Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.37 | 32.53 | 32.05 | 32.18 | 1,873,549 | -0.12(-0.39%) |
Dec 30, 2004 | 32.11 | 32.41 | 32.09 | 32.30 | 1,388,504 | +0.07(+0.23%) |
Dec 29, 2004 | 32.09 | 32.31 | 31.90 | 32.23 | 1,486,764 | -0.03(-0.10%) |
Dec 28, 2004 | 31.87 | 32.34 | 31.85 | 32.26 | 2,468,639 | +0.25(+0.78%) |
Dec 27, 2004 | 32.14 | 32.53 | 32.01 | 32.01 | 2,486,680 | +0.06(+0.18%) |
Dec 23, 2004 | 32.14 | 32.43 | 31.85 | 31.95 | 2,615,608 | -0.02(-0.08%) |
Dec 22, 2004 | 31.99 | 32.33 | 31.68 | 31.98 | 3,143,348 | -0.12(-0.36%) |
Dec 21, 2004 | 31.89 | 32.10 | 31.70 | 32.09 | 4,376,345 | +0.12(+0.36%) |
Dec 20, 2004 | 31.93 | 32.17 | 31.70 | 31.98 | 3,256,401 | +0.05(+0.16%) |
Dec 17, 2004 | 31.72 | 32.25 | 31.70 | 31.93 | 4,784,297 | -0.07(-0.21%) |
Dec 16, 2004 | 31.85 | 32.27 | 31.72 | 32.00 | 4,496,494 | +0.03(+0.10%) |
Dec 15, 2004 | 32.18 | 32.19 | 31.50 | 31.96 | 4,728,493 | -0.47(-1.44%) |
Dec 14, 2004 | 32.43 | 32.58 | 32.19 | 32.43 | 3,836,698 | -0.20(-0.61%) |
Dec 13, 2004 | 32.87 | 32.92 | 32.44 | 32.63 | 4,554,103 | -0.24(-0.73%) |
Dec 10, 2004 | 32.78 | 33.02 | 32.34 | 32.87 | 3,391,343 | +0.00(+0.00%) |
Dec 09, 2004 | 31.21 | 32.87 | 31.19 | 32.87 | 6,428,133 | +1.36(+4.33%) |
Dec 08, 2004 | 31.29 | 31.75 | 30.00 | 31.50 | 17,926,322 | -1.29(-3.93%) |
Dec 07, 2004 | 32.90 | 33.05 | 32.49 | 32.79 | 3,187,126 | +0.09(+0.28%) |
Dec 06, 2004 | 32.69 | 32.93 | 32.52 | 32.70 | 2,711,462 | -0.21(-0.63%) |
Dec 03, 2004 | 32.42 | 32.96 | 32.42 | 32.91 | 3,930,869 | -0.17(-0.53%) |
Dec 02, 2004 | 31.76 | 33.12 | 31.73 | 33.08 | 4,885,925 | +1.53(+4.85%) |
Dec 01, 2004 | 31.46 | 31.71 | 31.27 | 31.55 | 3,673,975 | +0.34(+1.09%) |
Nov 30, 2004 | 31.79 | 31.93 | 31.16 | 31.21 | 4,383,922 | -0.71(-2.24%) |
Nov 29, 2004 | 32.08 | 32.18 | 31.84 | 31.93 | 3,104,261 | -0.15(-0.47%) |
Nov 26, 2004 | 31.83 | 32.22 | 31.80 | 32.08 | 1,123,672 | +0.12(+0.39%) |
Nov 24, 2004 | 32.16 | 32.33 | 31.86 | 31.95 | 2,228,823 | -0.21(-0.65%) |
Nov 23, 2004 | 31.64 | 32.22 | 31.59 | 32.16 | 6,236,424 | +0.40(+1.26%) |
Nov 22, 2004 | 31.53 | 31.85 | 31.43 | 31.76 | 4,085,294 | +0.29(+0.92%) |
Nov 19, 2004 | 31.98 | 32.01 | 31.27 | 31.47 | 4,206,886 | -0.48(-1.51%) |
Nov 18, 2004 | 32.67 | 32.69 | 31.91 | 31.95 | 4,716,225 | -0.54(-1.66%) |
Nov 17, 2004 | 32.68 | 32.96 | 32.40 | 32.49 | 3,789,433 | -0.29(-0.89%) |
