Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.22 | 39.42 | 39.22 | 39.28 | 558,183 | -0.11(-0.27%) |
Dec 30, 2004 | 39.37 | 39.51 | 39.32 | 39.38 | 389,752 | +0.01(+0.04%) |
Dec 29, 2004 | 39.13 | 39.45 | 39.13 | 39.37 | 549,946 | -0.12(-0.30%) |
Dec 28, 2004 | 39.30 | 39.51 | 39.30 | 39.49 | 321,470 | +0.19(+0.48%) |
Dec 27, 2004 | 39.21 | 39.41 | 39.20 | 39.30 | 410,129 | +0.09(+0.22%) |
Dec 23, 2004 | 39.25 | 39.41 | 39.19 | 39.21 | 697,783 | -0.05(-0.12%) |
Dec 22, 2004 | 38.95 | 39.29 | 38.94 | 39.26 | 991,940 | +0.14(+0.37%) |
Dec 21, 2004 | 39.13 | 39.17 | 38.94 | 39.12 | 712,307 | -0.13(-0.33%) |
Dec 20, 2004 | 39.21 | 39.67 | 39.17 | 39.24 | 1,326,200 | +0.67(+1.75%) |
Dec 17, 2004 | 38.71 | 38.74 | 38.43 | 38.57 | 532,171 | -0.12(-0.32%) |
Dec 16, 2004 | 38.85 | 38.86 | 38.54 | 38.70 | 915,204 | -0.42(-1.09%) |
Dec 15, 2004 | 39.20 | 39.33 | 39.07 | 39.12 | 817,874 | +0.14(+0.36%) |
Dec 14, 2004 | 38.80 | 39.11 | 38.74 | 38.98 | 903,281 | +0.16(+0.42%) |
Dec 13, 2004 | 38.41 | 38.94 | 38.32 | 38.82 | 1,223,234 | +0.21(+0.54%) |
Dec 10, 2004 | 38.54 | 38.78 | 38.45 | 38.61 | 1,198,306 | -0.48(-1.24%) |
Dec 09, 2004 | 38.89 | 39.20 | 38.71 | 39.10 | 1,063,908 | -0.30(-0.77%) |
Dec 08, 2004 | 39.21 | 39.51 | 39.14 | 39.40 | 956,173 | -0.23(-0.58%) |
Dec 07, 2004 | 39.77 | 39.92 | 39.62 | 39.63 | 882,471 | -0.14(-0.35%) |
Dec 06, 2004 | 39.81 | 39.86 | 39.62 | 39.77 | 464,321 | -0.04(-0.09%) |
Dec 03, 2004 | 39.75 | 39.93 | 39.74 | 39.81 | 595,467 | +0.09(+0.22%) |
Dec 02, 2004 | 39.72 | 39.90 | 39.69 | 39.72 | 1,207,410 | -0.28(-0.70%) |
Dec 01, 2004 | 39.53 | 40.09 | 39.53 | 40.00 | 1,278,077 | +0.61(+1.56%) |
Nov 30, 2004 | 39.36 | 39.52 | 39.25 | 39.39 | 1,125,471 | +0.01(+0.04%) |
Nov 29, 2004 | 39.54 | 39.57 | 39.30 | 39.37 | 965,928 | +0.30(+0.77%) |
Nov 26, 2004 | 38.92 | 39.16 | 38.89 | 39.07 | 663,533 | +0.00(+0.01%) |
Nov 24, 2004 | 39.05 | 39.10 | 38.83 | 39.07 | 1,460,814 | -0.17(-0.42%) |
Nov 23, 2004 | 39.26 | 39.33 | 39.08 | 39.24 | 1,822,170 | +0.16(+0.41%) |
Nov 22, 2004 | 38.87 | 39.12 | 38.84 | 39.07 | 1,320,131 | -0.12(-0.31%) |
Nov 19, 2004 | 39.29 | 39.35 | 39.07 | 39.19 | 1,275,476 | -0.26(-0.65%) |
Nov 18, 2004 | 39.25 | 39.53 | 39.25 | 39.45 | 614,110 | +0.05(+0.13%) |
Nov 17, 2004 | 40.10 | 40.16 | 39.36 | 39.40 | 2,072,757 | -0.28(-0.70%) |
