Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 39.67 | 39.74 | 39.52 | 39.69 | 236,393 | +0.19(+0.49%) |
Dec 30, 2004 | 39.50 | 39.61 | 39.32 | 39.50 | 200,226 | +0.26(+0.66%) |
Dec 29, 2004 | 38.96 | 39.37 | 38.96 | 39.24 | 258,267 | -0.30(-0.76%) |
Dec 28, 2004 | 39.36 | 39.61 | 39.26 | 39.54 | 230,559 | +0.24(+0.61%) |
Dec 27, 2004 | 39.15 | 39.42 | 39.02 | 39.30 | 215,830 | +0.28(+0.72%) |
Dec 23, 2004 | 38.74 | 39.07 | 38.74 | 39.02 | 379,453 | +0.21(+0.53%) |
Dec 22, 2004 | 38.54 | 38.97 | 38.48 | 38.81 | 452,515 | -0.03(-0.09%) |
Dec 21, 2004 | 38.67 | 38.98 | 38.64 | 38.85 | 980,425 | -0.62(-1.58%) |
Dec 20, 2004 | 39.61 | 39.72 | 39.36 | 39.47 | 364,433 | +0.25(+0.63%) |
Dec 17, 2004 | 39.22 | 39.31 | 38.89 | 39.22 | 636,992 | -0.27(-0.69%) |
Dec 16, 2004 | 39.49 | 39.55 | 39.31 | 39.50 | 519,597 | -0.05(-0.14%) |
Dec 15, 2004 | 39.75 | 39.81 | 39.33 | 39.55 | 354,370 | -0.03(-0.09%) |
Dec 14, 2004 | 39.41 | 39.73 | 39.40 | 39.59 | 398,120 | +0.17(+0.44%) |
Dec 13, 2004 | 39.15 | 39.57 | 39.13 | 39.42 | 352,474 | +0.63(+1.63%) |
Dec 10, 2004 | 38.54 | 38.80 | 38.43 | 38.78 | 542,347 | -0.49(-1.26%) |
Dec 09, 2004 | 38.72 | 39.33 | 38.63 | 39.28 | 395,495 | +0.18(+0.46%) |
Dec 08, 2004 | 38.98 | 39.22 | 38.89 | 39.10 | 277,955 | -0.12(-0.30%) |
Dec 07, 2004 | 39.37 | 39.44 | 39.09 | 39.22 | 433,119 | -0.05(-0.14%) |
Dec 06, 2004 | 38.91 | 39.39 | 38.85 | 39.27 | 273,288 | -0.16(-0.40%) |
Dec 03, 2004 | 39.52 | 39.72 | 39.17 | 39.43 | 375,224 | +0.38(+0.97%) |
Dec 02, 2004 | 39.36 | 39.41 | 38.95 | 39.05 | 462,286 | -0.17(-0.44%) |
Dec 01, 2004 | 38.88 | 39.22 | 38.86 | 39.22 | 320,246 | +0.59(+1.53%) |
Nov 30, 2004 | 38.67 | 38.80 | 38.48 | 38.63 | 271,392 | -0.39(-1.00%) |
Nov 29, 2004 | 38.85 | 39.11 | 38.79 | 39.02 | 217,872 | +0.06(+0.16%) |
Nov 26, 2004 | 38.92 | 39.09 | 38.84 | 38.96 | 164,060 | +0.67(+1.74%) |
Nov 24, 2004 | 38.11 | 38.33 | 38.06 | 38.30 | 229,538 | +0.13(+0.34%) |
Nov 23, 2004 | 37.82 | 38.26 | 37.82 | 38.17 | 253,601 | +0.15(+0.40%) |
Nov 22, 2004 | 37.60 | 38.09 | 37.56 | 38.02 | 212,622 | +0.23(+0.62%) |
Nov 19, 2004 | 37.99 | 38.00 | 37.58 | 37.78 | 254,038 | -0.28(-0.74%) |
Nov 18, 2004 | 38.14 | 38.26 | 38.02 | 38.06 | 250,976 | -0.33(-0.86%) |
Nov 17, 2004 | 38.24 | 38.64 | 38.18 | 38.39 | 388,495 | +0.06(+0.16%) |
