 02, 2004 | 30.42 | 30.85 | 30.42 | 30.77 | 327,198 | +0.39(+1.27%) |
Sep 01, 2004 | 30.24 | 30.44 | 29.95 | 30.39 | 368,853 | +0.11(+0.37%) |
Aug 31, 2004 | 30.26 | 30.27 | 30.08 | 30.27 | 551,937 | +0.08(+0.28%) |
Aug 30, 2004 | 30.23 | 30.27 | 30.11 | 30.19 | 457,372 | +0.02(+0.08%) |
Aug 27, 2004 | 30.18 | 30.43 | 30.15 | 30.17 | 480,551 | -0.11(-0.35%) |
Aug 26, 2004 | 30.18 | 30.29 | 30.04 | 30.27 | 413,364 | +0.00(+0.00%) |
Aug 25, 2004 | 30.45 | 30.54 | 30.18 | 30.27 | 408,325 | -0.23(-0.74%) |
Aug 24, 2004 | 30.01 | 30.52 | 30.01 | 30.50 | 601,487 | +0.45(+1.51%) |
Aug 23, 2004 | 29.62 | 30.08 | 29.44 | 30.05 | 660,611 | +0.43(+1.45%) |
Aug 20, 2004 | 29.35 | 29.62 | 29.32 | 29.62 | 823,706 | +0.43(+1.47%) |
Aug 19, 2004 | 29.47 | 29.54 | 29.11 | 29.19 | 398,248 | -0.38(-1.29%) |
Aug 18, 2004 | 29.14 | 29.62 | 29.04 | 29.57 | 279,327 | +0.43(+1.49%) |
Aug 17, 2004 | 28.95 | 29.16 | 28.95 | 29.14 | 364,990 | +0.25(+0.87%) |
Aug 16, 2004 | 28.42 | 28.89 | 28.42 | 28.89 | 399,255 | +0.51(+1.80%) |
Aug 13, 2004 | 28.37 | 28.42 | 28.24 | 28.37 | 207,438 | +0.04(+0.13%) |
Aug 12, 2004 | 28.52 | 28.54 | 28.27 | 28.34 | 165,614 | -0.24(-0.83%) |
Aug 11, 2004 | 28.60 | 28.61 | 28.39 | 28.58 | 333,748 | +0.00(+0.00%) |
Aug 10, 2004 | 28.43 | 28.61 | 28.34 | 28.58 | 596,952 | +0.26(+0.90%) |
Aug 09, 2004 | 28.67 | 28.67 | 28.28 | 28.32 | 558,991 | -0.29(-1.00%) |
Aug 06, 2004 | 28.31 | 28.89 | 28.31 | 28.61 | 414,708 | +0.24(+0.84%) |
Aug 05, 2004 | 28.74 | 28.74 | 28.26 | 28.37 | 342,483 | -0.45(-1.55%) |
Aug 04, 2004 | 28.40 | 28.82 | 28.25 | 28.82 | 329,381 | +0.30(+1.04%) |
Aug 03, 2004 | 28.19 | 28.58 | 28.11 | 28.52 | 261,691 | +0.36(+1.27%) |
Aug 02, 2004 | 27.92 | 28.16 | 27.74 | 28.16 | 415,548 | +0.10(+0.36%) |
Jul 30, 2004 | 27.65 | 28.06 | 27.59 | 28.06 | 273,281 | +0.49(+1.79%) |
Jul 29, 2004 | 27.84 | 28.07 | 27.56 | 27.57 | 361,799 | -0.27(-0.98%) |
Jul 28, 2004 | 27.25 | 27.84 | 26.95 | 27.84 | 461,571 | +0.61(+2.25%) |
Jul 27, 2004 | 27.18 | 27.46 | 27.04 | 27.23 | 382,291 | +0.16(+0.59%) |
Jul 26, 2004 | 27.33 | 27.45 | 26.93 | 27.07 | 312,585 | -0.26(-0.96%) |
Jul 23, 2004 | 27.62 | 27.80 | 27.33 | 27.33 | 256,820 | -0.40(-1.44%) |
Jul 22, 2004 | 28.33 | 28.33 | 27.73 | 27.73 | 372,717 | -0.67(-2.35%) |
Jul 21, 2004 | 28.82 | 28.82 | 28.21 | 28.39 | 238,512 | -0.31(-1.08%) |