Nov 16, 2004 | 32.66 | 32.85 | 32.58 | 32.78 | 4,005,917 | +0.19(+0.59%) |
Nov 15, 2004 | 33.22 | 33.22 | 32.34 | 32.59 | 4,016,260 | -0.46(-1.38%) |
Nov 12, 2004 | 33.26 | 33.27 | 32.91 | 33.05 | 2,779,174 | -0.17(-0.50%) |
Nov 11, 2004 | 32.83 | 33.39 | 32.74 | 33.22 | 3,186,885 | +0.39(+1.19%) |
Nov 10, 2004 | 32.51 | 33.01 | 32.43 | 32.83 | 3,308,598 | +0.52(+1.60%) |
Nov 09, 2004 | 32.22 | 32.76 | 32.13 | 32.31 | 3,976,451 | -0.06(-0.18%) |
Nov 08, 2004 | 32.55 | 32.56 | 32.14 | 32.37 | 3,173,415 | -0.22(-0.69%) |
Nov 05, 2004 | 32.69 | 32.93 | 32.28 | 32.59 | 2,709,538 | -0.10(-0.31%) |
Nov 04, 2004 | 32.01 | 32.78 | 31.91 | 32.69 | 4,796,805 | +1.01(+3.20%) |
Nov 03, 2004 | 31.85 | 31.87 | 31.28 | 31.68 | 4,262,210 | +0.38(+1.22%) |
Nov 02, 2004 | 31.60 | 31.92 | 31.11 | 31.30 | 4,872,454 | -0.30(-0.95%) |
Nov 01, 2004 | 32.84 | 32.85 | 31.24 | 31.60 | 10,753,966 | -1.29(-3.92%) |
Oct 29, 2004 | 33.84 | 33.84 | 32.05 | 32.88 | 34,008,684 | -3.04(-8.47%) |
Oct 28, 2004 | 35.19 | 35.95 | 34.55 | 35.93 | 3,028,972 | +0.75(+2.13%) |
Oct 27, 2004 | 34.78 | 35.20 | 34.14 | 35.18 | 2,762,096 | +0.39(+1.12%) |
Oct 26, 2004 | 34.16 | 34.79 | 33.97 | 34.79 | 2,915,920 | +0.67(+1.97%) |
Oct 25, 2004 | 34.61 | 34.61 | 33.89 | 34.12 | 2,142,951 | -0.50(-1.44%) |
Oct 22, 2004 | 34.59 | 34.89 | 34.38 | 34.61 | 2,265,626 | +0.02(+0.07%) |
Oct 21, 2004 | 33.80 | 34.60 | 33.62 | 34.59 | 2,892,106 | +0.54(+1.59%) |
Oct 20, 2004 | 34.12 | 34.24 | 33.70 | 34.05 | 2,672,375 | -0.22(-0.63%) |
Oct 19, 2004 | 34.46 | 34.55 | 34.06 | 34.26 | 4,224,325 | -0.29(-0.84%) |
Oct 18, 2004 | 34.51 | 34.70 | 34.01 | 34.56 | 3,545,407 | +0.04(+0.12%) |
Oct 15, 2004 | 35.05 | 35.17 | 34.37 | 34.51 | 3,476,252 | -0.34(-0.98%) |
Oct 14, 2004 | 34.96 | 35.26 | 34.73 | 34.86 | 2,303,991 | -0.17(-0.50%) |
Oct 13, 2004 | 34.09 | 35.30 | 33.67 | 35.03 | 5,509,158 | +1.31(+3.90%) |
Oct 12, 2004 | 33.84 | 34.01 | 33.66 | 33.72 | 3,520,993 | -0.17(-0.49%) |
Oct 11, 2004 | 34.30 | 34.31 | 33.66 | 33.88 | 4,852,370 | -0.43(-1.26%) |
Oct 08, 2004 | 34.99 | 35.00 | 34.20 | 34.31 | 3,652,807 | -0.72(-2.06%) |
Oct 07, 2004 | 35.47 | 35.75 | 34.93 | 35.04 | 3,643,547 | -0.30(-0.85%) |
Oct 06, 2004 | 36.13 | 36.17 | 35.24 | 35.34 | 4,130,395 | -0.58(-1.62%) |
Oct 05, 2004 | 36.54 | 36.58 | 35.91 | 35.92 | 1,894,836 | -0.60(-1.64%) |
