Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.60 | 36.17 | 35.60 | 36.15 | 638,451 | +0.60(+1.70%) |
Dec 30, 2004 | 35.47 | 35.67 | 35.35 | 35.55 | 240,005 | +0.14(+0.40%) |
Dec 29, 2004 | 35.38 | 35.52 | 35.32 | 35.41 | 301,807 | -0.27(-0.75%) |
Dec 28, 2004 | 35.53 | 35.84 | 35.48 | 35.67 | 267,138 | +0.12(+0.34%) |
Dec 27, 2004 | 35.53 | 35.65 | 35.32 | 35.56 | 129,465 | +0.02(+0.05%) |
Dec 23, 2004 | 35.97 | 36.00 | 35.53 | 35.54 | 188,085 | -0.31(-0.87%) |
Dec 22, 2004 | 36.00 | 36.18 | 35.73 | 35.85 | 307,501 | -0.08(-0.22%) |
Dec 21, 2004 | 35.47 | 36.07 | 35.47 | 35.93 | 529,418 | +0.36(+1.02%) |
Dec 20, 2004 | 35.56 | 35.78 | 35.47 | 35.56 | 179,376 | -0.04(-0.10%) |
Dec 17, 2004 | 35.24 | 35.67 | 35.04 | 35.60 | 185,907 | +0.36(+1.03%) |
Dec 16, 2004 | 35.43 | 35.79 | 35.04 | 35.23 | 251,896 | -0.20(-0.56%) |
Dec 15, 2004 | 34.75 | 35.53 | 34.74 | 35.43 | 362,101 | +0.80(+2.31%) |
Dec 14, 2004 | 34.75 | 34.89 | 34.54 | 34.63 | 282,379 | -0.47(-1.33%) |
Dec 13, 2004 | 34.95 | 35.10 | 34.87 | 35.10 | 300,132 | +0.19(+0.55%) |
Dec 10, 2004 | 34.75 | 35.04 | 34.62 | 34.90 | 295,442 | +0.12(+0.34%) |
Dec 09, 2004 | 34.87 | 35.09 | 34.51 | 34.79 | 486,877 | -0.08(-0.24%) |
Dec 08, 2004 | 34.78 | 35.18 | 34.76 | 34.87 | 372,820 | +0.12(+0.34%) |
Dec 07, 2004 | 35.54 | 35.54 | 34.75 | 34.75 | 392,081 | -0.78(-2.18%) |
Dec 06, 2004 | 35.32 | 35.76 | 35.17 | 35.53 | 249,049 | +0.21(+0.59%) |
Dec 03, 2004 | 34.96 | 35.65 | 34.96 | 35.32 | 344,180 | +0.44(+1.27%) |
Dec 02, 2004 | 35.23 | 35.35 | 34.54 | 34.87 | 552,531 | -0.36(-1.02%) |
Dec 01, 2004 | 34.42 | 35.32 | 34.38 | 35.23 | 316,043 | +0.82(+2.39%) |
Nov 30, 2004 | 33.97 | 34.41 | 33.76 | 34.41 | 278,526 | +0.38(+1.11%) |
Nov 29, 2004 | 33.90 | 34.36 | 33.72 | 34.03 | 250,724 | +0.13(+0.39%) |
Nov 26, 2004 | 34.21 | 34.40 | 33.90 | 33.90 | 91,111 | -0.31(-0.91%) |
Nov 24, 2004 | 33.67 | 34.26 | 33.67 | 34.21 | 120,588 | +0.50(+1.49%) |
Nov 23, 2004 | 33.17 | 33.76 | 33.02 | 33.71 | 219,237 | +0.59(+1.78%) |
Nov 22, 2004 | 32.98 | 33.27 | 32.72 | 33.12 | 178,203 | +0.13(+0.40%) |
Nov 19, 2004 | 33.32 | 33.42 | 32.80 | 32.99 | 200,311 | -0.31(-0.93%) |
Nov 18, 2004 | 33.54 | 33.97 | 32.97 | 33.30 | 290,250 | -0.23(-0.69%) |
Nov 17, 2004 | 34.40 | 34.74 | 33.26 | 33.53 | 347,028 | -0.84(-2.45%) |
