Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.00(+0.00%) |
Nov 29, 2004 | 34.70 | 35.25 | 34.50 | 34.70 | 15,740 | +0.20(+0.58%) |
Nov 26, 2004 | 34.50 | 34.90 | 34.00 | 34.50 | 4,748 | +0.50(+1.47%) |
Nov 24, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | +0.00(+0.00%) |
Nov 23, 2004 | 34.00 | 34.90 | 34.00 | 34.00 | 4,794 | -0.15(-0.44%) |
Nov 22, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | +0.00(+0.00%) |
Nov 19, 2004 | 34.15 | 34.60 | 33.75 | 34.15 | 7,932 | -0.60(-1.73%) |
Nov 18, 2004 | 34.75 | 34.75 | 34.30 | 34.75 | 2,018 | +1.00(+2.96%) |
Nov 17, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | +0.00(+0.00%) |
Nov 16, 2004 | 33.75 | 34.30 | 33.75 | 33.75 | 34,319 | -0.80(-2.32%) |
Nov 15, 2004 | 34.55 | 34.75 | 34.05 | 34.55 | 10,604 | +0.10(+0.29%) |
Nov 12, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.00(+0.00%) |
Nov 11, 2004 | 34.45 | 34.50 | 33.75 | 34.45 | 18,862 | +0.40(+1.17%) |
Nov 10, 2004 | 34.05 | 34.25 | 33.65 | 34.05 | 3,429 | +0.40(+1.19%) |
Nov 09, 2004 | 33.65 | 34.10 | 33.50 | 33.65 | 4,342 | -0.30(-0.88%) |
Nov 08, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.00(+0.00%) |
Nov 05, 2004 | 33.95 | 34.25 | 33.95 | 33.95 | 5,991 | +0.20(+0.59%) |
Nov 04, 2004 | 33.75 | 33.75 | 33.00 | 33.75 | 5,652 | +1.35(+4.17%) |
Nov 03, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.00(+0.00%) |
Nov 02, 2004 | 32.40 | 32.90 | 32.20 | 32.40 | 3,476 | +0.10(+0.31%) |
Nov 01, 2004 | 32.30 | 32.75 | 32.15 | 32.30 | 3,290 | +0.10(+0.31%) |
Oct 29, 2004 | 32.20 | 32.60 | 32.00 | 32.20 | 5,798 | +0.10(+0.31%) |
Oct 28, 2004 | 32.10 | 32.50 | 32.00 | 32.10 | 7,335 | +0.45(+1.42%) |
Oct 27, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | +0.00(+0.00%) |
Oct 26, 2004 | 31.65 | 32.25 | 31.65 | 31.65 | 12,527 | -0.10(-0.31%) |
Oct 25, 2004 | 31.75 | 32.10 | 31.50 | 31.75 | 9,390 | -0.60(-1.85%) |
Oct 22, 2004 | 32.35 | 32.40 | 31.85 | 32.35 | 8,675 | +0.00(+0.00%) |
Oct 21, 2004 | 32.35 | 32.45 | 31.75 | 32.35 | 6,945 | +0.60(+1.89%) |
Oct 20, 2004 | 31.75 | 32.35 | 31.75 | 31.75 | 4,055 | -0.30(-0.94%) |
Oct 19, 2004 | 32.05 | 32.75 | 32.00 | 32.05 | 3,041 | +0.55(+1.75%) |
Oct 18, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.00(+0.00%) |
Oct 15, 2004 | 31.50 | 32.00 | 31.15 | 31.50 | 8,048 | +0.40(+1.29%) |
Oct 14, 2004 | 31.10 | 31.50 | 31.00 | 31.10 | 6,385 | -0.10(-0.32%) |
Oct 13, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | +0.00(+0.00%) |
Oct 12, 2004 | 31.20 | 31.75 | 31.15 | 31.20 | 14,516 | -0.45(-1.42%) |