Oct 04, 2004 | 36.68 | 36.89 | 36.33 | 36.52 | 2,742,011 | -0.17(-0.45%) |
Oct 01, 2004 | 36.58 | 36.81 | 36.30 | 36.68 | 1,578,890 | +0.37(+1.01%) |
Sep 30, 2004 | 36.13 | 36.51 | 35.97 | 36.32 | 3,423,935 | +0.49(+1.37%) |
Sep 29, 2004 | 35.79 | 35.90 | 35.22 | 35.83 | 2,857,228 | +0.03(+0.09%) |
Sep 28, 2004 | 36.16 | 36.16 | 35.74 | 35.79 | 1,396,923 | -0.37(-1.01%) |
Sep 27, 2004 | 36.29 | 36.36 | 35.79 | 36.16 | 2,014,263 | -0.12(-0.34%) |
Sep 24, 2004 | 35.74 | 36.42 | 35.67 | 36.29 | 1,836,386 | +0.50(+1.39%) |
Sep 23, 2004 | 35.69 | 35.94 | 35.60 | 35.79 | 1,562,774 | -0.01(-0.02%) |
Sep 22, 2004 | 36.02 | 36.18 | 35.65 | 35.79 | 2,158,706 | -0.42(-1.17%) |
Sep 21, 2004 | 35.75 | 36.36 | 35.37 | 36.22 | 3,809,999 | +0.80(+2.25%) |
Sep 20, 2004 | 35.96 | 35.96 | 35.25 | 35.42 | 4,095,758 | -0.70(-1.93%) |
Sep 17, 2004 | 35.15 | 36.13 | 35.10 | 36.12 | 3,659,783 | +1.16(+3.31%) |
Sep 16, 2004 | 35.57 | 35.61 | 34.91 | 34.96 | 2,268,993 | -0.41(-1.15%) |
Sep 15, 2004 | 35.68 | 35.85 | 35.24 | 35.37 | 1,817,503 | -0.35(-0.98%) |
Sep 14, 2004 | 34.95 | 36.02 | 34.88 | 35.72 | 3,467,954 | +0.77(+2.21%) |
Sep 13, 2004 | 34.91 | 35.48 | 34.77 | 34.95 | 3,210,458 | -0.09(-0.26%) |
Sep 10, 2004 | 35.65 | 35.66 | 34.86 | 35.04 | 3,680,469 | -0.62(-1.75%) |
Sep 09, 2004 | 35.64 | 35.82 | 34.82 | 35.66 | 3,931,951 | +0.02(+0.07%) |
Sep 08, 2004 | 37.21 | 37.21 | 35.53 | 35.64 | 7,447,893 | -2.33(-6.13%) |
Sep 07, 2004 | 38.16 | 38.46 | 37.82 | 37.96 | 1,504,804 | +0.20(+0.53%) |
Sep 03, 2004 | 37.42 | 38.02 | 37.38 | 37.77 | 978,026 | +0.39(+1.05%) |
Sep 02, 2004 | 37.14 | 37.39 | 36.82 | 37.37 | 1,559,286 | +0.23(+0.63%) |
Sep 01, 2004 | 36.89 | 37.22 | 36.78 | 37.14 | 1,308,165 | +0.41(+1.11%) |
Aug 31, 2004 | 36.79 | 37.03 | 36.53 | 36.73 | 1,702,887 | -0.02(-0.05%) |
Aug 30, 2004 | 37.30 | 37.32 | 36.75 | 36.75 | 1,033,350 | -0.46(-1.23%) |
Aug 27, 2004 | 37.01 | 37.22 | 36.96 | 37.21 | 1,126,679 | +0.20(+0.54%) |
Aug 26, 2004 | 36.78 | 37.11 | 36.63 | 37.01 | 1,656,944 | +0.25(+0.68%) |
Aug 25, 2004 | 36.37 | 36.76 | 36.29 | 36.76 | 1,721,288 | +0.36(+0.98%) |
Aug 24, 2004 | 36.65 | 36.72 | 36.34 | 36.40 | 1,357,114 | +0.03(+0.09%) |
Aug 23, 2004 | 36.34 | 36.58 | 36.30 | 36.37 | 1,602,463 | +0.16(+0.44%) |
Aug 20, 2004 | 35.94 | 36.39 | 35.94 | 36.21 | 2,337,065 | +0.12(+0.35%) |
Aug 19, 2004 | 36.47 | 36.47 | 35.85 | 36.09 | 1,943,786 | -0.38(-1.05%) |