Nov 16, 2004 | 39.62 | 39.76 | 39.50 | 39.68 | 1,412,041 | -0.80(-1.98%) |
Nov 15, 2004 | 40.55 | 40.77 | 40.48 | 40.48 | 1,733,511 | -0.03(-0.08%) |
Nov 12, 2004 | 40.25 | 40.55 | 40.17 | 40.51 | 1,331,186 | +0.56(+1.40%) |
Nov 11, 2004 | 39.82 | 40.02 | 39.80 | 39.95 | 1,062,824 | +0.48(+1.23%) |
Nov 10, 2004 | 39.53 | 39.67 | 39.40 | 39.47 | 1,349,178 | +0.21(+0.54%) |
Nov 09, 2004 | 39.25 | 39.35 | 39.21 | 39.26 | 748,941 | -0.10(-0.25%) |
Nov 08, 2004 | 39.36 | 39.45 | 39.27 | 39.35 | 1,395,133 | -0.00(-0.01%) |
Nov 05, 2004 | 39.08 | 39.38 | 39.05 | 39.36 | 2,548,784 | +0.49(+1.26%) |
Nov 04, 2004 | 38.38 | 38.94 | 38.34 | 38.87 | 1,020,120 | +0.31(+0.80%) |
Nov 03, 2004 | 38.52 | 38.62 | 38.36 | 38.56 | 1,863,140 | +0.59(+1.54%) |
Nov 02, 2004 | 37.92 | 38.23 | 37.92 | 37.98 | 929,510 | +0.26(+0.68%) |
Nov 01, 2004 | 37.56 | 37.79 | 37.48 | 37.72 | 954,222 | +0.34(+0.90%) |
Oct 29, 2004 | 37.26 | 37.48 | 37.22 | 37.38 | 867,514 | +0.00(+0.01%) |
Oct 28, 2004 | 37.32 | 37.54 | 37.23 | 37.38 | 582,028 | +0.07(+0.19%) |
Oct 27, 2004 | 37.16 | 37.35 | 37.04 | 37.31 | 676,973 | -0.04(-0.11%) |
Oct 26, 2004 | 37.14 | 37.35 | 37.09 | 37.35 | 672,421 | +0.20(+0.53%) |
Oct 25, 2004 | 37.00 | 37.19 | 36.97 | 37.15 | 645,541 | +0.00(+0.00%) |
Oct 22, 2004 | 37.38 | 37.40 | 37.15 | 37.15 | 525,884 | -0.23(-0.62%) |
Oct 21, 2004 | 37.37 | 37.43 | 37.24 | 37.38 | 448,064 | +0.01(+0.04%) |
Oct 20, 2004 | 37.28 | 37.55 | 37.22 | 37.37 | 970,914 | +0.14(+0.37%) |
Oct 19, 2004 | 37.51 | 37.60 | 37.17 | 37.23 | 1,248,380 | -0.06(-0.16%) |
Oct 18, 2004 | 37.14 | 37.32 | 37.09 | 37.29 | 670,687 | +0.06(+0.15%) |
Oct 15, 2004 | 37.14 | 37.33 | 37.04 | 37.23 | 706,454 | +0.33(+0.89%) |
Oct 14, 2004 | 37.13 | 37.14 | 36.85 | 36.91 | 995,625 | +0.08(+0.23%) |
Oct 13, 2004 | 37.04 | 37.08 | 36.78 | 36.82 | 675,239 | -0.31(-0.84%) |
Oct 12, 2004 | 36.98 | 37.21 | 36.93 | 37.14 | 785,792 | -0.23(-0.60%) |
Oct 11, 2004 | 37.41 | 37.47 | 37.29 | 37.36 | 504,641 | +0.11(+0.28%) |
Oct 08, 2004 | 37.36 | 37.47 | 37.26 | 37.26 | 534,338 | -0.05(-0.14%) |
Oct 07, 2004 | 37.18 | 37.41 | 37.06 | 37.31 | 1,117,667 | +0.05(+0.12%) |
Oct 06, 2004 | 36.95 | 37.26 | 36.92 | 37.26 | 539,324 | +0.07(+0.20%) |
Oct 05, 2004 | 37.28 | 37.30 | 37.11 | 37.19 | 743,738 | -0.06(-0.16%) |
