Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.08 | 31.16 | 30.80 | 30.97 | 205,700 | -0.15(-0.49%) |
Dec 30, 2004 | 31.10 | 31.23 | 30.82 | 31.12 | 286,901 | +0.20(+0.65%) |
Dec 29, 2004 | 30.87 | 31.00 | 30.60 | 30.92 | 241,666 | -0.09(-0.30%) |
Dec 28, 2004 | 30.65 | 31.14 | 30.65 | 31.01 | 236,548 | +0.27(+0.89%) |
Dec 27, 2004 | 30.82 | 31.01 | 30.56 | 30.74 | 248,998 | -0.09(-0.28%) |
Dec 23, 2004 | 30.72 | 30.85 | 30.20 | 30.82 | 309,588 | +0.24(+0.78%) |
Dec 22, 2004 | 30.83 | 30.93 | 30.53 | 30.59 | 463,690 | -0.11(-0.35%) |
Dec 21, 2004 | 30.74 | 30.74 | 30.31 | 30.69 | 272,100 | -0.17(-0.54%) |
Dec 20, 2004 | 30.72 | 30.98 | 30.69 | 30.86 | 541,571 | +0.21(+0.68%) |
Dec 17, 2004 | 30.58 | 30.72 | 30.48 | 30.65 | 570,621 | -0.12(-0.38%) |
Dec 16, 2004 | 30.24 | 30.80 | 30.23 | 30.77 | 688,066 | +0.37(+1.21%) |
Dec 15, 2004 | 30.29 | 30.41 | 29.85 | 30.40 | 533,410 | -0.03(-0.09%) |
Dec 14, 2004 | 30.00 | 30.50 | 29.89 | 30.43 | 435,055 | +0.50(+1.67%) |
Dec 13, 2004 | 29.92 | 30.00 | 29.60 | 29.93 | 295,616 | +0.01(+0.02%) |
Dec 10, 2004 | 29.91 | 30.07 | 29.68 | 29.92 | 516,948 | -0.04(-0.12%) |
Dec 09, 2004 | 29.71 | 29.97 | 29.62 | 29.96 | 871,909 | +0.26(+0.88%) |
Dec 08, 2004 | 29.65 | 29.79 | 29.57 | 29.70 | 458,987 | +0.06(+0.20%) |
Dec 07, 2004 | 29.71 | 29.75 | 29.57 | 29.64 | 879,241 | -0.01(-0.05%) |
Dec 06, 2004 | 29.75 | 29.78 | 29.46 | 29.65 | 432,012 | -0.09(-0.32%) |
Dec 03, 2004 | 29.77 | 29.80 | 29.60 | 29.75 | 476,555 | +0.01(+0.02%) |
Dec 02, 2004 | 29.60 | 29.78 | 29.59 | 29.74 | 817,268 | -0.04(-0.15%) |
Dec 01, 2004 | 29.44 | 29.80 | 29.30 | 29.78 | 910,089 | +0.51(+1.73%) |
Nov 30, 2004 | 29.24 | 29.46 | 29.01 | 29.28 | 514,735 | -0.08(-0.27%) |
Nov 29, 2004 | 29.31 | 29.47 | 29.00 | 29.36 | 662,059 | +0.18(+0.62%) |
Nov 26, 2004 | 29.27 | 29.36 | 29.10 | 29.18 | 134,459 | -0.09(-0.32%) |
Nov 24, 2004 | 29.13 | 29.34 | 28.96 | 29.27 | 618,899 | +0.12(+0.40%) |
Nov 23, 2004 | 29.28 | 29.29 | 28.94 | 29.15 | 447,920 | +0.01(+0.05%) |
Nov 22, 2004 | 29.02 | 29.18 | 28.92 | 29.14 | 415,965 | -0.03(-0.10%) |
Nov 19, 2004 | 29.28 | 29.33 | 28.77 | 29.17 | 1,091,167 | -0.52(-1.75%) |
Nov 18, 2004 | 29.70 | 29.73 | 29.39 | 29.69 | 404,760 | +0.09(+0.32%) |
Nov 17, 2004 | 29.34 | 29.71 | 29.28 | 29.60 | 479,875 | +0.26(+0.89%) |
