Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 42.86 | 42.93 | 42.69 | 42.69 | 70,029 | -0.13(-0.30%) |
Dec 30, 2004 | 42.63 | 42.86 | 42.63 | 42.82 | 481,674 | +0.16(+0.39%) |
Dec 29, 2004 | 42.62 | 42.82 | 42.62 | 42.65 | 17,835 | +0.04(+0.09%) |
Dec 28, 2004 | 42.45 | 42.62 | 42.45 | 42.62 | 44,206 | +0.22(+0.52%) |
Dec 27, 2004 | 42.59 | 42.73 | 42.31 | 42.40 | 23,525 | -0.40(-0.94%) |
Dec 23, 2004 | 42.77 | 42.91 | 42.72 | 42.80 | 29,762 | +0.01(+0.02%) |
Dec 22, 2004 | 42.50 | 42.91 | 42.50 | 42.79 | 94,540 | +0.16(+0.36%) |
Dec 21, 2004 | 42.31 | 42.70 | 42.30 | 42.63 | 49,020 | +0.47(+1.11%) |
Dec 20, 2004 | 42.40 | 42.72 | 42.06 | 42.17 | 32,935 | -0.22(-0.52%) |
Dec 17, 2004 | 42.50 | 42.77 | 42.38 | 42.39 | 60,291 | -0.36(-0.83%) |
Dec 16, 2004 | 42.95 | 43.17 | 42.57 | 42.74 | 58,759 | -0.27(-0.64%) |
Dec 15, 2004 | 43.04 | 43.16 | 42.87 | 43.02 | 27,902 | +0.08(+0.19%) |
Dec 14, 2004 | 42.86 | 43.06 | 42.86 | 42.93 | 25,604 | +0.13(+0.30%) |
Dec 13, 2004 | 42.86 | 42.90 | 42.51 | 42.81 | 17,069 | +0.39(+0.93%) |
Dec 10, 2004 | 42.50 | 42.58 | 42.35 | 42.41 | 14,115 | -0.08(-0.19%) |
Dec 09, 2004 | 42.18 | 42.72 | 41.94 | 42.50 | 56,680 | -0.17(-0.41%) |
Dec 08, 2004 | 42.77 | 42.83 | 42.51 | 42.67 | 508,482 | +0.04(+0.09%) |
Dec 07, 2004 | 43.59 | 43.68 | 42.62 | 42.63 | 16,522 | -0.82(-1.89%) |
Dec 06, 2004 | 43.14 | 43.57 | 42.98 | 43.46 | 18,054 | +0.32(+0.74%) |
Dec 03, 2004 | 43.32 | 43.57 | 43.11 | 43.14 | 37,203 | +0.43(+1.01%) |
Dec 02, 2004 | 42.63 | 43.10 | 42.63 | 42.71 | 72,218 | +0.00(+0.00%) |
Dec 01, 2004 | 42.24 | 42.71 | 42.23 | 42.71 | 23,853 | +0.93(+2.23%) |
Nov 30, 2004 | 41.98 | 42.04 | 41.77 | 41.77 | 6,565 | -0.21(-0.50%) |
Nov 29, 2004 | 42.18 | 42.36 | 41.68 | 41.98 | 43,002 | -0.01(-0.02%) |
Nov 26, 2004 | 42.04 | 42.12 | 41.97 | 41.99 | 5,799 | +0.00(+0.00%) |
Nov 24, 2004 | 41.81 | 42.07 | 41.81 | 41.99 | 88,412 | +0.35(+0.83%) |
Nov 23, 2004 | 41.79 | 41.89 | 41.44 | 41.65 | 48,036 | -0.15(-0.35%) |
Nov 22, 2004 | 41.40 | 41.79 | 41.24 | 41.79 | 105,263 | +0.24(+0.57%) |
Nov 19, 2004 | 42.42 | 42.42 | 41.55 | 41.55 | 133,494 | -0.81(-1.92%) |
Nov 18, 2004 | 42.18 | 42.45 | 42.03 | 42.37 | 33,811 | +0.27(+0.65%) |
Nov 17, 2004 | 42.13 | 42.54 | 41.98 | 42.09 | 42,127 | +0.52(+1.25%) |
