Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 30.88 | 30.93 | 30.56 | 30.59 | 276,078 | -0.19(-0.61%) |
Dec 30, 2004 | 30.28 | 30.92 | 30.22 | 30.78 | 476,712 | +0.48(+1.58%) |
Dec 29, 2004 | 30.34 | 30.50 | 30.29 | 30.30 | 286,755 | -0.03(-0.08%) |
Dec 28, 2004 | 30.26 | 30.37 | 30.08 | 30.32 | 309,869 | +0.20(+0.65%) |
Dec 27, 2004 | 30.21 | 30.43 | 30.04 | 30.13 | 144,433 | +0.05(+0.17%) |
Dec 23, 2004 | 30.12 | 30.25 | 30.01 | 30.08 | 371,937 | -0.04(-0.14%) |
Dec 22, 2004 | 30.15 | 30.36 | 29.91 | 30.12 | 358,444 | +0.14(+0.48%) |
Dec 21, 2004 | 29.60 | 30.06 | 29.60 | 29.98 | 254,254 | +0.38(+1.27%) |
Dec 20, 2004 | 29.81 | 30.00 | 29.32 | 29.60 | 329,932 | -0.21(-0.71%) |
Dec 17, 2004 | 29.40 | 29.98 | 29.40 | 29.81 | 657,284 | -0.02(-0.06%) |
Dec 16, 2004 | 30.65 | 30.70 | 29.83 | 29.83 | 532,092 | -0.81(-2.64%) |
Dec 15, 2004 | 30.70 | 30.91 | 30.62 | 30.64 | 367,478 | +0.04(+0.14%) |
Dec 14, 2004 | 29.98 | 30.65 | 29.98 | 30.60 | 303,533 | +0.54(+1.79%) |
Dec 13, 2004 | 30.17 | 30.38 | 29.94 | 30.06 | 192,421 | +0.07(+0.23%) |
Dec 10, 2004 | 30.11 | 30.24 | 29.81 | 29.99 | 146,780 | -0.20(-0.68%) |
Dec 09, 2004 | 29.83 | 30.27 | 29.57 | 30.20 | 449,375 | +0.20(+0.65%) |
Dec 08, 2004 | 29.68 | 30.12 | 29.46 | 30.00 | 480,584 | +0.44(+1.50%) |
Dec 07, 2004 | 29.67 | 30.00 | 29.47 | 29.56 | 432,244 | -0.15(-0.52%) |
Dec 06, 2004 | 29.62 | 29.98 | 29.21 | 29.71 | 542,300 | +0.09(+0.32%) |
Dec 03, 2004 | 30.77 | 30.77 | 29.53 | 29.62 | 1,547,821 | -1.51(-4.85%) |
Dec 02, 2004 | 31.24 | 31.36 | 31.07 | 31.13 | 264,462 | -0.20(-0.63%) |
Dec 01, 2004 | 30.81 | 31.39 | 30.81 | 31.32 | 311,394 | +0.62(+2.03%) |
Nov 30, 2004 | 31.05 | 31.08 | 30.68 | 30.70 | 387,307 | -0.49(-1.56%) |
Nov 29, 2004 | 31.28 | 31.45 | 30.77 | 31.19 | 322,071 | +0.01(+0.03%) |
Nov 26, 2004 | 31.25 | 31.28 | 31.07 | 31.18 | 53,502 | -0.06(-0.19%) |
Nov 24, 2004 | 31.06 | 31.30 | 30.98 | 31.24 | 217,882 | +0.19(+0.60%) |
Nov 23, 2004 | 30.90 | 31.17 | 30.83 | 31.05 | 363,606 | +0.11(+0.36%) |
Nov 22, 2004 | 30.43 | 31.03 | 30.25 | 30.94 | 352,694 | +0.42(+1.37%) |
Nov 19, 2004 | 30.71 | 30.84 | 30.44 | 30.52 | 570,459 | -0.20(-0.64%) |
Nov 18, 2004 | 30.73 | 30.77 | 30.37 | 30.72 | 216,122 | +0.14(+0.45%) |
Nov 17, 2004 | 30.61 | 30.88 | 30.48 | 30.58 | 216,005 | -0.03(-0.08%) |