Aug 18, 2004 | 36.29 | 36.58 | 36.09 | 36.47 | 2,502,916 | +0.06(+0.16%) |
Aug 17, 2004 | 37.20 | 37.21 | 36.00 | 36.41 | 3,740,363 | -0.81(-2.19%) |
Aug 16, 2004 | 37.64 | 37.81 | 37.13 | 37.22 | 3,332,892 | -0.67(-1.78%) |
Aug 13, 2004 | 37.54 | 38.04 | 37.42 | 37.90 | 4,262,571 | +0.79(+2.13%) |
Aug 12, 2004 | 36.58 | 37.17 | 36.53 | 37.11 | 3,574,632 | +0.52(+1.43%) |
Aug 11, 2004 | 36.19 | 36.58 | 35.88 | 36.58 | 2,047,337 | +0.40(+1.10%) |
Aug 10, 2004 | 35.76 | 36.22 | 35.59 | 36.19 | 1,861,402 | +0.72(+2.04%) |
Aug 09, 2004 | 34.92 | 35.57 | 34.92 | 35.46 | 1,940,899 | +0.54(+1.55%) |
Aug 06, 2004 | 35.38 | 35.48 | 34.71 | 34.92 | 3,383,044 | -0.74(-2.08%) |
Aug 05, 2004 | 36.30 | 36.31 | 35.60 | 35.66 | 1,578,289 | -0.62(-1.72%) |
Aug 04, 2004 | 36.39 | 36.47 | 35.75 | 36.29 | 2,328,526 | -0.09(-0.25%) |
Aug 03, 2004 | 35.95 | 36.50 | 35.79 | 36.38 | 3,077,320 | +0.43(+1.20%) |
Aug 02, 2004 | 35.80 | 36.35 | 35.74 | 35.94 | 1,946,913 | +0.18(+0.51%) |
Jul 30, 2004 | 35.72 | 36.09 | 35.46 | 35.76 | 2,702,081 | +0.04(+0.12%) |
Jul 29, 2004 | 36.46 | 36.46 | 35.65 | 35.72 | 3,217,193 | -0.37(-1.01%) |
Jul 28, 2004 | 36.73 | 36.73 | 35.10 | 36.09 | 5,651,917 | -0.63(-1.72%) |
Jul 27, 2004 | 36.16 | 36.88 | 36.00 | 36.72 | 2,896,316 | +0.89(+2.48%) |
Jul 26, 2004 | 36.11 | 36.16 | 35.67 | 35.83 | 1,653,096 | +0.01(+0.02%) |
Jul 23, 2004 | 35.86 | 36.17 | 35.52 | 35.82 | 2,393,832 | +0.06(+0.16%) |
Jul 22, 2004 | 35.88 | 36.09 | 35.05 | 35.76 | 3,185,202 | -0.17(-0.46%) |
Jul 21, 2004 | 37.33 | 37.33 | 35.92 | 35.93 | 3,028,130 | -1.15(-3.09%) |
Jul 20, 2004 | 37.39 | 37.39 | 36.80 | 37.08 | 2,443,022 | -0.03(-0.09%) |
Jul 19, 2004 | 37.57 | 37.64 | 37.00 | 37.11 | 1,750,393 | -0.46(-1.22%) |
Jul 16, 2004 | 37.82 | 37.82 | 37.26 | 37.57 | 2,234,596 | -0.01(-0.02%) |
Jul 15, 2004 | 37.96 | 37.96 | 37.37 | 37.57 | 2,096,527 | -0.02(-0.04%) |
Jul 14, 2004 | 38.26 | 38.31 | 37.45 | 37.59 | 3,297,894 | -0.67(-1.76%) |
Jul 13, 2004 | 38.36 | 38.58 | 38.17 | 38.26 | 1,512,501 | -0.07(-0.20%) |
Jul 12, 2004 | 38.25 | 38.42 | 37.96 | 38.34 | 1,529,219 | +0.09(+0.24%) |
Jul 09, 2004 | 38.58 | 38.79 | 38.18 | 38.25 | 2,192,141 | -0.07(-0.20%) |
Jul 08, 2004 | 38.23 | 38.73 | 38.09 | 38.32 | 3,461,940 | +0.15(+0.39%) |
Jul 07, 2004 | 38.54 | 38.55 | 38.03 | 38.17 | 2,078,246 | +0.32(+0.83%) |
