Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.39 | 39.39 | 39.10 | 39.34 | 39,499 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.74 | 39.01 | 83,766 | +0.00(+0.00%) |
Jan 27, 2005 | 38.76 | 39.04 | 38.75 | 39.01 | 41,815 | +0.29(+0.74%) |
Jan 26, 2005 | 38.76 | 38.87 | 38.65 | 38.72 | 61,565 | +0.10(+0.27%) |
Jan 25, 2005 | 38.58 | 38.83 | 38.58 | 38.62 | 38,273 | +0.11(+0.29%) |
Jan 24, 2005 | 38.76 | 38.82 | 38.51 | 38.51 | 45,356 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.65 | 38.73 | 223,786 | -0.31(-0.79%) |
Jan 20, 2005 | 39.02 | 39.18 | 38.96 | 39.04 | 89,623 | -0.21(-0.54%) |
Jan 19, 2005 | 39.35 | 39.45 | 39.25 | 39.25 | 36,503 | -0.02(-0.06%) |
Jan 18, 2005 | 38.87 | 39.27 | 38.69 | 39.27 | 93,028 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.65 | 38.86 | 64,561 | +0.37(+0.95%) |
Jan 13, 2005 | 38.87 | 38.87 | 38.49 | 38.49 | 22,746 | -0.33(-0.85%) |
Jan 12, 2005 | 38.76 | 38.82 | 38.43 | 38.82 | 55,844 | +0.02(+0.06%) |
Jan 11, 2005 | 38.90 | 38.90 | 38.63 | 38.80 | 51,077 | -0.13(-0.34%) |
Jan 10, 2005 | 38.51 | 39.12 | 38.51 | 38.93 | 406,848 | +0.38(+0.99%) |
Jan 07, 2005 | 38.54 | 38.61 | 38.29 | 38.55 | 41,679 | +0.07(+0.19%) |
Jan 06, 2005 | 38.40 | 38.56 | 38.19 | 38.48 | 38,273 | +0.23(+0.61%) |
Jan 05, 2005 | 38.51 | 38.65 | 38.24 | 38.24 | 32,825 | -0.23(-0.59%) |
Jan 04, 2005 | 38.98 | 39.01 | 38.41 | 38.47 | 48,625 | -0.34(-0.89%) |
Jan 03, 2005 | 39.35 | 39.35 | 38.82 | 38.82 | 298,836 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.39 | 39.15 | 39.15 | 27,377 | -0.12(-0.32%) |
Dec 30, 2004 | 39.08 | 39.34 | 39.08 | 39.27 | 20,839 | +0.12(+0.32%) |
Dec 29, 2004 | 39.24 | 39.24 | 39.01 | 39.15 | 44,539 | -0.10(-0.26%) |
Dec 28, 2004 | 38.98 | 39.25 | 38.98 | 39.25 | 48,898 | +0.38(+0.98%) |
Dec 27, 2004 | 39.01 | 39.08 | 38.83 | 38.87 | 18,932 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.91 | 39.01 | 45,084 | -0.12(-0.32%) |
Dec 22, 2004 | 39.01 | 39.19 | 38.92 | 39.14 | 32,961 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.97 | 38.68 | 38.97 | 87,171 | +0.35(+0.89%) |
Dec 20, 2004 | 38.69 | 38.91 | 38.57 | 38.63 | 43,858 | -0.16(-0.42%) |
Dec 17, 2004 | 38.91 | 38.98 | 38.66 | 38.79 | 41,815 | -0.12(-0.32%) |
Dec 16, 2004 | 39.01 | 39.08 | 38.78 | 38.91 | 26,424 | -0.23(-0.58%) |