Jul 20, 2004 | 28.92 | 29.17 | 28.61 | 28.70 | 435,536 | -0.13(-0.45%) |
Jul 19, 2004 | 28.61 | 28.85 | 28.43 | 28.83 | 166,958 | +0.23(+0.79%) |
Jul 16, 2004 | 28.77 | 28.87 | 28.58 | 28.61 | 262,531 | -0.02(-0.06%) |
Jul 15, 2004 | 28.48 | 28.73 | 28.48 | 28.62 | 254,636 | +0.27(+0.94%) |
Jul 14, 2004 | 28.10 | 28.36 | 27.98 | 28.36 | 254,300 | +0.32(+1.15%) |
Jul 13, 2004 | 28.25 | 28.29 | 27.92 | 28.04 | 313,928 | -0.21(-0.76%) |
Jul 12, 2004 | 28.01 | 28.28 | 27.83 | 28.25 | 350,713 | +0.27(+0.98%) |
Jul 09, 2004 | 28.40 | 28.49 | 27.52 | 27.98 | 705,290 | -0.27(-0.97%) |
Jul 08, 2004 | 28.57 | 28.57 | 28.17 | 28.25 | 493,652 | -0.29(-1.00%) |
Jul 07, 2004 | 28.28 | 28.55 | 28.10 | 28.54 | 547,905 | +0.54(+1.91%) |
Jul 06, 2004 | 28.09 | 28.09 | 27.49 | 28.00 | 356,424 | -0.09(-0.32%) |
Jul 02, 2004 | 27.68 | 28.11 | 27.68 | 28.09 | 490,461 | +0.52(+1.88%) |
Jul 01, 2004 | 27.51 | 27.58 | 27.21 | 27.57 | 390,689 | +0.18(+0.65%) |
Jun 30, 2004 | 27.18 | 27.58 | 27.17 | 27.39 | 1,145,697 | +0.21(+0.77%) |
Jun 29, 2004 | 27.92 | 27.98 | 27.18 | 27.18 | 585,362 | -0.86(-3.08%) |
Jun 28, 2004 | 27.55 | 28.21 | 27.55 | 28.05 | 295,620 | +0.44(+1.60%) |
Jun 25, 2004 | 27.98 | 28.07 | 27.61 | 27.61 | 1,120,167 | -0.46(-1.63%) |
Jun 24, 2004 | 28.01 | 28.26 | 27.98 | 28.07 | 455,524 | -0.04(-0.13%) |
Jun 23, 2004 | 27.98 | 28.10 | 27.80 | 28.10 | 286,550 | +0.21(+0.77%) |
Jun 22, 2004 | 27.83 | 28.07 | 27.80 | 27.89 | 464,762 | +0.05(+0.19%) |
Jun 21, 2004 | 27.54 | 27.94 | 27.54 | 27.83 | 426,298 | +0.57(+2.07%) |
Jun 18, 2004 | 27.45 | 27.57 | 27.27 | 27.27 | 422,099 | -0.18(-0.67%) |
Jun 17, 2004 | 27.17 | 27.46 | 27.10 | 27.45 | 359,447 | +0.22(+0.81%) |
Jun 16, 2004 | 27.25 | 27.29 | 27.06 | 27.23 | 500,875 | -0.02(-0.07%) |
Jun 15, 2004 | 26.84 | 27.36 | 26.84 | 27.25 | 480,215 | +0.42(+1.58%) |
Jun 14, 2004 | 26.91 | 26.91 | 26.58 | 26.83 | 822,026 | -0.83(-3.01%) |
Jun 10, 2004 | 27.97 | 27.97 | 27.58 | 27.66 | 364,654 | -0.19(-0.68%) |
Jun 09, 2004 | 28.22 | 28.30 | 27.76 | 27.85 | 1,094,132 | -0.45(-1.60%) |
Jun 08, 2004 | 28.16 | 28.31 | 27.89 | 28.30 | 409,837 | +0.09(+0.32%) |
Jun 07, 2004 | 28.25 | 28.34 | 27.93 | 28.21 | 450,821 | -0.27(-0.94%) |
Jun 04, 2004 | 28.05 | 28.60 | 28.05 | 28.48 | 910,041 | +0.43(+1.55%) |