Jul 06, 2004 | 37.86 | 38.05 | 37.56 | 37.86 | 2,262,017 | +0.00(+0.00%) |
Jul 02, 2004 | 37.91 | 37.95 | 37.40 | 37.86 | 2,289,559 | +0.23(+0.62%) |
Jul 01, 2004 | 38.26 | 38.37 | 37.42 | 37.62 | 2,893,429 | -0.74(-1.93%) |
Jun 30, 2004 | 38.04 | 38.51 | 37.85 | 38.36 | 1,881,968 | +0.54(+1.43%) |
Jun 29, 2004 | 37.74 | 37.91 | 37.62 | 37.82 | 2,178,310 | +0.08(+0.22%) |
Jun 28, 2004 | 37.82 | 37.99 | 37.64 | 37.74 | 1,732,233 | -0.03(-0.09%) |
Jun 25, 2004 | 37.75 | 37.99 | 37.50 | 37.77 | 4,507,318 | +0.10(+0.26%) |
Jun 24, 2004 | 38.00 | 38.04 | 37.66 | 37.67 | 1,887,139 | -0.30(-0.79%) |
Jun 23, 2004 | 38.01 | 38.21 | 37.87 | 37.97 | 3,035,828 | +0.03(+0.09%) |
Jun 22, 2004 | 37.17 | 38.23 | 37.11 | 37.94 | 3,736,394 | +1.05(+2.84%) |
Jun 21, 2004 | 37.00 | 37.59 | 36.87 | 36.89 | 2,375,070 | +0.16(+0.43%) |
Jun 18, 2004 | 36.33 | 36.77 | 36.09 | 36.73 | 1,556,159 | +0.27(+0.75%) |
Jun 17, 2004 | 36.50 | 36.96 | 36.41 | 36.46 | 1,912,155 | -0.23(-0.63%) |
Jun 16, 2004 | 36.38 | 36.81 | 36.26 | 36.69 | 1,965,555 | +0.28(+0.78%) |
Jun 15, 2004 | 36.38 | 36.71 | 36.36 | 36.41 | 2,919,888 | -0.16(-0.43%) |
Jun 14, 2004 | 36.88 | 37.16 | 36.49 | 36.57 | 3,075,516 | -0.63(-1.70%) |
Jun 10, 2004 | 37.33 | 37.46 | 37.08 | 37.20 | 2,523,121 | -0.13(-0.36%) |
Jun 09, 2004 | 37.62 | 37.62 | 36.91 | 37.33 | 4,316,812 | -0.28(-0.75%) |
Jun 08, 2004 | 37.83 | 37.98 | 37.58 | 37.62 | 3,643,907 | -0.30(-0.79%) |
Jun 07, 2004 | 37.47 | 38.08 | 37.38 | 37.91 | 3,443,660 | +0.65(+1.74%) |
Jun 04, 2004 | 37.62 | 38.20 | 37.18 | 37.27 | 2,397,561 | +0.22(+0.61%) |
Jun 03, 2004 | 37.00 | 37.35 | 36.83 | 37.04 | 1,666,446 | -0.33(-0.89%) |
Jun 02, 2004 | 37.44 | 37.54 | 36.96 | 37.37 | 3,150,805 | -0.07(-0.18%) |
Jun 01, 2004 | 37.13 | 37.60 | 36.75 | 37.44 | 2,958,134 | +0.58(+1.58%) |
May 28, 2004 | 37.21 | 37.22 | 36.71 | 36.86 | 1,478,946 | -0.36(-0.97%) |
May 27, 2004 | 36.96 | 37.60 | 36.71 | 37.22 | 2,406,460 | +0.41(+1.12%) |
May 26, 2004 | 36.36 | 36.98 | 36.29 | 36.81 | 3,376,910 | +0.30(+0.83%) |
May 25, 2004 | 35.27 | 36.56 | 35.13 | 36.51 | 2,117,214 | +1.15(+3.25%) |
May 24, 2004 | 35.37 | 35.64 | 35.28 | 35.36 | 1,204,854 | -0.11(-0.30%) |
May 21, 2004 | 35.30 | 35.54 | 35.15 | 35.47 | 1,333,060 | +0.31(+0.89%) |
May 20, 2004 | 34.71 | 35.25 | 34.68 | 35.15 | 1,517,793 | +0.46(+1.33%) |
