Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.78 | 36.35 | 35.78 | 36.33 | 635,360 | +0.61(+1.70%) |
Dec 30, 2004 | 35.64 | 35.85 | 35.52 | 35.72 | 238,843 | +0.14(+0.40%) |
Dec 29, 2004 | 35.55 | 35.69 | 35.49 | 35.58 | 300,345 | -0.27(-0.75%) |
Dec 28, 2004 | 35.70 | 36.01 | 35.66 | 35.85 | 265,844 | +0.12(+0.34%) |
Dec 27, 2004 | 35.70 | 35.82 | 35.49 | 35.73 | 128,838 | +0.02(+0.05%) |
Dec 23, 2004 | 36.14 | 36.17 | 35.70 | 35.71 | 187,174 | -0.31(-0.87%) |
Dec 22, 2004 | 36.18 | 36.35 | 35.90 | 36.02 | 306,012 | -0.08(-0.22%) |
Dec 21, 2004 | 35.64 | 36.24 | 35.64 | 36.10 | 526,855 | +0.37(+1.02%) |
Dec 20, 2004 | 35.73 | 35.95 | 35.64 | 35.73 | 178,507 | -0.04(-0.10%) |
Dec 17, 2004 | 35.41 | 35.85 | 35.21 | 35.77 | 185,007 | +0.37(+1.03%) |
Dec 16, 2004 | 35.60 | 35.96 | 35.21 | 35.40 | 250,677 | -0.20(-0.56%) |
Dec 15, 2004 | 34.92 | 35.70 | 34.91 | 35.60 | 360,348 | +0.80(+2.31%) |
Dec 14, 2004 | 34.92 | 35.06 | 34.71 | 34.80 | 281,011 | -0.47(-1.33%) |
Dec 13, 2004 | 35.12 | 35.27 | 35.04 | 35.27 | 298,679 | +0.19(+0.55%) |
Dec 10, 2004 | 34.92 | 35.21 | 34.79 | 35.07 | 294,012 | +0.12(+0.34%) |
Dec 09, 2004 | 35.04 | 35.26 | 34.68 | 34.95 | 484,520 | -0.08(-0.24%) |
Dec 08, 2004 | 34.95 | 35.35 | 34.93 | 35.04 | 371,015 | +0.12(+0.34%) |
Dec 07, 2004 | 35.72 | 35.72 | 34.92 | 34.92 | 390,183 | -0.78(-2.18%) |
Dec 06, 2004 | 35.49 | 35.94 | 35.34 | 35.70 | 247,843 | +0.21(+0.59%) |
Dec 03, 2004 | 35.13 | 35.82 | 35.13 | 35.49 | 342,514 | +0.44(+1.27%) |
Dec 02, 2004 | 35.40 | 35.52 | 34.71 | 35.04 | 549,856 | -0.36(-1.02%) |
Dec 01, 2004 | 34.58 | 35.49 | 34.55 | 35.40 | 314,513 | +0.83(+2.39%) |
Nov 30, 2004 | 34.14 | 34.58 | 33.93 | 34.58 | 277,178 | +0.38(+1.11%) |
Nov 29, 2004 | 34.07 | 34.53 | 33.89 | 34.20 | 249,510 | +0.13(+0.39%) |
Nov 26, 2004 | 34.38 | 34.57 | 34.07 | 34.07 | 90,670 | -0.31(-0.91%) |
Nov 24, 2004 | 33.84 | 34.43 | 33.84 | 34.38 | 120,005 | +0.50(+1.49%) |
Nov 23, 2004 | 33.33 | 33.92 | 33.18 | 33.87 | 218,175 | +0.59(+1.78%) |
Nov 22, 2004 | 33.14 | 33.44 | 32.88 | 33.28 | 177,340 | +0.13(+0.40%) |
Nov 19, 2004 | 33.48 | 33.58 | 32.96 | 33.15 | 199,341 | -0.31(-0.93%) |
Nov 18, 2004 | 33.71 | 34.14 | 33.13 | 33.46 | 288,845 | -0.23(-0.69%) |
Nov 17, 2004 | 34.57 | 34.91 | 33.42 | 33.69 | 345,347 | -0.85(-2.45%) |