Oct 04, 2004 | 37.20 | 37.35 | 37.14 | 37.25 | 821,342 | +0.11(+0.29%) |
Oct 01, 2004 | 36.99 | 37.25 | 36.96 | 37.14 | 776,254 | +0.33(+0.89%) |
Sep 30, 2004 | 36.64 | 36.88 | 36.63 | 36.81 | 1,345,276 | +0.29(+0.80%) |
Sep 29, 2004 | 36.51 | 36.83 | 36.40 | 36.52 | 954,439 | -0.13(-0.37%) |
Sep 28, 2004 | 36.44 | 36.70 | 36.30 | 36.66 | 1,081,683 | +0.13(+0.37%) |
Sep 27, 2004 | 36.48 | 36.60 | 36.39 | 36.52 | 1,249,897 | -0.24(-0.64%) |
Sep 24, 2004 | 36.67 | 36.79 | 36.61 | 36.76 | 869,248 | +0.08(+0.23%) |
Sep 23, 2004 | 36.76 | 36.86 | 36.67 | 36.67 | 759,129 | +0.08(+0.21%) |
Sep 22, 2004 | 36.72 | 36.79 | 36.58 | 36.60 | 1,362,617 | -0.19(-0.53%) |
Sep 21, 2004 | 36.65 | 36.87 | 36.55 | 36.79 | 670,687 | +0.27(+0.73%) |
Sep 20, 2004 | 36.45 | 36.58 | 36.42 | 36.52 | 649,443 | -0.29(-0.79%) |
Sep 17, 2004 | 36.82 | 36.91 | 36.78 | 36.81 | 1,156,903 | +0.23(+0.63%) |
Sep 16, 2004 | 36.59 | 36.73 | 36.54 | 36.58 | 544,093 | +0.22(+0.61%) |
Sep 15, 2004 | 36.35 | 36.51 | 36.29 | 36.36 | 1,141,078 | -0.26(-0.72%) |
Sep 14, 2004 | 36.57 | 36.67 | 36.54 | 36.62 | 1,137,393 | +0.09(+0.24%) |
Sep 13, 2004 | 36.69 | 36.74 | 36.53 | 36.54 | 777,338 | +0.14(+0.39%) |
Sep 10, 2004 | 36.44 | 36.50 | 36.35 | 36.39 | 1,327,717 | +0.18(+0.50%) |
Sep 09, 2004 | 36.24 | 36.26 | 36.09 | 36.21 | 938,832 | -0.05(-0.13%) |
Sep 08, 2004 | 36.22 | 36.42 | 36.22 | 36.26 | 1,065,425 | -0.12(-0.33%) |
Sep 07, 2004 | 36.39 | 36.44 | 36.25 | 36.38 | 792,078 | +0.22(+0.61%) |
Sep 03, 2004 | 36.16 | 36.27 | 36.08 | 36.16 | 590,915 | -0.19(-0.53%) |
Sep 02, 2004 | 36.10 | 36.42 | 36.05 | 36.35 | 1,158,853 | +0.25(+0.69%) |
Sep 01, 2004 | 36.05 | 36.17 | 36.03 | 36.10 | 1,006,681 | +0.18(+0.49%) |
Aug 31, 2004 | 35.84 | 35.95 | 35.80 | 35.93 | 637,521 | +0.16(+0.44%) |
Aug 30, 2004 | 35.83 | 35.96 | 35.77 | 35.77 | 719,894 | -0.03(-0.08%) |
Aug 27, 2004 | 35.77 | 35.94 | 35.76 | 35.80 | 577,692 | +0.12(+0.35%) |
Aug 26, 2004 | 35.53 | 35.72 | 35.50 | 35.67 | 844,970 | +0.01(+0.03%) |
Aug 25, 2004 | 35.43 | 35.72 | 35.35 | 35.66 | 1,398,385 | +0.52(+1.48%) |
Aug 24, 2004 | 35.18 | 35.22 | 35.06 | 35.14 | 721,411 | +0.30(+0.86%) |
Aug 23, 2004 | 35.04 | 35.05 | 34.84 | 34.84 | 512,444 | -0.18(-0.50%) |
Aug 20, 2004 | 34.89 | 35.04 | 34.85 | 35.02 | 774,953 | +0.22(+0.62%) |
Aug 19, 2004 | 34.94 | 34.99 | 34.71 | 34.80 | 1,119,184 | +0.07(+0.21%) |