Nov 16, 2004 | 35.07 | 35.53 | 34.37 | 34.37 | 392,249 | -0.69(-1.98%) |
Nov 15, 2004 | 33.97 | 35.21 | 33.97 | 35.07 | 667,091 | +1.06(+3.13%) |
Nov 12, 2004 | 32.89 | 34.00 | 32.79 | 34.00 | 454,218 | +1.10(+3.36%) |
Nov 11, 2004 | 32.23 | 32.90 | 32.21 | 32.90 | 202,488 | +0.62(+1.92%) |
Nov 10, 2004 | 32.04 | 32.36 | 31.88 | 32.28 | 464,267 | +0.17(+0.54%) |
Nov 09, 2004 | 32.09 | 32.16 | 31.89 | 32.10 | 329,442 | +0.04(+0.13%) |
Nov 08, 2004 | 31.97 | 32.39 | 31.71 | 32.06 | 693,553 | -0.10(-0.32%) |
Nov 05, 2004 | 33.38 | 33.39 | 32.01 | 32.16 | 413,017 | -1.33(-3.98%) |
Nov 04, 2004 | 33.20 | 33.50 | 32.97 | 33.50 | 427,923 | +0.36(+1.08%) |
Nov 03, 2004 | 33.07 | 33.59 | 33.04 | 33.14 | 201,149 | +0.21(+0.63%) |
Nov 02, 2004 | 33.37 | 33.44 | 32.85 | 32.93 | 476,493 | -0.44(-1.32%) |
Nov 01, 2004 | 32.96 | 33.50 | 32.80 | 33.37 | 274,339 | +0.64(+1.95%) |
Oct 29, 2004 | 32.72 | 32.97 | 32.50 | 32.73 | 350,042 | -0.04(-0.13%) |
Oct 28, 2004 | 32.77 | 32.89 | 32.64 | 32.77 | 148,223 | +0.01(+0.02%) |
Oct 27, 2004 | 32.39 | 32.77 | 32.17 | 32.77 | 374,663 | +0.38(+1.16%) |
Oct 26, 2004 | 31.82 | 32.39 | 31.70 | 32.39 | 348,703 | +0.60(+1.88%) |
Oct 25, 2004 | 32.24 | 32.24 | 31.76 | 31.79 | 180,213 | -0.48(-1.50%) |
Oct 22, 2004 | 32.45 | 32.56 | 32.18 | 32.28 | 190,262 | -0.08(-0.26%) |
Oct 21, 2004 | 32.37 | 32.73 | 32.19 | 32.36 | 434,287 | +0.45(+1.40%) |
Oct 20, 2004 | 32.09 | 32.09 | 31.26 | 31.91 | 212,872 | -0.27(-0.83%) |
Oct 19, 2004 | 32.12 | 32.74 | 32.01 | 32.18 | 321,403 | +0.10(+0.32%) |
Oct 18, 2004 | 32.15 | 32.31 | 31.98 | 32.08 | 117,909 | -0.10(-0.32%) |
Oct 15, 2004 | 31.94 | 32.18 | 31.76 | 32.18 | 263,285 | +0.24(+0.75%) |
Oct 14, 2004 | 31.76 | 32.06 | 31.62 | 31.94 | 172,174 | +0.18(+0.56%) |
Oct 13, 2004 | 31.93 | 32.07 | 31.67 | 31.76 | 138,174 | -0.16(-0.50%) |
Oct 12, 2004 | 31.14 | 31.93 | 31.01 | 31.93 | 212,538 | +0.70(+2.24%) |
Oct 11, 2004 | 31.79 | 31.91 | 31.23 | 31.23 | 178,706 | -0.61(-1.91%) |
Oct 08, 2004 | 31.47 | 31.84 | 31.43 | 31.84 | 301,974 | +0.33(+1.04%) |
Oct 07, 2004 | 31.88 | 31.89 | 31.47 | 31.51 | 363,776 | -0.42(-1.31%) |
Oct 06, 2004 | 31.56 | 31.98 | 31.53 | 31.93 | 243,020 | +0.36(+1.13%) |
Oct 05, 2004 | 31.45 | 31.62 | 31.36 | 31.57 | 134,825 | +0.13(+0.42%) |
