Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.68 | 29.91 | 29.67 | 29.83 | 14,603,498 | +0.13(+0.45%) |
Dec 30, 2004 | 29.75 | 29.91 | 29.69 | 29.69 | 11,452,154 | -0.06(-0.20%) |
Dec 29, 2004 | 29.56 | 29.78 | 29.56 | 29.75 | 15,877,201 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.67 | 29.70 | 20,043,246 | +0.10(+0.33%) |
Dec 27, 2004 | 30.14 | 30.23 | 29.59 | 29.60 | 20,911,000 | -0.63(-2.10%) |
Dec 23, 2004 | 29.82 | 30.29 | 29.77 | 30.24 | 21,527,828 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.08 | 29.53 | 29.84 | 20,850,846 | -0.23(-0.77%) |
Dec 21, 2004 | 29.81 | 30.10 | 29.59 | 30.08 | 23,307,506 | +0.37(+1.23%) |
Dec 20, 2004 | 29.12 | 29.77 | 29.09 | 29.71 | 28,051,022 | +0.73(+2.53%) |
Dec 17, 2004 | 28.89 | 29.29 | 28.88 | 28.98 | 54,688,956 | -0.17(-0.60%) |
Dec 16, 2004 | 29.37 | 29.37 | 28.89 | 29.15 | 21,033,540 | -0.24(-0.81%) |
Dec 15, 2004 | 29.41 | 29.49 | 29.28 | 29.39 | 21,768,958 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.56 | 29.31 | 29.48 | 18,088,092 | -0.01(-0.02%) |
Dec 13, 2004 | 29.35 | 29.49 | 29.30 | 29.48 | 20,273,030 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.35 | 29.03 | 29.18 | 18,782,432 | -0.10(-0.34%) |
Dec 09, 2004 | 29.03 | 29.28 | 28.71 | 29.28 | 25,160,056 | +0.17(+0.60%) |
Dec 08, 2004 | 28.72 | 29.14 | 28.45 | 29.10 | 23,309,052 | +0.19(+0.64%) |
Dec 07, 2004 | 29.17 | 29.27 | 28.80 | 28.92 | 20,886,938 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.17 | 18,826,774 | -0.08(-0.26%) |
Dec 03, 2004 | 28.92 | 29.35 | 28.86 | 29.25 | 22,713,708 | +0.06(+0.20%) |
Dec 02, 2004 | 29.50 | 29.60 | 29.06 | 29.19 | 27,628,230 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.08 | 29.58 | 29.76 | 23,414,064 | -0.06(-0.20%) |
Nov 30, 2004 | 29.80 | 30.09 | 29.80 | 29.82 | 22,208,248 | -0.07(-0.23%) |
Nov 29, 2004 | 30.07 | 30.13 | 29.57 | 29.89 | 17,342,534 | -0.16(-0.54%) |
Nov 26, 2004 | 30.02 | 30.26 | 30.02 | 30.05 | 7,730,040 | +0.09(+0.31%) |
Nov 24, 2004 | 29.79 | 29.97 | 29.71 | 29.96 | 16,527,028 | +0.17(+0.57%) |
Nov 23, 2004 | 29.62 | 29.83 | 29.60 | 29.79 | 24,375,828 | +0.17(+0.57%) |
Nov 22, 2004 | 29.31 | 29.66 | 29.27 | 29.62 | 20,043,418 | +0.31(+1.05%) |
Nov 19, 2004 | 29.15 | 29.33 | 29.09 | 29.31 | 24,048,250 | +0.19(+0.66%) |
Nov 18, 2004 | 29.17 | 29.19 | 28.98 | 29.12 | 15,564,404 | +0.03(+0.10%) |
Nov 17, 2004 | 28.86 | 29.18 | 28.84 | 29.09 | 19,761,728 | +0.34(+1.19%) |
Nov 16, 2004 | 28.80 | 29.05 | 28.74 | 28.75 | 17,162,590 | -0.10(-0.34%) |
Nov 15, 2004 | 29.17 | 29.20 | 28.60 | 28.85 | 21,842,000 | -0.49(-1.67%) |
Nov 12, 2004 | 28.80 | 29.38 | 28.76 | 29.34 | 19,589,690 | +0.44(+1.53%) |
Nov 11, 2004 | 28.83 | 28.96 | 28.69 | 28.89 | 15,105,692 | -0.01(-0.02%) |
