Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.93 | 23.10 | 22.86 | 23.00 | 876,400 | +0.06(+0.26%) |
Dec 30, 2004 | 22.91 | 23.35 | 22.77 | 22.94 | 1,440,000 | -0.04(-0.17%) |
Dec 29, 2004 | 22.93 | 23.50 | 22.79 | 22.98 | 3,777,400 | +1.11(+5.08%) |
Dec 28, 2004 | 22.00 | 22.10 | 21.24 | 21.87 | 1,574,200 | +0.11(+0.51%) |
Dec 27, 2004 | 22.00 | 22.28 | 21.70 | 21.76 | 1,500,600 | -0.07(-0.32%) |
Dec 23, 2004 | 22.14 | 22.31 | 21.68 | 21.83 | 1,646,000 | -0.15(-0.68%) |
Dec 22, 2004 | 21.58 | 22.55 | 21.29 | 21.98 | 4,861,600 | +0.48(+2.23%) |
Dec 21, 2004 | 25.00 | 25.07 | 20.50 | 21.50 | 18,373,600 | -3.85(-15.19%) |
Dec 20, 2004 | 25.57 | 25.98 | 25.06 | 25.35 | 2,506,300 | +0.09(+0.36%) |
Dec 17, 2004 | 25.95 | 26.55 | 25.15 | 25.26 | 3,218,300 | -0.61(-2.36%) |
Dec 16, 2004 | 27.61 | 27.63 | 25.16 | 25.87 | 3,808,300 | -1.63(-5.93%) |
Dec 15, 2004 | 27.38 | 27.85 | 27.11 | 27.50 | 2,431,400 | +0.39(+1.44%) |
Dec 14, 2004 | 26.70 | 27.75 | 26.28 | 27.11 | 2,931,500 | +0.82(+3.12%) |
Dec 13, 2004 | 26.98 | 26.99 | 25.75 | 26.29 | 2,460,700 | -0.16(-0.60%) |
Dec 10, 2004 | 25.36 | 26.85 | 25.11 | 26.45 | 5,045,600 | +0.62(+2.40%) |
Dec 09, 2004 | 23.02 | 25.97 | 22.61 | 25.83 | 10,861,500 | +2.35(+10.01%) |
Dec 08, 2004 | 24.07 | 24.29 | 23.00 | 23.48 | 1,332,400 | -0.44(-1.84%) |
Dec 07, 2004 | 24.77 | 24.94 | 23.85 | 23.92 | 1,848,500 | -0.43(-1.77%) |
Dec 06, 2004 | 24.24 | 24.55 | 23.81 | 24.35 | 1,505,600 | +0.31(+1.29%) |
Dec 03, 2004 | 24.21 | 24.38 | 23.65 | 24.04 | 2,123,800 | +0.54(+2.30%) |
Dec 02, 2004 | 24.32 | 24.66 | 22.59 | 23.50 | 4,498,300 | -0.65(-2.69%) |
Dec 01, 2004 | 23.38 | 25.06 | 23.29 | 24.15 | 3,883,900 | +1.04(+4.50%) |
Nov 30, 2004 | 23.72 | 23.75 | 23.10 | 23.11 | 2,051,400 | -0.46(-1.95%) |
Nov 29, 2004 | 22.86 | 24.62 | 22.71 | 23.57 | 7,954,200 | +1.40(+6.31%) |
Nov 26, 2004 | 22.06 | 22.41 | 21.95 | 22.17 | 868,600 | +0.19(+0.86%) |
Nov 24, 2004 | 22.28 | 22.28 | 21.66 | 21.98 | 1,465,100 | -0.10(-0.45%) |
Nov 23, 2004 | 22.22 | 22.73 | 21.85 | 22.08 | 3,758,200 | +0.16(+0.73%) |
Nov 22, 2004 | 20.62 | 22.90 | 20.40 | 21.92 | 6,370,500 | +1.24(+6.00%) |
Nov 19, 2004 | 21.41 | 21.78 | 20.64 | 20.68 | 2,186,400 | -0.80(-3.72%) |
Nov 18, 2004 | 20.89 | 21.85 | 20.65 | 21.48 | 3,094,100 | +0.36(+1.70%) |
Nov 17, 2004 | 22.08 | 22.55 | 20.85 | 21.12 | 8,257,100 | -0.35(-1.63%) |
