Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.64 | 32.40 | 31.64 | 31.96 | 138,650 | +0.13(+0.41%) |
Jan 28, 2005 | 31.66 | 31.94 | 31.54 | 31.83 | 136,883 | -0.09(-0.28%) |
Jan 27, 2005 | 32.00 | 32.20 | 31.72 | 31.92 | 71,015 | -0.19(-0.59%) |
Jan 26, 2005 | 31.98 | 32.13 | 31.61 | 32.11 | 85,016 | +0.39(+1.23%) |
Jan 25, 2005 | 31.42 | 31.84 | 31.42 | 31.72 | 100,317 | +0.12(+0.38%) |
Jan 24, 2005 | 32.20 | 32.40 | 31.41 | 31.60 | 191,536 | -0.85(-2.62%) |
Jan 21, 2005 | 32.30 | 32.77 | 32.21 | 32.45 | 150,572 | -0.10(-0.31%) |
Jan 20, 2005 | 32.82 | 32.91 | 32.25 | 32.55 | 184,676 | -0.47(-1.42%) |
Jan 19, 2005 | 33.51 | 33.72 | 33.02 | 33.02 | 118,820 | -0.68(-2.02%) |
Jan 18, 2005 | 33.31 | 33.85 | 33.31 | 33.70 | 186,823 | +0.06(+0.18%) |
Jan 14, 2005 | 33.40 | 33.85 | 33.26 | 33.64 | 143,722 | +0.03(+0.09%) |
Jan 13, 2005 | 33.26 | 33.82 | 33.26 | 33.61 | 190,126 | +0.11(+0.33%) |
Jan 12, 2005 | 33.21 | 33.60 | 33.16 | 33.50 | 112,222 | -0.10(-0.30%) |
Jan 11, 2005 | 33.29 | 33.72 | 33.27 | 33.60 | 191,770 | +0.10(+0.30%) |
Jan 10, 2005 | 33.18 | 33.55 | 32.53 | 33.50 | 360,678 | +0.37(+1.12%) |
Jan 07, 2005 | 33.30 | 33.75 | 32.94 | 33.13 | 812,155 | -0.62(-1.84%) |
Jan 06, 2005 | 33.19 | 34.44 | 32.51 | 33.75 | 1,130,274 | +2.79(+9.01%) |
Jan 05, 2005 | 31.83 | 32.02 | 30.82 | 30.96 | 333,602 | -1.00(-3.13%) |
Jan 04, 2005 | 33.13 | 33.48 | 31.87 | 31.96 | 253,084 | -1.17(-3.53%) |
Jan 03, 2005 | 33.26 | 33.92 | 33.05 | 33.13 | 280,563 | -0.48(-1.43%) |
Dec 31, 2004 | 34.00 | 34.42 | 33.61 | 33.61 | 137,800 | -0.39(-1.15%) |
Dec 30, 2004 | 33.49 | 34.36 | 32.90 | 34.00 | 133,700 | +0.61(+1.83%) |
Dec 29, 2004 | 33.14 | 33.47 | 32.98 | 33.39 | 107,100 | -0.09(-0.27%) |
Dec 28, 2004 | 32.79 | 33.48 | 32.59 | 33.48 | 152,000 | +1.14(+3.53%) |
Dec 27, 2004 | 31.66 | 32.61 | 31.63 | 32.34 | 196,800 | +0.45(+1.41%) |
Dec 23, 2004 | 31.37 | 31.98 | 31.37 | 31.89 | 73,600 | +0.13(+0.41%) |
Dec 22, 2004 | 31.32 | 31.86 | 31.21 | 31.76 | 126,900 | +0.26(+0.83%) |
Dec 21, 2004 | 31.27 | 31.80 | 31.20 | 31.50 | 129,600 | -0.05(-0.16%) |
Dec 20, 2004 | 31.50 | 31.90 | 30.83 | 31.55 | 76,600 | -0.26(-0.82%) |
Dec 17, 2004 | 31.95 | 32.19 | 31.63 | 31.81 | 97,300 | -0.61(-1.88%) |
Dec 16, 2004 | 32.20 | 32.86 | 32.00 | 32.42 | 159,500 | +0.07(+0.22%) |