Nov 10, 2004 | 28.69 | 28.94 | 28.45 | 28.90 | 20,516,738 | +0.21(+0.73%) |
Nov 09, 2004 | 28.98 | 29.06 | 28.66 | 28.69 | 21,000,542 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.35 | 29.07 | 29.19 | 18,633,596 | -0.13(-0.44%) |
Nov 05, 2004 | 29.09 | 29.34 | 28.95 | 29.32 | 24,524,150 | +0.12(+0.40%) |
Nov 04, 2004 | 28.79 | 29.21 | 28.77 | 29.20 | 26,890,236 | +0.54(+1.87%) |
Nov 03, 2004 | 28.51 | 28.74 | 28.27 | 28.67 | 22,429,956 | +0.49(+1.73%) |
Nov 02, 2004 | 28.25 | 28.47 | 28.07 | 28.18 | 20,692,386 | -0.23(-0.80%) |
Nov 01, 2004 | 28.74 | 28.80 | 28.23 | 28.41 | 23,614,632 | -0.23(-0.81%) |
Oct 29, 2004 | 28.11 | 28.66 | 28.11 | 28.64 | 24,684,156 | +0.35(+1.25%) |
Oct 28, 2004 | 28.28 | 28.57 | 28.07 | 28.28 | 31,470,306 | -0.20(-0.69%) |
Oct 27, 2004 | 28.71 | 28.73 | 28.22 | 28.48 | 23,336,724 | -0.26(-0.89%) |
Oct 26, 2004 | 28.36 | 28.74 | 28.34 | 28.74 | 21,699,008 | +0.34(+1.19%) |
Oct 25, 2004 | 28.28 | 28.56 | 28.23 | 28.40 | 17,899,038 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,208,136 | -0.06(-0.23%) |
Oct 21, 2004 | 28.42 | 28.56 | 28.22 | 28.40 | 19,119,806 | -0.04(-0.12%) |
Oct 20, 2004 | 28.10 | 28.50 | 28.07 | 28.43 | 21,071,350 | +0.33(+1.16%) |
Oct 19, 2004 | 28.22 | 28.42 | 28.06 | 28.11 | 19,637,640 | -0.26(-0.90%) |
Oct 18, 2004 | 28.39 | 28.60 | 28.34 | 28.36 | 15,805,361 | -0.16(-0.55%) |
Oct 15, 2004 | 28.48 | 28.63 | 28.31 | 28.52 | 18,937,112 | +0.18(+0.64%) |
Oct 14, 2004 | 28.24 | 28.59 | 28.24 | 28.34 | 20,056,650 | +0.13(+0.47%) |
Oct 13, 2004 | 28.48 | 28.49 | 28.03 | 28.21 | 25,193,398 | -0.52(-1.80%) |
Oct 12, 2004 | 28.83 | 29.02 | 28.70 | 28.73 | 16,936,414 | -0.24(-0.84%) |
Oct 11, 2004 | 29.09 | 29.12 | 28.75 | 28.97 | 12,917,659 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.23 | 28.94 | 29.00 | 18,115,074 | +0.06(+0.20%) |
Oct 07, 2004 | 28.70 | 29.36 | 28.70 | 28.94 | 18,443,512 | -0.17(-0.58%) |
Oct 06, 2004 | 28.71 | 29.11 | 28.16 | 29.11 | 22,095,332 | +0.41(+1.44%) |
Oct 05, 2004 | 28.58 | 28.81 | 28.57 | 28.70 | 18,799,276 | +0.23(+0.82%) |
Oct 04, 2004 | 28.36 | 28.77 | 28.23 | 28.46 | 22,854,638 | +0.02(+0.06%) |
Oct 01, 2004 | 28.19 | 28.49 | 28.14 | 28.45 | 19,433,806 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.15 | 27.92 | 28.12 | 23,609,304 | +0.10(+0.37%) |
Sep 29, 2004 | 28.17 | 28.97 | 27.70 | 28.02 | 28,049,648 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.00 | 28.24 | 22,809,608 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,739,992 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.83 | 21,846,126 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.14 | 27.74 | 27.79 | 29,833,106 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.63 | 28.34 | 28.43 | 23,892,540 | -0.37(-1.27%) |
Sep 21, 2004 | 28.22 | 28.87 | 28.21 | 28.80 | 27,824,502 | +0.74(+2.66%) |