Aug 18, 2004 | 34.47 | 34.78 | 34.44 | 34.73 | 880,520 | -0.10(-0.29%) |
Aug 17, 2004 | 34.98 | 35.06 | 34.83 | 34.83 | 759,996 | -0.20(-0.57%) |
Aug 16, 2004 | 34.70 | 35.10 | 34.69 | 35.03 | 980,235 | +0.11(+0.30%) |
Aug 13, 2004 | 35.04 | 35.06 | 34.83 | 34.92 | 527,185 | +0.10(+0.28%) |
Aug 12, 2004 | 34.84 | 34.89 | 34.79 | 34.82 | 738,536 | -0.08(-0.24%) |
Aug 11, 2004 | 34.88 | 34.96 | 34.74 | 34.91 | 1,194,621 | -0.21(-0.59%) |
Aug 10, 2004 | 35.16 | 35.17 | 35.00 | 35.12 | 769,751 | +0.05(+0.14%) |
Aug 09, 2004 | 35.07 | 35.18 | 35.00 | 35.06 | 575,525 | +0.09(+0.25%) |
Aug 06, 2004 | 35.30 | 35.32 | 34.93 | 34.98 | 1,774,264 | -0.07(-0.21%) |
Aug 05, 2004 | 35.23 | 35.27 | 35.05 | 35.05 | 1,184,432 | -0.03(-0.09%) |
Aug 04, 2004 | 34.82 | 35.14 | 34.80 | 35.08 | 2,196,316 | +0.11(+0.30%) |
Aug 03, 2004 | 35.06 | 35.19 | 34.93 | 34.98 | 1,745,217 | -0.34(-0.97%) |
Aug 02, 2004 | 35.15 | 35.35 | 35.06 | 35.32 | 3,791,312 | +1.25(+3.68%) |
Jul 30, 2004 | 34.01 | 34.16 | 33.98 | 34.06 | 500,305 | -0.09(-0.27%) |
Jul 29, 2004 | 34.01 | 34.21 | 33.96 | 34.16 | 649,010 | +0.09(+0.27%) |
Jul 28, 2004 | 33.90 | 34.11 | 33.75 | 34.06 | 843,019 | -0.08(-0.24%) |
Jul 27, 2004 | 33.99 | 34.18 | 33.91 | 34.15 | 635,570 | +0.22(+0.64%) |
Jul 26, 2004 | 33.91 | 33.96 | 33.78 | 33.93 | 924,525 | -0.03(-0.10%) |
Jul 23, 2004 | 34.09 | 34.10 | 33.94 | 33.96 | 897,645 | -0.10(-0.28%) |
Jul 22, 2004 | 34.06 | 34.14 | 33.92 | 34.06 | 1,147,798 | -0.06(-0.16%) |
Jul 21, 2004 | 34.39 | 34.39 | 34.11 | 34.11 | 645,758 | +0.01(+0.03%) |
Jul 20, 2004 | 34.05 | 34.20 | 33.97 | 34.11 | 392,137 | +0.09(+0.26%) |
Jul 19, 2004 | 34.13 | 34.17 | 33.93 | 34.02 | 521,549 | +0.01(+0.03%) |
Jul 16, 2004 | 34.19 | 34.21 | 33.98 | 34.01 | 981,319 | +0.49(+1.46%) |
Jul 15, 2004 | 33.82 | 33.87 | 33.52 | 33.52 | 1,198,956 | -0.32(-0.95%) |
Jul 14, 2004 | 33.80 | 34.11 | 33.80 | 33.84 | 1,256,183 | -0.30(-0.88%) |
Jul 13, 2004 | 34.18 | 34.19 | 34.05 | 34.14 | 905,666 | -0.17(-0.48%) |
Jul 12, 2004 | 34.23 | 34.34 | 34.16 | 34.31 | 537,156 | +0.02(+0.05%) |
Jul 09, 2004 | 34.18 | 34.32 | 34.12 | 34.29 | 488,166 | +0.28(+0.81%) |
Jul 08, 2004 | 34.17 | 34.25 | 34.01 | 34.01 | 834,348 | -0.27(-0.78%) |
Jul 07, 2004 | 34.27 | 34.47 | 34.14 | 34.28 | 739,186 | +0.18(+0.51%) |