Nov 16, 2004 | 29.57 | 29.67 | 29.15 | 29.34 | 445,430 | -0.20(-0.69%) |
Nov 15, 2004 | 29.52 | 29.70 | 29.34 | 29.54 | 586,668 | -0.14(-0.46%) |
Nov 12, 2004 | 29.23 | 29.71 | 29.07 | 29.67 | 791,123 | +0.51(+1.74%) |
Nov 11, 2004 | 28.65 | 29.20 | 28.65 | 29.17 | 1,172,091 | +0.46(+1.61%) |
Nov 10, 2004 | 28.45 | 28.79 | 28.29 | 28.71 | 650,024 | +0.26(+0.92%) |
Nov 09, 2004 | 28.19 | 28.47 | 28.12 | 28.45 | 548,626 | +0.25(+0.90%) |
Nov 08, 2004 | 28.30 | 28.34 | 28.14 | 28.19 | 507,818 | -0.29(-1.02%) |
Nov 05, 2004 | 28.34 | 28.61 | 28.34 | 28.48 | 922,954 | +0.30(+1.08%) |
Nov 04, 2004 | 27.69 | 28.19 | 27.63 | 28.18 | 401,855 | +0.41(+1.48%) |
Nov 03, 2004 | 27.90 | 28.11 | 27.59 | 27.77 | 376,264 | +0.01(+0.03%) |
Nov 02, 2004 | 27.82 | 28.17 | 27.72 | 27.76 | 631,211 | -0.06(-0.21%) |
Nov 01, 2004 | 28.16 | 28.16 | 27.17 | 27.82 | 758,892 | -0.41(-1.46%) |
Oct 29, 2004 | 27.36 | 28.27 | 27.33 | 28.23 | 805,233 | +0.90(+3.31%) |
Oct 28, 2004 | 28.30 | 28.31 | 26.11 | 27.33 | 1,276,809 | -1.06(-3.72%) |
Oct 27, 2004 | 28.16 | 28.44 | 27.94 | 28.38 | 514,320 | +0.17(+0.59%) |
Oct 26, 2004 | 27.65 | 28.24 | 27.43 | 28.21 | 2,265,610 | +0.67(+2.44%) |
Oct 25, 2004 | 27.40 | 27.61 | 27.09 | 27.54 | 311,524 | +0.03(+0.11%) |
Oct 22, 2004 | 27.35 | 27.62 | 27.25 | 27.51 | 368,794 | +0.24(+0.87%) |
Oct 21, 2004 | 27.09 | 27.40 | 26.91 | 27.27 | 172,085 | +0.09(+0.32%) |
Oct 20, 2004 | 27.05 | 27.22 | 26.78 | 27.19 | 248,030 | +0.20(+0.75%) |
Oct 19, 2004 | 27.40 | 27.51 | 26.92 | 26.99 | 427,585 | -0.48(-1.76%) |
Oct 18, 2004 | 27.43 | 27.56 | 27.15 | 27.47 | 242,081 | -0.06(-0.21%) |
Oct 15, 2004 | 27.58 | 28.00 | 27.48 | 27.53 | 311,939 | +0.14(+0.50%) |
Oct 14, 2004 | 27.33 | 27.56 | 27.30 | 27.39 | 343,203 | -0.04(-0.13%) |
Oct 13, 2004 | 27.76 | 27.76 | 27.35 | 27.43 | 553,883 | -0.30(-1.09%) |
Oct 12, 2004 | 27.72 | 27.81 | 27.58 | 27.73 | 571,590 | -0.04(-0.16%) |
Oct 11, 2004 | 27.69 | 27.87 | 27.65 | 27.77 | 250,796 | +0.09(+0.31%) |
Oct 08, 2004 | 27.61 | 27.88 | 27.46 | 27.69 | 354,684 | -0.08(-0.29%) |
Oct 07, 2004 | 28.02 | 28.02 | 27.72 | 27.77 | 276,526 | -0.25(-0.88%) |
Oct 06, 2004 | 27.99 | 28.09 | 27.90 | 28.01 | 167,797 | +0.03(+0.10%) |
Oct 05, 2004 | 27.93 | 28.14 | 27.93 | 27.98 | 369,762 | -0.03(-0.10%) |