Sep 20, 2004 | 28.15 | 28.29 | 28.00 | 28.05 | 20,059,058 | -0.09(-0.33%) |
Sep 17, 2004 | 27.80 | 28.25 | 27.77 | 28.14 | 32,260,034 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.69 | 27.52 | 27.67 | 13,205,708 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.79 | 27.56 | 27.60 | 19,780,462 | -0.02(-0.08%) |
Sep 14, 2004 | 27.71 | 27.80 | 27.57 | 27.62 | 16,747,705 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.74 | 27.56 | 27.64 | 16,314,086 | +0.08(+0.27%) |
Sep 10, 2004 | 27.69 | 27.72 | 27.42 | 27.56 | 15,943,541 | -0.06(-0.23%) |
Sep 09, 2004 | 27.47 | 27.67 | 27.41 | 27.63 | 19,091,276 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.48 | 27.32 | 27.39 | 17,594,834 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.49 | 27.14 | 27.43 | 25,700,920 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.38 | 20,000,106 | +0.05(+0.17%) |
Sep 02, 2004 | 27.18 | 27.34 | 27.03 | 27.34 | 15,632,291 | +0.31(+1.16%) |
Sep 01, 2004 | 26.88 | 27.09 | 26.78 | 27.02 | 19,956,796 | +0.20(+0.74%) |
Aug 31, 2004 | 26.32 | 26.84 | 26.32 | 26.82 | 20,863,908 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.58 | 26.24 | 26.26 | 13,890,424 | -0.18(-0.68%) |
Aug 27, 2004 | 26.40 | 26.52 | 26.39 | 26.44 | 12,713,310 | +0.11(+0.42%) |
Aug 26, 2004 | 26.18 | 26.41 | 26.14 | 26.33 | 16,748,564 | +0.03(+0.13%) |
Aug 25, 2004 | 26.16 | 26.29 | 26.12 | 26.29 | 20,028,122 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,992,018 | -0.08(-0.31%) |
Aug 23, 2004 | 26.44 | 26.50 | 26.10 | 26.18 | 17,064,112 | -0.15(-0.57%) |
Aug 20, 2004 | 26.29 | 26.56 | 26.26 | 26.33 | 20,086,384 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.04 | 26.24 | 20,864,596 | +0.16(+0.62%) |
Aug 18, 2004 | 25.83 | 26.16 | 25.79 | 26.07 | 20,067,650 | +0.26(+1.01%) |
Aug 17, 2004 | 26.05 | 26.16 | 25.72 | 25.81 | 20,956,028 | -0.42(-1.62%) |
Aug 16, 2004 | 26.19 | 26.35 | 26.10 | 26.24 | 18,262,708 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.25 | 25.93 | 26.14 | 17,651,378 | +0.21(+0.81%) |
Aug 12, 2004 | 26.18 | 26.43 | 25.91 | 25.93 | 19,101,932 | -0.33(-1.26%) |
Aug 11, 2004 | 26.27 | 26.40 | 25.89 | 26.26 | 25,127,572 | -0.09(-0.35%) |
Aug 10, 2004 | 26.48 | 26.56 | 26.25 | 26.35 | 20,191,050 | -0.16(-0.59%) |
Aug 09, 2004 | 26.32 | 26.79 | 26.32 | 26.51 | 19,228,426 | +0.26(+0.98%) |
Aug 06, 2004 | 26.51 | 26.68 | 26.18 | 26.25 | 18,828,492 | -0.41(-1.55%) |
Aug 05, 2004 | 26.91 | 26.96 | 26.52 | 26.67 | 20,668,324 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.90 | 23,005,708 | -0.38(-1.39%) |
Aug 03, 2004 | 26.95 | 27.31 | 26.95 | 27.28 | 22,571,918 | +0.37(+1.38%) |
Aug 02, 2004 | 26.93 | 27.01 | 26.68 | 26.91 | 16,837,248 | -0.03(-0.11%) |