Nov 16, 2004 | 41.73 | 41.73 | 41.36 | 41.57 | 21,008 | -0.37(-0.89%) |
Nov 15, 2004 | 41.67 | 41.95 | 41.48 | 41.95 | 46,285 | +0.37(+0.90%) |
Nov 12, 2004 | 41.17 | 41.57 | 40.95 | 41.57 | 51,428 | +0.53(+1.29%) |
Nov 11, 2004 | 40.63 | 41.04 | 40.51 | 41.04 | 60,619 | +0.62(+1.54%) |
Nov 10, 2004 | 40.81 | 40.81 | 40.35 | 40.42 | 43,112 | -0.35(-0.85%) |
Nov 09, 2004 | 40.92 | 41.02 | 40.69 | 40.77 | 32,169 | -0.01(-0.02%) |
Nov 08, 2004 | 40.79 | 40.91 | 40.70 | 40.78 | 17,945 | +0.01(+0.02%) |
Nov 05, 2004 | 40.76 | 40.91 | 40.45 | 40.77 | 119,488 | +0.40(+1.00%) |
Nov 04, 2004 | 39.98 | 40.44 | 39.73 | 40.37 | 114,236 | +0.44(+1.10%) |
Nov 03, 2004 | 40.42 | 40.62 | 39.87 | 39.93 | 151,877 | +0.11(+0.28%) |
Nov 02, 2004 | 39.74 | 40.25 | 39.71 | 39.82 | 65,981 | +0.15(+0.37%) |
Nov 01, 2004 | 39.48 | 39.80 | 39.40 | 39.67 | 211,730 | +0.22(+0.56%) |
Oct 29, 2004 | 39.48 | 39.72 | 39.27 | 39.45 | 60,510 | +0.06(+0.16%) |
Oct 28, 2004 | 39.25 | 39.64 | 39.17 | 39.39 | 71,780 | +0.06(+0.16%) |
Oct 27, 2004 | 38.38 | 39.43 | 38.32 | 39.32 | 17,507 | +1.09(+2.84%) |
Oct 26, 2004 | 38.29 | 38.38 | 37.98 | 38.24 | 22,212 | -0.05(-0.12%) |
Oct 25, 2004 | 38.29 | 38.41 | 38.17 | 38.28 | 31,951 | +0.01(+0.02%) |
Oct 22, 2004 | 39.21 | 39.21 | 38.26 | 38.27 | 64,668 | -0.90(-2.31%) |
Oct 21, 2004 | 38.61 | 39.28 | 38.58 | 39.18 | 30,747 | +0.68(+1.76%) |
Oct 20, 2004 | 38.49 | 38.63 | 38.21 | 38.50 | 47,707 | +0.01(+0.02%) |
Oct 19, 2004 | 38.93 | 39.01 | 38.49 | 38.49 | 24,401 | +0.14(+0.36%) |
Oct 18, 2004 | 37.80 | 38.36 | 37.72 | 38.36 | 17,288 | +0.43(+1.13%) |
Oct 15, 2004 | 37.88 | 38.15 | 37.82 | 37.93 | 6,018 | +0.03(+0.07%) |
Oct 14, 2004 | 38.25 | 38.25 | 37.75 | 37.90 | 13,021 | -0.29(-0.77%) |
Oct 13, 2004 | 38.75 | 38.75 | 38.05 | 38.19 | 25,604 | -0.01(-0.02%) |
Oct 12, 2004 | 37.93 | 38.22 | 37.83 | 38.20 | 7,002 | -0.18(-0.48%) |
Oct 11, 2004 | 38.20 | 38.38 | 38.10 | 38.38 | 12,692 | +0.11(+0.29%) |
Oct 08, 2004 | 38.91 | 38.95 | 38.12 | 38.27 | 25,276 | -0.75(-1.92%) |
Oct 07, 2004 | 39.34 | 39.39 | 39.02 | 39.02 | 10,285 | -0.29(-0.74%) |
Oct 06, 2004 | 38.96 | 39.40 | 38.73 | 39.32 | 27,574 | +0.32(+0.82%) |
Oct 05, 2004 | 38.84 | 39.19 | 38.84 | 39.00 | 20,461 | +0.03(+0.07%) |