Dec 15, 2004 | 38.98 | 39.14 | 38.74 | 39.14 | 43,585 | +0.11(+0.28%) |
Dec 14, 2004 | 38.76 | 39.10 | 38.74 | 39.03 | 34,051 | +0.32(+0.83%) |
Dec 13, 2004 | 38.69 | 38.75 | 38.40 | 38.71 | 48,217 | +0.15(+0.38%) |
Dec 10, 2004 | 38.47 | 38.68 | 38.35 | 38.56 | 37,184 | -0.03(-0.08%) |
Dec 09, 2004 | 38.18 | 38.59 | 37.81 | 38.59 | 78,182 | +0.52(+1.37%) |
Dec 08, 2004 | 37.96 | 38.10 | 37.79 | 38.07 | 28,739 | +0.15(+0.39%) |
Dec 07, 2004 | 38.14 | 38.17 | 37.81 | 37.92 | 50,804 | -0.23(-0.62%) |
Dec 06, 2004 | 38.36 | 38.36 | 38.04 | 38.16 | 46,310 | -0.10(-0.27%) |
Dec 03, 2004 | 38.24 | 38.50 | 38.24 | 38.26 | 51,349 | -0.17(-0.44%) |
Dec 02, 2004 | 37.88 | 38.43 | 37.88 | 38.43 | 30,918 | +0.52(+1.37%) |
Dec 01, 2004 | 37.52 | 38.02 | 37.52 | 37.91 | 57,479 | +0.45(+1.20%) |
Nov 30, 2004 | 37.74 | 37.74 | 37.43 | 37.46 | 68,511 | -0.21(-0.55%) |
Nov 29, 2004 | 37.88 | 37.88 | 37.37 | 37.66 | 61,156 | +0.04(+0.10%) |
Nov 26, 2004 | 37.74 | 37.76 | 37.63 | 37.63 | 28,058 | -0.07(-0.19%) |
Nov 24, 2004 | 37.48 | 37.70 | 37.48 | 37.70 | 43,585 | +0.21(+0.57%) |
Nov 23, 2004 | 37.63 | 37.63 | 37.23 | 37.49 | 40,044 | -0.06(-0.16%) |
Nov 22, 2004 | 37.44 | 37.59 | 37.31 | 37.55 | 52,166 | +0.10(+0.27%) |
Nov 19, 2004 | 37.92 | 37.92 | 37.37 | 37.44 | 50,532 | -0.40(-1.05%) |
Nov 18, 2004 | 37.88 | 37.97 | 37.78 | 37.84 | 64,153 | +0.15(+0.41%) |
Nov 17, 2004 | 37.52 | 37.94 | 37.52 | 37.69 | 25,198 | +0.26(+0.69%) |
Nov 16, 2004 | 37.63 | 37.63 | 37.40 | 37.43 | 59,794 | -0.18(-0.49%) |
Nov 15, 2004 | 37.74 | 37.74 | 37.45 | 37.61 | 79,408 | -0.11(-0.29%) |
Nov 12, 2004 | 37.44 | 37.72 | 37.32 | 37.72 | 166,035 | +0.28(+0.75%) |
Nov 11, 2004 | 37.00 | 37.52 | 37.00 | 37.44 | 48,353 | +0.32(+0.85%) |
Nov 10, 2004 | 36.93 | 37.27 | 36.93 | 37.13 | 50,260 | +0.22(+0.60%) |
Nov 09, 2004 | 36.93 | 37.18 | 36.89 | 36.91 | 23,291 | -0.10(-0.28%) |
Nov 08, 2004 | 37.08 | 37.08 | 36.87 | 37.01 | 41,406 | +0.03(+0.08%) |
Nov 05, 2004 | 36.94 | 37.05 | 36.78 | 36.98 | 87,853 | +0.16(+0.44%) |
Nov 04, 2004 | 35.97 | 36.88 | 35.95 | 36.82 | 67,558 | +0.92(+2.56%) |
Nov 03, 2004 | 35.97 | 36.10 | 35.77 | 35.90 | 53,801 | +0.47(+1.33%) |
Nov 02, 2004 | 35.46 | 35.80 | 35.43 | 35.43 | 46,173 | +0.06(+0.17%) |