Dec 15, 2004 | 31.81 | 32.49 | 31.80 | 32.35 | 264,300 | +0.00(+0.00%) |
Dec 14, 2004 | 30.22 | 32.91 | 30.09 | 32.35 | 761,800 | +2.14(+7.08%) |
Dec 13, 2004 | 28.81 | 30.36 | 28.71 | 30.21 | 342,100 | +1.10(+3.78%) |
Dec 10, 2004 | 28.78 | 29.17 | 28.70 | 29.11 | 197,300 | +0.28(+0.97%) |
Dec 09, 2004 | 29.20 | 29.23 | 28.29 | 28.83 | 91,400 | +0.06(+0.21%) |
Dec 08, 2004 | 28.40 | 29.17 | 28.33 | 28.77 | 135,600 | +0.17(+0.59%) |
Dec 07, 2004 | 28.64 | 29.19 | 28.51 | 28.60 | 135,800 | -0.21(-0.73%) |
Dec 06, 2004 | 28.60 | 28.99 | 28.55 | 28.81 | 57,600 | -0.12(-0.41%) |
Dec 03, 2004 | 29.30 | 29.30 | 28.83 | 28.93 | 143,800 | -0.25(-0.86%) |
Dec 02, 2004 | 29.21 | 29.24 | 28.75 | 29.18 | 129,500 | +0.14(+0.48%) |
Dec 01, 2004 | 28.37 | 29.13 | 27.92 | 29.04 | 275,000 | +0.90(+3.20%) |
Nov 30, 2004 | 28.42 | 28.42 | 27.91 | 28.14 | 121,800 | -0.10(-0.35%) |
Nov 29, 2004 | 28.05 | 28.53 | 28.05 | 28.24 | 82,800 | -0.26(-0.91%) |
Nov 26, 2004 | 28.26 | 28.70 | 28.26 | 28.50 | 21,700 | -0.07(-0.25%) |
Nov 24, 2004 | 28.50 | 28.63 | 28.25 | 28.57 | 76,500 | +0.26(+0.92%) |
Nov 23, 2004 | 27.55 | 28.35 | 27.55 | 28.31 | 96,000 | +0.35(+1.25%) |
Nov 22, 2004 | 27.79 | 28.21 | 27.50 | 27.96 | 154,400 | -0.25(-0.89%) |
Nov 19, 2004 | 28.28 | 28.65 | 28.05 | 28.21 | 184,000 | -0.33(-1.16%) |
Nov 18, 2004 | 28.39 | 28.62 | 27.93 | 28.54 | 213,900 | +0.07(+0.25%) |
Nov 17, 2004 | 26.85 | 28.57 | 26.85 | 28.47 | 527,100 | +1.37(+5.06%) |
Nov 16, 2004 | 27.12 | 27.23 | 26.52 | 27.10 | 128,600 | +0.17(+0.63%) |
Nov 15, 2004 | 26.83 | 26.94 | 26.50 | 26.93 | 223,300 | +0.18(+0.67%) |
Nov 12, 2004 | 26.61 | 27.27 | 26.40 | 26.75 | 237,600 | -0.01(-0.04%) |
Nov 11, 2004 | 27.15 | 27.25 | 26.60 | 26.76 | 267,900 | -0.08(-0.30%) |
Nov 10, 2004 | 26.61 | 27.00 | 26.21 | 26.84 | 285,000 | +0.44(+1.67%) |
Nov 09, 2004 | 26.94 | 26.94 | 26.03 | 26.40 | 107,900 | -0.12(-0.45%) |
Nov 08, 2004 | 26.73 | 26.90 | 26.19 | 26.52 | 135,900 | +0.19(+0.72%) |
Nov 05, 2004 | 26.00 | 26.58 | 25.98 | 26.33 | 209,100 | +0.14(+0.53%) |
Nov 04, 2004 | 26.00 | 26.36 | 25.85 | 26.19 | 125,800 | +0.01(+0.04%) |
Nov 03, 2004 | 26.47 | 26.47 | 25.67 | 26.18 | 137,300 | +0.38(+1.47%) |
Nov 02, 2004 | 25.64 | 25.96 | 25.55 | 25.80 | 202,900 | +0.05(+0.19%) |