Nov 16, 2004 | 30.43 | 30.75 | 30.32 | 30.61 | 294,851 | +0.21(+0.70%) |
Nov 15, 2004 | 30.21 | 30.40 | 30.08 | 30.39 | 403,498 | +0.25(+0.82%) |
Nov 12, 2004 | 29.95 | 30.15 | 29.85 | 30.15 | 407,370 | +0.15(+0.51%) |
Nov 11, 2004 | 30.21 | 30.29 | 29.82 | 29.99 | 216,239 | -0.22(-0.73%) |
Nov 10, 2004 | 30.16 | 30.32 | 30.07 | 30.21 | 198,053 | +0.11(+0.37%) |
Nov 09, 2004 | 29.83 | 30.15 | 29.83 | 30.10 | 233,604 | +0.23(+0.77%) |
Nov 08, 2004 | 30.04 | 30.08 | 29.52 | 29.87 | 321,015 | -0.17(-0.57%) |
Nov 05, 2004 | 30.21 | 30.41 | 29.98 | 30.04 | 395,285 | -0.16(-0.54%) |
Nov 04, 2004 | 29.66 | 30.21 | 29.57 | 30.21 | 440,575 | +0.41(+1.37%) |
Nov 03, 2004 | 30.26 | 30.34 | 29.77 | 29.80 | 610,704 | +0.03(+0.09%) |
Nov 02, 2004 | 28.75 | 30.14 | 28.75 | 29.77 | 1,041,306 | +1.02(+3.56%) |
Nov 01, 2004 | 28.51 | 29.06 | 28.40 | 28.75 | 1,038,255 | +0.45(+1.60%) |
Oct 29, 2004 | 28.00 | 28.59 | 27.96 | 28.30 | 846,890 | +0.26(+0.91%) |
Oct 28, 2004 | 27.86 | 28.33 | 27.84 | 28.04 | 676,057 | +0.18(+0.64%) |
Oct 27, 2004 | 27.07 | 27.91 | 26.72 | 27.86 | 726,391 | +0.88(+3.25%) |
Oct 26, 2004 | 26.31 | 27.05 | 26.17 | 26.98 | 640,154 | +0.67(+2.56%) |
Oct 25, 2004 | 26.06 | 26.47 | 26.00 | 26.31 | 483,752 | +0.25(+0.95%) |
Oct 22, 2004 | 25.82 | 26.15 | 25.78 | 26.06 | 1,144,322 | +0.15(+0.59%) |
Oct 21, 2004 | 26.34 | 26.34 | 25.80 | 25.91 | 1,080,729 | -0.37(-1.39%) |
Oct 20, 2004 | 26.63 | 26.63 | 26.25 | 26.28 | 458,878 | -0.36(-1.34%) |
Oct 19, 2004 | 26.76 | 26.85 | 26.61 | 26.63 | 302,360 | -0.13(-0.48%) |
Oct 18, 2004 | 27.09 | 27.09 | 26.75 | 26.76 | 248,270 | -0.27(-1.01%) |
Oct 15, 2004 | 27.16 | 27.32 | 26.98 | 27.03 | 230,084 | +0.04(+0.16%) |
Oct 14, 2004 | 27.83 | 27.83 | 26.93 | 26.99 | 321,719 | -0.71(-2.55%) |
Oct 13, 2004 | 27.74 | 27.96 | 27.57 | 27.70 | 395,520 | +0.23(+0.84%) |
Oct 12, 2004 | 27.07 | 27.55 | 26.95 | 27.47 | 682,392 | +0.32(+1.19%) |
Oct 11, 2004 | 27.45 | 27.45 | 27.09 | 27.15 | 479,763 | -0.30(-1.09%) |
Oct 08, 2004 | 27.96 | 27.96 | 27.44 | 27.44 | 228,442 | -0.50(-1.80%) |
Oct 07, 2004 | 28.34 | 28.34 | 27.93 | 27.95 | 148,892 | -0.35(-1.24%) |
Oct 06, 2004 | 28.20 | 28.36 | 27.91 | 28.30 | 214,245 | +0.25(+0.88%) |
Oct 05, 2004 | 27.97 | 28.13 | 27.72 | 28.05 | 240,409 | -0.01(-0.03%) |