May 19, 2004 | 34.67 | 34.86 | 34.51 | 34.69 | 1,226,261 | +0.17(+0.48%) |
May 18, 2004 | 34.51 | 34.64 | 34.35 | 34.53 | 1,747,868 | -0.08(-0.24%) |
May 17, 2004 | 34.83 | 35.12 | 34.51 | 34.61 | 1,680,397 | -0.47(-1.35%) |
May 14, 2004 | 34.56 | 35.21 | 34.31 | 35.08 | 1,397,524 | +0.44(+1.28%) |
May 13, 2004 | 34.74 | 34.75 | 34.56 | 34.64 | 1,731,631 | -0.22(-0.63%) |
May 12, 2004 | 34.37 | 34.91 | 34.34 | 34.86 | 1,719,725 | +0.22(+0.64%) |
May 11, 2004 | 34.38 | 34.73 | 34.21 | 34.64 | 1,560,970 | +0.20(+0.57%) |
May 10, 2004 | 34.94 | 35.15 | 34.26 | 34.44 | 2,465,272 | -0.71(-2.02%) |
May 07, 2004 | 35.25 | 35.61 | 34.91 | 35.15 | 2,114,929 | -0.26(-0.73%) |
May 06, 2004 | 35.07 | 35.48 | 34.92 | 35.41 | 1,385,016 | +0.15(+0.44%) |
May 05, 2004 | 35.19 | 35.55 | 35.00 | 35.26 | 1,561,571 | +0.02(+0.05%) |
May 04, 2004 | 35.44 | 35.69 | 35.07 | 35.24 | 3,082,612 | -0.09(-0.25%) |
May 03, 2004 | 34.92 | 35.34 | 34.71 | 35.33 | 2,314,575 | +0.41(+1.17%) |
Apr 30, 2004 | 34.09 | 35.64 | 33.82 | 34.92 | 5,866,597 | +1.64(+4.93%) |
Apr 29, 2004 | 32.48 | 33.28 | 32.48 | 33.28 | 1,866,092 | +0.78(+2.39%) |
Apr 28, 2004 | 32.85 | 32.85 | 32.40 | 32.50 | 860,043 | -0.34(-1.04%) |
Apr 27, 2004 | 33.03 | 33.23 | 32.74 | 32.84 | 1,201,727 | +0.04(+0.11%) |
Apr 26, 2004 | 32.73 | 32.99 | 32.64 | 32.81 | 707,782 | +0.08(+0.25%) |
Apr 23, 2004 | 32.87 | 33.06 | 32.68 | 32.72 | 698,762 | -0.22(-0.67%) |
Apr 22, 2004 | 32.39 | 33.06 | 32.37 | 32.94 | 1,044,415 | +0.73(+2.26%) |
Apr 21, 2004 | 32.09 | 32.41 | 31.76 | 32.22 | 1,509,976 | -0.00(-0.01%) |
Apr 20, 2004 | 33.05 | 33.09 | 32.22 | 32.22 | 1,365,172 | -0.64(-1.96%) |
Apr 19, 2004 | 32.96 | 32.96 | 32.54 | 32.86 | 886,261 | +0.02(+0.05%) |
Apr 16, 2004 | 33.19 | 33.24 | 32.83 | 32.85 | 895,642 | -0.15(-0.45%) |
Apr 15, 2004 | 32.73 | 33.04 | 32.59 | 33.00 | 1,042,130 | +0.22(+0.67%) |
Apr 14, 2004 | 32.42 | 32.83 | 32.41 | 32.78 | 1,552,551 | +0.35(+1.08%) |
Apr 13, 2004 | 32.56 | 32.74 | 32.35 | 32.43 | 1,476,060 | -0.13(-0.40%) |
Apr 12, 2004 | 32.38 | 32.65 | 32.38 | 32.56 | 1,184,288 | +0.28(+0.86%) |
Apr 08, 2004 | 32.69 | 32.84 | 32.10 | 32.28 | 898,168 | -0.02(-0.06%) |
Apr 07, 2004 | 32.29 | 32.53 | 32.03 | 32.30 | 1,555,317 | -0.19(-0.59%) |
Apr 06, 2004 | 32.22 | 32.54 | 32.09 | 32.49 | 1,569,749 | +0.72(+2.26%) |
Apr 05, 2004 | 31.55 | 31.77 | 31.24 | 31.77 | 1,057,524 | +0.17(+0.53%) |