Jun 03, 2004 | 27.84 | 28.16 | 27.54 | 28.05 | 615,260 | +0.30(+1.07%) |
Jun 02, 2004 | 27.30 | 27.80 | 27.24 | 27.75 | 732,332 | +0.60(+2.21%) |
Jun 01, 2004 | 27.39 | 27.39 | 26.76 | 27.15 | 536,820 | -0.23(-0.85%) |
May 28, 2004 | 27.08 | 27.52 | 27.08 | 27.38 | 1,735,259 | +0.30(+1.10%) |
May 27, 2004 | 27.74 | 27.74 | 27.01 | 27.08 | 517,168 | -0.13(-0.48%) |
May 26, 2004 | 26.49 | 27.33 | 26.20 | 27.21 | 643,478 | +0.75(+2.83%) |
May 25, 2004 | 26.09 | 26.50 | 25.93 | 26.46 | 450,989 | +0.52(+2.02%) |
May 24, 2004 | 25.52 | 25.99 | 25.49 | 25.94 | 354,240 | +0.54(+2.11%) |
May 21, 2004 | 25.49 | 26.02 | 25.33 | 25.40 | 480,047 | -0.09(-0.35%) |
May 20, 2004 | 25.00 | 25.53 | 25.00 | 25.49 | 369,357 | +0.49(+1.95%) |
May 19, 2004 | 25.06 | 25.48 | 25.00 | 25.00 | 917,767 | -0.14(-0.54%) |
May 18, 2004 | 24.28 | 25.14 | 24.28 | 25.14 | 695,212 | +0.77(+3.15%) |
May 17, 2004 | 24.09 | 24.62 | 23.75 | 24.37 | 469,297 | +0.14(+0.56%) |
May 14, 2004 | 24.05 | 24.39 | 23.87 | 24.24 | 332,573 | +0.21(+0.89%) |
May 13, 2004 | 23.99 | 24.41 | 23.96 | 24.02 | 497,684 | -0.02(-0.10%) |
May 12, 2004 | 24.49 | 24.50 | 23.52 | 24.05 | 1,021,234 | -0.32(-1.32%) |
May 11, 2004 | 24.52 | 24.93 | 24.27 | 24.37 | 464,090 | -0.15(-0.61%) |
May 10, 2004 | 24.71 | 24.86 | 24.03 | 24.52 | 1,142,338 | -0.24(-0.96%) |
May 07, 2004 | 25.68 | 25.68 | 24.75 | 24.75 | 1,241,774 | -1.04(-4.04%) |
May 06, 2004 | 25.78 | 25.99 | 25.18 | 25.80 | 228,770 | +0.02(+0.07%) |
May 05, 2004 | 26.03 | 26.11 | 25.76 | 25.78 | 442,591 | -0.25(-0.96%) |
May 04, 2004 | 25.36 | 26.38 | 25.36 | 26.03 | 992,344 | +0.55(+2.15%) |
May 03, 2004 | 24.88 | 25.51 | 24.67 | 25.48 | 735,692 | +0.60(+2.42%) |
Apr 30, 2004 | 24.91 | 25.12 | 24.63 | 24.88 | 781,043 | -0.04(-0.14%) |
Apr 29, 2004 | 25.23 | 25.39 | 24.34 | 24.92 | 687,653 | -0.31(-1.23%) |
Apr 28, 2004 | 25.33 | 25.35 | 25.02 | 25.23 | 282,183 | -0.11(-0.42%) |
Apr 27, 2004 | 25.30 | 25.42 | 25.04 | 25.33 | 563,358 | +0.15(+0.61%) |
Apr 26, 2004 | 25.05 | 25.51 | 25.05 | 25.18 | 540,011 | +0.01(+0.02%) |
Apr 23, 2004 | 25.30 | 25.31 | 24.89 | 25.17 | 627,018 | +0.02(+0.07%) |
Apr 22, 2004 | 25.05 | 25.51 | 24.89 | 25.15 | 957,071 | +0.16(+0.64%) |
Apr 21, 2004 | 25.03 | 25.47 | 24.61 | 24.99 | 852,764 | -0.04(-0.17%) |
Apr 20, 2004 | 25.69 | 25.77 | 25.02 | 25.03 | 936,243 | -0.85(-3.29%) |