Nov 16, 2004 | 38.19 | 38.46 | 38.16 | 38.33 | 191,185 | +0.05(+0.13%) |
Nov 15, 2004 | 38.13 | 38.35 | 38.11 | 38.28 | 245,580 | -0.14(-0.36%) |
Nov 12, 2004 | 37.95 | 38.42 | 37.86 | 38.42 | 278,538 | +0.19(+0.48%) |
Nov 11, 2004 | 38.02 | 38.30 | 37.98 | 38.24 | 327,100 | +0.01(+0.02%) |
Nov 10, 2004 | 38.24 | 38.38 | 38.07 | 38.23 | 302,892 | +0.01(+0.04%) |
Nov 09, 2004 | 38.23 | 38.27 | 38.04 | 38.22 | 251,413 | +0.01(+0.02%) |
Nov 08, 2004 | 37.97 | 38.39 | 37.93 | 38.21 | 244,413 | +0.03(+0.09%) |
Nov 05, 2004 | 37.78 | 38.17 | 37.73 | 38.17 | 475,411 | +0.37(+0.98%) |
Nov 04, 2004 | 37.47 | 37.82 | 37.39 | 37.80 | 358,308 | +0.18(+0.47%) |
Nov 03, 2004 | 37.69 | 37.69 | 37.48 | 37.63 | 351,599 | +0.38(+1.01%) |
Nov 02, 2004 | 37.26 | 37.51 | 37.21 | 37.25 | 310,475 | +0.14(+0.39%) |
Nov 01, 2004 | 36.91 | 37.19 | 36.89 | 37.10 | 331,183 | +0.23(+0.61%) |
Oct 29, 2004 | 36.95 | 37.16 | 36.45 | 36.88 | 509,681 | +0.16(+0.43%) |
Oct 28, 2004 | 36.37 | 36.75 | 36.32 | 36.72 | 447,557 | +0.21(+0.56%) |
Oct 27, 2004 | 36.60 | 36.60 | 36.25 | 36.51 | 223,851 | +0.07(+0.19%) |
Oct 26, 2004 | 36.27 | 36.45 | 36.14 | 36.45 | 259,580 | +0.08(+0.23%) |
Oct 25, 2004 | 36.38 | 36.56 | 36.07 | 36.36 | 453,390 | +0.09(+0.25%) |
Oct 22, 2004 | 36.55 | 36.57 | 36.24 | 36.27 | 261,038 | -0.36(-0.97%) |
Oct 21, 2004 | 36.59 | 36.65 | 36.37 | 36.63 | 349,704 | +0.05(+0.13%) |
Oct 20, 2004 | 36.67 | 36.76 | 36.19 | 36.58 | 922,676 | +0.10(+0.26%) |
Oct 19, 2004 | 36.54 | 36.76 | 36.41 | 36.49 | 898,030 | -0.20(-0.54%) |
Oct 18, 2004 | 36.75 | 36.77 | 36.50 | 36.69 | 512,014 | +0.14(+0.38%) |
Oct 15, 2004 | 36.53 | 36.70 | 36.49 | 36.55 | 559,847 | -0.14(-0.37%) |
Oct 14, 2004 | 36.87 | 36.88 | 36.58 | 36.69 | 751,032 | +0.21(+0.58%) |
Oct 13, 2004 | 36.58 | 36.71 | 36.31 | 36.47 | 802,219 | +0.99(+2.78%) |
Oct 12, 2004 | 35.55 | 35.55 | 35.42 | 35.49 | 445,078 | +0.01(+0.04%) |
Oct 11, 2004 | 35.31 | 35.58 | 35.28 | 35.47 | 358,454 | +0.37(+1.05%) |
Oct 08, 2004 | 35.00 | 35.23 | 35.00 | 35.10 | 990,488 | +0.45(+1.29%) |
Oct 07, 2004 | 34.83 | 34.86 | 34.56 | 34.66 | 366,328 | -0.33(-0.94%) |
Oct 06, 2004 | 34.94 | 35.07 | 34.83 | 34.99 | 641,950 | -0.16(-0.45%) |
Oct 05, 2004 | 35.10 | 35.31 | 35.05 | 35.14 | 1,099,716 | +0.17(+0.49%) |