Nov 01, 2004 | 25.48 | 26.21 | 25.26 | 25.75 | 259,600 | -0.80(-3.01%) |
Oct 29, 2004 | 26.00 | 26.55 | 26.00 | 26.55 | 218,700 | +0.32(+1.22%) |
Oct 28, 2004 | 26.29 | 26.35 | 25.90 | 26.23 | 177,400 | -0.02(-0.08%) |
Oct 27, 2004 | 25.30 | 27.00 | 25.30 | 26.25 | 541,200 | +1.58(+6.40%) |
Oct 26, 2004 | 24.50 | 25.09 | 24.12 | 24.67 | 353,800 | -0.34(-1.36%) |
Oct 25, 2004 | 23.62 | 25.45 | 23.40 | 25.01 | 512,600 | -0.14(-0.56%) |
Oct 22, 2004 | 25.56 | 26.13 | 24.55 | 25.15 | 530,900 | -0.85(-3.27%) |
Oct 21, 2004 | 26.59 | 26.59 | 25.75 | 26.00 | 362,700 | -0.39(-1.48%) |
Oct 20, 2004 | 26.78 | 27.25 | 26.02 | 26.39 | 328,000 | -0.61(-2.26%) |
Oct 19, 2004 | 27.64 | 27.75 | 27.00 | 27.00 | 372,300 | -0.64(-2.32%) |
Oct 18, 2004 | 27.60 | 28.00 | 27.51 | 27.64 | 181,900 | -0.30(-1.07%) |
Oct 15, 2004 | 27.60 | 28.20 | 27.60 | 27.94 | 214,600 | +0.23(+0.83%) |
Oct 14, 2004 | 27.61 | 28.13 | 27.60 | 27.71 | 144,700 | -0.42(-1.49%) |
Oct 13, 2004 | 27.22 | 28.45 | 27.16 | 28.13 | 314,700 | +0.69(+2.51%) |
Oct 12, 2004 | 28.05 | 28.60 | 26.53 | 27.44 | 1,244,700 | -1.36(-4.72%) |
Oct 11, 2004 | 28.00 | 29.14 | 27.94 | 28.80 | 267,900 | +0.65(+2.31%) |
Oct 08, 2004 | 29.12 | 29.12 | 28.07 | 28.15 | 177,100 | -0.86(-2.96%) |
Oct 07, 2004 | 28.36 | 29.12 | 28.36 | 29.01 | 216,500 | +0.19(+0.66%) |
Oct 06, 2004 | 28.91 | 28.91 | 28.41 | 28.82 | 97,400 | +0.23(+0.80%) |
Oct 05, 2004 | 29.26 | 29.26 | 28.45 | 28.59 | 140,900 | -0.36(-1.24%) |
Oct 04, 2004 | 28.40 | 29.43 | 28.34 | 28.95 | 430,700 | +0.08(+0.28%) |
Oct 01, 2004 | 27.71 | 28.93 | 27.60 | 28.87 | 429,100 | +1.65(+6.06%) |
Sep 30, 2004 | 26.52 | 27.39 | 26.51 | 27.22 | 187,700 | +0.61(+2.29%) |
Sep 29, 2004 | 27.20 | 27.22 | 26.35 | 26.61 | 128,900 | -0.07(-0.26%) |
Sep 28, 2004 | 26.68 | 26.91 | 26.17 | 26.68 | 212,500 | +0.28(+1.06%) |
Sep 27, 2004 | 26.37 | 26.59 | 26.08 | 26.40 | 243,100 | -0.15(-0.56%) |
Sep 24, 2004 | 27.84 | 27.84 | 26.13 | 26.55 | 424,100 | -0.73(-2.68%) |
Sep 23, 2004 | 27.80 | 27.80 | 27.17 | 27.28 | 226,200 | -0.17(-0.62%) |
Sep 22, 2004 | 28.76 | 28.78 | 27.34 | 27.45 | 571,600 | -1.23(-4.29%) |
Sep 21, 2004 | 29.18 | 29.20 | 28.59 | 28.68 | 335,900 | -0.04(-0.14%) |
Sep 20, 2004 | 28.68 | 29.00 | 28.56 | 28.72 | 241,200 | -0.06(-0.21%) |
Sep 17, 2004 | 29.30 | 29.52 | 28.56 | 28.78 | 337,400 | -0.50(-1.71%) |