Apr 19, 2004 | 25.69 | 25.92 | 25.12 | 25.89 | 636,088 | +0.20(+0.76%) |
Apr 16, 2004 | 25.65 | 25.96 | 25.58 | 25.69 | 677,743 | -0.05(-0.21%) |
Apr 15, 2004 | 25.45 | 25.87 | 25.31 | 25.74 | 950,185 | +0.39(+1.55%) |
Apr 14, 2004 | 25.47 | 25.99 | 25.30 | 25.35 | 1,014,852 | -0.27(-1.05%) |
Apr 13, 2004 | 26.08 | 26.37 | 25.21 | 25.62 | 919,279 | -0.46(-1.76%) |
Apr 12, 2004 | 26.73 | 26.73 | 25.63 | 26.08 | 1,094,804 | -0.80(-2.99%) |
Apr 08, 2004 | 27.48 | 27.57 | 26.79 | 26.88 | 438,056 | -0.65(-2.36%) |
Apr 07, 2004 | 26.36 | 27.74 | 26.12 | 27.53 | 1,802,278 | +1.11(+4.19%) |
Apr 06, 2004 | 28.39 | 28.43 | 26.42 | 26.42 | 1,602,566 | -1.96(-6.92%) |
Apr 05, 2004 | 29.36 | 29.44 | 27.89 | 28.39 | 906,513 | -1.14(-3.87%) |
Apr 02, 2004 | 29.50 | 29.65 | 29.18 | 29.53 | 639,615 | +0.10(+0.34%) |
Apr 01, 2004 | 29.12 | 29.43 | 28.93 | 29.43 | 976,555 | +0.46(+1.58%) |
Mar 31, 2004 | 28.83 | 29.06 | 28.76 | 28.97 | 822,866 | +0.11(+0.39%) |
Mar 30, 2004 | 28.96 | 28.96 | 28.67 | 28.86 | 454,348 | -0.02(-0.06%) |
Mar 29, 2004 | 28.86 | 29.02 | 28.76 | 28.87 | 399,759 | +0.06(+0.21%) |
Mar 26, 2004 | 28.91 | 29.15 | 28.77 | 28.82 | 371,541 | -0.10(-0.33%) |
Mar 25, 2004 | 28.58 | 29.03 | 28.49 | 28.91 | 552,273 | +0.42(+1.48%) |
Mar 24, 2004 | 28.56 | 28.76 | 28.36 | 28.49 | 468,793 | -0.16(-0.56%) |
Mar 23, 2004 | 28.77 | 28.82 | 28.37 | 28.65 | 376,076 | -0.27(-0.93%) |
Mar 22, 2004 | 29.02 | 29.16 | 28.83 | 28.92 | 329,717 | -0.16(-0.55%) |
Mar 19, 2004 | 29.11 | 29.17 | 28.87 | 29.08 | 552,273 | +0.02(+0.06%) |
Mar 18, 2004 | 28.95 | 29.14 | 28.80 | 29.06 | 591,913 | +0.11(+0.37%) |
Mar 17, 2004 | 28.40 | 28.95 | 28.32 | 28.95 | 412,021 | +0.67(+2.36%) |
Mar 16, 2004 | 28.48 | 28.64 | 28.23 | 28.29 | 283,695 | -0.05(-0.17%) |
Mar 15, 2004 | 28.64 | 28.64 | 28.27 | 28.33 | 170,317 | -0.34(-1.18%) |
Mar 12, 2004 | 28.17 | 28.67 | 28.17 | 28.67 | 351,217 | +0.52(+1.86%) |
Mar 11, 2004 | 28.57 | 28.57 | 28.13 | 28.15 | 291,085 | -0.62(-2.15%) |
Mar 10, 2004 | 29.37 | 29.47 | 28.77 | 28.77 | 420,755 | -0.61(-2.07%) |
Mar 09, 2004 | 29.28 | 29.38 | 29.24 | 29.37 | 195,512 | +0.10(+0.33%) |
Mar 08, 2004 | 29.17 | 29.35 | 28.99 | 29.28 | 710,497 | -0.49(-1.64%) |
Mar 05, 2004 | 29.30 | 29.77 | 29.08 | 29.77 | 269,081 | +0.46(+1.56%) |
Mar 04, 2004 | 29.23 | 29.44 | 29.01 | 29.31 | 254,132 | +0.14(+0.47%) |