Oct 04, 2004 | 39.11 | 39.29 | 38.97 | 38.97 | 27,683 | +0.36(+0.92%) |
Oct 01, 2004 | 37.93 | 38.69 | 37.93 | 38.61 | 19,477 | +1.18(+3.15%) |
Sep 30, 2004 | 37.20 | 37.68 | 37.20 | 37.43 | 48,692 | +0.11(+0.29%) |
Sep 29, 2004 | 36.97 | 37.41 | 36.92 | 37.32 | 784,553 | +0.39(+1.06%) |
Sep 28, 2004 | 36.88 | 36.93 | 36.62 | 36.93 | 6,674 | -0.04(-0.10%) |
Sep 27, 2004 | 37.10 | 37.10 | 36.85 | 36.97 | 8,753 | -0.28(-0.76%) |
Sep 24, 2004 | 37.56 | 37.70 | 37.21 | 37.25 | 10,942 | -0.39(-1.04%) |
Sep 23, 2004 | 37.47 | 37.75 | 37.41 | 37.64 | 9,738 | +0.16(+0.44%) |
Sep 22, 2004 | 37.94 | 37.94 | 37.46 | 37.48 | 8,097 | -0.82(-2.15%) |
Sep 21, 2004 | 38.20 | 38.37 | 38.08 | 38.30 | 27,464 | +0.26(+0.67%) |
Sep 20, 2004 | 37.65 | 38.26 | 37.56 | 38.05 | 6,127 | +0.32(+0.86%) |
Sep 17, 2004 | 37.56 | 37.80 | 37.53 | 37.72 | 33,811 | +0.04(+0.11%) |
Sep 16, 2004 | 37.74 | 37.94 | 37.55 | 37.68 | 12,036 | +0.02(+0.05%) |
Sep 15, 2004 | 38.06 | 38.06 | 37.54 | 37.66 | 16,303 | -0.48(-1.27%) |
Sep 14, 2004 | 38.20 | 38.20 | 37.93 | 38.15 | 12,036 | +0.12(+0.31%) |
Sep 13, 2004 | 37.93 | 38.42 | 37.93 | 38.03 | 554,330 | +0.26(+0.68%) |
Sep 10, 2004 | 37.42 | 37.82 | 37.32 | 37.77 | 26,151 | +0.76(+2.05%) |
Sep 09, 2004 | 36.37 | 37.07 | 36.37 | 37.01 | 498,196 | +0.76(+2.09%) |
Sep 08, 2004 | 36.10 | 36.50 | 36.10 | 36.25 | 9,082 | +0.06(+0.18%) |
Sep 07, 2004 | 36.28 | 36.28 | 36.11 | 36.19 | 7,987 | +0.05(+0.15%) |
Sep 03, 2004 | 36.42 | 36.54 | 35.99 | 36.14 | 65,324 | -0.83(-2.25%) |
Sep 02, 2004 | 36.37 | 37.01 | 36.37 | 36.97 | 60,729 | +0.50(+1.38%) |
Sep 01, 2004 | 36.14 | 36.64 | 36.10 | 36.46 | 8,644 | +0.33(+0.91%) |
Aug 31, 2004 | 36.28 | 36.28 | 35.84 | 36.14 | 13,130 | -0.34(-0.93%) |
Aug 30, 2004 | 36.78 | 36.78 | 36.39 | 36.47 | 13,896 | -0.51(-1.38%) |
Aug 27, 2004 | 36.92 | 37.07 | 36.89 | 36.99 | 15,428 | +0.20(+0.53%) |
Aug 26, 2004 | 36.74 | 36.88 | 36.71 | 36.79 | 4,486 | -0.11(-0.31%) |
Aug 25, 2004 | 36.37 | 37.05 | 36.34 | 36.90 | 9,082 | +0.43(+1.18%) |
Aug 24, 2004 | 37.01 | 37.01 | 36.33 | 36.47 | 20,024 | -0.20(-0.55%) |
Aug 23, 2004 | 36.65 | 36.88 | 36.57 | 36.67 | 14,334 | +0.15(+0.40%) |
Aug 20, 2004 | 36.03 | 36.58 | 36.03 | 36.53 | 9,410 | +0.26(+0.71%) |
Aug 19, 2004 | 36.17 | 36.46 | 35.98 | 36.27 | 19,914 | -0.21(-0.58%) |