Nov 16, 2004 | 35.24 | 35.70 | 34.54 | 34.54 | 390,349 | -0.70(-1.97%) |
Nov 15, 2004 | 34.14 | 35.38 | 34.14 | 35.24 | 663,861 | +1.07(+3.13%) |
Nov 12, 2004 | 33.05 | 34.17 | 32.94 | 34.17 | 452,018 | +1.11(+3.36%) |
Nov 11, 2004 | 32.39 | 33.06 | 32.37 | 33.06 | 201,508 | +0.62(+1.92%) |
Nov 10, 2004 | 32.20 | 32.51 | 32.04 | 32.43 | 462,019 | +0.17(+0.54%) |
Nov 09, 2004 | 32.25 | 32.31 | 32.04 | 32.26 | 327,847 | +0.04(+0.13%) |
Nov 08, 2004 | 32.13 | 32.55 | 31.86 | 32.22 | 690,195 | -0.10(-0.32%) |
Nov 05, 2004 | 33.54 | 33.55 | 32.16 | 32.32 | 411,017 | -1.34(-3.98%) |
Nov 04, 2004 | 33.36 | 33.66 | 33.13 | 33.66 | 425,851 | +0.36(+1.08%) |
Nov 03, 2004 | 33.23 | 33.75 | 33.20 | 33.30 | 200,175 | +0.21(+0.63%) |
Nov 02, 2004 | 33.53 | 33.60 | 33.01 | 33.09 | 474,186 | -0.44(-1.32%) |
Nov 01, 2004 | 33.12 | 33.66 | 32.96 | 33.53 | 273,011 | +0.64(+1.95%) |
Oct 29, 2004 | 32.88 | 33.13 | 32.66 | 32.89 | 348,347 | -0.04(-0.13%) |
Oct 28, 2004 | 32.93 | 33.05 | 32.79 | 32.93 | 147,506 | +0.01(+0.02%) |
Oct 27, 2004 | 32.55 | 32.93 | 32.33 | 32.93 | 372,849 | +0.38(+1.16%) |
Oct 26, 2004 | 31.98 | 32.55 | 31.86 | 32.55 | 347,014 | +0.60(+1.88%) |
Oct 25, 2004 | 32.40 | 32.40 | 31.91 | 31.95 | 179,340 | -0.49(-1.50%) |
Oct 22, 2004 | 32.61 | 32.72 | 32.34 | 32.43 | 189,341 | -0.08(-0.26%) |
Oct 21, 2004 | 32.53 | 32.89 | 32.35 | 32.52 | 432,184 | +0.45(+1.40%) |
Oct 20, 2004 | 32.24 | 32.25 | 31.41 | 32.07 | 211,842 | -0.27(-0.83%) |
Oct 19, 2004 | 32.28 | 32.90 | 32.16 | 32.34 | 319,846 | +0.10(+0.32%) |
Oct 18, 2004 | 32.31 | 32.46 | 32.13 | 32.24 | 117,338 | -0.10(-0.32%) |
Oct 15, 2004 | 32.10 | 32.34 | 31.91 | 32.34 | 262,011 | +0.24(+0.75%) |
Oct 14, 2004 | 31.92 | 32.22 | 31.77 | 32.10 | 171,340 | +0.18(+0.56%) |
Oct 13, 2004 | 32.08 | 32.23 | 31.82 | 31.92 | 137,505 | -0.16(-0.50%) |
Oct 12, 2004 | 31.29 | 32.08 | 31.16 | 32.08 | 211,508 | +0.70(+2.24%) |
Oct 11, 2004 | 31.95 | 32.07 | 31.38 | 31.38 | 177,840 | -0.61(-1.91%) |
Oct 08, 2004 | 31.62 | 31.99 | 31.58 | 31.99 | 300,512 | +0.33(+1.04%) |
Oct 07, 2004 | 32.04 | 32.04 | 31.62 | 31.66 | 362,015 | -0.42(-1.31%) |
Oct 06, 2004 | 31.71 | 32.13 | 31.68 | 32.08 | 241,843 | +0.36(+1.13%) |
Oct 05, 2004 | 31.60 | 31.77 | 31.51 | 31.72 | 134,172 | +0.13(+0.42%) |