Nov 16, 2004 | 19.65 | 22.79 | 19.46 | 21.47 | 20,520,200 | +2.63(+13.96%) |
Nov 15, 2004 | 19.15 | 19.64 | 18.20 | 18.84 | 5,555,800 | -0.26(-1.36%) |
Nov 12, 2004 | 17.25 | 19.82 | 17.10 | 19.10 | 6,509,400 | +1.84(+10.66%) |
Nov 11, 2004 | 17.30 | 17.35 | 17.18 | 17.26 | 608,700 | +0.05(+0.29%) |
Nov 10, 2004 | 17.37 | 17.49 | 17.12 | 17.21 | 897,200 | -0.06(-0.35%) |
Nov 09, 2004 | 17.27 | 17.78 | 17.00 | 17.27 | 1,203,700 | -0.15(-0.86%) |
Nov 08, 2004 | 17.26 | 17.88 | 17.16 | 17.42 | 972,600 | +0.17(+0.99%) |
Nov 05, 2004 | 17.11 | 17.39 | 16.92 | 17.25 | 1,102,300 | +0.35(+2.07%) |
Nov 04, 2004 | 16.75 | 16.99 | 16.56 | 16.90 | 1,005,900 | +0.12(+0.72%) |
Nov 03, 2004 | 17.38 | 17.44 | 16.71 | 16.78 | 948,200 | -0.10(-0.59%) |
Nov 02, 2004 | 17.09 | 17.18 | 16.82 | 16.88 | 797,100 | -0.29(-1.69%) |
Nov 01, 2004 | 17.01 | 17.29 | 16.90 | 17.17 | 1,088,800 | -0.01(-0.06%) |
Oct 29, 2004 | 17.04 | 17.31 | 16.76 | 17.18 | 1,367,300 | +0.18(+1.06%) |
Oct 28, 2004 | 16.90 | 17.40 | 16.90 | 17.00 | 1,038,100 | +0.09(+0.53%) |
Oct 27, 2004 | 16.71 | 16.98 | 16.66 | 16.91 | 1,357,800 | +0.40(+2.42%) |
Oct 26, 2004 | 16.68 | 16.91 | 16.40 | 16.51 | 815,300 | -0.11(-0.66%) |
Oct 25, 2004 | 16.12 | 17.09 | 16.10 | 16.62 | 1,636,800 | +0.08(+0.48%) |
Oct 22, 2004 | 17.97 | 17.97 | 16.29 | 16.54 | 3,748,800 | -1.31(-7.34%) |
Oct 21, 2004 | 17.75 | 18.10 | 17.45 | 17.85 | 2,629,800 | +0.25(+1.39%) |
Oct 20, 2004 | 16.68 | 17.85 | 16.41 | 17.61 | 4,587,400 | +1.21(+7.35%) |
Oct 19, 2004 | 16.14 | 16.75 | 16.14 | 16.40 | 2,188,300 | +0.36(+2.24%) |
Oct 18, 2004 | 15.95 | 16.21 | 15.58 | 16.04 | 2,311,800 | +0.24(+1.52%) |
Oct 15, 2004 | 16.04 | 16.55 | 15.62 | 15.80 | 5,144,000 | +0.65(+4.29%) |
Oct 14, 2004 | 15.47 | 15.47 | 14.95 | 15.15 | 1,796,300 | -0.36(-2.32%) |
Oct 13, 2004 | 15.65 | 15.80 | 15.35 | 15.51 | 1,080,300 | +0.28(+1.84%) |
Oct 12, 2004 | 15.45 | 15.60 | 14.87 | 15.23 | 1,832,500 | -0.29(-1.87%) |
Oct 11, 2004 | 15.61 | 15.71 | 15.26 | 15.52 | 636,500 | -0.02(-0.13%) |
Oct 08, 2004 | 16.05 | 16.08 | 15.40 | 15.54 | 1,109,700 | -0.66(-4.07%) |
Oct 07, 2004 | 16.10 | 16.59 | 16.09 | 16.20 | 1,032,000 | +0.01(+0.06%) |
Oct 06, 2004 | 16.30 | 16.30 | 15.91 | 16.19 | 860,900 | +0.01(+0.06%) |
Oct 05, 2004 | 16.29 | 16.34 | 15.89 | 16.18 | 1,065,300 | -0.15(-0.92%) |