Aug 18, 2004 | 35.42 | 36.48 | 35.42 | 36.48 | 28,340 | +0.91(+2.57%) |
Aug 17, 2004 | 35.58 | 35.72 | 35.43 | 35.57 | 32,498 | +0.28(+0.80%) |
Aug 16, 2004 | 34.87 | 35.45 | 34.87 | 35.29 | 45,957 | +0.51(+1.47%) |
Aug 13, 2004 | 34.73 | 34.89 | 34.55 | 34.77 | 133,713 | +0.17(+0.50%) |
Aug 12, 2004 | 34.77 | 35.05 | 34.39 | 34.60 | 260,751 | -0.79(-2.22%) |
Aug 11, 2004 | 35.64 | 35.64 | 35.17 | 35.39 | 25,385 | -0.99(-2.71%) |
Aug 10, 2004 | 36.01 | 36.45 | 36.01 | 36.37 | 20,899 | +0.56(+1.56%) |
Aug 09, 2004 | 36.01 | 36.01 | 35.72 | 35.82 | 15,647 | -0.14(-0.38%) |
Aug 06, 2004 | 36.37 | 36.46 | 35.83 | 35.95 | 30,419 | -0.98(-2.65%) |
Aug 05, 2004 | 37.47 | 37.68 | 36.84 | 36.93 | 24,401 | -0.59(-1.58%) |
Aug 04, 2004 | 37.29 | 37.61 | 37.22 | 37.52 | 7,112 | +0.07(+0.20%) |
Aug 03, 2004 | 38.25 | 38.25 | 37.45 | 37.45 | 17,288 | -0.89(-2.31%) |
Aug 02, 2004 | 37.74 | 38.34 | 37.74 | 38.34 | 16,632 | +0.12(+0.31%) |
Jul 30, 2004 | 37.86 | 38.42 | 37.86 | 38.22 | 17,835 | +0.22(+0.58%) |
Jul 29, 2004 | 37.84 | 38.18 | 37.73 | 38.00 | 29,106 | +0.62(+1.66%) |
Jul 28, 2004 | 37.40 | 37.50 | 36.78 | 37.38 | 22,322 | -0.09(-0.24%) |
Jul 27, 2004 | 37.28 | 37.60 | 36.99 | 37.47 | 23,087 | +0.35(+0.94%) |
Jul 26, 2004 | 37.30 | 37.44 | 36.86 | 37.12 | 48,692 | -0.08(-0.22%) |
Jul 23, 2004 | 37.93 | 37.93 | 37.20 | 37.20 | 51,318 | -0.92(-2.42%) |
Jul 22, 2004 | 37.61 | 38.25 | 37.38 | 38.13 | 64,230 | +0.38(+1.02%) |
Jul 21, 2004 | 38.98 | 39.02 | 37.64 | 37.74 | 74,297 | -0.78(-2.02%) |
Jul 20, 2004 | 38.00 | 38.54 | 37.93 | 38.52 | 11,708 | +0.65(+1.71%) |
Jul 19, 2004 | 37.74 | 37.99 | 37.47 | 37.87 | 34,467 | +0.02(+0.05%) |
Jul 16, 2004 | 38.61 | 38.61 | 37.74 | 37.85 | 19,914 | -0.55(-1.43%) |
Jul 15, 2004 | 38.43 | 38.71 | 38.36 | 38.40 | 44,753 | -0.07(-0.19%) |
Jul 14, 2004 | 38.57 | 38.96 | 38.29 | 38.48 | 161,397 | -0.75(-1.91%) |
Jul 13, 2004 | 39.21 | 39.56 | 39.11 | 39.22 | 85,458 | -0.04(-0.09%) |
Jul 12, 2004 | 39.25 | 39.36 | 38.93 | 39.26 | 89,288 | -0.29(-0.74%) |
Jul 09, 2004 | 39.48 | 39.84 | 39.45 | 39.55 | 62,698 | +0.28(+0.72%) |
Jul 08, 2004 | 39.30 | 39.85 | 39.27 | 39.27 | 66,528 | -0.59(-1.49%) |
Jul 07, 2004 | 39.71 | 40.14 | 39.71 | 39.86 | 32,935 | -0.03(-0.07%) |