Nov 01, 2004 | 35.39 | 35.51 | 35.26 | 35.37 | 34,460 | +0.09(+0.25%) |
Oct 29, 2004 | 35.42 | 35.50 | 35.27 | 35.28 | 21,111 | -0.14(-0.39%) |
Oct 28, 2004 | 35.09 | 35.53 | 35.09 | 35.42 | 49,579 | +0.15(+0.42%) |
Oct 27, 2004 | 35.02 | 35.28 | 34.67 | 35.28 | 92,484 | +0.26(+0.73%) |
Oct 26, 2004 | 34.54 | 35.02 | 34.29 | 35.02 | 614,290 | +0.49(+1.42%) |
Oct 25, 2004 | 34.76 | 34.79 | 34.46 | 34.53 | 206,624 | -0.28(-0.80%) |
Oct 22, 2004 | 35.13 | 35.24 | 34.80 | 34.81 | 24,244 | -0.32(-0.92%) |
Oct 21, 2004 | 35.02 | 35.23 | 34.90 | 35.13 | 52,711 | +0.10(+0.29%) |
Oct 20, 2004 | 34.87 | 35.03 | 34.75 | 35.03 | 49,851 | +0.14(+0.40%) |
Oct 19, 2004 | 35.17 | 35.20 | 34.87 | 34.89 | 91,666 | -0.24(-0.69%) |
Oct 18, 2004 | 34.95 | 35.13 | 34.77 | 35.13 | 58,160 | +0.21(+0.59%) |
Oct 15, 2004 | 34.91 | 35.14 | 34.87 | 34.92 | 22,337 | +0.08(+0.23%) |
Oct 14, 2004 | 34.84 | 35.04 | 34.77 | 34.84 | 568,388 | +0.00(+0.00%) |
Oct 13, 2004 | 35.02 | 35.13 | 34.77 | 34.84 | 31,327 | -0.17(-0.48%) |
Oct 12, 2004 | 34.98 | 35.09 | 34.87 | 35.01 | 42,904 | -0.12(-0.33%) |
Oct 11, 2004 | 35.23 | 35.23 | 35.03 | 35.13 | 19,068 | +0.10(+0.27%) |
Oct 08, 2004 | 35.20 | 35.36 | 35.01 | 35.04 | 26,560 | -0.29(-0.83%) |
Oct 07, 2004 | 35.75 | 35.75 | 35.33 | 35.33 | 93,573 | -0.29(-0.80%) |
Oct 06, 2004 | 35.61 | 35.71 | 35.50 | 35.62 | 35,822 | +0.10(+0.27%) |
Oct 05, 2004 | 35.64 | 35.75 | 35.52 | 35.52 | 35,141 | -0.28(-0.78%) |
Oct 04, 2004 | 35.97 | 35.97 | 35.71 | 35.80 | 29,829 | +0.10(+0.27%) |
Oct 01, 2004 | 35.50 | 35.79 | 35.46 | 35.70 | 61,292 | +0.37(+1.06%) |
Sep 30, 2004 | 35.13 | 35.41 | 35.13 | 35.33 | 35,141 | +0.12(+0.33%) |
Sep 29, 2004 | 34.91 | 35.21 | 34.88 | 35.21 | 112,506 | +0.15(+0.44%) |
Sep 28, 2004 | 34.80 | 35.06 | 34.78 | 35.06 | 130,757 | +0.32(+0.91%) |
Sep 27, 2004 | 34.98 | 34.98 | 34.74 | 34.74 | 28,058 | -0.26(-0.73%) |
Sep 24, 2004 | 35.06 | 35.13 | 34.92 | 35.00 | 39,772 | -0.19(-0.54%) |
Sep 23, 2004 | 35.13 | 35.34 | 35.13 | 35.19 | 88,670 | +0.04(+0.10%) |
Sep 22, 2004 | 35.35 | 35.45 | 35.15 | 35.15 | 89,351 | -0.37(-1.05%) |
Sep 21, 2004 | 35.24 | 35.67 | 35.24 | 35.53 | 143,152 | -0.15(-0.43%) |
Sep 20, 2004 | 35.83 | 35.90 | 35.67 | 35.68 | 54,618 | -0.76(-2.09%) |
Sep 17, 2004 | 36.38 | 36.58 | 36.25 | 36.44 | 120,951 | +0.15(+0.40%) |