Oct 04, 2004 | 31.41 | 31.67 | 31.35 | 31.44 | 153,415 | +0.10(+0.30%) |
Oct 01, 2004 | 30.93 | 31.47 | 30.69 | 31.34 | 415,696 | +0.41(+1.31%) |
Sep 30, 2004 | 30.27 | 30.97 | 30.27 | 30.93 | 675,465 | +0.72(+2.39%) |
Sep 29, 2004 | 30.24 | 30.47 | 30.18 | 30.21 | 279,364 | -0.06(-0.20%) |
Sep 28, 2004 | 30.32 | 30.38 | 30.08 | 30.27 | 339,826 | -0.26(-0.86%) |
Sep 27, 2004 | 30.39 | 30.56 | 30.37 | 30.53 | 195,454 | +0.14(+0.47%) |
Sep 24, 2004 | 30.23 | 30.66 | 30.23 | 30.39 | 302,644 | -0.06(-0.20%) |
Sep 23, 2004 | 30.66 | 30.72 | 30.38 | 30.45 | 430,937 | -0.21(-0.68%) |
Sep 22, 2004 | 30.59 | 30.78 | 30.45 | 30.66 | 226,941 | +0.08(+0.25%) |
Sep 21, 2004 | 30.63 | 30.78 | 30.56 | 30.58 | 179,878 | -0.02(-0.06%) |
Sep 20, 2004 | 30.96 | 31.04 | 30.53 | 30.60 | 586,028 | -0.03(-0.10%) |
Sep 17, 2004 | 30.69 | 30.79 | 30.58 | 30.63 | 694,558 | -0.07(-0.23%) |
Sep 16, 2004 | 30.24 | 30.81 | 30.24 | 30.70 | 623,210 | +0.54(+1.80%) |
Sep 15, 2004 | 29.61 | 30.24 | 29.61 | 30.16 | 277,857 | +0.51(+1.73%) |
Sep 14, 2004 | 29.82 | 29.83 | 29.55 | 29.64 | 227,946 | -0.25(-0.84%) |
Sep 13, 2004 | 30.27 | 30.36 | 29.78 | 29.90 | 242,517 | -0.37(-1.22%) |
Sep 10, 2004 | 29.79 | 30.28 | 29.57 | 30.27 | 212,370 | +0.47(+1.58%) |
Sep 09, 2004 | 30.15 | 30.25 | 29.79 | 29.79 | 255,246 | -0.81(-2.65%) |
Sep 08, 2004 | 30.66 | 30.74 | 30.51 | 30.61 | 171,336 | +0.01(+0.02%) |
Sep 07, 2004 | 30.15 | 30.61 | 30.15 | 30.60 | 222,419 | +0.45(+1.49%) |
Sep 03, 2004 | 29.61 | 30.19 | 29.61 | 30.15 | 299,127 | +0.48(+1.61%) |
Sep 02, 2004 | 29.61 | 29.73 | 29.51 | 29.67 | 281,374 | +0.06(+0.20%) |
Sep 01, 2004 | 29.79 | 30.00 | 29.42 | 29.61 | 238,163 | -0.24(-0.80%) |
Aug 31, 2004 | 29.26 | 29.85 | 29.22 | 29.85 | 297,117 | +0.60(+2.04%) |
Aug 30, 2004 | 29.20 | 29.29 | 29.08 | 29.26 | 162,125 | +0.12(+0.41%) |
Aug 27, 2004 | 29.14 | 29.24 | 29.08 | 29.14 | 107,860 | +0.03(+0.10%) |
Aug 26, 2004 | 29.03 | 29.21 | 29.00 | 29.11 | 172,174 | +0.23(+0.79%) |
Aug 25, 2004 | 29.39 | 29.50 | 28.88 | 28.88 | 270,152 | -0.51(-1.73%) |
Aug 24, 2004 | 29.14 | 29.43 | 29.14 | 29.39 | 587,703 | +0.17(+0.57%) |
Aug 23, 2004 | 29.11 | 29.31 | 28.79 | 29.22 | 171,671 | +0.16(+0.53%) |
Aug 20, 2004 | 28.96 | 29.19 | 28.87 | 29.07 | 719,346 | +0.36(+1.25%) |
Aug 19, 2004 | 28.96 | 29.00 | 28.67 | 28.71 | 257,591 | -0.25(-0.87%) |