Mar 03, 2004 | 28.82 | 29.28 | 28.82 | 29.17 | 369,861 | +0.36(+1.24%) |
Mar 02, 2004 | 28.57 | 28.82 | 28.43 | 28.82 | 516,832 | +0.25(+0.88%) |
Mar 01, 2004 | 28.33 | 28.67 | 28.16 | 28.57 | 483,406 | +0.15(+0.52%) |
Feb 27, 2004 | 28.40 | 28.64 | 28.34 | 28.42 | 326,358 | +0.00(+0.00%) |
Feb 26, 2004 | 28.49 | 28.70 | 28.37 | 28.42 | 301,835 | -0.16(-0.56%) |
Feb 25, 2004 | 28.54 | 28.64 | 28.37 | 28.58 | 391,193 | +0.04(+0.15%) |
Feb 24, 2004 | 28.58 | 28.58 | 28.22 | 28.54 | 452,669 | -0.03(-0.10%) |
Feb 23, 2004 | 28.58 | 28.70 | 28.39 | 28.57 | 225,746 | -0.04(-0.15%) |
Feb 20, 2004 | 28.82 | 28.82 | 28.58 | 28.61 | 271,097 | -0.14(-0.50%) |
Feb 19, 2004 | 28.82 | 28.83 | 28.52 | 28.75 | 1,412,428 | -0.10(-0.35%) |
Feb 18, 2004 | 29.02 | 29.02 | 28.82 | 28.85 | 393,544 | -0.04(-0.14%) |
Feb 17, 2004 | 28.75 | 28.98 | 28.75 | 28.89 | 387,834 | +0.14(+0.50%) |
Feb 13, 2004 | 28.73 | 28.79 | 28.25 | 28.75 | 303,179 | +0.17(+0.60%) |
Feb 12, 2004 | 29.02 | 29.02 | 28.20 | 28.58 | 413,700 | -0.45(-1.54%) |
Feb 11, 2004 | 28.80 | 29.14 | 28.52 | 29.02 | 552,273 | +0.29(+0.99%) |
Feb 10, 2004 | 28.76 | 28.90 | 28.38 | 28.74 | 684,126 | -0.02(-0.06%) |
Feb 09, 2004 | 28.73 | 28.90 | 28.46 | 28.76 | 209,621 | +0.03(+0.10%) |
Feb 06, 2004 | 27.94 | 28.73 | 27.74 | 28.73 | 389,849 | +0.74(+2.66%) |
Feb 05, 2004 | 27.72 | 27.98 | 27.59 | 27.98 | 272,105 | +0.23(+0.84%) |
Feb 04, 2004 | 28.30 | 28.34 | 27.65 | 27.75 | 349,201 | -0.52(-1.83%) |
Feb 03, 2004 | 28.74 | 28.74 | 28.13 | 28.27 | 558,151 | -0.47(-1.64%) |
Feb 02, 2004 | 28.34 | 28.74 | 28.29 | 28.74 | 480,551 | +0.45(+1.60%) |
Jan 30, 2004 | 27.90 | 28.36 | 27.74 | 28.29 | 518,007 | +0.32(+1.15%) |
Jan 29, 2004 | 27.62 | 27.99 | 27.38 | 27.96 | 431,169 | +0.22(+0.79%) |
Jan 28, 2004 | 27.83 | 28.01 | 27.62 | 27.74 | 505,074 | -0.18(-0.64%) |
Jan 27, 2004 | 27.84 | 28.10 | 27.61 | 27.92 | 901,306 | -0.04(-0.15%) |
Jan 26, 2004 | 27.23 | 27.96 | 27.12 | 27.96 | 577,132 | +0.74(+2.71%) |
Jan 23, 2004 | 26.79 | 27.26 | 26.55 | 27.23 | 473,664 | +0.27(+1.02%) |
Jan 22, 2004 | 26.70 | 27.10 | 26.65 | 26.95 | 362,975 | +0.16(+0.60%) |
Jan 21, 2004 | 26.55 | 26.79 | 26.31 | 26.79 | 320,647 | +0.23(+0.85%) |
Jan 20, 2004 | 26.31 | 26.64 | 26.29 | 26.56 | 266,226 | +0.11(+0.41%) |