Sep 16, 2004 | 36.49 | 36.50 | 36.20 | 36.30 | 196,000 | -0.07(-0.20%) |
Sep 15, 2004 | 36.45 | 36.55 | 36.37 | 36.37 | 53,392 | -0.37(-1.02%) |
Sep 14, 2004 | 36.71 | 36.85 | 36.64 | 36.75 | 32,689 | -0.01(-0.04%) |
Sep 13, 2004 | 36.69 | 36.82 | 36.58 | 36.76 | 77,773 | +0.10(+0.28%) |
Sep 10, 2004 | 36.64 | 36.72 | 36.47 | 36.66 | 26,832 | -0.10(-0.28%) |
Sep 09, 2004 | 36.78 | 36.91 | 36.54 | 36.76 | 21,929 | -0.10(-0.28%) |
Sep 08, 2004 | 37.19 | 37.19 | 36.80 | 36.86 | 30,237 | -0.32(-0.87%) |
Sep 07, 2004 | 37.41 | 37.41 | 37.12 | 37.19 | 66,332 | -0.04(-0.12%) |
Sep 03, 2004 | 37.08 | 37.28 | 37.08 | 37.23 | 77,228 | +0.16(+0.44%) |
Sep 02, 2004 | 36.82 | 37.08 | 36.64 | 37.07 | 18,524 | +0.40(+1.08%) |
Sep 01, 2004 | 36.71 | 36.71 | 36.55 | 36.67 | 312,048 | +0.29(+0.81%) |
Aug 31, 2004 | 36.49 | 36.56 | 36.24 | 36.38 | 75,866 | +0.04(+0.10%) |
Aug 30, 2004 | 36.56 | 36.56 | 36.34 | 36.34 | 18,524 | -0.27(-0.74%) |
Aug 27, 2004 | 36.47 | 36.65 | 36.47 | 36.61 | 18,932 | +0.06(+0.16%) |
Aug 26, 2004 | 36.31 | 36.61 | 36.31 | 36.55 | 28,739 | +0.14(+0.38%) |
Aug 25, 2004 | 36.12 | 36.42 | 36.02 | 36.42 | 18,932 | +0.21(+0.59%) |
Aug 24, 2004 | 36.34 | 36.38 | 36.11 | 36.20 | 112,914 | -0.04(-0.10%) |
Aug 23, 2004 | 36.20 | 36.36 | 36.14 | 36.24 | 20,703 | +0.04(+0.10%) |
Aug 20, 2004 | 35.97 | 36.20 | 35.83 | 36.20 | 18,796 | +0.24(+0.67%) |
Aug 19, 2004 | 35.90 | 36.08 | 35.74 | 35.96 | 19,068 | -0.09(-0.24%) |
Aug 18, 2004 | 35.90 | 36.16 | 35.82 | 36.05 | 43,858 | +0.29(+0.82%) |
Aug 17, 2004 | 35.89 | 36.01 | 35.75 | 35.75 | 345,691 | -0.14(-0.39%) |
Aug 16, 2004 | 35.79 | 35.92 | 35.58 | 35.89 | 99,294 | +0.23(+0.64%) |
Aug 13, 2004 | 35.69 | 35.80 | 35.50 | 35.67 | 47,944 | +0.01(+0.02%) |
Aug 12, 2004 | 35.75 | 35.89 | 35.63 | 35.66 | 36,503 | -0.26(-0.72%) |
Aug 11, 2004 | 35.53 | 35.92 | 35.42 | 35.92 | 27,377 | +0.34(+0.97%) |
Aug 10, 2004 | 35.20 | 35.57 | 35.20 | 35.57 | 23,563 | +0.40(+1.13%) |
Aug 09, 2004 | 35.30 | 35.31 | 35.13 | 35.17 | 73,415 | +0.05(+0.15%) |
Aug 06, 2004 | 35.31 | 35.46 | 35.12 | 35.12 | 214,797 | -0.34(-0.95%) |
Aug 05, 2004 | 35.86 | 35.97 | 35.46 | 35.46 | 20,158 | -0.45(-1.25%) |
Aug 04, 2004 | 35.75 | 36.05 | 35.70 | 35.91 | 88,534 | -0.03(-0.08%) |