Jul 06, 2004 | 34.22 | 34.23 | 33.95 | 34.11 | 520,682 | -0.03(-0.08%) |
Jul 02, 2004 | 34.01 | 34.16 | 33.95 | 34.13 | 489,684 | -0.14(-0.40%) |
Jul 01, 2004 | 34.48 | 34.51 | 34.06 | 34.27 | 672,854 | -0.29(-0.83%) |
Jun 30, 2004 | 34.70 | 34.76 | 34.31 | 34.56 | 574,441 | +0.16(+0.46%) |
Jun 29, 2004 | 34.31 | 34.41 | 34.23 | 34.40 | 503,557 | -0.14(-0.40%) |
Jun 28, 2004 | 34.78 | 34.89 | 34.53 | 34.54 | 534,121 | +0.21(+0.62%) |
Jun 25, 2004 | 34.42 | 34.55 | 34.29 | 34.33 | 393,871 | +0.05(+0.15%) |
Jun 24, 2004 | 34.19 | 34.37 | 34.14 | 34.28 | 482,530 | +0.29(+0.84%) |
Jun 23, 2004 | 33.79 | 34.00 | 33.72 | 33.99 | 665,701 | +0.21(+0.61%) |
Jun 22, 2004 | 33.73 | 33.80 | 33.55 | 33.78 | 756,961 | -0.08(-0.23%) |
Jun 21, 2004 | 33.90 | 34.07 | 33.86 | 33.86 | 509,410 | -0.22(-0.65%) |
Jun 18, 2004 | 34.06 | 34.21 | 34.05 | 34.08 | 599,803 | -0.31(-0.91%) |
Jun 17, 2004 | 34.29 | 34.50 | 34.18 | 34.40 | 491,418 | +0.02(+0.05%) |
Jun 16, 2004 | 34.47 | 34.49 | 34.19 | 34.38 | 512,878 | -0.06(-0.19%) |
Jun 15, 2004 | 34.35 | 34.55 | 34.33 | 34.44 | 775,387 | +0.33(+0.96%) |
Jun 14, 2004 | 34.11 | 34.18 | 34.01 | 34.11 | 1,097,291 | -0.97(-2.76%) |
Jun 10, 2004 | 34.99 | 35.12 | 34.95 | 35.08 | 531,520 | +0.17(+0.49%) |
Jun 09, 2004 | 34.95 | 35.03 | 34.82 | 34.91 | 1,683,438 | -0.35(-0.99%) |
Jun 08, 2004 | 34.99 | 35.26 | 34.93 | 35.26 | 1,036,378 | -0.04(-0.10%) |
Jun 07, 2004 | 34.99 | 35.30 | 34.96 | 35.30 | 1,376,057 | +0.65(+1.89%) |
Jun 04, 2004 | 34.60 | 34.80 | 34.58 | 34.65 | 951,621 | +0.30(+0.86%) |
Jun 03, 2004 | 34.32 | 34.52 | 34.20 | 34.35 | 833,264 | -0.27(-0.79%) |
Jun 02, 2004 | 34.78 | 34.81 | 34.48 | 34.62 | 1,028,574 | +0.05(+0.13%) |
Jun 01, 2004 | 34.41 | 34.62 | 34.35 | 34.58 | 1,504,819 | +0.42(+1.24%) |
May 28, 2004 | 34.11 | 34.27 | 34.05 | 34.15 | 1,513,273 | +0.10(+0.30%) |
May 27, 2004 | 34.11 | 34.17 | 33.87 | 34.05 | 1,522,811 | +0.77(+2.30%) |
May 26, 2004 | 33.15 | 33.36 | 33.04 | 33.28 | 2,076,008 | -0.13(-0.39%) |
May 25, 2004 | 32.93 | 33.41 | 32.91 | 33.41 | 1,262,470 | +0.62(+1.90%) |
May 24, 2004 | 32.88 | 32.97 | 32.68 | 32.79 | 1,099,892 | +0.11(+0.34%) |
May 21, 2004 | 32.79 | 32.85 | 32.56 | 32.68 | 1,372,155 | +0.33(+1.03%) |
May 20, 2004 | 32.41 | 32.46 | 32.26 | 32.35 | 678,057 | -0.29(-0.89%) |
May 19, 2004 | 32.83 | 32.98 | 32.64 | 32.64 | 1,012,533 | +0.18(+0.54%) |