Oct 04, 2004 | 31.56 | 31.82 | 31.50 | 31.59 | 152,673 | +0.10(+0.30%) |
Oct 01, 2004 | 31.08 | 31.62 | 30.84 | 31.49 | 413,684 | +0.41(+1.31%) |
Sep 30, 2004 | 30.42 | 31.12 | 30.42 | 31.08 | 672,194 | +0.73(+2.39%) |
Sep 29, 2004 | 30.39 | 30.62 | 30.33 | 30.36 | 278,011 | -0.06(-0.20%) |
Sep 28, 2004 | 30.47 | 30.53 | 30.23 | 30.42 | 338,180 | -0.26(-0.86%) |
Sep 27, 2004 | 30.54 | 30.71 | 30.51 | 30.68 | 194,508 | +0.14(+0.47%) |
Sep 24, 2004 | 30.38 | 30.81 | 30.38 | 30.54 | 301,179 | -0.06(-0.20%) |
Sep 23, 2004 | 30.81 | 30.87 | 30.53 | 30.60 | 428,851 | -0.21(-0.68%) |
Sep 22, 2004 | 30.74 | 30.93 | 30.60 | 30.81 | 225,842 | +0.08(+0.25%) |
Sep 21, 2004 | 30.78 | 30.93 | 30.71 | 30.73 | 179,007 | -0.02(-0.06%) |
Sep 20, 2004 | 31.11 | 31.19 | 30.68 | 30.75 | 583,191 | -0.03(-0.10%) |
Sep 17, 2004 | 30.84 | 30.94 | 30.72 | 30.78 | 691,195 | -0.07(-0.23%) |
Sep 16, 2004 | 30.39 | 30.96 | 30.39 | 30.85 | 620,192 | +0.55(+1.80%) |
Sep 15, 2004 | 29.76 | 30.39 | 29.76 | 30.30 | 276,511 | +0.52(+1.73%) |
Sep 14, 2004 | 29.97 | 29.97 | 29.70 | 29.79 | 226,842 | -0.25(-0.84%) |
Sep 13, 2004 | 30.41 | 30.51 | 29.92 | 30.04 | 241,343 | -0.37(-1.22%) |
Sep 10, 2004 | 29.94 | 30.43 | 29.72 | 30.41 | 211,342 | +0.47(+1.58%) |
Sep 09, 2004 | 30.30 | 30.39 | 29.94 | 29.94 | 254,010 | -0.82(-2.65%) |
Sep 08, 2004 | 30.81 | 30.89 | 30.66 | 30.75 | 170,507 | +0.01(+0.02%) |
Sep 07, 2004 | 30.30 | 30.76 | 30.30 | 30.75 | 221,342 | +0.45(+1.49%) |
Sep 03, 2004 | 29.76 | 30.33 | 29.76 | 30.30 | 297,679 | +0.48(+1.61%) |
Sep 02, 2004 | 29.76 | 29.88 | 29.66 | 29.82 | 280,011 | +0.06(+0.20%) |
Sep 01, 2004 | 29.94 | 30.15 | 29.56 | 29.76 | 237,009 | -0.24(-0.80%) |
Aug 31, 2004 | 29.40 | 30.00 | 29.36 | 30.00 | 295,679 | +0.60(+2.04%) |
Aug 30, 2004 | 29.34 | 29.43 | 29.22 | 29.40 | 161,340 | +0.12(+0.41%) |
Aug 27, 2004 | 29.28 | 29.38 | 29.22 | 29.28 | 107,337 | +0.03(+0.10%) |
Aug 26, 2004 | 29.17 | 29.35 | 29.14 | 29.25 | 171,340 | +0.23(+0.79%) |
Aug 25, 2004 | 29.53 | 29.64 | 29.02 | 29.02 | 268,844 | -0.51(-1.73%) |
Aug 24, 2004 | 29.28 | 29.57 | 29.28 | 29.53 | 584,857 | +0.17(+0.57%) |
Aug 23, 2004 | 29.25 | 29.45 | 28.93 | 29.36 | 170,840 | +0.16(+0.53%) |
Aug 20, 2004 | 29.10 | 29.33 | 29.01 | 29.21 | 715,863 | +0.36(+1.25%) |
Aug 19, 2004 | 29.10 | 29.14 | 28.81 | 28.85 | 256,344 | -0.25(-0.87%) |