Oct 11, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | +0.00(+0.00%) |
Oct 08, 2004 | 31.65 | 32.15 | 31.65 | 31.65 | 8,954 | -0.30(-0.94%) |
Oct 07, 2004 | 31.95 | 32.40 | 31.25 | 31.95 | 2,247 | -0.35(-1.08%) |
Oct 06, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.00(+0.00%) |
Oct 05, 2004 | 32.30 | 32.75 | 32.10 | 32.30 | 6,901 | +0.10(+0.31%) |
Oct 04, 2004 | 32.20 | 32.25 | 31.50 | 32.20 | 6,229 | +0.91(+2.91%) |
Oct 01, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | +0.00(+0.00%) |
Sep 30, 2004 | 31.29 | 31.80 | 31.15 | 31.29 | 27,224 | -0.31(-0.98%) |
Sep 29, 2004 | 31.60 | 31.75 | 30.90 | 31.60 | 12,187 | +0.80(+2.60%) |
Sep 28, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | +0.00(+0.00%) |
Sep 27, 2004 | 30.80 | 31.60 | 30.75 | 30.80 | 30,002 | -0.70(-2.22%) |
Sep 24, 2004 | 31.50 | 31.75 | 31.00 | 31.50 | 12,683 | +0.25(+0.80%) |
Sep 23, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | +0.00(+0.00%) |
Sep 22, 2004 | 31.25 | 31.75 | 30.96 | 31.25 | 31,003 | -0.45(-1.42%) |
Sep 21, 2004 | 31.70 | 32.00 | 31.35 | 31.70 | 11,780 | +0.45(+1.44%) |
Sep 20, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | +0.00(+0.00%) |
Sep 17, 2004 | 31.25 | 31.75 | 31.25 | 31.25 | 6,426 | -0.50(-1.57%) |
Sep 16, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | +0.00(+0.00%) |
Sep 15, 2004 | 31.75 | 31.75 | 31.25 | 31.75 | 3,956 | -0.27(-0.84%) |
Sep 14, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.00(+0.00%) |
Sep 13, 2004 | 32.02 | 32.25 | 31.75 | 32.02 | 39,624 | +0.22(+0.69%) |
Sep 10, 2004 | 31.80 | 32.30 | 31.60 | 31.80 | 14,570 | +0.20(+0.63%) |
Sep 09, 2004 | 31.60 | 32.25 | 31.60 | 31.60 | 5,954 | -0.75(-2.32%) |
Sep 08, 2004 | 32.35 | 32.40 | 31.95 | 32.35 | 4,860 | +0.41(+1.28%) |
Sep 07, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | +0.00(+0.00%) |
Sep 03, 2004 | 31.94 | 32.40 | 31.70 | 31.94 | 32,670 | -3.06(-8.74%) |
Sep 02, 2004 | 35.00 | 35.00 | 31.40 | 35.00 | 7,059 | +3.25(+10.24%) |
Sep 01, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 31, 2004 | 31.75 | 31.75 | 31.10 | 31.75 | 33,457 | +0.00(+0.00%) |
Aug 30, 2004 | 31.75 | 31.75 | 31.00 | 31.75 | 4,072 | +0.25(+0.79%) |
Aug 27, 2004 | 31.50 | 31.75 | 31.35 | 31.50 | 2,864 | +0.05(+0.16%) |
Aug 26, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.00(+0.00%) |
Aug 25, 2004 | 31.45 | 31.60 | 31.10 | 31.45 | 7,254 | +0.45(+1.45%) |
Aug 24, 2004 | 31.00 | 31.50 | 30.90 | 31.00 | 6,609 | +0.10(+0.32%) |
Aug 23, 2004 | 30.90 | 31.50 | 30.90 | 30.90 | 5,643 | -0.30(-0.96%) |