Aug 18, 2004 | 28.84 | 29.11 | 28.81 | 28.96 | 1,125,999 | -0.40(-1.36%) |
Aug 17, 2004 | 29.11 | 29.52 | 29.11 | 29.36 | 238,665 | +0.31(+1.07%) |
Aug 16, 2004 | 28.81 | 29.15 | 28.81 | 29.05 | 169,661 | +0.24(+0.83%) |
Aug 13, 2004 | 28.78 | 28.99 | 28.75 | 28.81 | 111,042 | +0.03(+0.10%) |
Aug 12, 2004 | 29.32 | 29.35 | 28.73 | 28.78 | 173,514 | -0.48(-1.63%) |
Aug 11, 2004 | 29.55 | 29.55 | 29.24 | 29.26 | 458,907 | -0.21(-0.71%) |
Aug 10, 2004 | 29.50 | 29.50 | 29.36 | 29.47 | 291,088 | +0.10(+0.35%) |
Aug 09, 2004 | 29.44 | 29.54 | 29.18 | 29.36 | 128,125 | -0.01(-0.02%) |
Aug 06, 2004 | 29.50 | 29.66 | 29.14 | 29.37 | 322,742 | -0.13(-0.42%) |
Aug 05, 2004 | 29.61 | 29.84 | 29.48 | 29.50 | 139,514 | -0.17(-0.56%) |
Aug 04, 2004 | 29.53 | 29.73 | 29.38 | 29.66 | 112,047 | +0.14(+0.47%) |
Aug 03, 2004 | 29.55 | 29.64 | 29.34 | 29.53 | 179,711 | +0.02(+0.06%) |
Aug 02, 2004 | 29.20 | 29.51 | 28.59 | 29.51 | 551,861 | +0.19(+0.65%) |
Jul 30, 2004 | 28.81 | 29.32 | 28.81 | 29.32 | 184,400 | +0.48(+1.66%) |
Jul 29, 2004 | 28.69 | 29.32 | 28.69 | 28.84 | 209,523 | +0.21(+0.73%) |
Jul 28, 2004 | 28.63 | 28.78 | 28.34 | 28.63 | 320,900 | +0.00(+0.00%) |
Jul 27, 2004 | 28.63 | 28.95 | 28.52 | 28.63 | 169,159 | +0.04(+0.15%) |
Jul 26, 2004 | 29.09 | 29.09 | 28.50 | 28.59 | 244,695 | -0.37(-1.28%) |
Jul 23, 2004 | 28.72 | 29.33 | 28.72 | 28.96 | 665,751 | -0.33(-1.12%) |
Jul 22, 2004 | 29.78 | 29.94 | 29.29 | 29.29 | 494,749 | -0.49(-1.64%) |
Jul 21, 2004 | 29.55 | 30.54 | 29.47 | 29.78 | 589,378 | +0.34(+1.16%) |
Jul 20, 2004 | 29.38 | 29.54 | 29.24 | 29.44 | 189,927 | +0.15(+0.51%) |
Jul 19, 2004 | 29.02 | 29.29 | 28.95 | 29.29 | 370,643 | +0.31(+1.07%) |
Jul 16, 2004 | 29.35 | 29.41 | 28.97 | 28.98 | 168,657 | -0.31(-1.06%) |
Jul 15, 2004 | 28.97 | 29.29 | 28.97 | 29.29 | 113,889 | +0.33(+1.13%) |
Jul 14, 2004 | 28.72 | 28.96 | 28.61 | 28.96 | 170,834 | +0.24(+0.83%) |
Jul 13, 2004 | 28.83 | 28.87 | 28.59 | 28.72 | 235,483 | -0.06(-0.21%) |
Jul 12, 2004 | 28.73 | 28.83 | 28.38 | 28.78 | 445,006 | +0.09(+0.31%) |
Jul 09, 2004 | 28.75 | 28.78 | 28.45 | 28.69 | 478,001 | -0.18(-0.62%) |
Jul 08, 2004 | 29.14 | 29.54 | 28.79 | 28.87 | 758,202 | -0.27(-0.92%) |
Jul 07, 2004 | 28.92 | 29.38 | 28.89 | 29.14 | 288,911 | +0.29(+0.99%) |