Oct 04, 2004 | 28.01 | 28.08 | 27.83 | 28.01 | 504,360 | -0.01(-0.05%) |
Oct 01, 2004 | 27.61 | 28.03 | 27.61 | 28.03 | 455,114 | +0.41(+1.49%) |
Sep 30, 2004 | 27.33 | 27.61 | 27.33 | 27.61 | 664,549 | +0.28(+1.03%) |
Sep 29, 2004 | 27.30 | 27.40 | 27.21 | 27.33 | 390,512 | +0.04(+0.13%) |
Sep 28, 2004 | 27.29 | 27.47 | 27.10 | 27.30 | 371,422 | +0.16(+0.59%) |
Sep 27, 2004 | 27.11 | 27.34 | 26.94 | 27.14 | 453,730 | +0.01(+0.03%) |
Sep 24, 2004 | 26.97 | 27.27 | 26.83 | 27.13 | 351,779 | +0.23(+0.86%) |
Sep 23, 2004 | 26.96 | 27.05 | 26.73 | 26.90 | 473,512 | -0.06(-0.24%) |
Sep 22, 2004 | 27.11 | 27.14 | 26.75 | 26.96 | 629,551 | -0.20(-0.75%) |
Sep 21, 2004 | 26.86 | 27.19 | 26.52 | 27.17 | 716,839 | +0.18(+0.67%) |
Sep 20, 2004 | 27.82 | 27.82 | 26.99 | 26.99 | 643,107 | -0.99(-3.54%) |
Sep 17, 2004 | 28.05 | 28.19 | 27.91 | 27.98 | 243,465 | +0.02(+0.08%) |
Sep 16, 2004 | 27.67 | 28.03 | 27.67 | 27.95 | 256,191 | +0.43(+1.55%) |
Sep 15, 2004 | 27.90 | 27.97 | 27.52 | 27.53 | 273,206 | -0.30(-1.07%) |
Sep 14, 2004 | 27.92 | 27.98 | 27.77 | 27.82 | 295,201 | -0.16(-0.57%) |
Sep 13, 2004 | 28.03 | 28.11 | 27.89 | 27.98 | 247,753 | +0.07(+0.23%) |
Sep 10, 2004 | 27.94 | 28.00 | 27.64 | 27.92 | 237,793 | -0.13(-0.46%) |
Sep 09, 2004 | 28.27 | 28.30 | 28.02 | 28.05 | 231,706 | -0.08(-0.28%) |
Sep 08, 2004 | 28.60 | 28.63 | 28.13 | 28.13 | 522,758 | -0.65(-2.26%) |
Sep 07, 2004 | 28.27 | 28.89 | 28.27 | 28.78 | 742,292 | +0.69(+2.47%) |
Sep 03, 2004 | 28.06 | 28.37 | 28.04 | 28.08 | 311,524 | -0.11(-0.38%) |
Sep 02, 2004 | 27.80 | 28.25 | 27.66 | 28.19 | 388,299 | +0.52(+1.88%) |
Sep 01, 2004 | 27.72 | 28.14 | 27.54 | 27.67 | 405,452 | -0.18(-0.65%) |
Aug 31, 2004 | 27.50 | 27.85 | 27.46 | 27.85 | 581,273 | +0.35(+1.29%) |
Aug 30, 2004 | 27.83 | 27.92 | 27.47 | 27.50 | 300,181 | -0.32(-1.14%) |
Aug 27, 2004 | 27.90 | 28.02 | 27.70 | 27.82 | 295,893 | +0.01(+0.03%) |
Aug 26, 2004 | 27.69 | 28.00 | 27.66 | 27.81 | 292,296 | -0.02(-0.08%) |
Aug 25, 2004 | 27.61 | 27.87 | 27.56 | 27.83 | 551,255 | +0.25(+0.92%) |
Aug 24, 2004 | 27.74 | 27.97 | 27.54 | 27.58 | 450,964 | -0.25(-0.88%) |
Aug 23, 2004 | 27.94 | 28.12 | 27.79 | 27.82 | 293,264 | -0.01(-0.05%) |
Aug 20, 2004 | 27.58 | 28.03 | 27.54 | 27.84 | 384,149 | +0.26(+0.94%) |
Aug 19, 2004 | 27.47 | 27.75 | 27.47 | 27.58 | 279,016 | -0.07(-0.24%) |