Jul 30, 2004 | 26.84 | 26.96 | 26.75 | 26.94 | 17,850,056 | +0.16(+0.59%) |
Jul 29, 2004 | 26.80 | 26.89 | 26.63 | 26.78 | 23,082,190 | +0.13(+0.48%) |
Jul 28, 2004 | 26.33 | 26.73 | 25.95 | 26.65 | 25,292,736 | +0.23(+0.88%) |
Jul 27, 2004 | 26.37 | 26.44 | 26.27 | 26.42 | 18,568,458 | +0.05(+0.18%) |
Jul 26, 2004 | 26.34 | 26.50 | 26.24 | 26.38 | 17,589,508 | +0.01(+0.02%) |
Jul 23, 2004 | 26.34 | 26.46 | 26.23 | 26.37 | 15,237,342 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.56 | 26.23 | 26.41 | 18,961,518 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.24 | 26.28 | 26.28 | 19,832,194 | -0.42(-1.59%) |
Jul 20, 2004 | 26.61 | 26.84 | 26.61 | 26.71 | 16,727,940 | +0.00(+0.00%) |
Jul 19, 2004 | 26.65 | 26.82 | 25.83 | 26.71 | 17,080,438 | +0.04(+0.15%) |
Jul 16, 2004 | 26.59 | 26.74 | 26.46 | 26.67 | 19,673,904 | +0.30(+1.13%) |
Jul 15, 2004 | 26.40 | 26.53 | 26.30 | 26.37 | 13,620,765 | -0.08(-0.31%) |
Jul 14, 2004 | 26.15 | 26.47 | 26.15 | 26.45 | 14,815,925 | +0.15(+0.55%) |
Jul 13, 2004 | 26.24 | 26.35 | 26.10 | 26.31 | 14,921,795 | -0.13(-0.51%) |
Jul 12, 2004 | 26.33 | 26.46 | 26.26 | 26.44 | 12,937,768 | -0.01(-0.02%) |
Jul 09, 2004 | 26.44 | 26.50 | 26.31 | 26.44 | 14,625,669 | +0.08(+0.29%) |
Jul 08, 2004 | 26.47 | 26.49 | 26.31 | 26.37 | 18,873,006 | -0.03(-0.11%) |
Jul 07, 2004 | 26.24 | 26.40 | 26.12 | 26.40 | 19,928,266 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.24 | 26.03 | 26.24 | 19,519,568 | +0.22(+0.85%) |
Jul 02, 2004 | 25.83 | 26.12 | 25.79 | 26.02 | 13,731,619 | +0.08(+0.29%) |
Jul 01, 2004 | 25.91 | 25.97 | 25.72 | 25.94 | 21,707,428 | +0.10(+0.41%) |
Jun 30, 2004 | 25.90 | 25.97 | 25.70 | 25.84 | 23,516,840 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.93 | 18,863,726 | +0.11(+0.43%) |
Jun 28, 2004 | 25.89 | 25.96 | 25.60 | 25.82 | 23,444,656 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,193,804 | -0.59(-2.25%) |
Jun 24, 2004 | 26.36 | 26.49 | 26.33 | 26.34 | 17,195,760 | -0.11(-0.42%) |
Jun 23, 2004 | 26.13 | 26.46 | 26.08 | 26.45 | 25,018,266 | +0.33(+1.25%) |
Jun 22, 2004 | 25.85 | 26.18 | 25.83 | 26.12 | 17,987,550 | +0.10(+0.38%) |
Jun 21, 2004 | 26.12 | 26.18 | 25.98 | 26.03 | 16,638,226 | -0.15(-0.56%) |
Jun 18, 2004 | 26.05 | 26.17 | 25.98 | 26.17 | 25,427,652 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.12 | 25.98 | 26.05 | 15,516,453 | +0.02(+0.09%) |
Jun 16, 2004 | 25.83 | 26.10 | 25.75 | 26.03 | 20,813,036 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.56 | 25.65 | 21,784,426 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.64 | 25.43 | 25.51 | 16,089,284 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.68 | 25.38 | 25.59 | 15,692,101 | +0.31(+1.22%) |
Jun 09, 2004 | 25.22 | 25.42 | 25.08 | 25.28 | 20,031,558 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.74 | 25.44 | 25.54 | 22,081,066 | -0.06(-0.25%) |