Oct 04, 2004 | 28.07 | 28.14 | 27.96 | 28.06 | 253,668 | +0.10(+0.37%) |
Oct 01, 2004 | 27.96 | 28.17 | 27.78 | 27.96 | 510,504 | +0.12(+0.43%) |
Sep 30, 2004 | 27.64 | 28.08 | 27.64 | 27.84 | 246,510 | +0.20(+0.74%) |
Sep 29, 2004 | 27.40 | 28.19 | 27.40 | 27.63 | 686,734 | -0.32(-1.13%) |
Sep 28, 2004 | 28.30 | 28.30 | 27.83 | 27.95 | 390,240 | -0.18(-0.64%) |
Sep 27, 2004 | 28.34 | 28.34 | 27.81 | 28.13 | 461,460 | -0.26(-0.90%) |
Sep 24, 2004 | 28.55 | 28.73 | 28.27 | 28.38 | 388,011 | -0.21(-0.75%) |
Sep 23, 2004 | 28.59 | 28.83 | 28.45 | 28.59 | 412,650 | +0.00(+0.00%) |
Sep 22, 2004 | 28.77 | 28.77 | 28.59 | 28.59 | 357,388 | -0.09(-0.33%) |
Sep 21, 2004 | 29.03 | 29.03 | 28.60 | 28.69 | 640,506 | -0.30(-1.03%) |
Sep 20, 2004 | 29.79 | 29.79 | 28.94 | 28.99 | 468,851 | -0.84(-2.80%) |
Sep 17, 2004 | 29.79 | 29.95 | 29.57 | 29.82 | 538,194 | +0.01(+0.03%) |
Sep 16, 2004 | 30.00 | 30.07 | 29.78 | 29.81 | 1,142,797 | -0.19(-0.62%) |
Sep 15, 2004 | 30.43 | 30.43 | 30.00 | 30.00 | 819,082 | -0.47(-1.54%) |
Sep 14, 2004 | 30.71 | 30.72 | 30.33 | 30.47 | 569,638 | -0.25(-0.80%) |
Sep 13, 2004 | 30.94 | 30.94 | 30.61 | 30.72 | 1,698,355 | -0.14(-0.44%) |
Sep 10, 2004 | 30.94 | 30.95 | 30.55 | 30.85 | 638,746 | -0.13(-0.41%) |
Sep 09, 2004 | 31.66 | 31.74 | 30.84 | 30.98 | 732,141 | -0.55(-1.76%) |
Sep 08, 2004 | 32.22 | 32.22 | 31.45 | 31.53 | 313,975 | -0.57(-1.78%) |
Sep 07, 2004 | 32.33 | 32.42 | 31.96 | 32.11 | 214,479 | -0.01(-0.03%) |
Sep 03, 2004 | 32.33 | 32.51 | 32.01 | 32.11 | 386,603 | -0.17(-0.53%) |
Sep 02, 2004 | 32.19 | 32.36 | 32.03 | 32.28 | 169,659 | +0.14(+0.42%) |
Sep 01, 2004 | 32.09 | 32.69 | 32.08 | 32.15 | 308,109 | +0.02(+0.05%) |
Aug 31, 2004 | 32.38 | 32.56 | 31.79 | 32.13 | 476,478 | -0.17(-0.53%) |
Aug 30, 2004 | 32.75 | 32.75 | 32.29 | 32.30 | 425,791 | -0.58(-1.76%) |
Aug 27, 2004 | 33.07 | 33.31 | 32.84 | 32.88 | 372,758 | -0.26(-0.80%) |
Aug 26, 2004 | 33.69 | 33.74 | 33.14 | 33.15 | 395,520 | -0.63(-1.87%) |
Aug 25, 2004 | 33.50 | 34.11 | 33.41 | 33.78 | 287,811 | +0.27(+0.81%) |
Aug 24, 2004 | 33.74 | 33.74 | 33.39 | 33.50 | 277,720 | -0.15(-0.46%) |
Aug 23, 2004 | 34.02 | 34.09 | 33.62 | 33.66 | 280,888 | -0.37(-1.08%) |
Aug 20, 2004 | 33.59 | 34.09 | 33.54 | 34.02 | 326,412 | +0.43(+1.29%) |
Aug 19, 2004 | 33.46 | 33.73 | 33.27 | 33.59 | 342,839 | +0.12(+0.36%) |