Oct 04, 2004 | 16.49 | 16.69 | 16.20 | 16.33 | 1,142,400 | +0.26(+1.62%) |
Oct 01, 2004 | 15.72 | 16.50 | 15.59 | 16.07 | 1,564,000 | +0.38(+2.42%) |
Sep 30, 2004 | 15.65 | 16.19 | 15.47 | 15.69 | 1,144,400 | +0.07(+0.45%) |
Sep 29, 2004 | 15.45 | 16.01 | 15.37 | 15.62 | 950,400 | +0.12(+0.77%) |
Sep 28, 2004 | 15.82 | 15.87 | 15.30 | 15.50 | 968,400 | -0.25(-1.59%) |
Sep 27, 2004 | 15.92 | 16.23 | 15.34 | 15.75 | 1,792,300 | -0.38(-2.36%) |
Sep 24, 2004 | 16.74 | 16.89 | 16.10 | 16.13 | 1,149,400 | -0.56(-3.36%) |
Sep 23, 2004 | 16.50 | 16.81 | 16.17 | 16.69 | 1,445,200 | +0.43(+2.64%) |
Sep 22, 2004 | 16.82 | 16.90 | 16.15 | 16.26 | 1,725,600 | -0.71(-4.18%) |
Sep 21, 2004 | 17.44 | 17.44 | 16.67 | 16.97 | 2,643,700 | -0.01(-0.06%) |
Sep 20, 2004 | 15.61 | 17.45 | 15.58 | 16.98 | 7,318,000 | +1.48(+9.55%) |
Sep 17, 2004 | 15.62 | 15.82 | 15.30 | 15.50 | 1,530,400 | -0.13(-0.83%) |
Sep 16, 2004 | 15.53 | 16.45 | 15.36 | 15.63 | 6,104,200 | +0.32(+2.06%) |
Sep 15, 2004 | 13.79 | 15.93 | 13.52 | 15.31 | 8,209,500 | +1.42(+10.26%) |
Sep 14, 2004 | 14.08 | 14.10 | 13.60 | 13.89 | 706,600 | -0.19(-1.35%) |
Sep 13, 2004 | 13.67 | 14.40 | 13.53 | 14.08 | 1,698,400 | +0.50(+3.68%) |
Sep 10, 2004 | 13.21 | 13.80 | 13.21 | 13.58 | 1,196,300 | +0.35(+2.65%) |
Sep 09, 2004 | 12.85 | 13.43 | 12.83 | 13.23 | 1,103,600 | +0.43(+3.36%) |
Sep 08, 2004 | 12.52 | 12.85 | 12.34 | 12.80 | 820,900 | +0.11(+0.87%) |
Sep 07, 2004 | 12.90 | 13.00 | 12.62 | 12.69 | 740,800 | -0.02(-0.16%) |
Sep 03, 2004 | 12.91 | 13.10 | 12.66 | 12.71 | 1,191,300 | -0.58(-4.36%) |
Sep 02, 2004 | 13.32 | 13.41 | 13.16 | 13.29 | 649,400 | -0.02(-0.15%) |
Sep 01, 2004 | 12.80 | 13.31 | 12.76 | 13.31 | 1,269,900 | +0.49(+3.82%) |
Aug 31, 2004 | 13.12 | 13.27 | 12.58 | 12.82 | 1,269,700 | -0.31(-2.36%) |
Aug 30, 2004 | 13.34 | 13.45 | 13.08 | 13.13 | 740,000 | -0.22(-1.65%) |
Aug 27, 2004 | 13.48 | 13.53 | 13.23 | 13.35 | 604,600 | +0.13(+0.98%) |
Aug 26, 2004 | 13.31 | 13.57 | 13.22 | 13.22 | 754,300 | -0.29(-2.15%) |
Aug 25, 2004 | 13.18 | 13.58 | 13.14 | 13.51 | 1,068,900 | +0.26(+1.96%) |
Aug 24, 2004 | 13.67 | 13.89 | 13.15 | 13.25 | 1,144,100 | -0.41(-3.00%) |
Aug 23, 2004 | 13.46 | 13.95 | 13.34 | 13.66 | 1,971,700 | +0.46(+3.48%) |
Aug 20, 2004 | 13.20 | 13.37 | 13.01 | 13.20 | 2,555,433 | -0.12(-0.90%) |
Aug 19, 2004 | 15.43 | 15.57 | 12.89 | 13.32 | 7,021,800 | -1.87(-12.31%) |