Jul 06, 2004 | 28.87 | 28.95 | 28.30 | 28.85 | 320,230 | -0.01(-0.04%) |
Jul 02, 2004 | 28.24 | 28.86 | 28.24 | 28.86 | 190,095 | +0.69(+2.44%) |
Jul 01, 2004 | 27.94 | 28.18 | 27.80 | 28.18 | 491,399 | +0.23(+0.83%) |
Jun 30, 2004 | 27.42 | 28.05 | 27.38 | 27.94 | 370,141 | +0.50(+1.83%) |
Jun 29, 2004 | 27.90 | 27.90 | 27.44 | 27.44 | 339,658 | -0.50(-1.77%) |
Jun 28, 2004 | 27.55 | 28.06 | 27.39 | 27.94 | 497,931 | +0.08(+0.30%) |
Jun 25, 2004 | 27.58 | 27.85 | 27.24 | 27.85 | 2,112,986 | +0.26(+0.93%) |
Jun 24, 2004 | 27.51 | 27.81 | 27.48 | 27.60 | 331,117 | +0.21(+0.79%) |
Jun 23, 2004 | 27.41 | 27.42 | 27.20 | 27.38 | 404,307 | -0.03(-0.11%) |
Jun 22, 2004 | 27.55 | 27.76 | 27.38 | 27.41 | 519,537 | -0.10(-0.35%) |
Jun 21, 2004 | 27.02 | 27.51 | 26.86 | 27.51 | 355,067 | +0.62(+2.31%) |
Jun 18, 2004 | 26.50 | 26.98 | 26.46 | 26.89 | 574,639 | +0.38(+1.44%) |
Jun 17, 2004 | 25.91 | 26.51 | 25.85 | 26.50 | 988,494 | +0.59(+2.28%) |
Jun 16, 2004 | 25.94 | 25.95 | 25.68 | 25.91 | 443,666 | -0.08(-0.30%) |
Jun 15, 2004 | 25.59 | 26.06 | 25.59 | 25.99 | 325,422 | +0.50(+1.94%) |
Jun 14, 2004 | 26.07 | 26.07 | 25.42 | 25.49 | 458,740 | -0.57(-2.18%) |
Jun 10, 2004 | 26.36 | 26.45 | 26.03 | 26.06 | 350,880 | -0.24(-0.91%) |
Jun 09, 2004 | 26.59 | 26.65 | 26.27 | 26.30 | 260,773 | -0.29(-1.08%) |
Jun 08, 2004 | 26.68 | 26.72 | 26.54 | 26.59 | 276,014 | -0.15(-0.56%) |
Jun 07, 2004 | 26.57 | 26.78 | 26.51 | 26.74 | 139,179 | +0.19(+0.70%) |
Jun 04, 2004 | 26.63 | 26.95 | 26.50 | 26.55 | 176,026 | +0.04(+0.16%) |
Jun 03, 2004 | 26.99 | 27.07 | 26.51 | 26.51 | 207,011 | -0.36(-1.33%) |
Jun 02, 2004 | 26.64 | 26.93 | 26.54 | 26.87 | 381,362 | +0.30(+1.12%) |
Jun 01, 2004 | 27.17 | 27.17 | 26.46 | 26.57 | 371,983 | -0.60(-2.20%) |
May 28, 2004 | 26.65 | 27.17 | 26.59 | 27.17 | 262,280 | +0.52(+1.95%) |
May 27, 2004 | 26.78 | 26.87 | 26.43 | 26.65 | 308,339 | +0.17(+0.63%) |
May 26, 2004 | 26.42 | 26.84 | 26.22 | 26.48 | 354,062 | +0.11(+0.41%) |
May 25, 2004 | 25.95 | 26.37 | 25.95 | 26.37 | 438,307 | +0.42(+1.63%) |
May 24, 2004 | 25.91 | 26.12 | 25.76 | 25.95 | 226,439 | +0.16(+0.60%) |
May 21, 2004 | 25.85 | 26.44 | 25.70 | 25.79 | 442,661 | +0.09(+0.35%) |
May 20, 2004 | 25.44 | 25.82 | 25.41 | 25.70 | 323,245 | +0.25(+0.98%) |
May 19, 2004 | 25.48 | 25.96 | 25.35 | 25.45 | 732,577 | +0.10(+0.38%) |