Oct 04, 2004 | 34.88 | 35.04 | 34.83 | 34.97 | 576,326 | +0.36(+1.05%) |
Oct 01, 2004 | 34.27 | 34.74 | 34.25 | 34.61 | 563,201 | +0.03(+0.08%) |
Sep 30, 2004 | 34.39 | 34.68 | 34.39 | 34.58 | 471,327 | +0.34(+0.98%) |
Sep 29, 2004 | 34.14 | 34.27 | 34.01 | 34.24 | 665,429 | -0.15(-0.44%) |
Sep 28, 2004 | 34.18 | 34.40 | 34.13 | 34.40 | 460,244 | +0.58(+1.72%) |
Sep 27, 2004 | 33.71 | 33.86 | 33.70 | 33.81 | 342,120 | -0.20(-0.58%) |
Sep 24, 2004 | 33.91 | 34.05 | 33.77 | 34.01 | 402,057 | +0.14(+0.43%) |
Sep 23, 2004 | 33.87 | 33.96 | 33.82 | 33.87 | 348,683 | +0.13(+0.39%) |
Sep 22, 2004 | 33.77 | 33.86 | 33.66 | 33.74 | 739,657 | -0.35(-1.03%) |
Sep 21, 2004 | 33.96 | 34.14 | 33.87 | 34.09 | 456,161 | +0.49(+1.47%) |
Sep 20, 2004 | 33.57 | 33.67 | 33.52 | 33.59 | 466,515 | -0.47(-1.37%) |
Sep 17, 2004 | 34.15 | 34.22 | 33.94 | 34.06 | 295,454 | -0.04(-0.12%) |
Sep 16, 2004 | 34.01 | 34.14 | 33.81 | 34.10 | 277,663 | +0.32(+0.95%) |
Sep 15, 2004 | 33.92 | 33.93 | 33.70 | 33.78 | 640,929 | -1.32(-3.77%) |
Sep 14, 2004 | 34.77 | 35.27 | 34.72 | 35.10 | 388,057 | +0.23(+0.67%) |
Sep 13, 2004 | 34.85 | 34.96 | 34.75 | 34.87 | 432,682 | +0.03(+0.10%) |
Sep 10, 2004 | 34.65 | 34.89 | 34.61 | 34.83 | 493,931 | +0.54(+1.58%) |
Sep 09, 2004 | 34.16 | 34.34 | 34.09 | 34.29 | 932,738 | +0.01(+0.02%) |
Sep 08, 2004 | 34.27 | 34.37 | 34.22 | 34.29 | 1,381,171 | -0.28(-0.81%) |
Sep 07, 2004 | 34.32 | 34.64 | 34.27 | 34.57 | 569,472 | +0.33(+0.96%) |
Sep 03, 2004 | 34.09 | 34.32 | 33.94 | 34.24 | 397,536 | +0.60(+1.79%) |
Sep 02, 2004 | 33.36 | 33.66 | 33.29 | 33.63 | 912,759 | -0.27(-0.79%) |
Sep 01, 2004 | 33.98 | 34.02 | 33.80 | 33.90 | 269,205 | -0.35(-1.02%) |
Aug 31, 2004 | 33.79 | 34.26 | 33.79 | 34.25 | 326,954 | +0.33(+0.97%) |
Aug 30, 2004 | 33.77 | 34.25 | 33.67 | 33.92 | 126,581 | -0.11(-0.32%) |
Aug 27, 2004 | 33.77 | 34.10 | 33.77 | 34.03 | 285,538 | +0.36(+1.08%) |
Aug 26, 2004 | 33.36 | 33.77 | 33.36 | 33.67 | 232,893 | +0.36(+1.07%) |
Aug 25, 2004 | 33.21 | 33.53 | 33.06 | 33.31 | 470,598 | -0.23(-0.69%) |
Aug 24, 2004 | 33.68 | 33.68 | 33.41 | 33.55 | 437,494 | -0.61(-1.79%) |
Aug 23, 2004 | 34.07 | 34.29 | 33.98 | 34.16 | 441,432 | +0.47(+1.38%) |
Aug 20, 2004 | 33.37 | 33.81 | 33.20 | 33.69 | 488,681 | -0.01(-0.04%) |
Aug 19, 2004 | 33.61 | 33.77 | 33.53 | 33.70 | 287,142 | -0.13(-0.38%) |