Aug 18, 2004 | 32.98 | 33.52 | 32.77 | 33.47 | 329,463 | +0.49(+1.47%) |
Aug 17, 2004 | 32.62 | 33.02 | 32.62 | 32.98 | 387,541 | +0.45(+1.39%) |
Aug 16, 2004 | 31.59 | 32.57 | 31.58 | 32.53 | 284,525 | +0.95(+3.00%) |
Aug 13, 2004 | 31.46 | 31.70 | 31.46 | 31.59 | 352,460 | +0.30(+0.95%) |
Aug 12, 2004 | 31.83 | 31.83 | 31.24 | 31.29 | 368,651 | -0.55(-1.71%) |
Aug 11, 2004 | 32.43 | 32.43 | 31.59 | 31.83 | 393,995 | -0.64(-1.97%) |
Aug 10, 2004 | 32.22 | 32.57 | 32.22 | 32.47 | 251,790 | +0.29(+0.90%) |
Aug 09, 2004 | 32.67 | 32.86 | 32.00 | 32.18 | 397,749 | -0.40(-1.23%) |
Aug 06, 2004 | 32.81 | 32.81 | 32.42 | 32.58 | 421,685 | -0.29(-0.88%) |
Aug 05, 2004 | 33.12 | 33.34 | 32.86 | 32.87 | 280,184 | -0.03(-0.10%) |
Aug 04, 2004 | 33.23 | 33.23 | 32.65 | 32.91 | 351,286 | -0.32(-0.97%) |
Aug 03, 2004 | 33.47 | 33.47 | 32.92 | 33.23 | 525,991 | +0.19(+0.57%) |
Aug 02, 2004 | 32.76 | 33.23 | 32.63 | 33.04 | 449,961 | +0.27(+0.83%) |
Jul 30, 2004 | 32.51 | 32.86 | 32.13 | 32.77 | 355,980 | +0.26(+0.81%) |
Jul 29, 2004 | 32.12 | 32.67 | 32.12 | 32.51 | 285,229 | +0.38(+1.19%) |
Jul 28, 2004 | 32.64 | 32.64 | 31.82 | 32.12 | 304,354 | -0.56(-1.72%) |
Jul 27, 2004 | 32.34 | 32.79 | 32.21 | 32.69 | 395,872 | +0.35(+1.08%) |
Jul 26, 2004 | 32.39 | 32.52 | 32.02 | 32.34 | 749,740 | -0.01(-0.03%) |
Jul 23, 2004 | 32.41 | 32.41 | 31.94 | 32.34 | 594,043 | +0.00(+0.00%) |
Jul 22, 2004 | 31.20 | 32.39 | 31.19 | 32.34 | 647,076 | +1.14(+3.66%) |
Jul 21, 2004 | 31.37 | 31.68 | 31.07 | 31.20 | 307,053 | -0.18(-0.57%) |
Jul 20, 2004 | 30.86 | 31.38 | 30.86 | 31.38 | 303,181 | +0.52(+1.68%) |
Jul 19, 2004 | 30.60 | 30.90 | 30.52 | 30.86 | 589,702 | +0.19(+0.61%) |
Jul 16, 2004 | 30.94 | 31.07 | 30.67 | 30.67 | 221,050 | -0.18(-0.58%) |
Jul 15, 2004 | 30.91 | 31.00 | 30.79 | 30.85 | 338,380 | -0.06(-0.19%) |
Jul 14, 2004 | 30.96 | 31.32 | 30.80 | 30.91 | 202,746 | -0.05(-0.17%) |
Jul 13, 2004 | 30.95 | 31.26 | 30.85 | 30.96 | 594,043 | -0.20(-0.63%) |
Jul 12, 2004 | 31.14 | 31.32 | 30.81 | 31.16 | 198,170 | +0.02(+0.05%) |
Jul 09, 2004 | 30.96 | 31.20 | 30.78 | 31.14 | 200,517 | +0.22(+0.72%) |
Jul 08, 2004 | 31.44 | 31.50 | 30.81 | 30.92 | 363,958 | -0.52(-1.65%) |
Jul 07, 2004 | 31.32 | 31.52 | 31.13 | 31.44 | 482,344 | +0.05(+0.16%) |