Aug 18, 2004 | 27.38 | 27.74 | 27.28 | 27.64 | 520,130 | +0.26(+0.95%) |
Aug 17, 2004 | 27.33 | 27.65 | 27.23 | 27.38 | 686,406 | -0.01(-0.03%) |
Aug 16, 2004 | 26.72 | 27.53 | 26.72 | 27.39 | 740,217 | +0.82(+3.07%) |
Aug 13, 2004 | 26.71 | 26.86 | 26.47 | 26.57 | 324,113 | -0.04(-0.16%) |
Aug 12, 2004 | 26.71 | 26.73 | 26.44 | 26.62 | 248,583 | -0.20(-0.75%) |
Aug 11, 2004 | 26.45 | 26.83 | 26.15 | 26.82 | 275,835 | +0.35(+1.31%) |
Aug 10, 2004 | 26.15 | 26.52 | 26.10 | 26.47 | 371,976 | +0.30(+1.13%) |
Aug 09, 2004 | 26.24 | 26.27 | 26.03 | 26.18 | 267,120 | +0.06(+0.22%) |
Aug 06, 2004 | 26.31 | 26.41 | 26.02 | 26.12 | 393,556 | -0.27(-1.04%) |
Aug 05, 2004 | 26.80 | 26.80 | 26.34 | 26.39 | 533,271 | -0.48(-1.78%) |
Aug 04, 2004 | 26.83 | 27.15 | 26.53 | 26.87 | 424,819 | +0.04(+0.16%) |
Aug 03, 2004 | 26.86 | 26.94 | 26.64 | 26.83 | 490,803 | -0.18(-0.67%) |
Aug 02, 2004 | 26.45 | 27.01 | 26.44 | 27.01 | 396,461 | +0.59(+2.24%) |
Jul 30, 2004 | 26.49 | 26.52 | 26.23 | 26.41 | 272,100 | -0.02(-0.08%) |
Jul 29, 2004 | 26.02 | 26.47 | 26.02 | 26.44 | 566,195 | +0.48(+1.87%) |
Jul 28, 2004 | 26.07 | 26.07 | 25.47 | 25.95 | 496,060 | -0.18(-0.69%) |
Jul 27, 2004 | 26.10 | 26.29 | 26.00 | 26.13 | 451,794 | +0.11(+0.42%) |
Jul 26, 2004 | 26.45 | 26.45 | 26.02 | 26.02 | 272,238 | -0.42(-1.59%) |
Jul 23, 2004 | 26.59 | 26.65 | 26.06 | 26.44 | 283,581 | -0.09(-0.35%) |
Jul 22, 2004 | 26.60 | 26.75 | 26.28 | 26.54 | 322,591 | -0.20(-0.76%) |
Jul 21, 2004 | 27.00 | 27.05 | 26.69 | 26.74 | 329,231 | -0.22(-0.80%) |
Jul 20, 2004 | 26.89 | 26.96 | 26.70 | 26.96 | 246,508 | +0.14(+0.51%) |
Jul 19, 2004 | 26.89 | 27.03 | 26.75 | 26.82 | 115,507 | +0.03(+0.11%) |
Jul 16, 2004 | 26.75 | 26.88 | 26.62 | 26.79 | 252,318 | +0.08(+0.30%) |
Jul 15, 2004 | 26.82 | 26.82 | 26.68 | 26.71 | 233,920 | -0.04(-0.13%) |
Jul 14, 2004 | 26.71 | 26.78 | 26.54 | 26.75 | 387,607 | +0.08(+0.30%) |
Jul 13, 2004 | 26.75 | 26.82 | 26.66 | 26.67 | 230,185 | -0.08(-0.30%) |
Jul 12, 2004 | 26.88 | 26.92 | 26.70 | 26.75 | 403,100 | -0.13(-0.48%) |
Jul 09, 2004 | 26.58 | 26.94 | 26.23 | 26.88 | 633,009 | +0.16(+0.60%) |
Jul 08, 2004 | 26.86 | 27.07 | 26.68 | 26.72 | 401,855 | -0.25(-0.91%) |
Jul 07, 2004 | 26.57 | 27.11 | 26.54 | 26.96 | 364,229 | +0.29(+1.08%) |