Jul 06, 2004 | 40.49 | 40.58 | 39.54 | 39.89 | 53,507 | -1.05(-2.57%) |
Jul 02, 2004 | 41.35 | 41.35 | 40.68 | 40.94 | 12,036 | -0.48(-1.17%) |
Jul 01, 2004 | 42.27 | 42.27 | 41.16 | 41.43 | 30,528 | -0.93(-2.20%) |
Jun 30, 2004 | 42.08 | 42.45 | 41.91 | 42.36 | 280,338 | +0.32(+0.76%) |
Jun 29, 2004 | 41.58 | 42.04 | 41.58 | 42.04 | 48,364 | +0.48(+1.17%) |
Jun 28, 2004 | 41.81 | 42.10 | 41.37 | 41.55 | 49,130 | -0.26(-0.61%) |
Jun 25, 2004 | 41.72 | 42.04 | 41.69 | 41.81 | 33,920 | +0.18(+0.44%) |
Jun 24, 2004 | 41.88 | 42.17 | 41.63 | 41.63 | 383,851 | -0.15(-0.35%) |
Jun 23, 2004 | 41.17 | 41.88 | 41.14 | 41.77 | 93,008 | +0.78(+1.89%) |
Jun 22, 2004 | 40.58 | 41.13 | 40.58 | 41.00 | 25,057 | +0.48(+1.17%) |
Jun 21, 2004 | 40.94 | 41.05 | 40.52 | 40.52 | 13,568 | -0.35(-0.85%) |
Jun 18, 2004 | 40.75 | 41.13 | 40.67 | 40.87 | 10,723 | +0.14(+0.34%) |
Jun 17, 2004 | 41.18 | 41.18 | 40.72 | 40.73 | 32,826 | -0.68(-1.63%) |
Jun 16, 2004 | 41.31 | 41.44 | 41.14 | 41.41 | 5,471 | -0.06(-0.15%) |
Jun 15, 2004 | 41.35 | 41.74 | 41.25 | 41.47 | 15,756 | +0.53(+1.29%) |
Jun 14, 2004 | 41.54 | 41.54 | 40.63 | 40.94 | 19,148 | -0.59(-1.43%) |
Jun 10, 2004 | 41.58 | 41.61 | 41.34 | 41.54 | 24,729 | +0.13(+0.31%) |
Jun 09, 2004 | 42.04 | 42.04 | 41.31 | 41.41 | 22,869 | -0.55(-1.31%) |
Jun 08, 2004 | 41.77 | 42.04 | 41.69 | 41.96 | 753,149 | +0.08(+0.20%) |
Jun 07, 2004 | 41.26 | 41.87 | 41.24 | 41.87 | 31,404 | +0.91(+2.23%) |
Jun 04, 2004 | 41.13 | 41.24 | 40.91 | 40.96 | 49,130 | +0.60(+1.49%) |
Jun 03, 2004 | 40.85 | 40.85 | 40.36 | 40.36 | 20,352 | -0.69(-1.69%) |
Jun 02, 2004 | 41.26 | 41.34 | 40.74 | 41.05 | 17,288 | -0.05(-0.13%) |
Jun 01, 2004 | 40.90 | 41.31 | 40.81 | 41.11 | 84,911 | -0.17(-0.42%) |
May 28, 2004 | 41.17 | 41.29 | 41.04 | 41.28 | 66,856 | +0.16(+0.40%) |
May 27, 2004 | 41.35 | 41.35 | 40.76 | 41.12 | 148,156 | +0.27(+0.65%) |
May 26, 2004 | 40.63 | 40.95 | 40.41 | 40.85 | 498,087 | +0.12(+0.29%) |
May 25, 2004 | 39.57 | 40.73 | 39.49 | 40.73 | 118,831 | +0.98(+2.46%) |
May 24, 2004 | 39.75 | 40.12 | 39.59 | 39.75 | 47,817 | +0.43(+1.09%) |
May 21, 2004 | 39.48 | 39.72 | 39.32 | 39.32 | 4,595 | -0.01(-0.02%) |
May 20, 2004 | 39.53 | 39.66 | 39.23 | 39.33 | 28,449 | -0.14(-0.35%) |
May 19, 2004 | 39.71 | 40.18 | 39.41 | 39.47 | 26,698 | +0.38(+0.98%) |