Aug 18, 2004 | 28.98 | 29.25 | 28.95 | 29.10 | 1,120,547 | -0.40(-1.36%) |
Aug 17, 2004 | 29.25 | 29.66 | 29.25 | 29.50 | 237,509 | +0.31(+1.07%) |
Aug 16, 2004 | 28.95 | 29.30 | 28.95 | 29.19 | 168,840 | +0.24(+0.83%) |
Aug 13, 2004 | 28.92 | 29.13 | 28.89 | 28.95 | 110,504 | +0.03(+0.10%) |
Aug 12, 2004 | 29.46 | 29.49 | 28.86 | 28.92 | 172,673 | -0.48(-1.63%) |
Aug 11, 2004 | 29.70 | 29.70 | 29.39 | 29.40 | 456,685 | -0.21(-0.71%) |
Aug 10, 2004 | 29.64 | 29.64 | 29.50 | 29.61 | 289,678 | +0.10(+0.35%) |
Aug 09, 2004 | 29.58 | 29.69 | 29.32 | 29.51 | 127,505 | -0.01(-0.02%) |
Aug 06, 2004 | 29.64 | 29.81 | 29.28 | 29.51 | 321,180 | -0.13(-0.43%) |
Aug 05, 2004 | 29.76 | 29.98 | 29.62 | 29.64 | 138,839 | -0.17(-0.56%) |
Aug 04, 2004 | 29.67 | 29.87 | 29.52 | 29.81 | 111,504 | +0.14(+0.46%) |
Aug 03, 2004 | 29.70 | 29.79 | 29.48 | 29.67 | 178,840 | +0.02(+0.06%) |
Aug 02, 2004 | 29.34 | 29.65 | 28.73 | 29.65 | 549,189 | +0.19(+0.65%) |
Jul 30, 2004 | 28.95 | 29.46 | 28.95 | 29.46 | 183,507 | +0.48(+1.66%) |
Jul 29, 2004 | 28.83 | 29.46 | 28.83 | 28.98 | 208,508 | +0.21(+0.73%) |
Jul 28, 2004 | 28.77 | 28.92 | 28.48 | 28.77 | 319,346 | +0.00(+0.00%) |
Jul 27, 2004 | 28.77 | 29.09 | 28.66 | 28.77 | 168,340 | +0.04(+0.15%) |
Jul 26, 2004 | 29.23 | 29.23 | 28.64 | 28.73 | 243,510 | -0.37(-1.28%) |
Jul 23, 2004 | 28.86 | 29.47 | 28.86 | 29.10 | 662,527 | -0.33(-1.12%) |
Jul 22, 2004 | 29.92 | 30.09 | 29.43 | 29.43 | 492,354 | -0.49(-1.64%) |
Jul 21, 2004 | 29.70 | 30.69 | 29.61 | 29.92 | 586,524 | +0.34(+1.16%) |
Jul 20, 2004 | 29.52 | 29.69 | 29.38 | 29.58 | 189,007 | +0.15(+0.51%) |
Jul 19, 2004 | 29.16 | 29.43 | 29.09 | 29.43 | 368,848 | +0.31(+1.07%) |
Jul 16, 2004 | 29.49 | 29.55 | 29.11 | 29.12 | 167,840 | -0.31(-1.06%) |
Jul 15, 2004 | 29.11 | 29.43 | 29.11 | 29.43 | 113,338 | +0.33(+1.13%) |
Jul 14, 2004 | 28.86 | 29.10 | 28.75 | 29.10 | 170,007 | +0.24(+0.83%) |
Jul 13, 2004 | 28.97 | 29.01 | 28.73 | 28.86 | 234,343 | -0.06(-0.21%) |
Jul 12, 2004 | 28.86 | 28.97 | 28.52 | 28.92 | 442,851 | +0.09(+0.31%) |
Jul 09, 2004 | 28.89 | 28.92 | 28.59 | 28.83 | 475,686 | -0.18(-0.62%) |
Jul 08, 2004 | 29.28 | 29.68 | 28.93 | 29.01 | 754,531 | -0.27(-0.92%) |
Jul 07, 2004 | 29.06 | 29.52 | 29.03 | 29.28 | 287,512 | +0.29(+0.99%) |