Aug 03, 2004 | 36.12 | 36.19 | 35.94 | 35.94 | 69,737 | -0.27(-0.75%) |
Aug 02, 2004 | 35.68 | 36.22 | 35.68 | 36.21 | 215,750 | +0.44(+1.23%) |
Jul 30, 2004 | 35.68 | 35.89 | 35.67 | 35.77 | 36,911 | +0.04(+0.12%) |
Jul 29, 2004 | 36.16 | 36.16 | 35.64 | 35.73 | 119,725 | -0.46(-1.28%) |
Jul 28, 2004 | 36.05 | 36.22 | 35.71 | 36.19 | 140,428 | -0.01(-0.02%) |
Jul 27, 2004 | 36.13 | 36.36 | 36.06 | 36.20 | 65,787 | +0.07(+0.20%) |
Jul 26, 2004 | 36.16 | 36.26 | 35.90 | 36.12 | 88,397 | -0.11(-0.30%) |
Jul 23, 2004 | 36.78 | 36.78 | 35.97 | 36.23 | 170,121 | -0.48(-1.32%) |
Jul 22, 2004 | 36.89 | 36.92 | 36.56 | 36.72 | 61,973 | -0.28(-0.75%) |
Jul 21, 2004 | 37.59 | 37.74 | 37.00 | 37.00 | 45,084 | -0.59(-1.58%) |
Jul 20, 2004 | 37.63 | 37.73 | 37.47 | 37.59 | 95,480 | -0.02(-0.06%) |
Jul 19, 2004 | 37.66 | 37.80 | 37.44 | 37.61 | 75,866 | -0.08(-0.21%) |
Jul 16, 2004 | 38.10 | 38.10 | 37.60 | 37.69 | 104,470 | -0.15(-0.41%) |
Jul 15, 2004 | 38.07 | 38.07 | 37.77 | 37.85 | 36,094 | -0.18(-0.46%) |
Jul 14, 2004 | 37.85 | 38.21 | 37.85 | 38.02 | 93,028 | +0.00(+0.00%) |
Jul 13, 2004 | 38.14 | 38.14 | 37.88 | 38.02 | 51,485 | +0.02(+0.06%) |
Jul 12, 2004 | 38.03 | 38.21 | 37.83 | 38.00 | 141,654 | -0.13(-0.35%) |
Jul 09, 2004 | 38.14 | 38.17 | 37.99 | 38.13 | 85,401 | +0.17(+0.44%) |
Jul 08, 2004 | 37.85 | 38.27 | 37.85 | 37.96 | 62,791 | -0.01(-0.02%) |
Jul 07, 2004 | 38.18 | 38.18 | 37.94 | 37.97 | 53,392 | -0.17(-0.44%) |
Jul 06, 2004 | 38.18 | 38.25 | 38.04 | 38.14 | 78,591 | +0.04(+0.10%) |
Jul 02, 2004 | 38.29 | 38.40 | 38.06 | 38.10 | 51,213 | -0.18(-0.48%) |
Jul 01, 2004 | 38.62 | 38.68 | 38.12 | 38.29 | 175,706 | -0.22(-0.57%) |
Jun 30, 2004 | 38.47 | 38.57 | 38.21 | 38.51 | 151,325 | +0.13(+0.34%) |
Jun 29, 2004 | 38.40 | 38.49 | 38.29 | 38.38 | 287,531 | +0.03(+0.08%) |
Jun 28, 2004 | 38.18 | 38.58 | 38.18 | 38.35 | 175,978 | +0.26(+0.69%) |
Jun 25, 2004 | 38.38 | 38.48 | 38.07 | 38.08 | 84,584 | -0.48(-1.26%) |
Jun 24, 2004 | 38.40 | 38.61 | 38.40 | 38.57 | 187,828 | -0.18(-0.45%) |
Jun 23, 2004 | 38.62 | 38.74 | 38.40 | 38.74 | 64,425 | +0.09(+0.23%) |
Jun 22, 2004 | 38.40 | 38.71 | 38.24 | 38.65 | 29,692 | +0.23(+0.59%) |
Jun 21, 2004 | 38.47 | 38.59 | 38.32 | 38.43 | 140,837 | +0.01(+0.04%) |
Jun 18, 2004 | 38.25 | 38.56 | 38.21 | 38.41 | 163,856 | +0.04(+0.11%) |