Aug 18, 2004 | 14.45 | 15.33 | 14.19 | 15.19 | 1,249,200 | +0.76(+5.27%) |
Aug 17, 2004 | 14.35 | 14.65 | 14.31 | 14.43 | 996,000 | +0.38(+2.70%) |
Aug 16, 2004 | 13.75 | 14.18 | 13.72 | 14.05 | 1,062,500 | +0.31(+2.26%) |
Aug 13, 2004 | 14.05 | 14.10 | 13.51 | 13.74 | 828,300 | -0.21(-1.51%) |
Aug 12, 2004 | 13.92 | 14.55 | 13.90 | 13.95 | 1,422,300 | -0.17(-1.20%) |
Aug 11, 2004 | 14.55 | 14.65 | 13.85 | 14.12 | 2,044,300 | -0.75(-5.04%) |
Aug 10, 2004 | 14.80 | 15.13 | 14.73 | 14.87 | 1,108,300 | +0.08(+0.54%) |
Aug 09, 2004 | 15.11 | 15.25 | 14.52 | 14.79 | 989,500 | -0.31(-2.05%) |
Aug 06, 2004 | 15.41 | 15.55 | 14.83 | 15.10 | 1,280,100 | -0.60(-3.82%) |
Aug 05, 2004 | 16.26 | 16.39 | 15.65 | 15.70 | 872,800 | -0.31(-1.94%) |
Aug 04, 2004 | 16.06 | 16.32 | 15.85 | 16.01 | 1,127,700 | -0.13(-0.81%) |
Aug 03, 2004 | 16.69 | 16.77 | 16.11 | 16.14 | 962,600 | -0.62(-3.70%) |
Aug 02, 2004 | 16.69 | 16.86 | 16.31 | 16.76 | 881,400 | -0.03(-0.18%) |
Jul 30, 2004 | 16.79 | 17.16 | 16.13 | 16.79 | 1,608,000 | +0.10(+0.60%) |
Jul 29, 2004 | 15.97 | 16.74 | 15.96 | 16.69 | 1,472,300 | +0.74(+4.64%) |
Jul 28, 2004 | 16.20 | 16.30 | 15.64 | 15.95 | 1,043,600 | -0.24(-1.48%) |
Jul 27, 2004 | 15.81 | 16.30 | 15.70 | 16.19 | 1,345,500 | +0.27(+1.70%) |
Jul 26, 2004 | 16.70 | 16.84 | 15.75 | 15.92 | 1,577,500 | -0.60(-3.63%) |
Jul 23, 2004 | 17.25 | 17.29 | 16.44 | 16.52 | 1,237,200 | -0.80(-4.62%) |
Jul 22, 2004 | 16.69 | 17.43 | 16.60 | 17.32 | 1,653,300 | +0.66(+3.96%) |
Jul 21, 2004 | 17.80 | 17.95 | 16.57 | 16.66 | 1,826,000 | -1.20(-6.72%) |
Jul 20, 2004 | 17.30 | 17.90 | 17.14 | 17.86 | 2,537,300 | +0.90(+5.31%) |
Jul 19, 2004 | 17.02 | 17.29 | 16.68 | 16.96 | 2,554,200 | +0.42(+2.54%) |
Jul 16, 2004 | 18.07 | 18.25 | 16.41 | 16.54 | 10,783,000 | +1.25(+8.18%) |
Jul 15, 2004 | 14.81 | 15.29 | 14.54 | 15.29 | 3,161,300 | +0.66(+4.51%) |
Jul 14, 2004 | 14.55 | 15.04 | 14.30 | 14.63 | 1,144,300 | -0.27(-1.81%) |
Jul 13, 2004 | 15.47 | 15.54 | 14.80 | 14.90 | 1,249,600 | -0.49(-3.18%) |
Jul 12, 2004 | 15.81 | 15.98 | 15.08 | 15.39 | 1,056,100 | -0.55(-3.45%) |
Jul 09, 2004 | 15.89 | 16.03 | 15.63 | 15.94 | 522,000 | +0.33(+2.11%) |
Jul 08, 2004 | 15.48 | 16.14 | 15.47 | 15.61 | 791,000 | -0.22(-1.39%) |
Jul 07, 2004 | 15.96 | 16.30 | 15.80 | 15.83 | 657,500 | -0.21(-1.31%) |