Sep 16, 2004 | 28.43 | 29.28 | 28.42 | 29.28 | 210,700 | +0.37(+1.28%) |
Sep 15, 2004 | 29.28 | 29.28 | 28.50 | 28.91 | 469,800 | -0.14(-0.48%) |
Sep 14, 2004 | 29.20 | 29.71 | 29.00 | 29.05 | 468,100 | -0.30(-1.02%) |
Sep 13, 2004 | 29.15 | 29.70 | 28.81 | 29.35 | 240,300 | +0.27(+0.93%) |
Sep 10, 2004 | 29.24 | 29.50 | 28.95 | 29.08 | 362,700 | +0.28(+0.97%) |
Sep 09, 2004 | 29.05 | 29.20 | 28.60 | 28.80 | 233,700 | +0.00(+0.00%) |
Sep 08, 2004 | 28.95 | 29.03 | 28.61 | 28.80 | 298,500 | -0.05(-0.17%) |
Sep 07, 2004 | 28.63 | 29.20 | 28.30 | 28.85 | 454,596 | +0.54(+1.91%) |
Sep 03, 2004 | 28.42 | 28.47 | 27.86 | 28.31 | 309,400 | +0.12(+0.43%) |
Sep 02, 2004 | 27.27 | 28.31 | 26.88 | 28.19 | 273,500 | +1.19(+4.41%) |
Sep 01, 2004 | 27.29 | 27.40 | 26.50 | 27.00 | 307,300 | +0.00(+0.00%) |
Aug 31, 2004 | 26.27 | 27.12 | 24.65 | 27.00 | 1,239,100 | +0.86(+3.29%) |
Aug 30, 2004 | 26.60 | 26.84 | 26.11 | 26.14 | 159,200 | -0.34(-1.28%) |
Aug 27, 2004 | 26.78 | 27.10 | 26.23 | 26.48 | 272,500 | +0.06(+0.23%) |
Aug 26, 2004 | 26.32 | 26.90 | 26.25 | 26.42 | 345,000 | -0.22(-0.83%) |
Aug 25, 2004 | 27.23 | 27.23 | 26.43 | 26.64 | 241,800 | -0.26(-0.97%) |
Aug 24, 2004 | 27.54 | 27.80 | 26.82 | 26.90 | 158,700 | -0.75(-2.71%) |
Aug 23, 2004 | 26.94 | 27.79 | 26.50 | 27.65 | 527,800 | +1.01(+3.79%) |
Aug 20, 2004 | 26.57 | 26.86 | 26.28 | 26.64 | 208,400 | +0.08(+0.30%) |
Aug 19, 2004 | 26.51 | 26.89 | 26.24 | 26.56 | 212,400 | -0.29(-1.08%) |
Aug 18, 2004 | 27.00 | 27.70 | 26.29 | 26.85 | 911,911 | -1.08(-3.87%) |
Aug 17, 2004 | 27.58 | 28.05 | 27.40 | 27.93 | 308,100 | +0.35(+1.27%) |
Aug 16, 2004 | 27.62 | 28.04 | 27.41 | 27.58 | 312,600 | -0.36(-1.29%) |
Aug 13, 2004 | 27.25 | 28.01 | 27.15 | 27.94 | 327,000 | +0.38(+1.38%) |
Aug 12, 2004 | 28.25 | 28.25 | 27.36 | 27.56 | 214,200 | -0.60(-2.13%) |
Aug 11, 2004 | 26.27 | 28.21 | 26.22 | 28.16 | 537,700 | +1.53(+5.75%) |
Aug 10, 2004 | 26.72 | 27.11 | 26.26 | 26.63 | 876,700 | -0.49(-1.81%) |
Aug 09, 2004 | 27.52 | 27.99 | 27.12 | 27.12 | 618,800 | -0.81(-2.90%) |
Aug 06, 2004 | 28.79 | 29.22 | 27.25 | 27.93 | 697,700 | -1.51(-5.13%) |
Aug 05, 2004 | 30.40 | 31.12 | 29.15 | 29.44 | 654,100 | -1.33(-4.32%) |
Aug 04, 2004 | 31.13 | 31.13 | 30.45 | 30.77 | 154,500 | -0.30(-0.97%) |