Jun 17, 2004 | 38.43 | 38.58 | 38.37 | 38.37 | 51,485 | -0.23(-0.61%) |
Jun 16, 2004 | 38.40 | 38.61 | 38.40 | 38.60 | 53,392 | +0.21(+0.54%) |
Jun 15, 2004 | 38.51 | 38.64 | 38.35 | 38.40 | 85,537 | +0.14(+0.36%) |
Jun 14, 2004 | 38.32 | 38.48 | 38.24 | 38.26 | 30,101 | -0.22(-0.57%) |
Jun 10, 2004 | 38.58 | 38.58 | 38.37 | 38.48 | 34,868 | -0.07(-0.17%) |
Jun 09, 2004 | 38.76 | 38.76 | 38.50 | 38.54 | 55,435 | -0.08(-0.21%) |
Jun 08, 2004 | 38.54 | 38.72 | 38.43 | 38.63 | 61,837 | +0.01(+0.04%) |
Jun 07, 2004 | 38.10 | 38.61 | 38.10 | 38.61 | 186,738 | +0.51(+1.33%) |
Jun 04, 2004 | 38.40 | 38.42 | 38.10 | 38.10 | 140,020 | -0.11(-0.29%) |
Jun 03, 2004 | 38.29 | 38.39 | 38.11 | 38.21 | 255,250 | -0.18(-0.48%) |
Jun 02, 2004 | 38.18 | 38.44 | 38.13 | 38.40 | 62,927 | +0.23(+0.60%) |
Jun 01, 2004 | 37.92 | 38.17 | 37.85 | 38.17 | 280,993 | +0.19(+0.50%) |
May 28, 2004 | 38.07 | 38.12 | 37.96 | 37.98 | 35,413 | -0.12(-0.33%) |
May 27, 2004 | 37.71 | 38.15 | 37.71 | 38.10 | 79,272 | +0.37(+0.97%) |
May 26, 2004 | 37.59 | 37.77 | 37.48 | 37.74 | 68,511 | +0.10(+0.25%) |
May 25, 2004 | 37.00 | 37.64 | 36.86 | 37.64 | 118,499 | +0.71(+1.93%) |
May 24, 2004 | 37.40 | 37.40 | 36.89 | 36.93 | 51,077 | -0.26(-0.71%) |
May 21, 2004 | 37.22 | 37.52 | 37.19 | 37.19 | 61,973 | -0.13(-0.35%) |
May 20, 2004 | 37.08 | 37.38 | 37.02 | 37.33 | 39,227 | +0.20(+0.53%) |
May 19, 2004 | 37.47 | 37.51 | 37.02 | 37.13 | 82,404 | -0.22(-0.59%) |
May 18, 2004 | 37.26 | 37.40 | 37.12 | 37.35 | 46,173 | +0.12(+0.34%) |
May 17, 2004 | 37.15 | 37.34 | 36.97 | 37.22 | 69,192 | -0.19(-0.51%) |
May 14, 2004 | 37.30 | 37.55 | 36.94 | 37.41 | 259,200 | +0.27(+0.73%) |
May 13, 2004 | 37.52 | 37.52 | 37.10 | 37.14 | 56,798 | -0.31(-0.82%) |
May 12, 2004 | 37.66 | 37.66 | 36.90 | 37.45 | 155,683 | -0.35(-0.93%) |
May 11, 2004 | 37.66 | 37.80 | 37.48 | 37.80 | 178,838 | +0.16(+0.43%) |
May 10, 2004 | 37.96 | 38.21 | 37.55 | 37.64 | 202,674 | -0.51(-1.35%) |
May 07, 2004 | 38.65 | 38.76 | 38.16 | 38.16 | 295,295 | -0.57(-1.48%) |
May 06, 2004 | 38.62 | 38.73 | 38.44 | 38.73 | 141,518 | +0.01(+0.04%) |
May 05, 2004 | 38.62 | 38.73 | 38.47 | 38.71 | 39,499 | +0.08(+0.21%) |
May 04, 2004 | 38.69 | 38.80 | 38.38 | 38.63 | 336,020 | -0.04(-0.09%) |