Jul 06, 2004 | 16.39 | 16.40 | 15.80 | 16.04 | 1,086,100 | -0.71(-4.24%) |
Jul 02, 2004 | 17.13 | 17.13 | 16.50 | 16.75 | 710,200 | -0.25(-1.47%) |
Jul 01, 2004 | 17.55 | 17.77 | 16.82 | 17.00 | 1,140,500 | -0.73(-4.12%) |
Jun 30, 2004 | 17.89 | 17.92 | 17.51 | 17.73 | 1,234,500 | +0.01(+0.06%) |
Jun 29, 2004 | 16.98 | 17.83 | 16.96 | 17.72 | 1,594,100 | +0.58(+3.38%) |
Jun 28, 2004 | 17.58 | 17.93 | 17.02 | 17.14 | 1,254,800 | -0.36(-2.06%) |
Jun 25, 2004 | 16.70 | 17.52 | 16.70 | 17.50 | 1,217,500 | +0.68(+4.04%) |
Jun 24, 2004 | 17.15 | 17.51 | 16.75 | 16.82 | 1,187,000 | -0.29(-1.69%) |
Jun 23, 2004 | 17.21 | 17.50 | 16.76 | 17.11 | 2,146,900 | +0.04(+0.23%) |
Jun 22, 2004 | 15.88 | 17.23 | 15.77 | 17.07 | 2,446,200 | +1.37(+8.73%) |
Jun 21, 2004 | 16.13 | 16.25 | 15.55 | 15.70 | 893,800 | -0.21(-1.32%) |
Jun 18, 2004 | 15.93 | 16.30 | 15.70 | 15.91 | 1,250,300 | -0.02(-0.13%) |
Jun 17, 2004 | 16.65 | 16.93 | 15.83 | 15.93 | 1,919,800 | -0.86(-5.12%) |
Jun 16, 2004 | 16.84 | 17.15 | 16.62 | 16.79 | 907,200 | -0.15(-0.89%) |
Jun 15, 2004 | 17.16 | 17.18 | 16.83 | 16.94 | 839,200 | +0.04(+0.24%) |
Jun 14, 2004 | 16.92 | 17.14 | 16.80 | 16.90 | 794,200 | -0.21(-1.23%) |
Jun 10, 2004 | 17.39 | 17.64 | 16.93 | 17.11 | 1,218,500 | -0.28(-1.61%) |
Jun 09, 2004 | 17.80 | 18.04 | 17.31 | 17.39 | 1,033,800 | -0.60(-3.34%) |
Jun 08, 2004 | 18.07 | 18.07 | 17.75 | 17.99 | 592,800 | -0.05(-0.28%) |
Jun 07, 2004 | 17.97 | 18.25 | 17.89 | 18.04 | 857,200 | +0.36(+2.04%) |
Jun 04, 2004 | 18.00 | 18.00 | 17.60 | 17.68 | 1,299,700 | +0.15(+0.86%) |
Jun 03, 2004 | 18.54 | 18.54 | 17.41 | 17.53 | 2,072,000 | -0.91(-4.93%) |
Jun 02, 2004 | 18.96 | 19.01 | 18.41 | 18.44 | 922,800 | -0.46(-2.43%) |
Jun 01, 2004 | 19.31 | 19.41 | 18.60 | 18.90 | 1,106,900 | -0.55(-2.83%) |
May 28, 2004 | 19.29 | 19.46 | 19.01 | 19.45 | 698,100 | +0.10(+0.52%) |
May 27, 2004 | 19.35 | 19.90 | 19.20 | 19.35 | 1,252,500 | +0.18(+0.94%) |
May 26, 2004 | 18.58 | 19.28 | 18.45 | 19.17 | 1,226,200 | +0.47(+2.51%) |
May 25, 2004 | 18.30 | 18.72 | 17.90 | 18.70 | 1,422,300 | +0.40(+2.19%) |
May 24, 2004 | 18.50 | 18.50 | 18.03 | 18.30 | 960,600 | +0.01(+0.05%) |
May 21, 2004 | 18.56 | 18.70 | 18.03 | 18.29 | 1,021,900 | -0.19(-1.03%) |
May 20, 2004 | 18.93 | 19.15 | 18.37 | 18.48 | 810,600 | -0.31(-1.65%) |
May 19, 2004 | 19.25 | 19.56 | 18.76 | 18.79 | 1,004,800 | +0.00(+0.00%) |