Aug 20, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.00(+0.00%) |
Aug 19, 2004 | 31.20 | 31.40 | 30.85 | 31.20 | 15,273 | +0.45(+1.46%) |
Aug 18, 2004 | 30.75 | 31.35 | 30.75 | 30.75 | 7,013 | -0.60(-1.91%) |
Aug 17, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.00(+0.00%) |
Aug 16, 2004 | 31.35 | 31.40 | 30.75 | 31.35 | 12,866 | +0.80(+2.62%) |
Aug 13, 2004 | 30.55 | 31.15 | 30.40 | 30.55 | 8,177 | -0.15(-0.49%) |
Aug 12, 2004 | 30.70 | 31.15 | 30.35 | 30.70 | 6,505 | -0.05(-0.16%) |
Aug 11, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | +0.00(+0.00%) |
Aug 10, 2004 | 30.75 | 31.50 | 30.75 | 30.75 | 17,534 | -0.45(-1.44%) |
Aug 09, 2004 | 31.20 | 31.25 | 30.55 | 31.20 | 12,044 | -1.15(-3.55%) |
Aug 06, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 05, 2004 | 32.35 | 32.50 | 31.80 | 32.35 | 9,335 | +0.00(+0.00%) |
Aug 04, 2004 | 32.35 | 32.50 | 31.70 | 32.35 | 6,107 | +0.70(+2.21%) |
Aug 03, 2004 | 31.65 | 32.50 | 31.60 | 31.65 | 6,187 | -1.10(-3.36%) |
Aug 02, 2004 | 32.75 | 32.75 | 32.10 | 32.75 | 9,217 | +0.24(+0.74%) |
Jul 30, 2004 | 32.51 | 32.75 | 32.00 | 32.51 | 13,083 | +0.61(+1.91%) |
Jul 29, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.00(+0.00%) |
Jul 28, 2004 | 31.90 | 31.90 | 31.35 | 31.90 | 16,895 | +0.35(+1.11%) |
Jul 27, 2004 | 31.55 | 32.25 | 31.55 | 31.55 | 8,089 | -0.10(-0.32%) |
Jul 26, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | +0.00(+0.00%) |
Jul 23, 2004 | 31.65 | 32.26 | 31.65 | 31.65 | 29,711 | -0.35(-1.09%) |
Jul 22, 2004 | 32.00 | 32.75 | 32.00 | 32.00 | 7,940 | -0.90(-2.74%) |
Jul 21, 2004 | 32.90 | 33.47 | 32.85 | 32.90 | 3,439 | +0.05(+0.15%) |
Jul 20, 2004 | 32.85 | 33.40 | 32.85 | 32.85 | 9,623 | -0.25(-0.76%) |
Jul 19, 2004 | 33.10 | 33.65 | 33.00 | 33.10 | 9,067 | -0.15(-0.45%) |
Jul 16, 2004 | 33.25 | 33.30 | 32.00 | 33.25 | 3,210 | -0.05(-0.15%) |
Jul 15, 2004 | 33.30 | 33.44 | 33.10 | 33.30 | 3,369 | +0.00(+0.00%) |
Jul 14, 2004 | 33.30 | 33.30 | 32.75 | 33.30 | 9,324 | +0.08(+0.24%) |
Jul 13, 2004 | 33.22 | 33.50 | 32.75 | 33.22 | 13,461 | +0.02(+0.06%) |
Jul 12, 2004 | 33.20 | 33.75 | 33.00 | 33.20 | 6,640 | +0.20(+0.61%) |
Jul 09, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 28,771 | +0.00(+0.00%) |
Jul 08, 2004 | 33.00 | 33.75 | 33.00 | 33.00 | 6,691 | -0.05(-0.15%) |
Jul 07, 2004 | 33.05 | 33.50 | 32.95 | 33.05 | 4,080 | -0.45(-1.34%) |
Jul 06, 2004 | 33.50 | 33.65 | 33.00 | 33.50 | 17,171 | +0.55(+1.67%) |
Jul 02, 2004 | 32.95 | 32.95 | 32.95 | 32.95 | 323 | -0.55(-1.64%) |