Aug 18, 2004 | 33.48 | 33.84 | 33.46 | 33.83 | 329,287 | +0.12(+0.37%) |
Aug 17, 2004 | 33.43 | 33.77 | 33.43 | 33.71 | 425,536 | +0.11(+0.33%) |
Aug 16, 2004 | 33.50 | 33.66 | 33.37 | 33.60 | 272,413 | -0.24(-0.71%) |
Aug 13, 2004 | 33.78 | 33.96 | 33.68 | 33.84 | 207,080 | +0.21(+0.61%) |
Aug 12, 2004 | 33.59 | 33.75 | 33.46 | 33.63 | 234,351 | -0.05(-0.14%) |
Aug 11, 2004 | 33.62 | 33.71 | 33.45 | 33.68 | 444,494 | -0.13(-0.39%) |
Aug 10, 2004 | 33.54 | 34.03 | 33.48 | 33.81 | 527,327 | -0.08(-0.24%) |
Aug 09, 2004 | 33.87 | 34.07 | 33.70 | 33.90 | 755,699 | -0.61(-1.77%) |
Aug 06, 2004 | 34.67 | 34.73 | 34.43 | 34.51 | 298,371 | -0.22(-0.63%) |
Aug 05, 2004 | 34.87 | 35.00 | 34.72 | 34.73 | 363,558 | -0.21(-0.61%) |
Aug 04, 2004 | 34.49 | 35.02 | 34.48 | 34.94 | 249,080 | +0.31(+0.89%) |
Aug 03, 2004 | 34.51 | 34.81 | 34.50 | 34.63 | 315,433 | -0.10(-0.28%) |
Aug 02, 2004 | 34.49 | 34.84 | 34.49 | 34.73 | 282,767 | +0.29(+0.84%) |
Jul 30, 2004 | 34.25 | 34.55 | 34.23 | 34.44 | 240,184 | +0.13(+0.38%) |
Jul 29, 2004 | 34.19 | 34.44 | 34.19 | 34.31 | 328,558 | +0.00(+0.00%) |
Jul 28, 2004 | 34.29 | 34.35 | 33.93 | 34.31 | 403,224 | -0.34(-0.97%) |
Jul 27, 2004 | 34.59 | 34.68 | 34.35 | 34.64 | 305,663 | +0.27(+0.80%) |
Jul 26, 2004 | 34.64 | 34.74 | 34.31 | 34.37 | 427,432 | -0.26(-0.75%) |
Jul 23, 2004 | 35.04 | 35.05 | 34.57 | 34.63 | 338,037 | -0.05(-0.14%) |
Jul 22, 2004 | 34.47 | 34.70 | 34.39 | 34.68 | 428,599 | +0.23(+0.66%) |
Jul 21, 2004 | 34.63 | 34.73 | 34.42 | 34.45 | 900,218 | -0.93(-2.62%) |
Jul 20, 2004 | 35.22 | 35.50 | 35.08 | 35.38 | 713,554 | -0.66(-1.83%) |
Jul 19, 2004 | 35.95 | 36.17 | 35.90 | 36.03 | 322,142 | -0.24(-0.66%) |
Jul 16, 2004 | 36.36 | 36.45 | 36.03 | 36.27 | 276,059 | +0.05(+0.15%) |
Jul 15, 2004 | 35.90 | 36.69 | 35.79 | 36.22 | 364,433 | +0.12(+0.34%) |
Jul 14, 2004 | 35.95 | 36.41 | 35.95 | 36.10 | 224,872 | +0.23(+0.65%) |
Jul 13, 2004 | 35.78 | 35.97 | 35.73 | 35.86 | 426,119 | -0.30(-0.83%) |
Jul 12, 2004 | 35.99 | 36.25 | 35.92 | 36.16 | 335,121 | -0.25(-0.68%) |
Jul 09, 2004 | 36.14 | 36.58 | 36.13 | 36.41 | 343,870 | -0.23(-0.62%) |
Jul 08, 2004 | 36.47 | 36.82 | 36.18 | 36.64 | 630,867 | -0.50(-1.35%) |
Jul 07, 2004 | 36.96 | 37.36 | 36.92 | 37.14 | 287,579 | +0.08(+0.20%) |