May 18, 2004 | 18.95 | 19.23 | 18.70 | 18.79 | 694,400 | +0.25(+1.35%) |
May 17, 2004 | 18.59 | 18.82 | 18.49 | 18.54 | 971,600 | -0.47(-2.47%) |
May 14, 2004 | 19.48 | 19.75 | 19.00 | 19.01 | 786,700 | -0.62(-3.16%) |
May 13, 2004 | 19.43 | 20.11 | 19.21 | 19.63 | 787,800 | -0.09(-0.46%) |
May 12, 2004 | 20.17 | 20.19 | 19.07 | 19.72 | 1,302,600 | -0.41(-2.04%) |
May 11, 2004 | 19.96 | 20.59 | 19.82 | 20.13 | 1,127,400 | +0.63(+3.23%) |
May 10, 2004 | 20.03 | 20.19 | 18.36 | 19.50 | 1,772,500 | -0.63(-3.13%) |
May 07, 2004 | 19.89 | 21.07 | 19.89 | 20.13 | 1,682,400 | -0.02(-0.10%) |
May 06, 2004 | 20.75 | 20.75 | 19.85 | 20.15 | 2,060,600 | -0.21(-1.03%) |
May 05, 2004 | 20.54 | 20.72 | 19.55 | 20.36 | 4,055,900 | +0.12(+0.59%) |
May 04, 2004 | 18.30 | 21.11 | 18.11 | 20.24 | 7,425,200 | +1.99(+10.90%) |
May 03, 2004 | 18.82 | 19.00 | 17.90 | 18.25 | 1,534,400 | -0.36(-1.93%) |
Apr 30, 2004 | 19.36 | 19.63 | 18.34 | 18.61 | 1,630,900 | -0.60(-3.12%) |
Apr 29, 2004 | 20.80 | 20.93 | 18.56 | 19.21 | 4,619,000 | -1.61(-7.73%) |
Apr 28, 2004 | 21.01 | 21.60 | 20.50 | 20.82 | 2,444,500 | -0.29(-1.37%) |
Apr 27, 2004 | 24.01 | 24.34 | 20.48 | 21.11 | 5,429,700 | -2.93(-12.19%) |
Apr 26, 2004 | 24.72 | 25.00 | 23.91 | 24.04 | 865,400 | -0.83(-3.34%) |
Apr 23, 2004 | 24.52 | 25.22 | 24.51 | 24.87 | 867,700 | +0.25(+1.02%) |
Apr 22, 2004 | 23.95 | 24.85 | 23.15 | 24.62 | 1,675,800 | +0.54(+2.24%) |
Apr 21, 2004 | 24.19 | 24.65 | 23.86 | 24.08 | 1,125,500 | -0.18(-0.74%) |
Apr 20, 2004 | 24.85 | 25.45 | 24.26 | 24.26 | 1,044,700 | -0.82(-3.27%) |
Apr 19, 2004 | 25.49 | 25.69 | 23.95 | 25.08 | 2,188,000 | -0.22(-0.87%) |
Apr 16, 2004 | 25.38 | 25.80 | 25.06 | 25.30 | 1,516,500 | +0.01(+0.04%) |
Apr 15, 2004 | 27.50 | 27.90 | 25.15 | 25.29 | 4,546,600 | -3.14(-11.04%) |
Apr 14, 2004 | 27.79 | 28.58 | 27.62 | 28.43 | 1,549,000 | +0.15(+0.53%) |
Apr 13, 2004 | 28.95 | 28.96 | 28.05 | 28.28 | 709,300 | -0.40(-1.39%) |
Apr 12, 2004 | 29.07 | 29.20 | 28.51 | 28.68 | 746,000 | -0.08(-0.28%) |
Apr 08, 2004 | 29.00 | 29.35 | 28.38 | 28.76 | 825,300 | -0.01(-0.03%) |
Apr 07, 2004 | 28.68 | 29.21 | 28.26 | 28.77 | 978,000 | +0.09(+0.31%) |
Apr 06, 2004 | 28.98 | 29.36 | 28.26 | 28.68 | 1,107,700 | -0.76(-2.58%) |
Apr 05, 2004 | 28.76 | 29.69 | 28.56 | 29.44 | 1,601,500 | +0.74(+2.58%) |