Jul 01, 2004 | 33.50 | 33.50 | 32.75 | 33.50 | 3,536 | +0.00(+0.00%) |
Jun 30, 2004 | 32.95 | 33.50 | 32.75 | 33.50 | 3,536 | +0.10(+0.30%) |
Jun 29, 2004 | 33.40 | 34.00 | 33.20 | 33.40 | 6,312 | +0.00(+0.00%) |
Jun 28, 2004 | 33.20 | 34.00 | 33.20 | 33.40 | 6,312 | +0.20(+0.60%) |
Jun 25, 2004 | 33.20 | 33.40 | 32.80 | 33.20 | 3,768 | -0.39(-1.16%) |
Jun 24, 2004 | 33.59 | 33.59 | 32.75 | 33.59 | 4,678 | +0.71(+2.16%) |
Jun 23, 2004 | 32.88 | 33.50 | 32.50 | 32.88 | 15,710 | -0.52(-1.56%) |
Jun 22, 2004 | 33.40 | 33.60 | 33.40 | 33.40 | 5,604 | +0.47(+1.43%) |
Jun 21, 2004 | 32.93 | 33.00 | 32.40 | 32.93 | 5,216 | +0.53(+1.64%) |
Jun 18, 2004 | 32.40 | 33.00 | 32.35 | 32.40 | 13,040 | +0.25(+0.78%) |
Jun 17, 2004 | 32.15 | 32.75 | 32.10 | 32.15 | 11,859 | -0.50(-1.53%) |
Jun 16, 2004 | 32.65 | 32.70 | 29.67 | 32.65 | 7,951 | +0.55(+1.71%) |
Jun 15, 2004 | 32.10 | 32.50 | 29.17 | 32.10 | 16,306 | +0.10(+0.31%) |
Jun 14, 2004 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.47(-1.45%) |
Jun 10, 2004 | 32.47 | 33.02 | 31.75 | 32.47 | 20,437 | -3.43(-9.55%) |
Jun 09, 2004 | 35.90 | 36.50 | 35.90 | 35.90 | 6,804 | +0.20(+0.56%) |
Jun 08, 2004 | 35.70 | 36.25 | 35.70 | 35.70 | 4,354 | +0.23(+0.65%) |
Jun 07, 2004 | 35.47 | 36.10 | 35.20 | 35.47 | 9,973 | +0.42(+1.20%) |
Jun 04, 2004 | 35.05 | 35.60 | 35.00 | 35.05 | 5,489 | +0.00(+0.00%) |
Jun 03, 2004 | 35.05 | 35.60 | 35.00 | 35.05 | 5,489 | -0.20(-0.57%) |
Jun 02, 2004 | 35.25 | 35.25 | 34.65 | 35.25 | 2,520 | -0.06(-0.17%) |
Jun 01, 2004 | 35.31 | 35.31 | 34.80 | 35.31 | 7,383 | -0.34(-0.95%) |
May 28, 2004 | 35.65 | 36.25 | 35.65 | 35.65 | 9,480 | +0.70(+2.00%) |
May 27, 2004 | 34.95 | 36.00 | 34.90 | 34.95 | 16,494 | +0.15(+0.43%) |
May 26, 2004 | 34.80 | 34.95 | 34.35 | 34.80 | 5,708 | +0.00(+0.00%) |
May 25, 2004 | 34.80 | 34.95 | 34.35 | 34.80 | 5,708 | -0.05(-0.14%) |
May 24, 2004 | 34.85 | 34.85 | 34.20 | 34.85 | 3,320 | +0.65(+1.90%) |
May 21, 2004 | 34.20 | 34.70 | 34.20 | 34.20 | 3,320 | +0.40(+1.18%) |
May 20, 2004 | 33.80 | 34.50 | 33.80 | 33.80 | 5,066 | -0.10(-0.29%) |
May 19, 2004 | 33.90 | 33.90 | 33.30 | 33.90 | 6,453 | +0.00(+0.00%) |
May 18, 2004 | 34.35 | 33.90 | 33.30 | 33.90 | 6,453 | -0.45(-1.31%) |
May 17, 2004 | 34.55 | 34.35 | 33.65 | 34.35 | 2,557 | -0.20(-0.58%) |
May 14, 2004 | 34.20 | 34.65 | 33.75 | 34.55 | 20,626 | +0.55(+1.62%) |
May 13, 2004 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 12, 2004 | 34.00 | 34.30 | 33.51 | 34.00 | 13,301 | +0.00(+0.00%) |