Jul 06, 2004 | 26.88 | 26.95 | 26.65 | 26.67 | 309,726 | -0.20(-0.75%) |
Jul 02, 2004 | 26.78 | 26.93 | 26.51 | 26.88 | 167,935 | +0.07(+0.24%) |
Jul 01, 2004 | 26.88 | 27.07 | 26.57 | 26.81 | 469,362 | -0.22(-0.83%) |
Jun 30, 2004 | 26.96 | 27.06 | 26.69 | 27.04 | 409,187 | -0.04(-0.13%) |
Jun 29, 2004 | 26.91 | 27.10 | 26.78 | 27.07 | 408,634 | +0.26(+0.97%) |
Jun 28, 2004 | 26.88 | 27.16 | 26.72 | 26.81 | 292,019 | +0.12(+0.43%) |
Jun 25, 2004 | 26.82 | 27.07 | 26.60 | 26.70 | 769,128 | -0.04(-0.14%) |
Jun 24, 2004 | 26.96 | 26.96 | 26.57 | 26.73 | 354,684 | -0.23(-0.86%) |
Jun 23, 2004 | 26.80 | 27.01 | 26.70 | 26.96 | 362,016 | +0.23(+0.87%) |
Jun 22, 2004 | 26.70 | 26.84 | 26.61 | 26.73 | 549,318 | -0.09(-0.35%) |
Jun 21, 2004 | 26.78 | 26.88 | 26.75 | 26.83 | 233,090 | +0.07(+0.27%) |
Jun 18, 2004 | 27.21 | 27.21 | 26.74 | 26.75 | 494,262 | -0.27(-1.02%) |
Jun 17, 2004 | 26.82 | 27.04 | 26.53 | 27.03 | 315,398 | +0.16(+0.59%) |
Jun 16, 2004 | 26.96 | 26.99 | 26.78 | 26.87 | 177,342 | -0.01(-0.03%) |
Jun 15, 2004 | 26.86 | 27.04 | 26.67 | 26.88 | 500,902 | +0.13(+0.49%) |
Jun 14, 2004 | 26.75 | 27.03 | 26.63 | 26.75 | 297,414 | -0.14(-0.54%) |
Jun 10, 2004 | 27.09 | 27.11 | 26.85 | 26.89 | 254,808 | -0.20(-0.72%) |
Jun 09, 2004 | 27.10 | 27.38 | 26.99 | 27.09 | 437,545 | +0.10(+0.38%) |
Jun 08, 2004 | 26.86 | 26.99 | 26.69 | 26.99 | 388,714 | +0.20(+0.73%) |
Jun 07, 2004 | 26.47 | 26.86 | 26.47 | 26.79 | 241,805 | +0.34(+1.28%) |
Jun 04, 2004 | 26.42 | 26.70 | 26.31 | 26.45 | 190,483 | +0.08(+0.30%) |
Jun 03, 2004 | 26.75 | 26.75 | 26.35 | 26.37 | 389,406 | -0.39(-1.46%) |
Jun 02, 2004 | 26.24 | 26.76 | 26.20 | 26.76 | 387,192 | +0.61(+2.35%) |
Jun 01, 2004 | 26.02 | 26.24 | 25.88 | 26.15 | 256,191 | +0.14(+0.53%) |
May 28, 2004 | 26.53 | 26.53 | 25.95 | 26.01 | 433,810 | -0.51(-1.91%) |
May 27, 2004 | 26.08 | 26.83 | 26.08 | 26.52 | 436,577 | +0.43(+1.66%) |
May 26, 2004 | 26.09 | 26.20 | 25.82 | 26.08 | 287,593 | -0.01(-0.03%) |
May 25, 2004 | 25.70 | 26.20 | 25.42 | 26.09 | 424,542 | +0.43(+1.69%) |
May 24, 2004 | 25.59 | 25.73 | 25.48 | 25.66 | 268,226 | +0.10(+0.40%) |
May 21, 2004 | 25.44 | 25.91 | 25.39 | 25.55 | 397,567 | +0.25(+0.97%) |
May 20, 2004 | 25.19 | 25.46 | 25.18 | 25.31 | 242,358 | +0.08(+0.32%) |
May 19, 2004 | 25.21 | 25.66 | 25.20 | 25.23 | 505,052 | +0.13(+0.52%) |