Jun 07, 2004 | 25.60 | 25.60 | 25.38 | 25.60 | 18,764,386 | +0.37(+1.45%) |
Jun 04, 2004 | 25.31 | 25.36 | 25.14 | 25.23 | 17,223,604 | -0.10(-0.41%) |
Jun 03, 2004 | 25.43 | 25.57 | 25.34 | 25.34 | 14,876,766 | -0.13(-0.53%) |
Jun 02, 2004 | 25.51 | 25.60 | 25.43 | 25.47 | 23,345,660 | +0.05(+0.18%) |
Jun 01, 2004 | 25.31 | 25.51 | 25.24 | 25.43 | 17,187,854 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.32 | 25.05 | 25.16 | 17,614,256 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.23 | 18,246,380 | -0.10(-0.41%) |
May 26, 2004 | 25.47 | 25.50 | 25.18 | 25.34 | 17,223,946 | -0.16(-0.62%) |
May 25, 2004 | 25.02 | 25.50 | 25.02 | 25.50 | 21,714,304 | +0.59(+2.38%) |
May 24, 2004 | 24.82 | 25.05 | 24.73 | 24.90 | 19,987,560 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.18 | 24.70 | 24.79 | 28,977,898 | -0.08(-0.30%) |
May 20, 2004 | 24.76 | 25.06 | 24.74 | 24.86 | 14,320,606 | +0.08(+0.31%) |
May 19, 2004 | 24.90 | 25.09 | 24.69 | 24.79 | 23,513,230 | -0.05(-0.21%) |
May 18, 2004 | 25.05 | 25.05 | 24.76 | 24.84 | 19,668,576 | -0.21(-0.84%) |
May 17, 2004 | 25.19 | 25.33 | 25.03 | 25.05 | 17,581,602 | -0.13(-0.51%) |
May 14, 2004 | 24.90 | 25.35 | 24.86 | 25.18 | 18,294,676 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.86 | 17,618,380 | -0.16(-0.63%) |
May 12, 2004 | 24.59 | 25.04 | 24.59 | 25.02 | 22,982,678 | +0.23(+0.94%) |
May 11, 2004 | 24.61 | 24.81 | 24.44 | 24.79 | 19,397,542 | +0.32(+1.31%) |
May 10, 2004 | 24.80 | 24.93 | 24.20 | 24.47 | 28,015,102 | -0.70(-2.77%) |
May 07, 2004 | 25.31 | 25.48 | 25.05 | 25.16 | 17,216,212 | -0.34(-1.32%) |
May 06, 2004 | 25.54 | 25.74 | 25.32 | 25.50 | 19,804,350 | -0.09(-0.36%) |
May 05, 2004 | 25.24 | 25.60 | 25.14 | 25.60 | 22,608,182 | +0.27(+1.08%) |
May 04, 2004 | 25.39 | 25.54 | 25.16 | 25.32 | 22,572,432 | -0.09(-0.37%) |
May 03, 2004 | 24.96 | 25.43 | 24.92 | 25.42 | 21,279,482 | +0.66(+2.66%) |
Apr 30, 2004 | 24.96 | 25.29 | 24.76 | 24.76 | 22,663,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.16 | 25.44 | 24.73 | 24.75 | 23,255,430 | -0.34(-1.34%) |
Apr 28, 2004 | 25.42 | 25.48 | 25.09 | 25.09 | 20,278,186 | -0.37(-1.44%) |
Apr 27, 2004 | 25.06 | 25.58 | 25.05 | 25.46 | 22,966,522 | +0.43(+1.72%) |
Apr 26, 2004 | 25.16 | 25.28 | 25.00 | 25.03 | 16,286,759 | +0.02(+0.09%) |
Apr 23, 2004 | 25.16 | 25.16 | 24.89 | 25.00 | 13,675,935 | -0.19(-0.76%) |
Apr 22, 2004 | 24.84 | 25.34 | 24.79 | 25.19 | 17,604,804 | +0.20(+0.82%) |
Apr 21, 2004 | 24.76 | 25.01 | 24.67 | 24.99 | 18,669,516 | -0.20(-0.81%) |
Apr 20, 2004 | 25.44 | 25.44 | 24.84 | 25.19 | 17,810,700 | -0.25(-0.98%) |
Apr 19, 2004 | 25.51 | 25.52 | 25.29 | 25.44 | 12,220,913 | -0.08(-0.30%) |