Jul 06, 2004 | 29.01 | 29.09 | 28.44 | 28.99 | 318,680 | -0.01(-0.04%) |
Jul 02, 2004 | 28.37 | 29.00 | 28.37 | 29.00 | 189,174 | +0.69(+2.44%) |
Jul 01, 2004 | 28.08 | 28.32 | 27.93 | 28.31 | 489,020 | +0.23(+0.83%) |
Jun 30, 2004 | 27.55 | 28.19 | 27.51 | 28.08 | 368,348 | +0.50(+1.83%) |
Jun 29, 2004 | 28.03 | 28.04 | 27.57 | 27.57 | 338,014 | -0.50(-1.77%) |
Jun 28, 2004 | 27.69 | 28.20 | 27.52 | 28.07 | 495,520 | +0.08(+0.30%) |
Jun 25, 2004 | 27.72 | 27.99 | 27.38 | 27.99 | 2,102,755 | +0.26(+0.93%) |
Jun 24, 2004 | 27.65 | 27.95 | 27.62 | 27.73 | 329,513 | +0.22(+0.79%) |
Jun 23, 2004 | 27.54 | 27.56 | 27.33 | 27.51 | 402,350 | -0.03(-0.11%) |
Jun 22, 2004 | 27.69 | 27.90 | 27.51 | 27.54 | 517,021 | -0.10(-0.35%) |
Jun 21, 2004 | 27.15 | 27.65 | 26.99 | 27.64 | 353,348 | +0.62(+2.31%) |
Jun 18, 2004 | 26.63 | 27.11 | 26.58 | 27.02 | 571,857 | +0.38(+1.44%) |
Jun 17, 2004 | 26.04 | 26.64 | 25.98 | 26.63 | 983,707 | +0.59(+2.28%) |
Jun 16, 2004 | 26.07 | 26.08 | 25.80 | 26.04 | 441,518 | -0.08(-0.30%) |
Jun 15, 2004 | 25.71 | 26.19 | 25.71 | 26.12 | 323,846 | +0.50(+1.94%) |
Jun 14, 2004 | 26.19 | 26.19 | 25.55 | 25.62 | 456,519 | -0.57(-2.18%) |
Jun 10, 2004 | 26.49 | 26.58 | 26.15 | 26.19 | 349,181 | -0.24(-0.91%) |
Jun 09, 2004 | 26.72 | 26.78 | 26.39 | 26.43 | 259,510 | -0.29(-1.08%) |
Jun 08, 2004 | 26.81 | 26.85 | 26.67 | 26.72 | 274,678 | -0.15(-0.56%) |
Jun 07, 2004 | 26.70 | 26.91 | 26.64 | 26.87 | 138,505 | +0.19(+0.70%) |
Jun 04, 2004 | 26.76 | 27.08 | 26.63 | 26.68 | 175,174 | +0.04(+0.16%) |
Jun 03, 2004 | 27.12 | 27.20 | 26.64 | 26.64 | 206,008 | -0.36(-1.33%) |
Jun 02, 2004 | 26.76 | 27.06 | 26.67 | 27.00 | 379,515 | +0.30(+1.12%) |
Jun 01, 2004 | 27.30 | 27.30 | 26.58 | 26.70 | 370,182 | -0.60(-2.20%) |
May 28, 2004 | 26.78 | 27.30 | 26.72 | 27.30 | 261,010 | +0.52(+1.95%) |
May 27, 2004 | 26.91 | 27.00 | 26.55 | 26.78 | 306,846 | +0.17(+0.63%) |
May 26, 2004 | 26.55 | 26.97 | 26.35 | 26.61 | 352,348 | +0.11(+0.41%) |
May 25, 2004 | 26.07 | 26.50 | 26.07 | 26.50 | 436,184 | +0.43(+1.63%) |
May 24, 2004 | 26.04 | 26.25 | 25.89 | 26.07 | 225,342 | +0.16(+0.60%) |
May 21, 2004 | 25.97 | 26.57 | 25.83 | 25.92 | 440,518 | +0.09(+0.35%) |
May 20, 2004 | 25.56 | 25.94 | 25.53 | 25.83 | 321,680 | +0.25(+0.99%) |
May 19, 2004 | 25.60 | 26.09 | 25.47 | 25.58 | 729,030 | +0.10(+0.38%) |