May 18, 2004 | 25.02 | 25.28 | 25.02 | 25.10 | 585,423 | +0.04(+0.17%) |
May 17, 2004 | 25.01 | 25.16 | 24.85 | 25.06 | 716,562 | -0.07(-0.26%) |
May 14, 2004 | 25.13 | 25.36 | 24.87 | 25.12 | 1,158,534 | -0.01(-0.03%) |
May 13, 2004 | 25.01 | 25.30 | 24.94 | 25.13 | 640,894 | -0.04(-0.17%) |
May 12, 2004 | 25.23 | 25.30 | 25.06 | 25.17 | 601,331 | -0.13(-0.51%) |
May 11, 2004 | 25.26 | 25.47 | 25.16 | 25.30 | 592,339 | +0.01(+0.03%) |
May 10, 2004 | 25.45 | 25.74 | 25.26 | 25.29 | 733,024 | -0.19(-0.74%) |
May 07, 2004 | 25.91 | 26.05 | 25.37 | 25.48 | 682,809 | -0.61(-2.33%) |
May 06, 2004 | 26.13 | 26.17 | 25.70 | 26.09 | 472,958 | -0.07(-0.25%) |
May 05, 2004 | 26.17 | 26.38 | 26.03 | 26.15 | 414,305 | -0.15(-0.58%) |
May 04, 2004 | 26.34 | 26.49 | 26.09 | 26.31 | 553,745 | -0.17(-0.63%) |
May 03, 2004 | 26.20 | 26.54 | 26.16 | 26.47 | 348,736 | +0.27(+1.02%) |
Apr 30, 2004 | 26.67 | 26.93 | 26.18 | 26.20 | 655,972 | -0.50(-1.87%) |
Apr 29, 2004 | 25.95 | 26.93 | 25.88 | 26.70 | 1,083,558 | +0.82(+3.18%) |
Apr 28, 2004 | 26.51 | 26.51 | 25.74 | 25.88 | 359,526 | -0.54(-2.05%) |
Apr 27, 2004 | 26.20 | 26.69 | 26.17 | 26.42 | 429,107 | +0.13(+0.49%) |
Apr 26, 2004 | 26.24 | 26.34 | 26.10 | 26.29 | 295,339 | -0.02(-0.08%) |
Apr 23, 2004 | 26.24 | 26.41 | 25.93 | 26.31 | 228,802 | -0.04(-0.14%) |
Apr 22, 2004 | 25.89 | 26.44 | 25.89 | 26.35 | 305,991 | +0.31(+1.19%) |
Apr 21, 2004 | 26.13 | 26.16 | 25.88 | 26.04 | 267,950 | +0.09(+0.33%) |
Apr 20, 2004 | 26.23 | 26.24 | 25.92 | 25.95 | 675,616 | -0.28(-1.07%) |
Apr 19, 2004 | 25.92 | 26.28 | 25.72 | 26.23 | 402,685 | +0.19(+0.72%) |
Apr 16, 2004 | 25.92 | 26.14 | 25.70 | 26.05 | 442,940 | +0.32(+1.24%) |
Apr 15, 2004 | 25.74 | 25.76 | 25.47 | 25.73 | 544,200 | +0.15(+0.59%) |
Apr 14, 2004 | 25.27 | 25.64 | 25.24 | 25.58 | 750,315 | +0.30(+1.20%) |
Apr 13, 2004 | 25.48 | 25.56 | 25.12 | 25.27 | 544,753 | -0.12(-0.48%) |
Apr 12, 2004 | 25.48 | 25.63 | 25.34 | 25.40 | 522,343 | -0.19(-0.73%) |
Apr 08, 2004 | 25.66 | 25.92 | 25.49 | 25.58 | 298,936 | +0.11(+0.43%) |
Apr 07, 2004 | 25.95 | 25.95 | 25.41 | 25.47 | 572,835 | -0.48(-1.84%) |
Apr 06, 2004 | 25.81 | 26.02 | 25.81 | 25.95 | 457,742 | +0.00(+0.00%) |
Apr 05, 2004 | 25.67 | 26.03 | 25.37 | 25.95 | 573,111 | +0.10(+0.39%) |