Apr 16, 2004 | 25.45 | 25.54 | 25.34 | 25.52 | 17,664,440 | +0.10(+0.41%) |
Apr 15, 2004 | 25.19 | 25.50 | 24.73 | 25.42 | 20,640,138 | +0.22(+0.88%) |
Apr 14, 2004 | 24.77 | 25.19 | 24.73 | 25.19 | 19,849,896 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.90 | 24.91 | 21,227,922 | -0.17(-0.67%) |
Apr 12, 2004 | 24.84 | 25.23 | 24.79 | 25.08 | 17,101,750 | +0.38(+1.55%) |
Apr 08, 2004 | 24.57 | 24.98 | 24.53 | 24.70 | 21,040,930 | +0.32(+1.31%) |
Apr 07, 2004 | 24.45 | 24.60 | 24.37 | 24.38 | 17,435,342 | -0.17(-0.69%) |
Apr 06, 2004 | 24.47 | 24.67 | 24.44 | 24.55 | 12,803,196 | -0.03(-0.14%) |
Apr 05, 2004 | 24.42 | 24.63 | 24.41 | 24.58 | 14,864,907 | +0.20(+0.81%) |
Apr 02, 2004 | 24.43 | 24.43 | 24.20 | 24.39 | 19,370,904 | +0.23(+0.94%) |
Apr 01, 2004 | 24.38 | 24.43 | 24.11 | 24.16 | 19,560,472 | -0.04(-0.17%) |
Mar 31, 2004 | 24.23 | 24.42 | 24.11 | 24.20 | 21,707,600 | +0.02(+0.10%) |
Mar 30, 2004 | 24.09 | 24.24 | 24.01 | 24.18 | 17,965,380 | +0.27(+1.12%) |
Mar 29, 2004 | 23.78 | 24.09 | 23.77 | 23.91 | 16,536,653 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.46 | 23.70 | 19,498,944 | +0.29(+1.22%) |
Mar 25, 2004 | 23.39 | 23.48 | 23.28 | 23.42 | 21,832,548 | +0.09(+0.37%) |
Mar 24, 2004 | 23.68 | 23.82 | 23.22 | 23.33 | 22,673,146 | -0.38(-1.62%) |
Mar 23, 2004 | 23.86 | 23.97 | 23.54 | 23.72 | 18,743,418 | -0.10(-0.44%) |
Mar 22, 2004 | 24.00 | 24.14 | 23.76 | 23.82 | 21,250,436 | -0.33(-1.35%) |
Mar 19, 2004 | 24.56 | 24.68 | 24.13 | 24.15 | 32,633,500 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.41 | 24.71 | 18,143,776 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.80 | 24.53 | 24.58 | 15,601,527 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.58 | 24.26 | 24.48 | 16,705,426 | +0.17(+0.69%) |
Mar 15, 2004 | 24.31 | 24.61 | 24.23 | 24.31 | 19,972,952 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.49 | 24.07 | 24.45 | 19,372,278 | +0.40(+1.64%) |
Mar 11, 2004 | 24.61 | 24.76 | 23.94 | 24.06 | 25,756,088 | -0.63(-2.55%) |
Mar 10, 2004 | 25.02 | 25.25 | 24.69 | 24.69 | 32,083,870 | -0.20(-0.82%) |
Mar 09, 2004 | 24.64 | 24.99 | 24.62 | 24.89 | 24,253,976 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.67 | 24.76 | 17,911,242 | +0.04(+0.16%) |
Mar 05, 2004 | 24.27 | 24.76 | 24.23 | 24.72 | 21,980,352 | +0.43(+1.77%) |
Mar 04, 2004 | 24.32 | 24.36 | 24.25 | 24.29 | 14,373,884 | -0.09(-0.36%) |
Mar 03, 2004 | 24.45 | 24.46 | 24.20 | 24.38 | 23,400,830 | -0.08(-0.33%) |
Mar 02, 2004 | 24.55 | 24.66 | 24.44 | 24.46 | 20,429,086 | -0.28(-1.13%) |
Mar 01, 2004 | 24.77 | 24.81 | 24.62 | 24.74 | 27,482,316 | +0.20(+0.83%) |
Feb 27, 2004 | 24.71 | 24.86 | 24.50 | 24.54 | 22,924,588 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.87 | 24.61 | 24.62 | 16,039,787 | -0.20(-0.80%) |