May 18, 2004 | 32.32 | 32.54 | 32.31 | 32.46 | 997,360 | +0.17(+0.53%) |
May 17, 2004 | 32.37 | 32.44 | 32.22 | 32.29 | 1,701,429 | -0.38(-1.17%) |
May 14, 2004 | 32.82 | 32.87 | 32.57 | 32.68 | 813,972 | -0.17(-0.52%) |
May 13, 2004 | 32.89 | 33.07 | 32.74 | 32.85 | 863,179 | -0.25(-0.77%) |
May 12, 2004 | 33.04 | 33.18 | 32.63 | 33.10 | 908,484 | +0.16(+0.49%) |
May 11, 2004 | 32.82 | 33.00 | 32.80 | 32.94 | 699,517 | +0.29(+0.89%) |
May 10, 2004 | 32.77 | 32.86 | 32.44 | 32.65 | 1,079,732 | -0.67(-2.02%) |
May 07, 2004 | 33.33 | 33.52 | 33.24 | 33.32 | 792,728 | -0.47(-1.39%) |
May 06, 2004 | 33.75 | 33.86 | 33.54 | 33.79 | 880,520 | -0.30(-0.88%) |
May 05, 2004 | 33.82 | 34.16 | 33.82 | 34.09 | 786,009 | +0.02(+0.07%) |
May 04, 2004 | 33.95 | 34.21 | 33.92 | 34.07 | 1,042,665 | +0.61(+1.83%) |
May 03, 2004 | 33.40 | 33.45 | 33.25 | 33.45 | 1,390,581 | +0.19(+0.58%) |
Apr 30, 2004 | 33.35 | 33.38 | 33.05 | 33.26 | 1,048,301 | -0.17(-0.51%) |
Apr 29, 2004 | 33.71 | 33.76 | 33.33 | 33.43 | 997,143 | -0.39(-1.15%) |
Apr 28, 2004 | 34.14 | 34.14 | 33.76 | 33.82 | 541,708 | -0.43(-1.27%) |
Apr 27, 2004 | 34.22 | 34.44 | 34.22 | 34.25 | 686,728 | +0.15(+0.43%) |
Apr 26, 2004 | 34.18 | 34.33 | 34.07 | 34.11 | 599,803 | -0.18(-0.51%) |
Apr 23, 2004 | 34.23 | 34.36 | 34.05 | 34.28 | 1,099,025 | +0.10(+0.28%) |
Apr 22, 2004 | 33.64 | 34.18 | 33.58 | 34.18 | 880,737 | +0.31(+0.91%) |
Apr 21, 2004 | 33.83 | 33.91 | 33.67 | 33.87 | 968,746 | +0.04(+0.12%) |
Apr 20, 2004 | 34.17 | 34.30 | 33.83 | 33.83 | 778,422 | -0.38(-1.11%) |
Apr 19, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 815,923 | +0.14(+0.41%) |
Apr 16, 2004 | 33.96 | 34.16 | 33.92 | 34.07 | 644,241 | +0.14(+0.41%) |
Apr 15, 2004 | 33.98 | 34.01 | 33.69 | 33.93 | 825,894 | -0.36(-1.04%) |
Apr 14, 2004 | 34.17 | 34.38 | 34.14 | 34.29 | 937,314 | -0.26(-0.76%) |
Apr 13, 2004 | 34.85 | 34.85 | 34.52 | 34.55 | 691,280 | -0.42(-1.19%) |
Apr 12, 2004 | 34.81 | 34.97 | 34.74 | 34.97 | 353,985 | +0.28(+0.80%) |
Apr 08, 2004 | 34.88 | 34.88 | 34.60 | 34.69 | 281,801 | -0.18(-0.50%) |
Apr 07, 2004 | 35.15 | 35.15 | 34.72 | 34.87 | 554,931 | -0.03(-0.08%) |
Apr 06, 2004 | 34.76 | 34.94 | 34.70 | 34.89 | 491,201 | +0.28(+0.81%) |
Apr 05, 2004 | 34.42 | 34.68 | 34.28 | 34.61 | 1,483,575 | +0.01(+0.04%) |