Aug 03, 2004 | 30.81 | 31.33 | 30.65 | 31.07 | 128,200 | +0.01(+0.03%) |
Aug 02, 2004 | 31.01 | 31.43 | 30.65 | 31.06 | 263,500 | -0.30(-0.96%) |
Jul 30, 2004 | 31.28 | 31.40 | 31.05 | 31.36 | 61,600 | +0.07(+0.22%) |
Jul 29, 2004 | 30.95 | 31.49 | 30.74 | 31.29 | 337,700 | +0.11(+0.35%) |
Jul 28, 2004 | 31.50 | 31.55 | 30.63 | 31.18 | 291,500 | -0.22(-0.70%) |
Jul 27, 2004 | 30.04 | 31.60 | 30.04 | 31.40 | 530,200 | +0.94(+3.09%) |
Jul 26, 2004 | 30.55 | 31.12 | 30.15 | 30.46 | 674,200 | -0.58(-1.87%) |
Jul 23, 2004 | 31.10 | 31.65 | 30.76 | 31.04 | 307,300 | -0.46(-1.46%) |
Jul 22, 2004 | 31.80 | 32.10 | 30.81 | 31.50 | 398,200 | -0.22(-0.69%) |
Jul 21, 2004 | 31.85 | 32.14 | 31.41 | 31.72 | 448,500 | +0.46(+1.47%) |
Jul 20, 2004 | 30.53 | 31.39 | 29.13 | 31.26 | 1,046,400 | +0.02(+0.06%) |
Jul 19, 2004 | 34.43 | 34.43 | 31.10 | 31.24 | 615,000 | -2.94(-8.60%) |
Jul 16, 2004 | 33.46 | 34.61 | 33.46 | 34.18 | 276,100 | +0.59(+1.76%) |
Jul 15, 2004 | 36.27 | 36.27 | 32.85 | 33.59 | 978,900 | -2.44(-6.77%) |
Jul 14, 2004 | 36.51 | 36.53 | 35.78 | 36.03 | 245,600 | -0.10(-0.28%) |
Jul 13, 2004 | 35.72 | 36.99 | 35.31 | 36.13 | 416,400 | +0.42(+1.18%) |
Jul 12, 2004 | 33.94 | 36.70 | 33.80 | 35.71 | 823,000 | +0.11(+0.31%) |
Jul 09, 2004 | 35.65 | 36.32 | 35.40 | 35.60 | 422,800 | -0.42(-1.17%) |
Jul 08, 2004 | 36.76 | 36.99 | 35.98 | 36.02 | 249,500 | -0.68(-1.85%) |
Jul 07, 2004 | 36.82 | 37.11 | 36.43 | 36.70 | 240,900 | +0.27(+0.74%) |
Jul 06, 2004 | 36.72 | 37.05 | 35.77 | 36.43 | 468,300 | -0.54(-1.46%) |
Jul 02, 2004 | 37.00 | 37.05 | 36.50 | 36.97 | 173,000 | +0.22(+0.60%) |
Jul 01, 2004 | 37.25 | 37.26 | 36.52 | 36.75 | 315,800 | -0.12(-0.33%) |
Jun 30, 2004 | 36.02 | 37.15 | 35.90 | 36.87 | 268,200 | +1.09(+3.05%) |
Jun 29, 2004 | 36.00 | 36.11 | 35.70 | 35.78 | 484,100 | -0.26(-0.72%) |
Jun 28, 2004 | 35.50 | 36.14 | 35.50 | 36.04 | 202,400 | +0.67(+1.89%) |
Jun 25, 2004 | 36.24 | 36.75 | 35.27 | 35.37 | 296,400 | -0.67(-1.86%) |
Jun 24, 2004 | 35.00 | 36.17 | 34.47 | 36.04 | 439,200 | +1.29(+3.71%) |
Jun 23, 2004 | 33.83 | 35.00 | 33.50 | 34.75 | 396,500 | +1.15(+3.42%) |
Jun 22, 2004 | 34.47 | 34.56 | 33.60 | 33.60 | 225,800 | -0.38(-1.12%) |
Jun 21, 2004 | 35.33 | 35.33 | 33.78 | 33.98 | 258,000 | -1.07(-3.05%) |
Jun 18, 2004 | 34.87 | 35.34 | 34.60 | 35.05 | 164,200 | +0.07(+0.20%) |