May 18, 2004 | 25.04 | 25.71 | 24.96 | 25.48 | 855,369 | +0.50(+2.02%) |
May 17, 2004 | 24.72 | 25.08 | 24.09 | 24.98 | 289,678 | +0.22(+0.87%) |
May 14, 2004 | 24.60 | 25.10 | 24.37 | 24.76 | 183,341 | +0.13(+0.51%) |
May 13, 2004 | 24.72 | 25.05 | 24.53 | 24.64 | 265,844 | -0.08(-0.34%) |
May 12, 2004 | 24.38 | 24.72 | 24.06 | 24.72 | 589,358 | +0.42(+1.73%) |
May 11, 2004 | 24.21 | 24.86 | 24.17 | 24.30 | 249,843 | +0.16(+0.65%) |
May 10, 2004 | 24.30 | 24.65 | 23.48 | 24.14 | 368,682 | -0.37(-1.49%) |
May 07, 2004 | 25.20 | 25.20 | 24.48 | 24.51 | 365,348 | -0.72(-2.85%) |
May 06, 2004 | 25.34 | 25.52 | 24.96 | 25.23 | 317,013 | -0.12(-0.47%) |
May 05, 2004 | 25.49 | 25.53 | 25.29 | 25.35 | 473,353 | -0.18(-0.71%) |
May 04, 2004 | 25.24 | 25.75 | 25.21 | 25.53 | 325,013 | +0.28(+1.12%) |
May 03, 2004 | 24.45 | 25.25 | 24.30 | 25.25 | 277,178 | +0.77(+3.14%) |
Apr 30, 2004 | 24.66 | 24.90 | 24.24 | 24.48 | 249,343 | -0.16(-0.66%) |
Apr 29, 2004 | 25.00 | 25.36 | 24.56 | 24.64 | 350,181 | -0.35(-1.42%) |
Apr 28, 2004 | 25.07 | 25.13 | 24.84 | 25.00 | 246,843 | +0.01(+0.02%) |
Apr 27, 2004 | 24.99 | 25.35 | 24.98 | 24.99 | 445,685 | +0.00(+0.00%) |
Apr 26, 2004 | 24.69 | 25.35 | 24.69 | 24.99 | 288,345 | +0.29(+1.17%) |
Apr 23, 2004 | 25.26 | 25.29 | 24.42 | 24.70 | 382,349 | -0.43(-1.72%) |
Apr 22, 2004 | 24.66 | 25.64 | 24.66 | 25.13 | 365,848 | +0.47(+1.92%) |
Apr 21, 2004 | 24.36 | 24.87 | 24.33 | 24.66 | 281,678 | +0.20(+0.83%) |
Apr 20, 2004 | 25.32 | 25.44 | 24.45 | 24.45 | 414,517 | -0.89(-3.53%) |
Apr 19, 2004 | 25.14 | 25.62 | 24.74 | 25.35 | 274,844 | +0.26(+1.05%) |
Apr 16, 2004 | 25.10 | 25.38 | 24.84 | 25.08 | 253,343 | +0.12(+0.48%) |
Apr 15, 2004 | 24.36 | 25.02 | 24.36 | 24.96 | 619,026 | +0.73(+3.00%) |
Apr 14, 2004 | 24.21 | 24.77 | 24.09 | 24.24 | 657,527 | -0.23(-0.96%) |
Apr 13, 2004 | 25.20 | 25.20 | 24.19 | 24.47 | 1,618,568 | -0.73(-2.88%) |
Apr 12, 2004 | 26.81 | 26.81 | 24.67 | 25.20 | 688,862 | -1.71(-6.35%) |
Apr 08, 2004 | 27.09 | 27.25 | 26.76 | 26.91 | 402,516 | -0.14(-0.53%) |
Apr 07, 2004 | 26.76 | 27.36 | 26.26 | 27.05 | 762,865 | +0.22(+0.83%) |
Apr 06, 2004 | 27.80 | 27.80 | 26.83 | 26.83 | 678,528 | -1.11(-3.97%) |
Apr 05, 2004 | 28.92 | 28.92 | 27.60 | 27.94 | 488,020 | -0.98(-3.38%) |