Apr 02, 2004 | 28.96 | 29.03 | 28.32 | 28.70 | 936,800 | +0.35(+1.23%) |
Apr 01, 2004 | 28.51 | 28.85 | 28.23 | 28.35 | 931,600 | +0.33(+1.18%) |
Mar 31, 2004 | 28.35 | 28.45 | 27.83 | 28.02 | 872,500 | -0.42(-1.48%) |
Mar 30, 2004 | 28.00 | 28.61 | 27.76 | 28.44 | 1,041,100 | +0.15(+0.53%) |
Mar 29, 2004 | 29.00 | 29.16 | 28.10 | 28.29 | 1,236,300 | +0.10(+0.35%) |
Mar 26, 2004 | 28.65 | 28.89 | 28.07 | 28.19 | 1,116,100 | -0.52(-1.81%) |
Mar 25, 2004 | 27.15 | 29.24 | 26.97 | 28.71 | 4,223,500 | +1.86(+6.93%) |
Mar 24, 2004 | 26.57 | 27.35 | 26.24 | 26.85 | 1,266,300 | +0.41(+1.55%) |
Mar 23, 2004 | 27.20 | 27.20 | 26.10 | 26.44 | 1,242,300 | -0.20(-0.75%) |
Mar 22, 2004 | 27.00 | 27.09 | 26.22 | 26.64 | 1,930,100 | -0.57(-2.09%) |
Mar 19, 2004 | 28.00 | 28.19 | 27.21 | 27.21 | 1,148,000 | -0.64(-2.30%) |
Mar 18, 2004 | 27.95 | 28.68 | 27.65 | 27.85 | 1,119,600 | -0.35(-1.24%) |
Mar 17, 2004 | 28.46 | 28.46 | 27.91 | 28.20 | 753,800 | +0.38(+1.37%) |
Mar 16, 2004 | 27.80 | 28.33 | 27.24 | 27.82 | 1,423,000 | +0.08(+0.29%) |
Mar 15, 2004 | 28.72 | 28.83 | 27.53 | 27.74 | 1,543,300 | -1.24(-4.28%) |
Mar 12, 2004 | 28.66 | 29.35 | 28.46 | 28.98 | 1,837,900 | +0.60(+2.11%) |
Mar 11, 2004 | 26.61 | 29.13 | 26.60 | 28.38 | 3,381,300 | +0.57(+2.05%) |
Mar 10, 2004 | 28.78 | 29.13 | 27.75 | 27.81 | 1,758,700 | -1.04(-3.60%) |
Mar 09, 2004 | 29.61 | 29.90 | 28.32 | 28.85 | 3,200,700 | -1.17(-3.90%) |
Mar 08, 2004 | 31.35 | 31.73 | 29.76 | 30.02 | 2,273,200 | -1.28(-4.09%) |
Mar 05, 2004 | 31.32 | 32.59 | 30.36 | 31.30 | 3,284,300 | -0.29(-0.92%) |
Mar 04, 2004 | 31.71 | 32.00 | 31.30 | 31.59 | 985,300 | -0.09(-0.28%) |
Mar 03, 2004 | 32.05 | 32.18 | 31.52 | 31.68 | 1,494,600 | -0.27(-0.85%) |
Mar 02, 2004 | 32.40 | 32.75 | 31.90 | 31.95 | 1,286,300 | -0.37(-1.14%) |
Mar 01, 2004 | 31.87 | 32.38 | 31.58 | 32.32 | 2,083,800 | -0.07(-0.22%) |
Feb 27, 2004 | 32.85 | 32.85 | 32.00 | 32.39 | 2,039,500 | -0.25(-0.77%) |
Feb 26, 2004 | 33.46 | 33.56 | 32.43 | 32.64 | 5,414,700 | -1.31(-3.86%) |
Feb 25, 2004 | 33.89 | 34.35 | 33.20 | 33.95 | 10,424,500 | +2.29(+7.23%) |
Feb 24, 2004 | 31.92 | 32.16 | 31.20 | 31.66 | 3,212,100 | -0.64(-1.98%) |
Feb 23, 2004 | 33.45 | 33.98 | 32.16 | 32.30 | 4,429,500 | -1.30(-3.87%) |
Feb 20, 2004 | 33.22 | 33.97 | 33.00 | 33.60 | 5,297,200 | -0.47(-1.38%) |
Feb 19, 2004 | 34.73 | 34.73 | 33.40 | 34.07 | 8,762,400 | -0.86(-2.46%) |