May 18, 2004 | 39.07 | 39.27 | 39.00 | 39.09 | 6,237 | +0.51(+1.33%) |
May 17, 2004 | 38.52 | 38.86 | 38.33 | 38.58 | 75,500 | -0.58(-1.49%) |
May 14, 2004 | 39.71 | 39.76 | 39.16 | 39.16 | 10,832 | -0.69(-1.72%) |
May 13, 2004 | 39.71 | 40.15 | 39.59 | 39.85 | 61,385 | -0.07(-0.18%) |
May 12, 2004 | 40.03 | 40.03 | 38.94 | 39.92 | 28,887 | -0.23(-0.57%) |
May 11, 2004 | 39.85 | 40.19 | 39.80 | 40.15 | 35,124 | +0.77(+1.95%) |
May 10, 2004 | 39.11 | 39.59 | 39.01 | 39.38 | 35,233 | -0.29(-0.74%) |
May 07, 2004 | 39.85 | 40.30 | 39.62 | 39.67 | 16,522 | -0.02(-0.05%) |
May 06, 2004 | 39.74 | 39.83 | 39.26 | 39.69 | 35,562 | -0.26(-0.64%) |
May 05, 2004 | 39.85 | 40.17 | 39.67 | 39.95 | 34,030 | +0.23(+0.58%) |
May 04, 2004 | 39.41 | 40.20 | 39.36 | 39.72 | 11,051 | +0.51(+1.31%) |
May 03, 2004 | 39.11 | 39.79 | 39.01 | 39.21 | 12,692 | -0.05(-0.12%) |
Apr 30, 2004 | 39.85 | 40.07 | 38.94 | 39.25 | 30,966 | -0.76(-1.90%) |
Apr 29, 2004 | 40.67 | 40.89 | 39.62 | 40.01 | 26,698 | -0.82(-2.01%) |
Apr 28, 2004 | 41.07 | 41.19 | 40.67 | 40.83 | 21,008 | -0.86(-2.06%) |
Apr 27, 2004 | 41.99 | 42.36 | 41.69 | 41.69 | 9,847 | -0.30(-0.72%) |
Apr 26, 2004 | 42.40 | 42.40 | 41.78 | 41.99 | 23,744 | -0.46(-1.08%) |
Apr 23, 2004 | 42.31 | 42.50 | 42.10 | 42.45 | 21,884 | +0.35(+0.82%) |
Apr 22, 2004 | 41.18 | 42.19 | 41.02 | 42.10 | 39,610 | +1.07(+2.61%) |
Apr 21, 2004 | 40.72 | 41.26 | 40.72 | 41.03 | 18,492 | +0.37(+0.90%) |
Apr 20, 2004 | 41.88 | 42.01 | 40.67 | 40.67 | 26,261 | -0.95(-2.28%) |
Apr 19, 2004 | 41.17 | 41.68 | 41.03 | 41.62 | 12,255 | +0.30(+0.73%) |
Apr 16, 2004 | 41.52 | 41.52 | 40.89 | 41.32 | 12,692 | -0.43(-1.03%) |
Apr 15, 2004 | 42.44 | 42.44 | 41.41 | 41.75 | 133,494 | -0.52(-1.23%) |
Apr 14, 2004 | 42.04 | 42.51 | 42.04 | 42.27 | 30,309 | -0.31(-0.73%) |
Apr 13, 2004 | 43.32 | 43.32 | 42.32 | 42.58 | 169,713 | -0.43(-1.00%) |
Apr 12, 2004 | 43.04 | 43.17 | 42.89 | 43.01 | 13,458 | +0.10(+0.23%) |
Apr 08, 2004 | 43.32 | 43.36 | 42.70 | 42.91 | 7,112 | +0.32(+0.75%) |
Apr 07, 2004 | 42.95 | 42.95 | 42.36 | 42.59 | 234,490 | -0.24(-0.55%) |
Apr 06, 2004 | 43.01 | 43.18 | 42.78 | 42.83 | 421,492 | -0.71(-1.64%) |
Apr 05, 2004 | 43.18 | 43.54 | 43.01 | 43.54 | 24,401 | +0.48(+1.10%) |