Jul 06, 2004 | 31.72 | 31.73 | 31.32 | 31.39 | 537,372 | -0.40(-1.26%) |
Jul 02, 2004 | 31.32 | 32.08 | 31.32 | 31.79 | 691,544 | +0.00(+0.00%) |
Jul 01, 2004 | 31.87 | 32.00 | 31.58 | 31.79 | 696,003 | +0.00(+0.00%) |
Jun 30, 2004 | 31.71 | 32.05 | 31.66 | 31.79 | 1,336,157 | +0.17(+0.54%) |
Jun 29, 2004 | 31.79 | 32.05 | 31.55 | 31.62 | 507,922 | -0.21(-0.67%) |
Jun 28, 2004 | 32.05 | 32.19 | 31.71 | 31.83 | 561,777 | -0.34(-1.06%) |
Jun 25, 2004 | 31.36 | 32.17 | 31.27 | 32.17 | 1,323,368 | +0.89(+2.86%) |
Jun 24, 2004 | 31.61 | 31.61 | 30.85 | 31.28 | 1,045,647 | +0.84(+2.74%) |
Jun 23, 2004 | 30.51 | 30.66 | 30.03 | 30.44 | 701,283 | -0.11(-0.36%) |
Jun 22, 2004 | 31.18 | 31.21 | 30.49 | 30.55 | 584,656 | -0.55(-1.75%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.00 | 31.10 | 886,782 | -0.07(-0.22%) |
Jun 18, 2004 | 31.28 | 31.58 | 31.11 | 31.17 | 894,526 | -0.11(-0.35%) |
Jun 17, 2004 | 31.53 | 31.86 | 31.01 | 31.28 | 2,614,705 | -0.74(-2.32%) |
Jun 16, 2004 | 32.29 | 32.41 | 31.96 | 32.02 | 741,996 | -0.27(-0.84%) |
Jun 15, 2004 | 33.21 | 33.41 | 32.28 | 32.29 | 1,186,913 | -0.75(-2.27%) |
Jun 14, 2004 | 33.61 | 33.61 | 32.92 | 33.04 | 510,856 | -0.57(-1.70%) |
Jun 10, 2004 | 33.79 | 33.98 | 33.58 | 33.61 | 685,560 | -0.09(-0.28%) |
Jun 09, 2004 | 33.42 | 33.88 | 33.34 | 33.71 | 877,278 | +0.36(+1.07%) |
Jun 08, 2004 | 32.99 | 33.48 | 32.67 | 33.35 | 725,570 | +0.43(+1.32%) |
Jun 07, 2004 | 33.24 | 33.39 | 32.75 | 32.92 | 1,356,103 | -0.26(-0.77%) |
Jun 04, 2004 | 33.50 | 33.81 | 32.98 | 33.17 | 686,851 | -0.33(-0.99%) |
Jun 03, 2004 | 33.92 | 33.92 | 33.36 | 33.50 | 848,297 | -0.46(-1.35%) |
Jun 02, 2004 | 34.09 | 34.34 | 33.69 | 33.96 | 574,449 | -0.04(-0.13%) |
Jun 01, 2004 | 34.73 | 34.73 | 34.01 | 34.01 | 419,338 | -0.72(-2.09%) |
May 28, 2004 | 34.77 | 34.94 | 34.64 | 34.73 | 387,072 | -0.11(-0.32%) |
May 27, 2004 | 35.02 | 35.06 | 34.73 | 34.84 | 579,142 | -0.22(-0.63%) |
May 26, 2004 | 35.08 | 35.27 | 34.94 | 35.06 | 439,519 | +0.17(+0.49%) |
May 25, 2004 | 34.90 | 35.05 | 34.59 | 34.89 | 446,207 | +0.18(+0.52%) |
May 24, 2004 | 34.66 | 34.93 | 34.58 | 34.71 | 509,917 | +0.26(+0.77%) |
May 21, 2004 | 34.35 | 34.58 | 34.18 | 34.45 | 581,136 | +0.19(+0.55%) |
May 20, 2004 | 34.24 | 34.41 | 34.08 | 34.26 | 537,020 | +0.11(+0.32%) |
May 19, 2004 | 34.52 | 34.75 | 34.15 | 34.15 | 684,739 | +0.08(+0.23%) |