Jan 16, 2004 | 26.79 | 26.79 | 26.44 | 26.46 | 422,435 | -0.33(-1.22%) |
Jan 15, 2004 | 26.67 | 26.79 | 26.52 | 26.79 | 317,456 | +0.19(+0.72%) |
Jan 14, 2004 | 26.34 | 26.68 | 26.27 | 26.59 | 239,519 | +0.11(+0.40%) |
Jan 13, 2004 | 26.55 | 26.55 | 26.32 | 26.49 | 505,914 | -0.06(-0.22%) |
Jan 12, 2004 | 26.58 | 26.64 | 26.40 | 26.55 | 237,000 | -0.04(-0.13%) |
Jan 09, 2004 | 26.20 | 26.58 | 26.17 | 26.58 | 436,208 | +0.27(+1.04%) |
Jan 08, 2004 | 26.14 | 26.31 | 26.02 | 26.31 | 518,343 | +0.19(+0.73%) |
Jan 07, 2004 | 26.11 | 26.23 | 25.97 | 26.12 | 504,570 | -0.05(-0.20%) |
Jan 06, 2004 | 25.97 | 26.17 | 25.88 | 26.17 | 361,967 | +0.05(+0.21%) |
Jan 05, 2004 | 26.20 | 26.52 | 25.92 | 26.12 | 640,791 | -0.08(-0.30%) |
Jan 02, 2004 | 25.96 | 26.23 | 25.92 | 26.20 | 563,190 | +0.36(+1.41%) |
Dec 31, 2003 | 26.61 | 26.78 | 25.83 | 25.83 | 501,043 | -0.65(-2.45%) |
Dec 30, 2003 | 26.27 | 26.51 | 26.26 | 26.48 | 444,438 | +0.21(+0.82%) |
Dec 29, 2003 | 26.00 | 26.43 | 26.00 | 26.27 | 461,067 | +0.12(+0.46%) |
Dec 26, 2003 | 26.19 | 26.25 | 26.12 | 26.15 | 140,923 | -0.06(-0.23%) |
Dec 24, 2003 | 26.05 | 26.34 | 26.05 | 26.21 | 208,446 | +0.01(+0.05%) |
Dec 23, 2003 | 26.38 | 26.38 | 26.19 | 26.20 | 354,912 | -0.29(-1.10%) |
Dec 22, 2003 | 26.47 | 26.55 | 26.39 | 26.49 | 306,874 | -0.07(-0.27%) |
Dec 19, 2003 | 26.62 | 26.65 | 26.41 | 26.56 | 358,775 | -0.08(-0.29%) |
Dec 18, 2003 | 26.79 | 26.80 | 26.51 | 26.64 | 433,185 | -0.23(-0.86%) |
Dec 17, 2003 | 26.91 | 26.94 | 26.80 | 26.87 | 161,583 | -0.07(-0.27%) |
Dec 16, 2003 | 26.79 | 26.90 | 26.52 | 26.94 | 322,159 | +0.18(+0.67%) |
Dec 15, 2003 | 26.78 | 26.96 | 26.76 | 26.76 | 919,279 | -0.29(-1.08%) |
Dec 12, 2003 | 26.93 | 27.13 | 26.90 | 27.05 | 192,321 | +0.07(+0.24%) |
Dec 11, 2003 | 26.68 | 27.01 | 26.68 | 26.99 | 247,750 | -0.02(-0.09%) |
Dec 10, 2003 | 27.27 | 27.27 | 26.95 | 27.01 | 498,523 | -0.23(-0.83%) |
Dec 09, 2003 | 27.18 | 27.26 | 27.03 | 27.24 | 300,155 | +0.14(+0.53%) |
Dec 08, 2003 | 26.67 | 27.23 | 26.67 | 27.09 | 289,069 | +0.50(+1.88%) |
Dec 05, 2003 | 26.79 | 26.87 | 26.55 | 26.59 | 152,513 | -0.24(-0.91%) |
Dec 04, 2003 | 26.94 | 26.99 | 26.79 | 26.84 | 343,826 | -0.16(-0.60%) |
Dec 03, 2003 | 26.89 | 27.02 | 26.86 | 27.00 | 423,610 | +0.06(+0.22%) |
Dec 02, 2003 | 27.06 | 27.15 | 26.86 | 26.94 | 443,262 | -0.12(-0.44%) |