Jun 17, 2004 | 34.52 | 35.65 | 33.91 | 34.98 | 320,400 | +0.84(+2.46%) |
Jun 16, 2004 | 34.24 | 34.25 | 33.85 | 34.14 | 78,800 | +0.29(+0.86%) |
Jun 15, 2004 | 34.25 | 34.25 | 33.60 | 33.85 | 142,000 | +0.07(+0.21%) |
Jun 14, 2004 | 34.15 | 34.15 | 33.61 | 33.78 | 89,700 | -0.10(-0.30%) |
Jun 10, 2004 | 34.19 | 34.30 | 33.72 | 33.88 | 105,600 | -0.12(-0.35%) |
Jun 09, 2004 | 34.50 | 34.50 | 33.78 | 34.00 | 154,500 | -0.07(-0.21%) |
Jun 08, 2004 | 33.32 | 34.49 | 33.30 | 34.07 | 272,300 | +0.54(+1.61%) |
Jun 07, 2004 | 33.24 | 33.65 | 33.00 | 33.53 | 141,700 | +0.79(+2.41%) |
Jun 04, 2004 | 33.40 | 33.40 | 32.57 | 32.74 | 123,900 | -0.41(-1.24%) |
Jun 03, 2004 | 33.24 | 33.37 | 32.55 | 33.15 | 119,500 | +0.24(+0.73%) |
Jun 02, 2004 | 33.61 | 33.61 | 32.90 | 32.91 | 148,600 | -0.58(-1.73%) |
Jun 01, 2004 | 33.50 | 33.58 | 33.08 | 33.49 | 172,800 | +0.06(+0.18%) |
May 28, 2004 | 33.25 | 33.82 | 32.87 | 33.43 | 237,700 | +0.40(+1.21%) |
May 27, 2004 | 32.64 | 33.21 | 32.45 | 33.03 | 199,700 | +0.50(+1.54%) |
May 26, 2004 | 33.15 | 33.15 | 32.17 | 32.53 | 199,500 | -0.19(-0.58%) |
May 25, 2004 | 31.26 | 32.77 | 30.85 | 32.72 | 372,200 | +1.44(+4.60%) |
May 24, 2004 | 31.12 | 31.82 | 31.06 | 31.28 | 225,200 | +0.46(+1.49%) |
May 21, 2004 | 30.93 | 30.94 | 30.51 | 30.82 | 346,300 | +0.07(+0.23%) |
May 20, 2004 | 30.75 | 31.15 | 30.26 | 30.75 | 362,900 | -0.38(-1.22%) |
May 19, 2004 | 31.35 | 31.68 | 30.95 | 31.13 | 196,200 | +0.25(+0.81%) |
May 18, 2004 | 31.09 | 31.50 | 30.70 | 30.88 | 108,200 | +0.21(+0.68%) |
May 17, 2004 | 30.99 | 31.65 | 30.61 | 30.67 | 393,500 | -0.33(-1.06%) |
May 14, 2004 | 30.64 | 31.35 | 30.35 | 31.00 | 758,400 | +0.61(+2.01%) |
May 13, 2004 | 32.17 | 33.47 | 30.24 | 30.39 | 1,130,600 | -1.77(-5.50%) |
May 12, 2004 | 33.40 | 33.50 | 32.13 | 32.16 | 434,100 | -0.90(-2.72%) |
May 11, 2004 | 32.48 | 33.30 | 32.05 | 33.06 | 268,400 | +1.06(+3.31%) |
May 10, 2004 | 33.18 | 33.18 | 31.70 | 32.00 | 394,300 | -1.00(-3.03%) |
May 07, 2004 | 33.20 | 33.90 | 32.93 | 33.00 | 181,400 | -0.68(-2.02%) |
May 06, 2004 | 34.48 | 34.62 | 33.20 | 33.68 | 565,400 | -1.26(-3.61%) |
May 05, 2004 | 36.25 | 36.25 | 34.40 | 34.94 | 414,700 | -1.11(-3.08%) |
May 04, 2004 | 35.42 | 36.24 | 34.89 | 36.05 | 684,500 | +0.83(+2.36%) |