Apr 02, 2004 | 43.09 | 43.14 | 42.68 | 43.06 | 224,971 | +1.00(+2.37%) |
Apr 01, 2004 | 41.59 | 42.20 | 41.59 | 42.07 | 21,993 | +0.66(+1.59%) |
Mar 31, 2004 | 41.86 | 41.86 | 41.40 | 41.41 | 11,270 | -0.29(-0.70%) |
Mar 30, 2004 | 41.58 | 41.84 | 41.36 | 41.70 | 18,382 | +0.12(+0.29%) |
Mar 29, 2004 | 41.31 | 41.86 | 41.31 | 41.58 | 38,297 | +0.50(+1.22%) |
Mar 26, 2004 | 41.13 | 41.38 | 40.99 | 41.08 | 51,756 | +0.06(+0.16%) |
Mar 25, 2004 | 40.35 | 41.13 | 40.21 | 41.02 | 14,881 | +1.33(+3.36%) |
Mar 24, 2004 | 39.48 | 39.98 | 39.44 | 39.68 | 59,853 | +0.14(+0.35%) |
Mar 23, 2004 | 39.75 | 39.98 | 39.32 | 39.54 | 42,017 | +0.20(+0.51%) |
Mar 22, 2004 | 39.57 | 39.75 | 39.11 | 39.34 | 69,373 | -0.76(-1.89%) |
Mar 19, 2004 | 40.67 | 40.90 | 40.10 | 40.10 | 9,519 | -0.70(-1.72%) |
Mar 18, 2004 | 40.90 | 41.03 | 40.54 | 40.81 | 18,273 | -0.28(-0.69%) |
Mar 17, 2004 | 40.65 | 41.25 | 40.65 | 41.09 | 42,783 | +0.65(+1.60%) |
Mar 16, 2004 | 40.39 | 40.76 | 40.00 | 40.44 | 30,419 | +0.27(+0.66%) |
Mar 15, 2004 | 41.13 | 41.13 | 40.17 | 40.17 | 131,524 | -1.04(-2.53%) |
Mar 12, 2004 | 40.94 | 41.30 | 40.76 | 41.22 | 28,559 | +0.82(+2.04%) |
Mar 11, 2004 | 40.44 | 41.21 | 40.36 | 40.39 | 90,272 | -0.40(-0.99%) |
Mar 10, 2004 | 41.63 | 41.73 | 40.76 | 40.80 | 153,190 | -0.81(-1.95%) |
Mar 09, 2004 | 41.58 | 41.67 | 41.13 | 41.61 | 69,482 | -0.06(-0.15%) |
Mar 08, 2004 | 42.91 | 42.96 | 41.67 | 41.67 | 79,221 | -1.24(-2.90%) |
Mar 05, 2004 | 42.51 | 43.31 | 42.51 | 42.92 | 15,866 | -0.10(-0.23%) |
Mar 04, 2004 | 42.69 | 43.06 | 42.56 | 43.02 | 59,634 | +0.39(+0.92%) |
Mar 03, 2004 | 42.86 | 42.86 | 42.38 | 42.62 | 13,349 | -0.19(-0.45%) |
Mar 02, 2004 | 43.32 | 43.49 | 42.82 | 42.82 | 11,926 | -0.36(-0.83%) |
Mar 01, 2004 | 42.68 | 43.30 | 42.62 | 43.17 | 28,011 | +0.52(+1.22%) |
Feb 27, 2004 | 43.04 | 43.08 | 42.46 | 42.65 | 22,103 | -0.21(-0.49%) |
Feb 26, 2004 | 42.59 | 43.11 | 42.32 | 42.86 | 11,489 | +0.14(+0.32%) |
Feb 25, 2004 | 42.31 | 42.72 | 42.28 | 42.72 | 19,586 | +0.60(+1.43%) |
Feb 24, 2004 | 41.95 | 42.46 | 41.72 | 42.12 | 124,084 | -0.01(-0.02%) |
Feb 23, 2004 | 43.23 | 43.26 | 41.91 | 42.13 | 134,807 | -1.01(-2.33%) |
Feb 20, 2004 | 43.41 | 43.41 | 42.60 | 43.14 | 65,324 | -0.09(-0.21%) |
Feb 19, 2004 | 44.14 | 44.50 | 43.23 | 43.23 | 23,963 | -0.81(-1.85%) |