Apr 02, 2004 | 31.91 | 32.01 | 31.33 | 31.60 | 1,674,263 | -0.03(-0.09%) |
Apr 01, 2004 | 31.54 | 32.39 | 31.41 | 31.63 | 2,229,785 | +0.09(+0.29%) |
Mar 31, 2004 | 31.26 | 31.55 | 30.91 | 31.54 | 1,563,014 | +0.21(+0.66%) |
Mar 30, 2004 | 31.10 | 31.40 | 31.06 | 31.33 | 1,433,365 | +0.14(+0.44%) |
Mar 29, 2004 | 31.08 | 31.48 | 30.98 | 31.20 | 1,263,184 | +0.12(+0.40%) |
Mar 26, 2004 | 31.33 | 31.36 | 30.97 | 31.07 | 1,505,646 | -0.25(-0.81%) |
Mar 25, 2004 | 30.95 | 31.55 | 30.60 | 31.33 | 7,327,865 | +1.99(+6.77%) |
Mar 24, 2004 | 29.50 | 29.83 | 29.26 | 29.34 | 1,490,733 | -0.17(-0.56%) |
Mar 23, 2004 | 29.82 | 29.82 | 29.41 | 29.50 | 1,628,200 | -0.25(-0.82%) |
Mar 22, 2004 | 29.89 | 29.96 | 29.56 | 29.75 | 1,333,060 | -0.33(-1.09%) |
Mar 19, 2004 | 30.20 | 30.22 | 29.79 | 30.08 | 1,399,569 | -0.37(-1.23%) |
Mar 18, 2004 | 30.29 | 30.68 | 30.07 | 30.45 | 1,134,376 | +0.06(+0.21%) |
Mar 17, 2004 | 29.89 | 30.46 | 29.88 | 30.39 | 1,519,838 | +0.58(+1.94%) |
Mar 16, 2004 | 29.62 | 29.96 | 29.53 | 29.81 | 1,496,385 | +0.17(+0.58%) |
Mar 15, 2004 | 29.91 | 30.00 | 29.45 | 29.64 | 1,497,468 | -0.50(-1.67%) |
Mar 12, 2004 | 30.08 | 30.18 | 29.88 | 30.14 | 1,138,585 | +0.01(+0.04%) |
Mar 11, 2004 | 30.59 | 30.60 | 29.97 | 30.13 | 2,486,319 | -0.46(-1.51%) |
Mar 10, 2004 | 30.10 | 31.13 | 30.08 | 30.59 | 2,811,526 | +0.76(+2.56%) |
Mar 09, 2004 | 29.73 | 29.91 | 29.62 | 29.83 | 1,169,615 | +0.12(+0.42%) |
Mar 08, 2004 | 30.04 | 30.04 | 29.70 | 29.70 | 593,887 | -0.33(-1.11%) |
Mar 05, 2004 | 29.87 | 30.46 | 29.80 | 30.04 | 1,313,456 | +0.10(+0.35%) |
Mar 04, 2004 | 29.86 | 30.00 | 29.58 | 29.93 | 1,561,210 | +0.02(+0.06%) |
Mar 03, 2004 | 29.51 | 29.93 | 29.45 | 29.92 | 1,151,695 | +0.36(+1.21%) |
Mar 02, 2004 | 29.66 | 29.70 | 29.35 | 29.56 | 1,029,742 | -0.17(-0.56%) |
Mar 01, 2004 | 29.62 | 29.82 | 29.36 | 29.73 | 957,581 | +0.37(+1.27%) |
Feb 27, 2004 | 29.29 | 29.66 | 29.18 | 29.35 | 1,392,954 | +0.21(+0.71%) |
Feb 26, 2004 | 29.37 | 29.38 | 29.04 | 29.14 | 1,339,555 | -0.24(-0.82%) |
Feb 25, 2004 | 29.25 | 29.45 | 29.18 | 29.38 | 1,263,785 | +0.03(+0.11%) |
Feb 24, 2004 | 29.56 | 29.56 | 29.06 | 29.35 | 1,429,756 | -0.37(-1.24%) |
Feb 23, 2004 | 29.60 | 29.80 | 29.56 | 29.72 | 1,501,437 | +0.12(+0.42%) |
Feb 20, 2004 | 29.38 | 29.72 | 29.38 | 29.60 | 1,701,203 | +0.22(+0.76%) |