May 18, 2004 | 34.35 | 34.52 | 34.07 | 34.07 | 475,656 | +0.08(+0.23%) |
May 17, 2004 | 34.51 | 34.51 | 33.64 | 34.00 | 887,368 | -0.72(-2.09%) |
May 14, 2004 | 34.95 | 35.11 | 34.52 | 34.72 | 1,198,880 | -0.24(-0.68%) |
May 13, 2004 | 35.25 | 35.35 | 34.73 | 34.96 | 616,922 | -0.50(-1.42%) |
May 12, 2004 | 36.44 | 36.44 | 35.11 | 35.46 | 620,794 | -0.83(-2.28%) |
May 11, 2004 | 36.05 | 36.66 | 36.05 | 36.29 | 401,152 | +0.45(+1.26%) |
May 10, 2004 | 37.07 | 37.07 | 35.84 | 35.84 | 448,436 | -1.38(-3.71%) |
May 07, 2004 | 37.65 | 37.93 | 37.17 | 37.22 | 233,487 | -0.43(-1.13%) |
May 06, 2004 | 38.45 | 38.45 | 37.54 | 37.65 | 347,532 | -0.84(-2.17%) |
May 05, 2004 | 39.29 | 39.38 | 38.38 | 38.48 | 532,327 | -0.86(-2.19%) |
May 04, 2004 | 39.37 | 39.50 | 39.09 | 39.34 | 530,567 | -0.03(-0.07%) |
May 03, 2004 | 38.82 | 39.48 | 38.67 | 39.37 | 483,987 | +0.50(+1.29%) |
Apr 30, 2004 | 39.80 | 39.80 | 38.72 | 38.86 | 491,027 | -0.78(-1.96%) |
Apr 29, 2004 | 40.29 | 40.51 | 39.20 | 39.64 | 641,562 | -0.72(-1.79%) |
Apr 28, 2004 | 40.78 | 40.82 | 40.25 | 40.36 | 403,850 | -0.53(-1.29%) |
Apr 27, 2004 | 40.91 | 41.32 | 39.42 | 40.89 | 1,038,021 | -0.66(-1.60%) |
Apr 26, 2004 | 41.76 | 41.77 | 41.45 | 41.56 | 384,608 | -0.07(-0.16%) |
Apr 23, 2004 | 41.56 | 41.63 | 41.15 | 41.63 | 292,739 | -0.02(-0.04%) |
Apr 22, 2004 | 40.87 | 41.76 | 40.87 | 41.64 | 500,883 | +0.78(+1.90%) |
Apr 21, 2004 | 40.64 | 40.89 | 40.33 | 40.87 | 189,371 | +0.14(+0.36%) |
Apr 20, 2004 | 40.58 | 41.09 | 40.54 | 40.72 | 289,336 | +0.26(+0.63%) |
Apr 19, 2004 | 40.44 | 40.89 | 40.19 | 40.47 | 301,890 | -0.11(-0.27%) |
Apr 16, 2004 | 40.30 | 40.67 | 40.16 | 40.58 | 223,396 | +0.27(+0.68%) |
Apr 15, 2004 | 40.81 | 40.81 | 40.18 | 40.30 | 238,180 | -0.50(-1.23%) |
Apr 14, 2004 | 40.44 | 40.99 | 40.43 | 40.81 | 246,980 | +0.26(+0.65%) |
Apr 13, 2004 | 40.99 | 41.49 | 40.47 | 40.54 | 364,310 | -0.44(-1.08%) |
Apr 12, 2004 | 41.68 | 42.67 | 40.68 | 40.99 | 922,333 | +1.18(+2.98%) |
Apr 08, 2004 | 39.52 | 40.07 | 39.50 | 39.80 | 457,470 | +0.59(+1.50%) |
Apr 07, 2004 | 39.11 | 39.41 | 38.94 | 39.21 | 339,201 | +0.02(+0.04%) |
Apr 06, 2004 | 39.25 | 39.34 | 39.06 | 39.20 | 212,602 | -0.13(-0.33%) |
Apr 05, 2004 | 39.80 | 39.85 | 39.12 | 39.32 | 547,111 | -0.57(-1.43%) |