Apr 02, 2004 | 34.77 | 34.77 | 34.52 | 34.60 | 1,189,201 | -0.32(-0.92%) |
Apr 01, 2004 | 34.72 | 34.94 | 34.60 | 34.92 | 948,803 | +0.42(+1.20%) |
Mar 31, 2004 | 34.48 | 34.51 | 34.27 | 34.51 | 1,512,189 | -0.09(-0.27%) |
Mar 30, 2004 | 34.43 | 34.68 | 34.38 | 34.60 | 532,821 | +0.10(+0.29%) |
Mar 29, 2004 | 34.25 | 34.58 | 34.21 | 34.50 | 545,394 | +0.59(+1.74%) |
Mar 26, 2004 | 33.99 | 34.13 | 33.82 | 33.91 | 826,111 | -0.64(-1.86%) |
Mar 25, 2004 | 33.99 | 34.55 | 33.91 | 34.55 | 782,540 | +0.64(+1.89%) |
Mar 24, 2004 | 34.18 | 34.24 | 33.91 | 33.91 | 777,338 | -0.51(-1.49%) |
Mar 23, 2004 | 34.70 | 34.71 | 34.32 | 34.42 | 1,081,900 | +0.50(+1.48%) |
Mar 22, 2004 | 34.37 | 34.37 | 33.91 | 33.92 | 1,014,918 | -0.75(-2.17%) |
Mar 19, 2004 | 34.60 | 34.74 | 34.51 | 34.67 | 792,945 | -0.21(-0.60%) |
Mar 18, 2004 | 35.04 | 35.04 | 34.70 | 34.88 | 1,104,444 | -0.32(-0.92%) |
Mar 17, 2004 | 34.94 | 35.20 | 34.90 | 35.20 | 922,791 | -0.11(-0.31%) |
Mar 16, 2004 | 35.39 | 35.44 | 35.15 | 35.31 | 1,208,277 | +0.48(+1.36%) |
Mar 15, 2004 | 35.07 | 35.13 | 34.83 | 34.83 | 996,709 | -0.51(-1.44%) |
Mar 12, 2004 | 35.13 | 35.37 | 34.99 | 35.34 | 643,157 | +0.47(+1.34%) |
Mar 11, 2004 | 34.97 | 35.21 | 34.64 | 34.88 | 1,149,099 | -0.42(-1.19%) |
Mar 10, 2004 | 35.53 | 35.60 | 35.30 | 35.30 | 1,322,515 | -0.69(-1.92%) |
Mar 09, 2004 | 35.97 | 36.20 | 35.95 | 35.99 | 809,853 | -0.19(-0.54%) |
Mar 08, 2004 | 36.17 | 36.55 | 36.14 | 36.18 | 1,185,950 | +0.03(+0.08%) |
Mar 05, 2004 | 35.86 | 36.29 | 35.86 | 36.15 | 1,379,309 | +0.17(+0.46%) |
Mar 04, 2004 | 35.83 | 36.04 | 35.72 | 35.99 | 1,077,998 | +0.04(+0.12%) |
Mar 03, 2004 | 35.78 | 36.02 | 35.57 | 35.95 | 1,694,926 | -0.40(-1.09%) |
Mar 02, 2004 | 36.35 | 36.41 | 36.12 | 36.34 | 2,108,741 | -1.16(-3.10%) |
Mar 01, 2004 | 37.27 | 37.62 | 37.25 | 37.51 | 1,361,967 | -0.21(-0.55%) |
Feb 27, 2004 | 37.74 | 37.88 | 37.57 | 37.71 | 526,535 | +0.13(+0.36%) |
Feb 26, 2004 | 37.50 | 37.68 | 37.33 | 37.58 | 487,949 | -0.02(-0.05%) |
Feb 25, 2004 | 37.73 | 37.78 | 37.52 | 37.60 | 715,775 | -0.16(-0.43%) |
Feb 24, 2004 | 37.64 | 37.90 | 37.64 | 37.76 | 707,754 | +0.26(+0.70%) |
Feb 23, 2004 | 37.94 | 37.97 | 37.41 | 37.50 | 817,657 | +0.17(+0.46%) |
Feb 20, 2004 | 37.81 | 37.81 | 37.22 | 37.33 | 973,298 | -0.52(-1.37%) |
Feb 19, 2004 | 37.90 | 38.24 | 37.76 | 37.84 | 944,468 | +0.40(+1.07%) |