May 03, 2004 | 38.43 | 38.67 | 38.32 | 38.67 | 254,160 | +0.20(+0.52%) |
Apr 30, 2004 | 38.51 | 38.68 | 38.25 | 38.47 | 199,405 | +0.15(+0.38%) |
Apr 29, 2004 | 38.18 | 38.45 | 38.07 | 38.32 | 55,027 | +0.15(+0.40%) |
Apr 28, 2004 | 38.51 | 38.51 | 38.05 | 38.17 | 85,401 | -0.37(-0.95%) |
Apr 27, 2004 | 38.62 | 38.78 | 38.47 | 38.54 | 121,904 | +0.11(+0.29%) |
Apr 26, 2004 | 38.65 | 38.67 | 38.37 | 38.43 | 54,482 | -0.20(-0.51%) |
Apr 23, 2004 | 38.69 | 38.69 | 38.37 | 38.63 | 69,328 | -0.08(-0.21%) |
Apr 22, 2004 | 38.18 | 38.71 | 38.10 | 38.71 | 76,411 | +0.53(+1.38%) |
Apr 21, 2004 | 38.04 | 38.18 | 37.85 | 38.18 | 51,758 | +0.15(+0.39%) |
Apr 20, 2004 | 38.40 | 38.40 | 38.03 | 38.03 | 74,777 | -0.33(-0.86%) |
Apr 19, 2004 | 38.32 | 38.43 | 38.07 | 38.36 | 332,479 | +0.17(+0.44%) |
Apr 16, 2004 | 38.10 | 38.21 | 38.02 | 38.19 | 66,060 | +0.20(+0.52%) |
Apr 15, 2004 | 37.96 | 38.03 | 37.77 | 37.99 | 70,691 | +0.15(+0.39%) |
Apr 14, 2004 | 37.63 | 37.88 | 37.49 | 37.85 | 39,091 | +0.07(+0.19%) |
Apr 13, 2004 | 38.14 | 38.14 | 37.61 | 37.77 | 113,459 | -0.17(-0.45%) |
Apr 12, 2004 | 38.03 | 38.13 | 37.94 | 37.94 | 37,729 | -0.09(-0.23%) |
Apr 08, 2004 | 38.18 | 38.18 | 37.86 | 38.03 | 130,349 | +0.06(+0.15%) |
Apr 07, 2004 | 37.96 | 38.07 | 37.82 | 37.97 | 111,825 | -0.10(-0.25%) |
Apr 06, 2004 | 37.81 | 38.07 | 37.73 | 38.07 | 38,137 | +0.24(+0.62%) |
Apr 05, 2004 | 37.74 | 37.90 | 37.59 | 37.83 | 172,437 | +0.02(+0.06%) |
Apr 02, 2004 | 38.03 | 38.03 | 37.66 | 37.81 | 431,637 | +0.09(+0.23%) |
Apr 01, 2004 | 37.55 | 37.76 | 37.47 | 37.72 | 162,630 | +0.39(+1.04%) |
Mar 31, 2004 | 37.44 | 37.55 | 37.11 | 37.33 | 148,192 | -0.04(-0.10%) |
Mar 30, 2004 | 37.01 | 37.37 | 37.01 | 37.37 | 47,672 | +0.31(+0.83%) |
Mar 29, 2004 | 36.82 | 37.08 | 36.79 | 37.06 | 61,020 | +0.41(+1.12%) |
Mar 26, 2004 | 36.64 | 36.80 | 36.53 | 36.65 | 188,781 | -0.18(-0.48%) |
Mar 25, 2004 | 36.56 | 36.83 | 36.39 | 36.83 | 44,267 | +0.45(+1.23%) |
Mar 24, 2004 | 36.39 | 36.43 | 36.11 | 36.38 | 60,339 | +0.15(+0.41%) |
Mar 23, 2004 | 36.44 | 36.49 | 36.23 | 36.23 | 73,959 | -0.21(-0.56%) |
Mar 22, 2004 | 36.56 | 36.70 | 36.23 | 36.44 | 177,749 | -0.38(-1.04%) |
Mar 19, 2004 | 36.93 | 37.11 | 36.82 | 36.82 | 140,973 | -0.21(-0.56%) |
Mar 18, 2004 | 37.04 | 37.16 | 36.86 | 37.02 | 228,826 | -0.09(-0.24%) |