May 18, 2004 | 24.92 | 25.58 | 24.84 | 25.36 | 859,531 | +0.50(+2.02%) |
May 17, 2004 | 24.60 | 24.96 | 23.97 | 24.86 | 291,088 | +0.21(+0.87%) |
May 14, 2004 | 24.48 | 24.98 | 24.25 | 24.64 | 184,233 | +0.13(+0.51%) |
May 13, 2004 | 24.60 | 24.93 | 24.41 | 24.52 | 267,138 | -0.08(-0.34%) |
May 12, 2004 | 24.26 | 24.60 | 23.94 | 24.60 | 592,225 | +0.42(+1.73%) |
May 11, 2004 | 24.09 | 24.74 | 24.05 | 24.18 | 251,059 | +0.16(+0.65%) |
May 10, 2004 | 24.18 | 24.53 | 23.36 | 24.03 | 370,476 | -0.36(-1.49%) |
May 07, 2004 | 25.08 | 25.08 | 24.36 | 24.39 | 367,126 | -0.72(-2.85%) |
May 06, 2004 | 25.21 | 25.40 | 24.84 | 25.11 | 318,555 | -0.12(-0.47%) |
May 05, 2004 | 25.36 | 25.41 | 25.17 | 25.23 | 475,656 | -0.18(-0.70%) |
May 04, 2004 | 25.12 | 25.63 | 25.09 | 25.41 | 326,595 | +0.28(+1.12%) |
May 03, 2004 | 24.33 | 25.12 | 24.19 | 25.12 | 278,526 | +0.76(+3.14%) |
Apr 30, 2004 | 24.54 | 24.78 | 24.12 | 24.36 | 250,557 | -0.16(-0.66%) |
Apr 29, 2004 | 24.87 | 25.24 | 24.44 | 24.52 | 351,885 | -0.35(-1.42%) |
Apr 28, 2004 | 24.95 | 25.01 | 24.72 | 24.87 | 248,044 | +0.01(+0.02%) |
Apr 27, 2004 | 24.87 | 25.23 | 24.86 | 24.87 | 447,853 | +0.00(+0.00%) |
Apr 26, 2004 | 24.57 | 25.23 | 24.57 | 24.87 | 289,748 | +0.29(+1.17%) |
Apr 23, 2004 | 25.14 | 25.17 | 24.30 | 24.58 | 384,209 | -0.43(-1.72%) |
Apr 22, 2004 | 24.54 | 25.52 | 24.54 | 25.01 | 367,628 | +0.47(+1.92%) |
Apr 21, 2004 | 24.24 | 24.75 | 24.21 | 24.54 | 283,049 | +0.20(+0.83%) |
Apr 20, 2004 | 25.20 | 25.32 | 24.34 | 24.34 | 416,534 | -0.89(-3.53%) |
Apr 19, 2004 | 25.02 | 25.49 | 24.62 | 25.23 | 276,182 | +0.26(+1.05%) |
Apr 16, 2004 | 24.98 | 25.26 | 24.72 | 24.96 | 254,576 | +0.12(+0.48%) |
Apr 15, 2004 | 24.24 | 24.90 | 24.24 | 24.84 | 622,037 | +0.72(+3.00%) |
Apr 14, 2004 | 24.10 | 24.65 | 23.97 | 24.12 | 660,726 | -0.23(-0.96%) |
Apr 13, 2004 | 25.08 | 25.08 | 24.07 | 24.35 | 1,626,443 | -0.72(-2.88%) |
Apr 12, 2004 | 26.68 | 26.68 | 24.55 | 25.08 | 692,214 | -1.70(-6.35%) |
Apr 08, 2004 | 26.96 | 27.12 | 26.63 | 26.78 | 404,475 | -0.14(-0.53%) |
Apr 07, 2004 | 26.63 | 27.23 | 26.13 | 26.92 | 766,577 | +0.22(+0.83%) |
Apr 06, 2004 | 27.66 | 27.67 | 26.70 | 26.70 | 681,829 | -1.10(-3.97%) |
Apr 05, 2004 | 28.78 | 28.78 | 27.47 | 27.81 | 490,395 | -0.97(-3.38%) |