Jul 06, 2004 | 37.08 | 37.23 | 36.96 | 37.06 | 258,121 | -0.10(-0.28%) |
Jul 02, 2004 | 37.17 | 37.27 | 37.03 | 37.17 | 199,935 | +0.07(+0.18%) |
Jul 01, 2004 | 37.24 | 37.30 | 36.82 | 37.10 | 425,244 | -0.45(-1.19%) |
Jun 30, 2004 | 37.44 | 37.69 | 37.37 | 37.54 | 235,226 | -0.46(-1.21%) |
Jun 29, 2004 | 38.07 | 38.10 | 37.82 | 38.00 | 175,435 | -0.19(-0.50%) |
Jun 28, 2004 | 38.41 | 38.49 | 38.17 | 38.19 | 331,037 | +0.23(+0.60%) |
Jun 25, 2004 | 37.89 | 38.12 | 37.82 | 37.97 | 178,497 | +0.25(+0.65%) |
Jun 24, 2004 | 37.92 | 37.96 | 37.72 | 37.72 | 436,473 | -0.25(-0.67%) |
Jun 23, 2004 | 37.68 | 38.13 | 37.60 | 37.98 | 379,599 | +0.37(+0.98%) |
Jun 22, 2004 | 37.52 | 37.75 | 37.42 | 37.60 | 335,266 | -0.17(-0.45%) |
Jun 21, 2004 | 37.95 | 37.95 | 37.75 | 37.78 | 232,455 | +0.00(+0.00%) |
Jun 18, 2004 | 37.73 | 37.89 | 37.68 | 37.78 | 385,141 | +0.22(+0.58%) |
Jun 17, 2004 | 37.56 | 37.60 | 37.32 | 37.56 | 278,975 | +0.19(+0.51%) |
Jun 16, 2004 | 37.60 | 37.60 | 37.18 | 37.37 | 327,829 | +0.10(+0.28%) |
Jun 15, 2004 | 36.93 | 37.30 | 36.85 | 37.26 | 401,911 | +0.74(+2.03%) |
Jun 14, 2004 | 36.41 | 36.69 | 36.36 | 36.52 | 599,659 | -0.88(-2.35%) |
Jun 10, 2004 | 37.19 | 37.45 | 37.08 | 37.40 | 301,433 | -0.01(-0.02%) |
Jun 09, 2004 | 37.50 | 37.55 | 37.27 | 37.41 | 524,556 | -0.27(-0.71%) |
Jun 08, 2004 | 37.34 | 37.68 | 37.29 | 37.67 | 681,471 | +0.13(+0.35%) |
Jun 07, 2004 | 37.23 | 37.71 | 37.21 | 37.54 | 438,223 | +0.17(+0.46%) |
Jun 04, 2004 | 37.37 | 37.44 | 37.14 | 37.37 | 451,057 | +0.31(+0.83%) |
Jun 03, 2004 | 36.65 | 37.26 | 36.65 | 37.06 | 225,893 | +0.49(+1.33%) |
Jun 02, 2004 | 36.67 | 36.75 | 36.51 | 36.58 | 234,205 | +0.00(+0.00%) |
Jun 01, 2004 | 36.38 | 36.58 | 36.31 | 36.58 | 248,642 | -0.38(-1.04%) |
May 28, 2004 | 36.99 | 37.18 | 36.66 | 36.96 | 263,226 | -0.36(-0.96%) |
May 27, 2004 | 37.03 | 37.32 | 36.97 | 37.32 | 316,892 | +0.86(+2.35%) |
May 26, 2004 | 36.28 | 36.47 | 36.22 | 36.46 | 351,599 | -0.19(-0.51%) |
May 25, 2004 | 36.38 | 36.65 | 36.24 | 36.65 | 480,660 | +0.56(+1.56%) |
May 24, 2004 | 36.06 | 36.16 | 35.93 | 36.08 | 805,573 | +0.01(+0.04%) |
May 21, 2004 | 36.23 | 36.29 | 35.95 | 36.07 | 347,808 | -0.03(-0.10%) |
May 20, 2004 | 35.71 | 36.21 | 35.71 | 36.10 | 229,101 | +0.24(+0.67%) |
May 19, 2004 | 35.88 | 36.02 | 35.75 | 35.86 | 460,390 | -0.24(-0.66%) |