Apr 02, 2004 | 40.06 | 40.12 | 39.59 | 39.90 | 681,102 | +0.70(+1.78%) |
Apr 01, 2004 | 38.56 | 39.57 | 38.56 | 39.20 | 467,913 | +0.61(+1.59%) |
Mar 31, 2004 | 38.19 | 38.84 | 38.19 | 38.58 | 379,446 | +0.31(+0.80%) |
Mar 30, 2004 | 38.18 | 38.28 | 37.84 | 38.28 | 269,038 | +0.09(+0.25%) |
Mar 29, 2004 | 38.52 | 38.75 | 37.94 | 38.18 | 467,795 | -0.30(-0.78%) |
Mar 26, 2004 | 37.88 | 38.55 | 37.84 | 38.48 | 561,308 | +0.61(+1.60%) |
Mar 25, 2004 | 37.07 | 38.27 | 37.07 | 37.88 | 586,299 | +0.93(+2.51%) |
Mar 24, 2004 | 37.03 | 37.03 | 36.86 | 36.95 | 410,890 | -0.21(-0.57%) |
Mar 23, 2004 | 37.29 | 37.29 | 36.66 | 37.16 | 628,655 | +0.30(+0.81%) |
Mar 22, 2004 | 37.15 | 37.15 | 36.48 | 36.86 | 302,829 | -0.50(-1.35%) |
Mar 19, 2004 | 37.46 | 37.79 | 37.27 | 37.36 | 209,903 | -0.02(-0.05%) |
Mar 18, 2004 | 37.71 | 37.77 | 37.23 | 37.38 | 458,526 | -0.12(-0.32%) |
Mar 17, 2004 | 37.20 | 37.54 | 36.98 | 37.50 | 537,842 | +0.41(+1.10%) |
Mar 16, 2004 | 37.50 | 37.93 | 36.78 | 37.09 | 779,542 | +0.11(+0.30%) |
Mar 15, 2004 | 38.31 | 38.31 | 36.77 | 36.98 | 379,563 | -1.45(-3.77%) |
Mar 12, 2004 | 37.96 | 38.46 | 37.90 | 38.43 | 162,267 | +0.55(+1.46%) |
Mar 11, 2004 | 38.40 | 38.40 | 37.77 | 37.88 | 390,357 | -0.37(-0.96%) |
Mar 10, 2004 | 39.25 | 39.27 | 38.24 | 38.24 | 236,772 | -1.00(-2.54%) |
Mar 09, 2004 | 39.89 | 39.89 | 39.04 | 39.24 | 204,389 | -0.56(-1.41%) |
Mar 08, 2004 | 40.44 | 40.68 | 39.73 | 39.80 | 484,691 | -0.67(-1.66%) |
Mar 05, 2004 | 40.82 | 40.82 | 40.26 | 40.48 | 373,462 | -0.43(-1.06%) |
Mar 04, 2004 | 40.10 | 40.91 | 40.10 | 40.91 | 823,189 | +1.83(+4.69%) |
Mar 03, 2004 | 39.16 | 39.16 | 38.70 | 39.08 | 508,861 | -0.04(-0.11%) |
Mar 02, 2004 | 40.00 | 40.00 | 39.09 | 39.12 | 378,859 | -0.89(-2.22%) |
Mar 01, 2004 | 39.34 | 40.08 | 39.23 | 40.01 | 276,312 | +0.66(+1.69%) |
Feb 27, 2004 | 39.82 | 39.82 | 39.03 | 39.34 | 571,046 | -0.29(-0.73%) |
Feb 26, 2004 | 39.73 | 39.82 | 39.37 | 39.63 | 511,442 | -0.10(-0.26%) |
Feb 25, 2004 | 39.30 | 39.83 | 39.10 | 39.73 | 300,834 | +0.39(+1.00%) |
Feb 24, 2004 | 38.16 | 39.45 | 37.80 | 39.34 | 1,014,672 | +1.09(+2.85%) |
Feb 23, 2004 | 39.33 | 39.72 | 38.25 | 38.25 | 826,943 | -1.30(-3.28%) |
Feb 20, 2004 | 39.97 | 39.97 | 39.04 | 39.55 | 508,861 | -0.32(-0.81%) |