Apr 02, 2004 | 28.88 | 28.99 | 28.66 | 28.78 | 336,476 | +0.03(+0.10%) |
Apr 01, 2004 | 28.51 | 28.82 | 28.51 | 28.75 | 418,711 | +0.27(+0.94%) |
Mar 31, 2004 | 28.34 | 28.59 | 28.18 | 28.48 | 454,888 | +0.04(+0.13%) |
Mar 30, 2004 | 28.36 | 28.56 | 28.22 | 28.44 | 392,416 | +0.08(+0.29%) |
Mar 29, 2004 | 28.08 | 28.36 | 28.08 | 28.36 | 323,580 | -0.02(-0.06%) |
Mar 26, 2004 | 28.66 | 28.66 | 28.30 | 28.38 | 320,900 | -0.15(-0.52%) |
Mar 25, 2004 | 28.09 | 28.53 | 28.08 | 28.53 | 450,198 | +0.44(+1.55%) |
Mar 24, 2004 | 28.09 | 28.24 | 28.02 | 28.09 | 516,857 | +0.15(+0.53%) |
Mar 23, 2004 | 28.34 | 28.34 | 27.50 | 27.94 | 643,810 | +0.41(+1.50%) |
Mar 22, 2004 | 27.51 | 27.60 | 27.20 | 27.53 | 372,485 | +0.02(+0.09%) |
Mar 19, 2004 | 27.47 | 27.52 | 27.11 | 27.51 | 407,490 | +0.04(+0.15%) |
Mar 18, 2004 | 27.45 | 27.47 | 27.27 | 27.47 | 243,522 | +0.01(+0.02%) |
Mar 17, 2004 | 26.78 | 27.46 | 26.75 | 27.46 | 518,030 | +0.62(+2.31%) |
Mar 16, 2004 | 26.72 | 26.87 | 26.56 | 26.84 | 260,606 | +0.14(+0.51%) |
Mar 15, 2004 | 27.01 | 27.01 | 26.66 | 26.70 | 150,568 | -0.31(-1.15%) |
Mar 12, 2004 | 26.75 | 27.04 | 26.66 | 27.01 | 389,234 | +0.32(+1.21%) |
Mar 11, 2004 | 26.88 | 26.98 | 26.64 | 26.69 | 316,043 | -0.31(-1.15%) |
Mar 10, 2004 | 27.17 | 27.35 | 27.00 | 27.00 | 519,537 | -0.17(-0.62%) |
Mar 09, 2004 | 27.41 | 27.47 | 27.11 | 27.17 | 371,983 | -0.21(-0.76%) |
Mar 08, 2004 | 27.64 | 27.69 | 27.26 | 27.38 | 264,625 | -0.26(-0.93%) |
Mar 05, 2004 | 27.52 | 27.88 | 27.47 | 27.63 | 260,103 | +0.11(+0.39%) |
Mar 04, 2004 | 27.14 | 27.52 | 27.12 | 27.52 | 326,260 | +0.30(+1.10%) |
Mar 03, 2004 | 26.84 | 27.27 | 26.67 | 27.23 | 313,028 | +0.35(+1.31%) |
Mar 02, 2004 | 26.84 | 26.91 | 26.68 | 26.87 | 214,547 | +0.02(+0.07%) |
Mar 01, 2004 | 26.31 | 26.89 | 26.30 | 26.86 | 411,007 | +0.59(+2.23%) |
Feb 27, 2004 | 26.39 | 26.39 | 25.97 | 26.27 | 419,046 | -0.16(-0.59%) |
Feb 26, 2004 | 26.42 | 26.53 | 26.36 | 26.43 | 425,913 | -0.02(-0.09%) |
Feb 25, 2004 | 26.12 | 26.45 | 26.03 | 26.45 | 381,864 | +0.35(+1.33%) |
Feb 24, 2004 | 25.57 | 26.16 | 25.57 | 26.10 | 242,517 | +0.27(+1.04%) |
Feb 23, 2004 | 25.66 | 25.85 | 25.55 | 25.84 | 216,557 | +0.14(+0.53%) |
Feb 20, 2004 | 25.64 | 25.79 | 25.38 | 25.70 | 260,271 | +0.11(+0.44%) |
Feb 19, 2004 | 25.67 | 25.76 | 25.50 | 25.58 | 202,823 | -0.10(-0.37%) |