May 11, 2004 | 33.90 | 34.40 | 33.85 | 34.00 | 5,395 | +0.10(+0.29%) |
May 10, 2004 | 34.80 | 34.05 | 33.25 | 33.90 | 20,863 | -0.90(-2.59%) |
May 07, 2004 | 35.35 | 34.80 | 34.30 | 34.80 | 7,914 | -0.55(-1.56%) |
May 06, 2004 | 36.20 | 35.35 | 34.90 | 35.35 | 6,262 | -0.85(-2.35%) |
May 05, 2004 | 34.85 | 36.30 | 36.10 | 36.20 | 3,884 | +1.35(+3.87%) |
May 04, 2004 | 35.00 | 35.45 | 34.85 | 34.85 | 7,998 | -0.15(-0.43%) |
May 03, 2004 | 35.45 | 35.50 | 35.00 | 35.00 | 5,933 | -0.45(-1.27%) |
Apr 30, 2004 | 34.45 | 35.45 | 34.70 | 35.45 | 31,620 | +0.60(+1.72%) |
Apr 29, 2004 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 35.89 | 35.25 | 34.25 | 34.85 | 5,974 | -1.04(-2.90%) |
Apr 27, 2004 | 35.39 | 36.30 | 35.80 | 35.89 | 6,717 | +0.50(+1.41%) |
Apr 26, 2004 | 35.45 | 35.85 | 35.35 | 35.39 | 10,477 | -0.06(-0.17%) |
Apr 23, 2004 | 35.85 | 35.60 | 35.05 | 35.45 | 5,765 | -0.40(-1.12%) |
Apr 22, 2004 | 35.05 | 36.00 | 34.80 | 35.85 | 2,976 | +0.80(+2.28%) |
Apr 21, 2004 | 35.40 | 35.70 | 35.00 | 35.05 | 7,267 | -0.35(-0.99%) |
Apr 20, 2004 | 36.00 | 35.50 | 34.90 | 35.40 | 23,226 | -0.60(-1.67%) |
Apr 19, 2004 | 35.70 | 36.00 | 35.00 | 36.00 | 9,479 | +0.30(+0.84%) |
Apr 16, 2004 | 35.15 | 35.70 | 35.00 | 35.70 | 6,312 | +0.55(+1.56%) |
Apr 15, 2004 | 34.90 | 35.15 | 34.50 | 35.15 | 5,938 | +0.25(+0.72%) |
Apr 14, 2004 | 34.84 | 35.00 | 34.00 | 34.90 | 7,992 | +0.06(+0.17%) |
Apr 13, 2004 | 35.50 | 35.25 | 34.70 | 34.84 | 3,194 | -0.66(-1.86%) |
Apr 12, 2004 | 35.40 | 35.50 | 34.75 | 35.50 | 6,657 | +0.10(+0.28%) |
Apr 08, 2004 | 35.05 | 35.40 | 34.85 | 35.40 | 7,054 | +0.35(+1.00%) |
Apr 07, 2004 | 35.00 | 35.60 | 35.05 | 35.05 | 3,094 | +0.05(+0.14%) |
Apr 06, 2004 | 35.00 | 35.00 | 34.55 | 35.00 | 8,623 | -0.35(-0.99%) |
Apr 05, 2004 | 35.15 | 35.35 | 34.50 | 35.35 | 4,666 | +0.20(+0.57%) |
Apr 02, 2004 | 34.51 | 35.25 | 34.75 | 35.15 | 6,208 | +0.64(+1.85%) |
Apr 01, 2004 | 33.85 | 34.95 | 34.30 | 34.51 | 14,775 | +0.66(+1.95%) |
Mar 31, 2004 | 33.88 | 34.30 | 33.75 | 33.85 | 9,584 | -0.03(-0.09%) |
Mar 30, 2004 | 34.00 | 34.00 | 33.25 | 33.88 | 19,246 | -0.12(-0.35%) |
Mar 29, 2004 | 33.25 | 34.00 | 33.50 | 34.00 | 7,656 | +0.75(+2.26%) |
Mar 26, 2004 | 33.90 | 33.90 | 33.00 | 33.25 | 10,996 | -0.65(-1.92%) |
Mar 25, 2004 | 33.15 | 33.90 | 32.85 | 33.90 | 3,420 | +0.75(+2.26%) |
Mar 24, 2004 | 34.00 | 33.40 | 32.90 | 33.15 | 6,723 | -0.85(-2.50%) |
Mar 23, 2004 | 33.45 | 34.00 | 33.50 | 34.00 | 10,252 | +0.55(+1.64%) |
Mar 22, 2004 | 33.80 | 34.00 | 33.25 | 33.45 | 31,039 | -0.35(-1.04%) |