Feb 25, 2004 | 24.70 | 24.87 | 24.61 | 24.82 | 17,659,284 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.56 | 24.62 | 17,849,370 | -0.16(-0.63%) |
Feb 23, 2004 | 24.57 | 24.84 | 24.52 | 24.77 | 16,469,969 | +0.32(+1.31%) |
Feb 20, 2004 | 24.55 | 24.70 | 24.38 | 24.45 | 19,345,982 | +0.05(+0.19%) |
Feb 19, 2004 | 24.38 | 24.66 | 24.36 | 24.41 | 18,078,468 | +0.09(+0.36%) |
Feb 18, 2004 | 24.50 | 24.60 | 24.32 | 24.32 | 13,349,904 | -0.25(-1.02%) |
Feb 17, 2004 | 24.55 | 24.70 | 24.51 | 24.57 | 14,776,568 | +0.19(+0.76%) |
Feb 13, 2004 | 24.37 | 24.52 | 24.22 | 24.39 | 19,308,344 | +0.00(+0.00%) |
Feb 12, 2004 | 24.31 | 24.44 | 24.18 | 24.39 | 16,887,776 | -0.01(-0.02%) |
Feb 11, 2004 | 23.86 | 24.43 | 23.84 | 24.39 | 25,016,204 | +0.48(+2.02%) |
Feb 10, 2004 | 23.61 | 23.99 | 23.56 | 23.91 | 14,991,229 | +0.21(+0.88%) |
Feb 09, 2004 | 23.45 | 23.80 | 23.40 | 23.70 | 15,202,625 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.60 | 23.33 | 23.57 | 17,064,112 | +0.08(+0.32%) |
Feb 05, 2004 | 23.55 | 23.59 | 23.33 | 23.50 | 16,078,285 | +0.02(+0.07%) |
Feb 04, 2004 | 23.30 | 23.57 | 23.30 | 23.48 | 20,807,192 | -0.03(-0.15%) |
Feb 03, 2004 | 23.74 | 23.74 | 23.50 | 23.51 | 17,270,008 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.50 | 23.68 | 24,000,988 | -0.06(-0.24%) |
Jan 30, 2004 | 23.94 | 24.00 | 23.61 | 23.73 | 19,046,764 | -0.40(-1.64%) |
Jan 29, 2004 | 24.12 | 24.20 | 23.95 | 24.13 | 28,643,618 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.18 | 23.51 | 23.75 | 20,949,498 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.30 | 23.92 | 23.97 | 17,851,260 | -0.21(-0.87%) |
Jan 26, 2004 | 23.88 | 24.18 | 23.79 | 24.18 | 16,440,236 | +0.30(+1.24%) |
Jan 23, 2004 | 24.06 | 24.11 | 23.71 | 23.88 | 20,175,410 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,194,466 | -0.09(-0.36%) |
Jan 21, 2004 | 23.83 | 24.12 | 23.75 | 24.11 | 19,784,930 | +0.32(+1.35%) |
Jan 20, 2004 | 23.56 | 23.83 | 23.56 | 23.79 | 18,544,398 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.56 | 23.32 | 23.56 | 22,867,184 | +0.13(+0.55%) |
Jan 15, 2004 | 23.67 | 23.71 | 23.40 | 23.44 | 17,627,490 | -0.23(-0.98%) |
Jan 14, 2004 | 23.61 | 23.69 | 23.45 | 23.67 | 14,676,541 | +0.00(+0.00%) |
Jan 13, 2004 | 23.78 | 23.84 | 23.52 | 23.67 | 16,096,159 | -0.10(-0.44%) |
Jan 12, 2004 | 23.68 | 23.79 | 23.58 | 23.77 | 17,739,718 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.44 | 27,199,940 | -0.35(-1.49%) |
Jan 08, 2004 | 23.80 | 23.80 | 23.45 | 23.80 | 25,106,776 | -0.06(-0.24%) |
Jan 07, 2004 | 23.90 | 24.00 | 23.59 | 23.86 | 23,307,678 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.83 | 24.03 | 21,250,264 | -0.16(-0.67%) |
Jan 05, 2004 | 23.91 | 24.22 | 23.84 | 24.19 | 25,209,552 | +0.55(+2.34%) |