Feb 18, 2004 | 35.90 | 36.15 | 32.62 | 34.93 | 34,006,900 | +9.09(+35.18%) |
Feb 17, 2004 | 26.20 | 26.30 | 25.25 | 25.84 | 4,891,400 | +0.31(+1.21%) |
Feb 13, 2004 | 25.11 | 25.99 | 24.34 | 25.53 | 9,516,000 | +1.18(+4.85%) |
Feb 12, 2004 | 30.11 | 30.30 | 23.59 | 24.35 | 23,665,300 | -5.26(-17.76%) |
Feb 11, 2004 | 29.95 | 30.59 | 29.03 | 29.61 | 2,367,200 | -0.43(-1.43%) |
Feb 10, 2004 | 30.04 | 31.00 | 29.80 | 30.04 | 1,546,700 | -0.31(-1.02%) |
Feb 09, 2004 | 30.55 | 30.95 | 30.00 | 30.35 | 1,688,900 | +0.06(+0.20%) |
Feb 06, 2004 | 29.62 | 30.32 | 29.31 | 30.29 | 1,803,800 | +0.79(+2.68%) |
Feb 05, 2004 | 29.27 | 30.19 | 29.14 | 29.50 | 1,391,300 | +0.54(+1.86%) |
Feb 04, 2004 | 29.56 | 29.93 | 28.74 | 28.96 | 1,611,900 | -1.04(-3.47%) |
Feb 03, 2004 | 29.64 | 30.33 | 29.45 | 30.00 | 1,512,300 | +0.00(+0.00%) |
Feb 02, 2004 | 31.26 | 31.78 | 29.81 | 30.00 | 2,380,700 | -1.16(-3.72%) |
Jan 30, 2004 | 30.53 | 31.39 | 30.44 | 31.16 | 1,145,000 | +0.67(+2.20%) |
Jan 29, 2004 | 31.35 | 31.54 | 29.16 | 30.49 | 1,992,700 | -0.62(-1.99%) |
Jan 28, 2004 | 31.83 | 32.35 | 30.81 | 31.11 | 1,280,000 | -0.69(-2.17%) |
Jan 27, 2004 | 32.73 | 32.90 | 31.50 | 31.80 | 1,417,400 | -0.87(-2.66%) |
Jan 26, 2004 | 31.11 | 33.45 | 30.95 | 32.67 | 2,486,500 | +1.13(+3.58%) |
Jan 23, 2004 | 32.03 | 32.30 | 31.25 | 31.54 | 1,492,500 | -0.94(-2.89%) |
Jan 22, 2004 | 32.90 | 33.01 | 31.72 | 32.48 | 2,547,800 | -0.48(-1.46%) |
Jan 21, 2004 | 33.31 | 33.55 | 32.84 | 32.96 | 3,239,400 | -1.58(-4.57%) |
Jan 20, 2004 | 35.00 | 35.14 | 33.91 | 34.54 | 2,274,600 | -0.06(-0.17%) |
Jan 16, 2004 | 35.16 | 35.20 | 34.13 | 34.60 | 3,483,000 | +1.10(+3.28%) |
Jan 15, 2004 | 33.62 | 34.10 | 33.28 | 33.50 | 2,092,811 | -0.68(-1.99%) |
Jan 14, 2004 | 34.39 | 34.45 | 33.80 | 34.18 | 1,331,778 | -0.11(-0.32%) |
Jan 13, 2004 | 34.99 | 35.13 | 33.95 | 34.29 | 1,742,441 | -0.86(-2.45%) |
Jan 12, 2004 | 35.70 | 35.73 | 34.25 | 35.15 | 2,775,126 | -0.05(-0.14%) |
Jan 09, 2004 | 36.25 | 36.56 | 35.02 | 35.20 | 6,815,105 | +1.21(+3.56%) |
Jan 08, 2004 | 34.70 | 34.70 | 33.56 | 33.99 | 2,663,552 | +0.25(+0.74%) |
Jan 07, 2004 | 33.69 | 35.15 | 33.00 | 33.74 | 5,685,925 | -0.16(-0.47%) |
Jan 06, 2004 | 30.36 | 34.49 | 30.36 | 33.90 | 9,232,700 | +2.76(+8.86%) |
Jan 05, 2004 | 31.12 | 31.30 | 30.73 | 31.14 | 1,759,400 | +0.59(+1.93%) |