Apr 02, 2004 | 29.02 | 29.13 | 28.80 | 28.92 | 334,847 | +0.03(+0.10%) |
Apr 01, 2004 | 28.65 | 28.96 | 28.65 | 28.89 | 416,684 | +0.27(+0.94%) |
Mar 31, 2004 | 28.48 | 28.73 | 28.31 | 28.62 | 452,685 | +0.04(+0.13%) |
Mar 30, 2004 | 28.50 | 28.70 | 28.36 | 28.58 | 390,516 | +0.08(+0.29%) |
Mar 29, 2004 | 28.22 | 28.50 | 28.22 | 28.50 | 322,013 | -0.02(-0.06%) |
Mar 26, 2004 | 28.80 | 28.80 | 28.44 | 28.52 | 319,346 | -0.15(-0.52%) |
Mar 25, 2004 | 28.23 | 28.67 | 28.22 | 28.67 | 448,018 | +0.44(+1.55%) |
Mar 24, 2004 | 28.23 | 28.38 | 28.16 | 28.23 | 514,354 | +0.15(+0.53%) |
Mar 23, 2004 | 28.48 | 28.48 | 27.63 | 28.08 | 640,693 | +0.41(+1.50%) |
Mar 22, 2004 | 27.65 | 27.74 | 27.33 | 27.66 | 370,682 | +0.02(+0.09%) |
Mar 19, 2004 | 27.60 | 27.65 | 27.24 | 27.64 | 405,517 | +0.04(+0.15%) |
Mar 18, 2004 | 27.59 | 27.60 | 27.40 | 27.60 | 242,343 | +0.01(+0.02%) |
Mar 17, 2004 | 26.91 | 27.59 | 26.88 | 27.59 | 515,521 | +0.62(+2.31%) |
Mar 16, 2004 | 26.85 | 27.00 | 26.69 | 26.97 | 259,344 | +0.14(+0.51%) |
Mar 15, 2004 | 27.14 | 27.14 | 26.79 | 26.83 | 149,839 | -0.31(-1.15%) |
Mar 12, 2004 | 26.88 | 27.17 | 26.79 | 27.14 | 387,349 | +0.32(+1.21%) |
Mar 11, 2004 | 27.01 | 27.11 | 26.77 | 26.82 | 314,513 | -0.31(-1.15%) |
Mar 10, 2004 | 27.30 | 27.48 | 27.13 | 27.13 | 517,021 | -0.17(-0.62%) |
Mar 09, 2004 | 27.54 | 27.60 | 27.24 | 27.30 | 370,182 | -0.21(-0.76%) |
Mar 08, 2004 | 27.78 | 27.82 | 27.39 | 27.51 | 263,344 | -0.26(-0.93%) |
Mar 05, 2004 | 27.66 | 28.02 | 27.60 | 27.77 | 258,844 | +0.11(+0.39%) |
Mar 04, 2004 | 27.27 | 27.66 | 27.25 | 27.66 | 324,680 | +0.30(+1.10%) |
Mar 03, 2004 | 26.97 | 27.41 | 26.79 | 27.36 | 311,513 | +0.35(+1.31%) |
Mar 02, 2004 | 26.97 | 27.04 | 26.81 | 27.00 | 213,508 | +0.02(+0.07%) |
Mar 01, 2004 | 26.44 | 27.02 | 26.43 | 26.99 | 409,017 | +0.59(+2.23%) |
Feb 27, 2004 | 26.52 | 26.52 | 26.10 | 26.40 | 417,017 | -0.16(-0.59%) |
Feb 26, 2004 | 26.55 | 26.66 | 26.49 | 26.55 | 423,851 | -0.02(-0.09%) |
Feb 25, 2004 | 26.25 | 26.58 | 26.15 | 26.58 | 380,015 | +0.35(+1.33%) |
Feb 24, 2004 | 25.70 | 26.29 | 25.70 | 26.23 | 241,343 | +0.27(+1.04%) |
Feb 23, 2004 | 25.78 | 25.98 | 25.68 | 25.96 | 215,509 | +0.14(+0.53%) |
Feb 20, 2004 | 25.77 | 25.91 | 25.50 | 25.82 | 259,010 | +0.11(+0.44%) |
Feb 19, 2004 | 25.79 | 25.89 | 25.62 | 25.71 | 201,841 | -0.10(-0.37%) |