May 18, 2004 | 36.27 | 36.37 | 36.10 | 36.10 | 579,243 | -0.80(-2.17%) |
May 17, 2004 | 36.89 | 37.16 | 36.89 | 36.91 | 147,144 | +0.03(+0.07%) |
May 14, 2004 | 36.86 | 37.09 | 36.78 | 36.88 | 335,850 | -0.16(-0.43%) |
May 13, 2004 | 36.99 | 37.26 | 36.97 | 37.04 | 316,600 | -0.53(-1.42%) |
May 12, 2004 | 37.58 | 37.69 | 37.37 | 37.57 | 249,809 | +0.45(+1.20%) |
May 11, 2004 | 37.12 | 37.15 | 36.79 | 37.12 | 547,597 | +0.02(+0.06%) |
May 10, 2004 | 37.19 | 37.40 | 37.08 | 37.10 | 303,767 | -0.62(-1.65%) |
May 07, 2004 | 37.99 | 38.10 | 37.71 | 37.73 | 277,225 | -0.12(-0.33%) |
May 06, 2004 | 37.90 | 38.00 | 37.40 | 37.85 | 511,723 | -0.43(-1.11%) |
May 05, 2004 | 38.19 | 38.39 | 38.04 | 38.28 | 170,039 | +0.02(+0.05%) |
May 04, 2004 | 37.98 | 38.37 | 37.95 | 38.26 | 420,432 | +0.84(+2.25%) |
May 03, 2004 | 37.47 | 37.69 | 37.41 | 37.41 | 201,830 | +0.04(+0.11%) |
Apr 30, 2004 | 37.51 | 37.76 | 37.30 | 37.37 | 291,079 | +0.03(+0.09%) |
Apr 29, 2004 | 37.65 | 37.87 | 37.34 | 37.34 | 349,120 | -0.18(-0.48%) |
Apr 28, 2004 | 37.85 | 37.87 | 37.34 | 37.52 | 650,700 | -0.68(-1.78%) |
Apr 27, 2004 | 38.19 | 38.45 | 38.17 | 38.19 | 306,100 | -0.32(-0.84%) |
Apr 26, 2004 | 38.54 | 38.55 | 38.30 | 38.52 | 315,287 | +0.47(+1.24%) |
Apr 23, 2004 | 37.78 | 38.06 | 37.60 | 38.04 | 312,662 | -0.55(-1.42%) |
Apr 22, 2004 | 38.07 | 38.67 | 38.07 | 38.59 | 577,930 | +0.58(+1.53%) |
Apr 21, 2004 | 38.02 | 38.23 | 37.87 | 38.01 | 380,766 | -0.05(-0.14%) |
Apr 20, 2004 | 38.28 | 38.51 | 38.06 | 38.06 | 464,181 | -0.60(-1.56%) |
Apr 19, 2004 | 38.40 | 38.76 | 38.34 | 38.67 | 996,904 | +0.21(+0.55%) |
Apr 16, 2004 | 38.09 | 38.53 | 38.09 | 38.46 | 1,081,487 | +1.88(+5.14%) |
Apr 15, 2004 | 36.57 | 36.62 | 36.40 | 36.58 | 210,143 | -0.04(-0.11%) |
Apr 14, 2004 | 36.72 | 36.84 | 36.51 | 36.62 | 527,910 | -0.48(-1.29%) |
Apr 13, 2004 | 37.23 | 37.27 | 37.04 | 37.10 | 339,350 | -0.34(-0.92%) |
Apr 12, 2004 | 37.39 | 37.62 | 37.34 | 37.44 | 179,956 | +0.05(+0.15%) |
Apr 08, 2004 | 37.61 | 37.67 | 37.33 | 37.39 | 205,768 | -0.15(-0.40%) |
Apr 07, 2004 | 37.65 | 37.71 | 37.26 | 37.54 | 586,680 | +0.69(+1.86%) |
Apr 06, 2004 | 36.86 | 36.93 | 36.61 | 36.85 | 438,223 | +0.46(+1.26%) |
Apr 05, 2004 | 36.06 | 36.48 | 36.06 | 36.39 | 414,453 | -0.43(-1.17%) |