Feb 18, 2004 | 43.91 | 44.28 | 43.78 | 44.04 | 12,036 | -0.01(-0.02%) |
Feb 17, 2004 | 44.00 | 44.19 | 43.72 | 44.05 | 12,692 | +0.54(+1.24%) |
Feb 13, 2004 | 43.98 | 44.27 | 43.32 | 43.51 | 17,835 | -0.27(-0.61%) |
Feb 12, 2004 | 44.32 | 44.36 | 43.78 | 43.78 | 15,537 | -0.59(-1.34%) |
Feb 11, 2004 | 43.96 | 44.37 | 43.75 | 44.37 | 25,057 | +0.50(+1.15%) |
Feb 10, 2004 | 43.50 | 44.03 | 43.50 | 43.87 | 16,303 | +0.18(+0.42%) |
Feb 09, 2004 | 44.03 | 44.03 | 43.56 | 43.68 | 51,428 | -0.14(-0.31%) |
Feb 06, 2004 | 43.04 | 43.82 | 43.00 | 43.82 | 65,653 | +0.96(+2.24%) |
Feb 05, 2004 | 42.63 | 43.04 | 42.60 | 42.86 | 70,686 | +0.23(+0.54%) |
Feb 04, 2004 | 43.27 | 43.28 | 42.60 | 42.63 | 70,248 | -1.29(-2.93%) |
Feb 03, 2004 | 43.59 | 44.01 | 43.59 | 43.92 | 31,951 | +0.16(+0.35%) |
Feb 02, 2004 | 44.23 | 44.48 | 43.68 | 43.77 | 15,428 | -0.37(-0.85%) |
Jan 30, 2004 | 43.78 | 44.30 | 43.78 | 44.14 | 55,914 | +0.40(+0.92%) |
Jan 29, 2004 | 44.42 | 44.44 | 43.25 | 43.74 | 31,294 | -0.49(-1.12%) |
Jan 28, 2004 | 44.96 | 45.34 | 44.07 | 44.23 | 27,136 | -0.69(-1.53%) |
Jan 27, 2004 | 45.79 | 45.86 | 44.92 | 44.92 | 31,404 | -0.82(-1.80%) |
Jan 26, 2004 | 45.01 | 45.79 | 44.89 | 45.74 | 29,106 | +0.94(+2.10%) |
Jan 23, 2004 | 45.33 | 45.45 | 44.58 | 44.80 | 27,683 | -0.37(-0.83%) |
Jan 22, 2004 | 45.79 | 45.98 | 45.07 | 45.17 | 24,948 | -0.43(-0.94%) |
Jan 21, 2004 | 45.79 | 45.83 | 45.17 | 45.60 | 55,257 | -0.69(-1.50%) |
Jan 20, 2004 | 46.38 | 46.43 | 45.92 | 46.30 | 217,968 | +0.26(+0.56%) |
Jan 16, 2004 | 45.69 | 46.07 | 45.43 | 46.04 | 43,112 | +0.94(+2.09%) |
Jan 15, 2004 | 44.83 | 45.56 | 44.63 | 45.10 | 22,759 | +0.15(+0.33%) |
Jan 14, 2004 | 44.78 | 45.00 | 44.52 | 44.95 | 22,540 | +0.35(+0.78%) |
Jan 13, 2004 | 45.24 | 45.28 | 44.21 | 44.61 | 68,497 | -0.56(-1.23%) |
Jan 12, 2004 | 44.78 | 45.16 | 44.34 | 45.16 | 22,978 | +0.79(+1.77%) |
Jan 09, 2004 | 44.69 | 45.12 | 44.32 | 44.38 | 47,379 | -0.45(-1.00%) |
Jan 08, 2004 | 44.42 | 44.87 | 44.21 | 44.83 | 44,534 | +0.92(+2.10%) |
Jan 07, 2004 | 43.68 | 43.90 | 43.48 | 43.90 | 94,212 | +0.32(+0.73%) |
Jan 06, 2004 | 43.41 | 43.68 | 43.12 | 43.58 | 47,817 | +0.28(+0.65%) |
Jan 05, 2004 | 42.68 | 43.30 | 42.68 | 43.30 | 48,364 | +1.31(+3.11%) |