Feb 18, 2004 | 25.82 | 25.89 | 25.58 | 25.68 | 260,773 | -0.24(-0.94%) |
Feb 17, 2004 | 25.92 | 26.02 | 25.85 | 25.92 | 146,046 | +0.06(+0.23%) |
Feb 13, 2004 | 26.18 | 26.24 | 25.81 | 25.87 | 293,600 | -0.35(-1.32%) |
Feb 12, 2004 | 26.30 | 26.31 | 26.07 | 26.21 | 496,591 | -0.24(-0.90%) |
Feb 11, 2004 | 26.49 | 26.49 | 26.24 | 26.45 | 238,163 | -0.12(-0.45%) |
Feb 10, 2004 | 26.42 | 26.57 | 26.27 | 26.57 | 263,285 | +0.12(+0.45%) |
Feb 09, 2004 | 26.30 | 26.45 | 25.98 | 26.45 | 232,133 | +0.15(+0.57%) |
Feb 06, 2004 | 25.55 | 26.30 | 25.47 | 26.30 | 297,787 | +0.69(+2.68%) |
Feb 05, 2004 | 25.56 | 25.67 | 25.46 | 25.61 | 217,730 | +0.05(+0.21%) |
Feb 04, 2004 | 25.87 | 25.88 | 25.39 | 25.56 | 339,826 | -0.43(-1.65%) |
Feb 03, 2004 | 25.82 | 26.40 | 25.82 | 25.99 | 405,982 | +0.08(+0.30%) |
Feb 02, 2004 | 25.66 | 25.98 | 25.47 | 25.91 | 291,423 | +0.26(+1.00%) |
Jan 30, 2004 | 25.49 | 25.70 | 25.44 | 25.66 | 305,157 | +0.08(+0.33%) |
Jan 29, 2004 | 25.67 | 25.74 | 25.44 | 25.57 | 488,050 | +0.05(+0.21%) |
Jan 28, 2004 | 25.33 | 25.57 | 25.20 | 25.52 | 480,513 | +0.16(+0.61%) |
Jan 27, 2004 | 25.29 | 25.46 | 25.23 | 25.36 | 444,839 | +0.00(+0.00%) |
Jan 26, 2004 | 25.14 | 25.38 | 25.08 | 25.36 | 292,093 | +0.11(+0.43%) |
Jan 23, 2004 | 24.99 | 25.26 | 24.76 | 25.26 | 243,355 | +0.59(+2.40%) |
Jan 22, 2004 | 24.59 | 24.79 | 24.48 | 24.66 | 522,049 | +0.11(+0.46%) |
Jan 21, 2004 | 24.62 | 24.70 | 24.48 | 24.55 | 315,541 | -0.15(-0.60%) |
Jan 20, 2004 | 24.96 | 25.05 | 24.70 | 24.70 | 366,623 | -0.24(-0.98%) |
Jan 16, 2004 | 25.18 | 25.18 | 24.95 | 24.95 | 301,974 | -0.23(-0.92%) |
Jan 15, 2004 | 25.26 | 25.27 | 25.02 | 25.18 | 200,479 | -0.05(-0.19%) |
Jan 14, 2004 | 25.24 | 25.26 | 25.17 | 25.23 | 623,377 | +0.05(+0.19%) |
Jan 13, 2004 | 25.27 | 25.41 | 25.16 | 25.18 | 1,323,296 | -0.10(-0.38%) |
Jan 12, 2004 | 25.01 | 25.27 | 25.01 | 25.27 | 195,789 | +0.17(+0.67%) |
Jan 09, 2004 | 25.08 | 25.21 | 24.98 | 25.11 | 179,711 | -0.02(-0.10%) |
Jan 08, 2004 | 24.99 | 25.26 | 24.96 | 25.13 | 388,229 | +0.26(+1.03%) |
Jan 07, 2004 | 24.81 | 25.02 | 24.81 | 24.87 | 249,384 | +0.14(+0.58%) |
Jan 06, 2004 | 24.64 | 25.08 | 24.60 | 24.73 | 415,194 | +0.01(+0.05%) |
Jan 05, 2004 | 24.60 | 24.90 | 24.60 | 24.72 | 216,892 | +0.15(+0.61%) |