Apr 02, 2004 | 25.85 | 26.16 | 25.80 | 25.85 | 409,602 | -0.07(-0.28%) |
Apr 01, 2004 | 25.77 | 26.10 | 25.57 | 25.92 | 781,163 | +0.26(+1.01%) |
Mar 31, 2004 | 25.30 | 25.70 | 25.23 | 25.66 | 679,212 | +0.54(+2.16%) |
Mar 30, 2004 | 25.32 | 25.36 | 24.80 | 25.12 | 503,253 | -0.20(-0.80%) |
Mar 29, 2004 | 24.83 | 25.34 | 24.83 | 25.32 | 739,525 | +0.50(+2.01%) |
Mar 26, 2004 | 25.07 | 25.07 | 24.26 | 24.82 | 729,150 | -0.25(-0.98%) |
Mar 25, 2004 | 24.22 | 25.19 | 24.18 | 25.07 | 1,125,888 | +1.03(+4.30%) |
Mar 24, 2004 | 24.54 | 24.55 | 23.69 | 24.04 | 1,931,398 | -0.51(-2.06%) |
Mar 23, 2004 | 24.59 | 25.05 | 24.54 | 24.54 | 1,302,815 | -0.04(-0.15%) |
Mar 22, 2004 | 24.58 | 25.29 | 24.28 | 24.58 | 1,988,806 | -2.06(-7.73%) |
Mar 19, 2004 | 26.67 | 26.80 | 26.49 | 26.64 | 233,228 | -0.17(-0.65%) |
Mar 18, 2004 | 26.60 | 26.97 | 26.46 | 26.81 | 399,919 | +0.07(+0.24%) |
Mar 17, 2004 | 26.86 | 26.88 | 26.69 | 26.75 | 398,121 | -0.08(-0.30%) |
Mar 16, 2004 | 26.50 | 27.25 | 26.48 | 26.83 | 622,773 | +0.33(+1.23%) |
Mar 15, 2004 | 26.81 | 26.81 | 26.28 | 26.50 | 430,214 | -0.30(-1.13%) |
Mar 12, 2004 | 27.29 | 27.44 | 26.75 | 26.80 | 542,955 | -0.45(-1.64%) |
Mar 11, 2004 | 27.29 | 27.76 | 26.83 | 27.25 | 946,886 | +0.06(+0.21%) |
Mar 10, 2004 | 27.40 | 27.56 | 27.17 | 27.20 | 538,528 | -0.30(-1.10%) |
Mar 09, 2004 | 27.67 | 27.67 | 27.33 | 27.50 | 328,539 | -0.04(-0.13%) |
Mar 08, 2004 | 27.36 | 27.68 | 27.35 | 27.54 | 291,743 | +0.07(+0.24%) |
Mar 05, 2004 | 27.47 | 27.57 | 27.25 | 27.47 | 598,564 | -0.12(-0.45%) |
Mar 04, 2004 | 27.48 | 27.69 | 27.34 | 27.59 | 450,687 | -0.02(-0.08%) |
Mar 03, 2004 | 27.09 | 27.61 | 26.88 | 27.61 | 553,606 | +0.52(+1.92%) |
Mar 02, 2004 | 27.00 | 27.29 | 26.90 | 27.09 | 514,873 | +0.14(+0.51%) |
Mar 01, 2004 | 26.39 | 27.07 | 26.39 | 26.96 | 514,043 | +0.51(+1.91%) |
Feb 27, 2004 | 26.53 | 26.59 | 26.34 | 26.45 | 479,183 | +0.00(+0.00%) |
Feb 26, 2004 | 26.39 | 26.52 | 26.18 | 26.45 | 319,133 | +0.02(+0.08%) |
Feb 25, 2004 | 26.31 | 26.59 | 26.25 | 26.43 | 295,201 | -0.01(-0.03%) |
Feb 24, 2004 | 26.53 | 26.72 | 26.33 | 26.44 | 479,322 | -0.16(-0.60%) |
Feb 23, 2004 | 26.75 | 26.76 | 26.46 | 26.60 | 336,839 | -0.09(-0.35%) |
Feb 20, 2004 | 26.99 | 27.04 | 26.45 | 26.69 | 412,645 | -0.14(-0.54%) |
Feb 19, 2004 | 27.04 | 27.09 | 26.75 | 26.83 | 446,399 | -0.06(-0.21%) |