Mar 17, 2004 | 36.78 | 37.11 | 36.69 | 37.11 | 74,777 | +0.48(+1.32%) |
Mar 16, 2004 | 36.71 | 36.71 | 36.34 | 36.63 | 85,265 | +0.12(+0.34%) |
Mar 15, 2004 | 36.97 | 36.97 | 36.39 | 36.50 | 29,284 | -0.46(-1.23%) |
Mar 12, 2004 | 37.00 | 37.00 | 36.61 | 36.96 | 331,253 | +0.08(+0.22%) |
Mar 11, 2004 | 37.44 | 37.60 | 36.88 | 36.88 | 166,988 | -0.82(-2.18%) |
Mar 10, 2004 | 37.81 | 38.09 | 37.66 | 37.70 | 138,249 | +0.04(+0.10%) |
Mar 09, 2004 | 37.55 | 37.68 | 37.39 | 37.66 | 68,375 | -0.04(-0.10%) |
Mar 08, 2004 | 37.74 | 37.84 | 37.56 | 37.70 | 146,013 | -0.04(-0.10%) |
Mar 05, 2004 | 37.37 | 37.74 | 37.34 | 37.74 | 316,270 | +0.40(+1.06%) |
Mar 04, 2004 | 37.55 | 37.55 | 37.33 | 37.34 | 111,825 | -0.21(-0.57%) |
Mar 03, 2004 | 37.48 | 37.58 | 37.31 | 37.55 | 254,297 | +0.26(+0.69%) |
Mar 02, 2004 | 37.59 | 37.74 | 37.30 | 37.30 | 152,006 | -0.50(-1.32%) |
Mar 01, 2004 | 37.52 | 37.80 | 37.44 | 37.80 | 52,030 | +0.35(+0.94%) |
Feb 27, 2004 | 37.33 | 37.51 | 37.23 | 37.44 | 27,513 | +0.14(+0.37%) |
Feb 26, 2004 | 37.15 | 37.30 | 37.00 | 37.30 | 55,027 | +0.15(+0.42%) |
Feb 25, 2004 | 37.04 | 37.18 | 36.95 | 37.15 | 23,291 | +0.06(+0.16%) |
Feb 24, 2004 | 37.23 | 37.33 | 36.97 | 37.09 | 162,357 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.15 | 37.23 | 61,156 | +0.02(+0.06%) |
Feb 20, 2004 | 37.11 | 37.30 | 37.05 | 37.21 | 40,589 | +0.22(+0.60%) |
Feb 19, 2004 | 37.22 | 37.36 | 36.99 | 36.99 | 108,283 | -0.12(-0.34%) |
Feb 18, 2004 | 37.11 | 37.19 | 36.97 | 37.11 | 92,620 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.13 | 36.89 | 37.05 | 44,130 | +0.21(+0.56%) |
Feb 13, 2004 | 37.04 | 37.07 | 36.73 | 36.85 | 98,885 | -0.18(-0.48%) |
Feb 12, 2004 | 37.04 | 37.07 | 36.91 | 37.02 | 40,998 | -0.05(-0.14%) |
Feb 11, 2004 | 36.82 | 37.11 | 36.72 | 37.08 | 36,775 | +0.22(+0.60%) |
Feb 10, 2004 | 36.83 | 36.92 | 36.71 | 36.86 | 50,941 | +0.06(+0.16%) |
Feb 09, 2004 | 36.71 | 37.44 | 36.68 | 36.80 | 65,787 | +0.12(+0.32%) |
Feb 06, 2004 | 36.60 | 36.68 | 36.39 | 36.68 | 122,313 | +0.23(+0.62%) |
Feb 05, 2004 | 36.34 | 36.45 | 36.20 | 36.45 | 73,959 | +0.13(+0.36%) |
Feb 04, 2004 | 36.05 | 36.37 | 35.97 | 36.32 | 143,425 | +0.20(+0.55%) |
Feb 03, 2004 | 36.05 | 36.17 | 35.91 | 36.12 | 43,177 | +0.15(+0.43%) |