May 03, 2004 | 32.89 | 35.66 | 32.71 | 35.22 | 1,208,900 | +2.00(+6.02%) |
Apr 30, 2004 | 31.58 | 33.62 | 31.27 | 33.22 | 1,164,100 | +3.81(+12.95%) |
Apr 29, 2004 | 30.34 | 30.74 | 28.56 | 29.41 | 432,600 | -1.52(-4.91%) |
Apr 28, 2004 | 31.01 | 31.26 | 30.35 | 30.93 | 144,400 | -0.18(-0.58%) |
Apr 27, 2004 | 31.30 | 31.39 | 31.00 | 31.11 | 144,400 | -0.02(-0.06%) |
Apr 26, 2004 | 31.05 | 31.39 | 30.87 | 31.13 | 117,800 | +0.11(+0.35%) |
Apr 23, 2004 | 31.35 | 31.39 | 30.65 | 31.02 | 95,100 | +0.13(+0.42%) |
Apr 22, 2004 | 30.47 | 30.92 | 30.30 | 30.89 | 189,000 | +0.12(+0.39%) |
Apr 21, 2004 | 31.18 | 31.49 | 30.58 | 30.77 | 182,100 | -0.36(-1.16%) |
Apr 20, 2004 | 31.82 | 32.08 | 31.01 | 31.13 | 93,900 | -0.64(-2.01%) |
Apr 19, 2004 | 32.06 | 32.14 | 31.33 | 31.77 | 79,200 | +0.08(+0.25%) |
Apr 16, 2004 | 31.47 | 31.98 | 31.20 | 31.69 | 70,700 | +0.19(+0.60%) |
Apr 15, 2004 | 31.61 | 31.87 | 31.34 | 31.50 | 96,700 | -0.24(-0.76%) |
Apr 14, 2004 | 31.48 | 31.77 | 31.01 | 31.74 | 77,000 | +0.26(+0.83%) |
Apr 13, 2004 | 31.87 | 32.00 | 31.25 | 31.48 | 98,100 | -0.24(-0.76%) |
Apr 12, 2004 | 32.27 | 32.27 | 31.64 | 31.72 | 162,100 | -0.03(-0.09%) |
Apr 08, 2004 | 32.15 | 32.47 | 31.47 | 31.75 | 189,200 | -0.17(-0.53%) |
Apr 07, 2004 | 31.95 | 31.98 | 31.51 | 31.92 | 143,000 | +0.06(+0.19%) |
Apr 06, 2004 | 31.60 | 31.97 | 31.49 | 31.86 | 159,600 | +0.53(+1.69%) |
Apr 05, 2004 | 31.96 | 32.13 | 31.18 | 31.33 | 311,100 | +0.36(+1.16%) |
Apr 02, 2004 | 30.08 | 31.10 | 30.08 | 30.97 | 172,700 | +0.76(+2.52%) |
Apr 01, 2004 | 31.18 | 31.25 | 29.59 | 30.21 | 234,100 | -0.80(-2.58%) |
Mar 31, 2004 | 30.65 | 31.09 | 30.25 | 31.01 | 225,800 | +0.66(+2.17%) |
Mar 30, 2004 | 29.80 | 30.70 | 29.78 | 30.35 | 149,000 | +0.57(+1.91%) |
Mar 29, 2004 | 29.37 | 30.82 | 29.05 | 29.78 | 387,300 | +0.71(+2.44%) |
Mar 26, 2004 | 28.61 | 29.34 | 28.32 | 29.07 | 174,600 | +0.44(+1.54%) |
Mar 25, 2004 | 28.38 | 28.69 | 27.92 | 28.63 | 156,700 | +0.40(+1.42%) |
Mar 24, 2004 | 28.50 | 28.50 | 27.87 | 28.23 | 223,100 | +0.19(+0.68%) |
Mar 23, 2004 | 29.18 | 29.38 | 27.90 | 28.04 | 363,800 | -0.65(-2.27%) |
Mar 22, 2004 | 28.88 | 29.15 | 28.47 | 28.69 | 359,600 | +0.03(+0.10%) |
Mar 19, 2004 | 28.84 | 29.00 | 28.27 | 28.66 | 87,700 | -0.17(-0.59%) |
Mar 18, 2004 | 28.63 | 29.14 | 28.63 | 28.83 | 178,300 | -0.16(-0.55%) |