Feb 18, 2004 | 25.94 | 26.01 | 25.71 | 25.80 | 259,510 | -0.25(-0.94%) |
Feb 17, 2004 | 26.04 | 26.15 | 25.98 | 26.05 | 145,339 | +0.06(+0.23%) |
Feb 13, 2004 | 26.31 | 26.37 | 25.94 | 25.99 | 292,178 | -0.35(-1.32%) |
Feb 12, 2004 | 26.43 | 26.44 | 26.19 | 26.34 | 494,187 | -0.24(-0.90%) |
Feb 11, 2004 | 26.61 | 26.61 | 26.36 | 26.58 | 237,009 | -0.12(-0.45%) |
Feb 10, 2004 | 26.55 | 26.70 | 26.40 | 26.70 | 262,011 | +0.12(+0.45%) |
Feb 09, 2004 | 26.43 | 26.58 | 26.11 | 26.58 | 231,009 | +0.15(+0.57%) |
Feb 06, 2004 | 25.68 | 26.43 | 25.59 | 26.43 | 296,345 | +0.69(+2.68%) |
Feb 05, 2004 | 25.68 | 25.80 | 25.58 | 25.74 | 216,675 | +0.05(+0.21%) |
Feb 04, 2004 | 26.00 | 26.01 | 25.52 | 25.68 | 338,180 | -0.43(-1.65%) |
Feb 03, 2004 | 25.95 | 26.52 | 25.95 | 26.12 | 404,016 | +0.08(+0.30%) |
Feb 02, 2004 | 25.78 | 26.11 | 25.59 | 26.04 | 290,012 | +0.26(+1.00%) |
Jan 30, 2004 | 25.62 | 25.83 | 25.56 | 25.78 | 303,679 | +0.08(+0.33%) |
Jan 29, 2004 | 25.80 | 25.86 | 25.56 | 25.70 | 485,687 | +0.05(+0.21%) |
Jan 28, 2004 | 25.45 | 25.69 | 25.32 | 25.64 | 478,186 | +0.16(+0.61%) |
Jan 27, 2004 | 25.41 | 25.58 | 25.35 | 25.49 | 442,685 | +0.00(+0.00%) |
Jan 26, 2004 | 25.26 | 25.50 | 25.20 | 25.49 | 290,678 | +0.11(+0.43%) |
Jan 23, 2004 | 25.11 | 25.38 | 24.88 | 25.38 | 242,176 | +0.59(+2.40%) |
Jan 22, 2004 | 24.71 | 24.91 | 24.60 | 24.79 | 519,521 | +0.11(+0.46%) |
Jan 21, 2004 | 24.74 | 24.82 | 24.60 | 24.67 | 314,013 | -0.15(-0.60%) |
Jan 20, 2004 | 25.08 | 25.17 | 24.82 | 24.82 | 364,848 | -0.25(-0.98%) |
Jan 16, 2004 | 25.30 | 25.30 | 25.07 | 25.07 | 300,512 | -0.23(-0.92%) |
Jan 15, 2004 | 25.38 | 25.40 | 25.14 | 25.30 | 199,508 | -0.05(-0.19%) |
Jan 14, 2004 | 25.36 | 25.38 | 25.29 | 25.35 | 620,359 | +0.05(+0.19%) |
Jan 13, 2004 | 25.40 | 25.53 | 25.28 | 25.30 | 1,316,888 | -0.10(-0.38%) |
Jan 12, 2004 | 25.13 | 25.40 | 25.13 | 25.40 | 194,841 | +0.17(+0.67%) |
Jan 09, 2004 | 25.20 | 25.34 | 25.10 | 25.23 | 178,840 | -0.02(-0.10%) |
Jan 08, 2004 | 25.11 | 25.38 | 25.08 | 25.25 | 386,349 | +0.26(+1.03%) |
Jan 07, 2004 | 24.93 | 25.14 | 24.93 | 25.00 | 248,177 | +0.14(+0.58%) |
Jan 06, 2004 | 24.76 | 25.20 | 24.72 | 24.85 | 413,184 | +0.01(+0.05%) |
Jan 05, 2004 | 24.72 | 25.02 | 24.72 | 24.84 | 215,842 | +0.15(+0.61%) |