Feb 18, 2004 | 27.32 | 27.36 | 26.86 | 26.89 | 383,042 | -0.43(-1.56%) |
Feb 17, 2004 | 27.18 | 27.32 | 27.04 | 27.32 | 404,484 | +0.52(+1.94%) |
Feb 13, 2004 | 26.93 | 27.09 | 26.75 | 26.80 | 324,389 | -0.17(-0.64%) |
Feb 12, 2004 | 26.96 | 27.17 | 26.83 | 26.97 | 425,095 | +0.00(+0.00%) |
Feb 11, 2004 | 27.11 | 27.11 | 26.64 | 26.97 | 711,582 | -0.09(-0.32%) |
Feb 10, 2004 | 26.80 | 27.11 | 26.57 | 27.06 | 660,537 | +0.28(+1.05%) |
Feb 09, 2004 | 27.31 | 27.31 | 26.73 | 26.78 | 755,572 | -0.66(-2.42%) |
Feb 06, 2004 | 27.08 | 27.62 | 27.01 | 27.44 | 454,007 | +0.24(+0.88%) |
Feb 05, 2004 | 27.29 | 27.40 | 26.96 | 27.20 | 580,719 | -0.04(-0.13%) |
Feb 04, 2004 | 26.93 | 27.58 | 26.84 | 27.24 | 799,562 | +0.31(+1.15%) |
Feb 03, 2004 | 26.57 | 26.94 | 26.31 | 26.93 | 545,860 | +0.36(+1.36%) |
Feb 02, 2004 | 26.35 | 26.82 | 26.35 | 26.57 | 524,280 | +0.07(+0.25%) |
Jan 30, 2004 | 26.46 | 26.80 | 26.31 | 26.50 | 674,924 | +0.07(+0.27%) |
Jan 29, 2004 | 25.99 | 26.96 | 25.95 | 26.43 | 641,447 | +0.45(+1.73%) |
Jan 28, 2004 | 25.99 | 26.89 | 25.81 | 25.98 | 1,002,357 | +0.17(+0.67%) |
Jan 27, 2004 | 25.66 | 25.96 | 25.59 | 25.81 | 309,726 | -0.06(-0.22%) |
Jan 26, 2004 | 25.16 | 25.94 | 25.16 | 25.87 | 446,675 | +0.85(+3.38%) |
Jan 23, 2004 | 25.27 | 25.55 | 25.01 | 25.02 | 292,849 | -0.12(-0.49%) |
Jan 22, 2004 | 25.30 | 25.47 | 25.06 | 25.14 | 336,009 | -0.21(-0.83%) |
Jan 21, 2004 | 25.53 | 25.61 | 25.19 | 25.35 | 535,761 | -0.18(-0.71%) |
Jan 20, 2004 | 25.37 | 25.81 | 25.24 | 25.53 | 558,586 | +0.30(+1.20%) |
Jan 16, 2004 | 25.19 | 25.45 | 25.16 | 25.23 | 388,576 | +0.22(+0.90%) |
Jan 15, 2004 | 25.19 | 25.23 | 24.99 | 25.00 | 780,610 | -0.12(-0.46%) |
Jan 14, 2004 | 24.98 | 25.45 | 24.98 | 25.12 | 795,550 | -0.27(-1.08%) |
Jan 13, 2004 | 25.50 | 25.61 | 25.30 | 25.40 | 306,406 | -0.09(-0.37%) |
Jan 12, 2004 | 25.55 | 25.66 | 25.40 | 25.49 | 437,407 | -0.19(-0.73%) |
Jan 09, 2004 | 25.66 | 25.81 | 25.42 | 25.68 | 486,377 | -0.10(-0.39%) |
Jan 08, 2004 | 25.92 | 25.94 | 25.44 | 25.78 | 369,624 | +0.07(+0.28%) |
Jan 07, 2004 | 25.63 | 25.68 | 25.16 | 25.71 | 830,963 | +0.05(+0.20%) |
Jan 06, 2004 | 25.55 | 25.74 | 25.33 | 25.66 | 587,221 | -0.18(-0.70%) |
Jan 05, 2004 | 24.86 | 25.87 | 24.86 | 25.84 | 910,228 | +0.98(+3.93%) |