Mar 19, 2004 | 34.50 | 34.35 | 33.50 | 33.80 | 15,667 | -0.70(-2.03%) |
Mar 18, 2004 | 34.49 | 34.50 | 33.95 | 34.50 | 11,645 | +0.01(+0.03%) |
Mar 17, 2004 | 34.25 | 34.70 | 34.00 | 34.49 | 12,676 | +0.24(+0.70%) |
Mar 16, 2004 | 34.10 | 34.50 | 33.75 | 34.25 | 11,596 | +0.15(+0.44%) |
Mar 15, 2004 | 34.70 | 34.25 | 33.65 | 34.10 | 12,557 | -0.60(-1.73%) |
Mar 12, 2004 | 34.70 | 34.75 | 34.30 | 34.70 | 11,251 | +0.00(+0.00%) |
Mar 11, 2004 | 34.85 | 34.75 | 34.30 | 34.70 | 11,251 | -0.15(-0.43%) |
Mar 10, 2004 | 35.45 | 35.35 | 34.70 | 34.85 | 57,635 | -0.60(-1.69%) |
Mar 09, 2004 | 36.10 | 35.85 | 35.30 | 35.45 | 24,889 | -0.65(-1.80%) |
Mar 08, 2004 | 36.00 | 36.10 | 35.65 | 36.10 | 6,056 | +1.10(+3.14%) |
Mar 05, 2004 | 35.00 | 35.45 | 34.75 | 35.00 | 25,272 | +0.00(+0.00%) |
Mar 04, 2004 | 34.25 | 35.45 | 34.75 | 35.00 | 25,272 | +0.75(+2.19%) |
Mar 03, 2004 | 35.15 | 35.25 | 34.25 | 34.25 | 20,554 | -0.90(-2.56%) |
Mar 02, 2004 | 36.25 | 35.85 | 35.00 | 35.15 | 34,122 | -1.10(-3.03%) |
Mar 01, 2004 | 35.95 | 36.50 | 35.85 | 36.25 | 9,172 | +1.35(+3.87%) |
Feb 27, 2004 | 34.90 | 35.00 | 34.40 | 34.90 | 53,249 | +0.00(+0.00%) |
Feb 26, 2004 | 34.45 | 35.00 | 34.40 | 34.90 | 53,249 | +0.45(+1.31%) |
Feb 25, 2004 | 34.85 | 34.90 | 34.40 | 34.45 | 12,705 | -0.40(-1.15%) |
Feb 24, 2004 | 34.50 | 35.25 | 30.10 | 34.85 | 17,656 | +0.35(+1.01%) |
Feb 23, 2004 | 34.50 | 35.20 | 34.50 | 34.50 | 38,226 | -1.25(-3.50%) |
Feb 20, 2004 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 35.25 | 35.80 | 35.30 | 35.75 | 12,335 | -0.08(-0.22%) |
Feb 18, 2004 | 35.83 | 35.95 | 30.10 | 35.83 | 9,174 | +0.00(+0.00%) |
Feb 17, 2004 | 35.20 | 35.95 | 30.10 | 35.83 | 9,174 | +0.63(+1.79%) |
Feb 13, 2004 | 35.20 | 35.30 | 34.90 | 35.20 | 3,850 | +0.00(+0.00%) |
Feb 12, 2004 | 35.35 | 35.20 | 34.50 | 35.20 | 10,184 | -0.15(-0.42%) |
Feb 11, 2004 | 35.00 | 35.40 | 34.50 | 35.35 | 52,040 | +0.35(+1.00%) |
Feb 10, 2004 | 34.25 | 35.00 | 34.30 | 35.00 | 9,904 | +0.75(+2.19%) |
Feb 09, 2004 | 34.50 | 34.80 | 34.25 | 34.25 | 5,546 | -0.25(-0.72%) |
Feb 06, 2004 | 33.60 | 34.60 | 33.90 | 34.50 | 10,865 | +0.90(+2.68%) |
Feb 05, 2004 | 33.76 | 34.20 | 33.60 | 33.60 | 1,698 | -0.16(-0.47%) |
Feb 04, 2004 | 33.60 | 33.95 | 33.40 | 33.76 | 23,878 | -0.34(-1.00%) |
Feb 03, 2004 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 33.85 | 34.10 | 33.60 | 34.10 | 4,377 | +0.25(+0.74%) |
Jan 30, 2004 | 33.45 | 33.85 | 33.31 | 33.85 | 3,657 | +0.40(+1.20%) |
Jan 29, 2004 | 34.55 | 34.00 | 33.35 | 33.45 | 6,881 | -1.10(-3.18%) |