Feb 19, 2004 | 29.08 | 29.81 | 28.99 | 29.37 | 2,534,066 | +0.23(+0.78%) |
Feb 18, 2004 | 29.12 | 29.23 | 28.98 | 29.14 | 1,703,489 | +0.11(+0.39%) |
Feb 17, 2004 | 28.36 | 29.09 | 28.27 | 29.03 | 1,351,942 | +0.92(+3.28%) |
Feb 13, 2004 | 28.34 | 28.47 | 28.03 | 28.11 | 748,914 | -0.24(-0.84%) |
Feb 12, 2004 | 28.48 | 28.50 | 28.23 | 28.34 | 972,253 | -0.16(-0.57%) |
Feb 11, 2004 | 28.24 | 28.56 | 28.20 | 28.51 | 1,399,449 | +0.15(+0.54%) |
Feb 10, 2004 | 28.27 | 28.37 | 28.16 | 28.35 | 1,008,454 | +0.06(+0.22%) |
Feb 09, 2004 | 28.38 | 28.38 | 28.15 | 28.29 | 890,230 | -0.09(-0.32%) |
Feb 06, 2004 | 28.40 | 28.44 | 28.20 | 28.38 | 1,093,124 | -0.02(-0.06%) |
Feb 05, 2004 | 28.42 | 28.44 | 28.19 | 28.40 | 1,717,319 | +0.01(+0.03%) |
Feb 04, 2004 | 28.00 | 28.46 | 27.81 | 28.39 | 4,327,396 | +1.24(+4.56%) |
Feb 03, 2004 | 25.98 | 27.24 | 25.98 | 27.15 | 5,839,056 | +1.38(+5.34%) |
Feb 02, 2004 | 26.47 | 26.47 | 25.62 | 25.78 | 2,787,593 | -0.55(-2.08%) |
Jan 30, 2004 | 26.09 | 26.38 | 26.00 | 26.32 | 1,834,822 | +0.29(+1.10%) |
Jan 29, 2004 | 25.78 | 26.32 | 25.62 | 26.04 | 1,560,489 | +0.37(+1.46%) |
Jan 28, 2004 | 26.27 | 26.42 | 25.62 | 25.66 | 2,434,122 | -0.59(-2.23%) |
Jan 27, 2004 | 26.63 | 26.67 | 26.23 | 26.25 | 1,657,426 | -0.46(-1.73%) |
Jan 26, 2004 | 26.46 | 26.71 | 26.44 | 26.71 | 1,906,262 | +0.25(+0.94%) |
Jan 23, 2004 | 26.94 | 27.02 | 26.39 | 26.46 | 2,684,763 | -0.38(-1.41%) |
Jan 22, 2004 | 27.04 | 27.04 | 26.75 | 26.84 | 1,620,022 | -0.08(-0.29%) |
Jan 21, 2004 | 26.72 | 26.97 | 26.72 | 26.92 | 1,685,809 | +0.08(+0.31%) |
Jan 20, 2004 | 26.84 | 26.99 | 26.53 | 26.84 | 2,626,673 | -0.39(-1.45%) |
Jan 16, 2004 | 27.24 | 27.40 | 27.06 | 27.23 | 937,736 | -0.01(-0.05%) |
Jan 15, 2004 | 27.42 | 27.46 | 27.16 | 27.24 | 1,250,917 | -0.14(-0.50%) |
Jan 14, 2004 | 27.12 | 27.60 | 27.06 | 27.38 | 1,350,259 | +0.36(+1.34%) |
Jan 13, 2004 | 26.61 | 27.07 | 26.60 | 27.02 | 1,521,882 | +0.21(+0.79%) |
Jan 12, 2004 | 27.02 | 27.11 | 26.79 | 26.81 | 1,666,446 | -0.32(-1.18%) |
Jan 09, 2004 | 27.34 | 27.37 | 27.07 | 27.13 | 1,116,817 | -0.20(-0.75%) |
Jan 08, 2004 | 27.58 | 27.66 | 27.20 | 27.33 | 1,865,130 | -0.31(-1.13%) |
Jan 07, 2004 | 27.53 | 27.78 | 27.30 | 27.64 | 1,533,308 | +0.07(+0.27%) |
Jan 06, 2004 | 27.64 | 27.93 | 27.55 | 27.57 | 2,780,377 | -0.07(-0.27%) |
Jan 05, 2004 | 27.74 | 27.77 | 27.54 | 27.64 | 1,307,684 | -0.10(-0.36%) |