Apr 02, 2004 | 36.68 | 36.96 | 36.64 | 36.82 | 344,891 | +0.21(+0.58%) |
Apr 01, 2004 | 36.44 | 36.65 | 36.38 | 36.61 | 463,161 | +0.35(+0.96%) |
Mar 31, 2004 | 36.36 | 36.46 | 36.26 | 36.26 | 289,038 | -0.21(-0.56%) |
Mar 30, 2004 | 36.21 | 36.49 | 36.14 | 36.47 | 265,121 | +0.11(+0.30%) |
Mar 29, 2004 | 36.14 | 36.47 | 36.12 | 36.36 | 361,662 | +0.12(+0.32%) |
Mar 26, 2004 | 36.12 | 36.49 | 36.11 | 36.24 | 325,058 | +0.51(+1.44%) |
Mar 25, 2004 | 35.60 | 35.90 | 35.51 | 35.73 | 462,723 | -0.38(-1.04%) |
Mar 24, 2004 | 36.18 | 36.38 | 36.08 | 36.10 | 313,683 | -0.33(-0.90%) |
Mar 23, 2004 | 36.51 | 36.69 | 36.39 | 36.43 | 262,205 | +0.09(+0.25%) |
Mar 22, 2004 | 36.48 | 36.49 | 36.22 | 36.34 | 312,517 | -0.45(-1.23%) |
Mar 19, 2004 | 36.89 | 36.95 | 36.71 | 36.80 | 606,951 | -0.45(-1.21%) |
Mar 18, 2004 | 37.39 | 37.50 | 37.20 | 37.25 | 263,517 | -0.03(-0.09%) |
Mar 17, 2004 | 37.19 | 37.37 | 36.88 | 37.28 | 170,039 | +0.25(+0.69%) |
Mar 16, 2004 | 37.08 | 37.17 | 36.85 | 37.03 | 285,684 | +0.62(+1.69%) |
Mar 15, 2004 | 37.06 | 37.18 | 36.41 | 36.41 | 427,286 | -0.89(-2.39%) |
Mar 12, 2004 | 36.91 | 37.37 | 36.59 | 37.30 | 654,200 | -0.36(-0.95%) |
Mar 11, 2004 | 37.50 | 37.82 | 37.48 | 37.66 | 392,141 | +0.11(+0.29%) |
Mar 10, 2004 | 37.71 | 37.87 | 37.51 | 37.55 | 388,057 | +0.38(+1.01%) |
Mar 09, 2004 | 37.20 | 37.54 | 37.17 | 37.17 | 389,807 | -0.09(-0.24%) |
Mar 08, 2004 | 37.21 | 37.51 | 37.15 | 37.26 | 359,329 | -0.18(-0.48%) |
Mar 05, 2004 | 37.15 | 37.65 | 37.15 | 37.44 | 317,912 | +0.10(+0.28%) |
Mar 04, 2004 | 37.06 | 37.47 | 36.97 | 37.34 | 1,092,716 | -0.44(-1.16%) |
Mar 03, 2004 | 37.41 | 37.82 | 37.32 | 37.78 | 979,550 | -0.70(-1.82%) |
Mar 02, 2004 | 38.52 | 38.67 | 38.39 | 38.48 | 553,139 | -0.87(-2.21%) |
Mar 01, 2004 | 39.31 | 39.50 | 39.07 | 39.35 | 300,996 | +0.50(+1.29%) |
Feb 27, 2004 | 38.57 | 38.90 | 38.57 | 38.85 | 392,724 | +0.60(+1.56%) |
Feb 26, 2004 | 38.13 | 38.37 | 37.97 | 38.25 | 596,742 | -0.37(-0.96%) |
Feb 25, 2004 | 38.81 | 39.05 | 38.47 | 38.62 | 370,120 | -0.02(-0.05%) |
Feb 24, 2004 | 38.11 | 38.81 | 38.11 | 38.64 | 386,599 | +0.47(+1.24%) |
Feb 23, 2004 | 38.15 | 38.34 | 38.06 | 38.17 | 513,473 | +0.43(+1.14%) |
Feb 20, 2004 | 37.92 | 38.03 | 37.69 | 37.74 | 316,600 | +0.40(+1.07%) |
Feb 19, 2004 | 36.72 | 37.47 | 36.57 | 37.34 | 1,072,299 | -0.12(-0.31%) |