Feb 19, 2004 | 40.40 | 40.78 | 39.87 | 39.87 | 285,581 | -0.40(-0.99%) |
Feb 18, 2004 | 40.44 | 40.44 | 39.67 | 40.27 | 507,336 | -0.23(-0.57%) |
Feb 17, 2004 | 40.31 | 40.59 | 40.20 | 40.50 | 367,126 | +0.19(+0.47%) |
Feb 13, 2004 | 40.70 | 40.91 | 40.17 | 40.31 | 509,213 | -0.30(-0.73%) |
Feb 12, 2004 | 41.76 | 41.79 | 40.48 | 40.61 | 330,402 | -1.07(-2.56%) |
Feb 11, 2004 | 40.57 | 41.83 | 40.39 | 41.68 | 1,078,382 | +1.15(+2.84%) |
Feb 10, 2004 | 40.53 | 40.73 | 40.47 | 40.53 | 458,644 | -0.09(-0.21%) |
Feb 09, 2004 | 40.40 | 40.93 | 40.28 | 40.61 | 528,338 | +0.43(+1.06%) |
Feb 06, 2004 | 39.42 | 40.25 | 39.42 | 40.19 | 315,266 | +0.62(+1.57%) |
Feb 05, 2004 | 39.83 | 39.88 | 39.36 | 39.56 | 366,774 | -0.20(-0.49%) |
Feb 04, 2004 | 40.48 | 40.55 | 39.63 | 39.76 | 406,901 | -0.89(-2.20%) |
Feb 03, 2004 | 40.40 | 40.85 | 40.40 | 40.65 | 247,801 | +0.21(+0.53%) |
Feb 02, 2004 | 40.52 | 40.78 | 40.27 | 40.44 | 345,420 | -0.14(-0.34%) |
Jan 30, 2004 | 40.98 | 41.05 | 40.48 | 40.58 | 170,480 | -0.49(-1.18%) |
Jan 29, 2004 | 41.38 | 41.82 | 40.77 | 41.06 | 345,185 | -0.03(-0.06%) |
Jan 28, 2004 | 42.27 | 42.39 | 41.00 | 41.09 | 407,605 | -1.10(-2.61%) |
Jan 27, 2004 | 42.91 | 43.04 | 42.18 | 42.19 | 342,721 | -0.87(-2.02%) |
Jan 26, 2004 | 42.74 | 43.24 | 42.70 | 43.06 | 272,323 | +0.23(+0.54%) |
Jan 23, 2004 | 43.13 | 43.84 | 42.71 | 42.83 | 407,488 | -0.49(-1.12%) |
Jan 22, 2004 | 42.09 | 43.46 | 42.09 | 43.31 | 398,688 | +1.44(+3.44%) |
Jan 21, 2004 | 42.42 | 42.42 | 41.68 | 41.87 | 520,242 | -0.54(-1.27%) |
Jan 20, 2004 | 43.04 | 43.05 | 42.10 | 42.41 | 286,755 | -0.63(-1.47%) |
Jan 16, 2004 | 43.36 | 43.41 | 42.95 | 43.04 | 206,383 | -0.15(-0.36%) |
Jan 15, 2004 | 43.13 | 43.49 | 42.64 | 43.19 | 225,626 | -0.02(-0.04%) |
Jan 14, 2004 | 43.41 | 43.64 | 42.97 | 43.21 | 149,126 | -0.03(-0.06%) |
Jan 13, 2004 | 43.47 | 43.72 | 43.04 | 43.24 | 132,231 | -0.20(-0.45%) |
Jan 12, 2004 | 43.42 | 43.53 | 43.15 | 43.43 | 342,135 | +0.44(+1.03%) |
Jan 09, 2004 | 42.83 | 43.66 | 42.61 | 42.99 | 751,383 | -1.29(-2.91%) |
Jan 08, 2004 | 44.49 | 44.66 | 44.14 | 44.28 | 314,093 | -0.25(-0.56%) |
Jan 07, 2004 | 44.62 | 44.70 | 43.77 | 44.52 | 403,029 | -0.14(-0.31%) |
Jan 06, 2004 | 45.68 | 45.68 | 44.54 | 44.66 | 428,607 | -1.19(-2.60%) |
Jan 05, 2004 | 45.26 | 45.85 | 45.26 | 45.85 | 218,938 | +0.69(+1.53%) |