Feb 18, 2004 | 37.72 | 37.73 | 37.39 | 37.44 | 1,092,522 | -0.61(-1.61%) |
Feb 17, 2004 | 38.02 | 38.21 | 37.89 | 38.05 | 820,909 | +0.67(+1.79%) |
Feb 13, 2004 | 37.54 | 37.59 | 37.29 | 37.39 | 985,437 | +0.46(+1.25%) |
Feb 12, 2004 | 36.99 | 37.15 | 36.87 | 36.92 | 608,040 | -0.58(-1.55%) |
Feb 11, 2004 | 36.86 | 37.52 | 36.73 | 37.51 | 2,006,642 | +0.65(+1.75%) |
Feb 10, 2004 | 37.10 | 37.15 | 36.79 | 36.86 | 741,354 | -0.14(-0.39%) |
Feb 09, 2004 | 36.99 | 37.13 | 36.90 | 37.00 | 1,610,819 | +0.66(+1.82%) |
Feb 06, 2004 | 36.19 | 36.45 | 36.13 | 36.34 | 925,175 | +0.94(+2.65%) |
Feb 05, 2004 | 35.52 | 35.54 | 35.37 | 35.41 | 563,169 | +0.17(+0.48%) |
Feb 04, 2004 | 35.34 | 35.42 | 35.18 | 35.24 | 691,280 | -0.23(-0.64%) |
Feb 03, 2004 | 35.38 | 35.64 | 35.36 | 35.46 | 709,489 | +0.42(+1.21%) |
Feb 02, 2004 | 35.14 | 35.27 | 34.83 | 35.04 | 1,357,849 | -0.76(-2.13%) |
Jan 30, 2004 | 35.80 | 35.88 | 35.64 | 35.80 | 959,208 | +0.02(+0.06%) |
Jan 29, 2004 | 35.80 | 35.83 | 35.52 | 35.78 | 2,315,973 | +0.09(+0.26%) |
Jan 28, 2004 | 36.25 | 36.37 | 35.68 | 35.68 | 710,356 | -0.43(-1.20%) |
Jan 27, 2004 | 36.07 | 36.19 | 35.98 | 36.12 | 851,256 | -0.28(-0.77%) |
Jan 26, 2004 | 36.36 | 36.81 | 36.09 | 36.40 | 759,563 | +0.00(+0.01%) |
Jan 23, 2004 | 36.55 | 36.57 | 36.33 | 36.39 | 854,074 | -0.41(-1.12%) |
Jan 22, 2004 | 37.14 | 37.14 | 36.67 | 36.80 | 567,504 | -0.40(-1.08%) |
Jan 21, 2004 | 36.70 | 37.21 | 36.67 | 37.21 | 1,210,878 | +0.51(+1.38%) |
Jan 20, 2004 | 36.74 | 36.81 | 36.48 | 36.70 | 1,860,322 | +0.85(+2.38%) |
Jan 16, 2004 | 35.78 | 36.03 | 35.75 | 35.84 | 1,103,143 | -0.38(-1.06%) |
Jan 15, 2004 | 36.41 | 36.49 | 36.02 | 36.23 | 983,053 | -0.48(-1.29%) |
Jan 14, 2004 | 36.56 | 36.79 | 36.51 | 36.70 | 1,002,345 | +0.25(+0.70%) |
Jan 13, 2004 | 36.92 | 36.92 | 36.33 | 36.45 | 1,956,135 | -0.82(-2.20%) |
Jan 12, 2004 | 37.16 | 37.29 | 36.91 | 37.27 | 940,783 | +0.06(+0.15%) |
Jan 09, 2004 | 37.10 | 37.57 | 36.98 | 37.21 | 2,002,307 | -0.58(-1.54%) |
Jan 08, 2004 | 37.78 | 37.80 | 37.69 | 37.80 | 662,016 | +0.26(+0.69%) |
Jan 07, 2004 | 37.38 | 37.58 | 37.23 | 37.54 | 1,417,894 | +0.15(+0.41%) |
Jan 06, 2004 | 37.21 | 37.45 | 37.14 | 37.39 | 980,018 | +0.35(+0.95%) |
Jan 05, 2004 | 36.98 | 37.11 | 36.81 | 37.03 | 1,125,688 | +0.45(+1.24%) |