Feb 18, 2004 | 37.56 | 37.76 | 37.36 | 37.45 | 435,015 | -0.33(-0.87%) |
Feb 17, 2004 | 37.87 | 38.01 | 37.68 | 37.78 | 432,244 | +0.37(+0.99%) |
Feb 13, 2004 | 37.51 | 37.53 | 37.29 | 37.41 | 477,306 | -0.03(-0.09%) |
Feb 12, 2004 | 37.40 | 37.57 | 37.24 | 37.45 | 537,972 | -0.12(-0.31%) |
Feb 11, 2004 | 37.04 | 37.58 | 36.89 | 37.56 | 601,701 | +0.36(+0.98%) |
Feb 10, 2004 | 37.17 | 37.33 | 37.08 | 37.20 | 391,849 | +0.03(+0.09%) |
Feb 09, 2004 | 37.24 | 37.37 | 36.99 | 37.17 | 254,621 | -0.01(-0.04%) |
Feb 06, 2004 | 37.21 | 37.30 | 37.04 | 37.18 | 399,870 | +0.04(+0.11%) |
Feb 05, 2004 | 37.37 | 37.42 | 37.11 | 37.14 | 380,474 | +0.30(+0.82%) |
Feb 04, 2004 | 36.67 | 37.03 | 36.54 | 36.84 | 477,160 | -0.12(-0.33%) |
Feb 03, 2004 | 36.85 | 37.19 | 36.79 | 36.96 | 486,494 | +0.58(+1.58%) |
Feb 02, 2004 | 36.30 | 36.60 | 36.27 | 36.38 | 344,600 | -0.10(-0.26%) |
Jan 30, 2004 | 36.34 | 36.68 | 36.34 | 36.48 | 257,101 | -0.17(-0.47%) |
Jan 29, 2004 | 36.79 | 36.79 | 36.44 | 36.65 | 322,725 | +0.31(+0.85%) |
Jan 28, 2004 | 36.77 | 37.02 | 36.34 | 36.34 | 589,159 | -0.22(-0.60%) |
Jan 27, 2004 | 36.36 | 36.77 | 36.36 | 36.56 | 446,098 | -0.29(-0.80%) |
Jan 26, 2004 | 36.67 | 36.86 | 36.56 | 36.86 | 286,704 | +0.29(+0.79%) |
Jan 23, 2004 | 36.80 | 36.80 | 36.41 | 36.57 | 399,432 | -0.18(-0.49%) |
Jan 22, 2004 | 36.64 | 36.82 | 36.62 | 36.75 | 547,743 | +0.88(+2.47%) |
Jan 21, 2004 | 35.66 | 35.94 | 35.60 | 35.86 | 721,283 | +0.49(+1.38%) |
Jan 20, 2004 | 35.49 | 35.59 | 35.33 | 35.38 | 391,703 | +0.23(+0.66%) |
Jan 16, 2004 | 34.97 | 35.23 | 34.83 | 35.14 | 737,762 | -0.27(-0.77%) |
Jan 15, 2004 | 35.25 | 35.42 | 35.07 | 35.42 | 554,743 | -0.10(-0.29%) |
Jan 14, 2004 | 35.34 | 35.69 | 35.31 | 35.52 | 423,203 | -0.17(-0.48%) |
Jan 13, 2004 | 36.12 | 36.20 | 35.55 | 35.69 | 501,223 | -0.51(-1.42%) |
Jan 12, 2004 | 36.15 | 36.37 | 36.12 | 36.21 | 267,309 | +0.00(+0.00%) |
Jan 09, 2004 | 36.06 | 36.34 | 36.03 | 36.21 | 365,016 | -0.19(-0.53%) |
Jan 08, 2004 | 36.36 | 36.48 | 36.29 | 36.40 | 488,390 | +0.08(+0.21%) |
Jan 07, 2004 | 36.27 | 36.27 | 36.14 | 36.32 | 246,455 | -0.03(-0.09%) |
Jan 06, 2004 | 36.47 | 36.47 | 36.21 | 36.36 | 361,662 | -0.23(-0.62%) |
Jan 05, 2004 | 36.72 | 36.86 | 36.54 | 36.58 | 469,723 | -0.31(-0.84%) |