Jan 28, 2004 | 34.40 | 34.90 | 33.80 | 34.55 | 32,266 | +0.15(+0.44%) |
Jan 27, 2004 | 33.30 | 34.75 | 33.85 | 34.40 | 10,230 | +1.10(+3.30%) |
Jan 26, 2004 | 33.57 | 34.10 | 33.30 | 33.30 | 3,443 | -0.27(-0.80%) |
Jan 23, 2004 | 33.86 | 34.25 | 33.40 | 33.57 | 17,597 | -0.29(-0.85%) |
Jan 22, 2004 | 34.42 | 33.86 | 33.25 | 33.86 | 36,900 | -0.56(-1.64%) |
Jan 21, 2004 | 34.36 | 34.60 | 34.00 | 34.42 | 12,449 | +0.06(+0.17%) |
Jan 20, 2004 | 34.50 | 34.50 | 33.90 | 34.36 | 7,001 | -0.14(-0.41%) |
Jan 16, 2004 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 30.10 | 35.05 | 34.50 | 34.50 | 3,941 | +4.40(+14.62%) |
Jan 14, 2004 | 35.30 | 35.65 | 30.10 | 30.10 | 22,298 | -5.20(-14.73%) |
Jan 13, 2004 | 35.45 | 35.50 | 34.95 | 35.30 | 7,844 | -0.15(-0.42%) |
Jan 12, 2004 | 35.45 | 35.75 | 35.05 | 35.45 | 13,591 | +0.00(+0.00%) |
Jan 09, 2004 | 35.80 | 35.65 | 35.20 | 35.45 | 2,947 | +0.05(+0.14%) |
Jan 08, 2004 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 35.75 | 35.45 | 34.85 | 35.40 | 8,777 | +0.55(+1.58%) |
Dec 31, 2003 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 34.50 | 34.90 | 34.40 | 34.85 | 2,378 | +0.35(+1.01%) |
Dec 29, 2003 | 34.90 | 34.90 | 34.35 | 34.50 | 6,966 | -0.40(-1.15%) |
Dec 26, 2003 | 34.90 | 34.90 | 34.60 | 34.90 | 10,932 | +0.15(+0.43%) |
Dec 24, 2003 | 34.30 | 34.75 | 34.05 | 34.75 | 3,105 | +0.45(+1.31%) |
Dec 23, 2003 | 33.60 | 34.60 | 34.00 | 34.30 | 26,694 | +0.70(+2.08%) |
Dec 22, 2003 | 33.45 | 34.20 | 33.60 | 33.60 | 8,162 | +0.15(+0.45%) |
Dec 19, 2003 | 34.20 | 34.50 | 33.40 | 33.45 | 21,992 | -0.60(-1.76%) |
Dec 18, 2003 | 34.05 | 34.05 | 34.05 | 34.05 | 0 | +1.15(+3.50%) |
Dec 17, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.35(-1.05%) |
Dec 16, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.05(-0.15%) |
Dec 15, 2003 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.15(+0.45%) |
Dec 12, 2003 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.60(+1.84%) |
Dec 11, 2003 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | -0.21(-0.64%) |
Dec 10, 2003 | 32.76 | 32.76 | 32.76 | 32.76 | 0 | -0.44(-1.33%) |
Dec 09, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.30(+0.91%) |
Dec 08, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 32.95 | 32.95 | 32.95 | 32.90 | 0 | +0.03(+0.09%) |
Dec 04, 2003 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.12(+0.37%) |
Dec 03, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.20(-0.61%) |
Dec 02, 2003 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | +0.55(+1.70%) |