Mar 17, 2004 | 28.51 | 29.29 | 28.05 | 28.99 | 91,500 | +0.60(+2.11%) |
Mar 16, 2004 | 28.43 | 28.84 | 27.70 | 28.39 | 173,300 | -0.10(-0.35%) |
Mar 15, 2004 | 29.33 | 29.33 | 28.20 | 28.49 | 160,500 | -0.68(-2.33%) |
Mar 12, 2004 | 28.87 | 29.41 | 28.72 | 29.17 | 161,900 | +0.67(+2.35%) |
Mar 11, 2004 | 28.48 | 29.21 | 27.40 | 28.50 | 340,500 | -0.66(-2.26%) |
Mar 10, 2004 | 29.44 | 29.60 | 28.80 | 29.16 | 312,200 | -0.31(-1.05%) |
Mar 09, 2004 | 29.40 | 29.50 | 28.71 | 29.47 | 326,600 | +0.21(+0.72%) |
Mar 08, 2004 | 29.54 | 30.25 | 28.95 | 29.26 | 233,400 | -0.56(-1.88%) |
Mar 05, 2004 | 29.30 | 30.02 | 29.23 | 29.82 | 177,100 | +0.48(+1.64%) |
Mar 04, 2004 | 29.54 | 29.73 | 29.31 | 29.34 | 182,100 | -0.11(-0.37%) |
Mar 03, 2004 | 30.01 | 30.47 | 28.69 | 29.45 | 558,200 | -0.55(-1.83%) |
Mar 02, 2004 | 31.56 | 31.70 | 29.90 | 30.00 | 673,500 | -1.77(-5.58%) |
Mar 01, 2004 | 29.70 | 31.99 | 29.52 | 31.77 | 1,303,200 | +2.64(+9.07%) |
Feb 27, 2004 | 29.36 | 29.50 | 28.98 | 29.13 | 226,800 | +0.12(+0.41%) |
Feb 26, 2004 | 29.28 | 29.28 | 28.60 | 29.01 | 127,300 | +0.41(+1.43%) |
Feb 25, 2004 | 28.05 | 28.84 | 28.05 | 28.60 | 74,800 | +0.49(+1.74%) |
Feb 24, 2004 | 28.50 | 28.52 | 28.05 | 28.11 | 95,100 | -0.32(-1.13%) |
Feb 23, 2004 | 28.50 | 29.00 | 28.00 | 28.43 | 90,200 | -0.07(-0.25%) |
Feb 20, 2004 | 28.01 | 28.53 | 27.98 | 28.50 | 120,100 | +0.13(+0.46%) |
Feb 19, 2004 | 29.54 | 29.66 | 28.35 | 28.37 | 188,900 | -0.62(-2.14%) |
Feb 18, 2004 | 28.96 | 29.43 | 28.68 | 28.99 | 162,800 | -0.27(-0.92%) |
Feb 17, 2004 | 28.48 | 29.46 | 28.26 | 29.26 | 193,600 | +0.79(+2.78%) |
Feb 13, 2004 | 29.20 | 29.20 | 28.13 | 28.47 | 200,800 | -0.79(-2.70%) |
Feb 12, 2004 | 28.68 | 29.43 | 28.57 | 29.26 | 382,200 | +0.29(+1.00%) |
Feb 11, 2004 | 28.98 | 29.15 | 28.49 | 28.97 | 191,200 | +0.24(+0.82%) |
Feb 10, 2004 | 28.56 | 28.95 | 26.50 | 28.73 | 771,700 | -0.50(-1.70%) |
Feb 09, 2004 | 29.50 | 29.50 | 28.91 | 29.23 | 300,300 | -0.13(-0.44%) |
Feb 06, 2004 | 28.80 | 29.60 | 28.80 | 29.36 | 149,500 | +0.45(+1.56%) |
Feb 05, 2004 | 29.91 | 30.00 | 28.84 | 28.91 | 193,700 | -0.29(-0.99%) |
Feb 04, 2004 | 30.00 | 30.09 | 29.05 | 29.20 | 141,200 | -0.64(-2.14%) |
Feb 03, 2004 | 29.92 | 30.00 | 29.00 | 29.84 | 406,900 | +0.14(+0.47%) |