Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 66.43 | 66.74 | 66.20 | 66.67 | 454,770 | +0.48(+0.73%) |
Jan 28, 2005 | 65.22 | 66.25 | 65.16 | 66.19 | 973,005 | +1.36(+2.09%) |
Jan 27, 2005 | 64.44 | 64.97 | 64.16 | 64.83 | 502,239 | +0.46(+0.71%) |
Jan 26, 2005 | 64.68 | 64.72 | 64.16 | 64.37 | 542,587 | -0.36(-0.55%) |
Jan 25, 2005 | 65.37 | 65.80 | 64.50 | 64.73 | 533,403 | -0.64(-0.98%) |
Jan 24, 2005 | 66.24 | 66.45 | 65.17 | 65.37 | 381,400 | -0.76(-1.14%) |
Jan 21, 2005 | 66.92 | 67.03 | 65.74 | 66.13 | 447,753 | -0.79(-1.19%) |
Jan 20, 2005 | 67.85 | 67.85 | 66.14 | 66.92 | 583,348 | -1.01(-1.48%) |
Jan 19, 2005 | 67.83 | 68.66 | 67.63 | 67.93 | 1,163,189 | +1.67(+2.52%) |
Jan 18, 2005 | 65.46 | 66.78 | 64.93 | 66.26 | 471,384 | +0.95(+1.45%) |
Jan 14, 2005 | 64.30 | 65.52 | 63.85 | 65.31 | 512,971 | +1.50(+2.35%) |
Jan 13, 2005 | 62.84 | 64.49 | 62.71 | 63.81 | 881,679 | +1.16(+1.86%) |
Jan 12, 2005 | 62.41 | 62.95 | 62.09 | 62.65 | 436,711 | +0.16(+0.25%) |
Jan 11, 2005 | 62.60 | 62.98 | 62.10 | 62.49 | 590,778 | +0.09(+0.14%) |
Jan 10, 2005 | 61.39 | 62.72 | 60.35 | 62.41 | 847,212 | +2.83(+4.75%) |
Jan 07, 2005 | 59.40 | 60.03 | 59.27 | 59.58 | 217,943 | +0.47(+0.79%) |
Jan 06, 2005 | 58.68 | 59.50 | 58.46 | 59.11 | 409,159 | +0.43(+0.73%) |
Jan 05, 2005 | 59.95 | 59.95 | 58.35 | 58.69 | 986,316 | -1.35(-2.24%) |
Jan 04, 2005 | 61.58 | 61.72 | 59.79 | 60.03 | 692,423 | -1.51(-2.46%) |
Jan 03, 2005 | 62.70 | 62.91 | 61.37 | 61.55 | 359,936 | -0.67(-1.07%) |
Dec 31, 2004 | 62.02 | 62.75 | 62.01 | 62.21 | 219,181 | +0.33(+0.53%) |
Dec 30, 2004 | 61.85 | 62.12 | 61.49 | 61.88 | 271,190 | +0.04(+0.06%) |
Dec 29, 2004 | 61.23 | 62.00 | 61.05 | 61.85 | 317,937 | +0.62(+1.01%) |
Dec 28, 2004 | 60.42 | 61.24 | 60.15 | 61.23 | 298,433 | +0.85(+1.41%) |
Dec 27, 2004 | 61.54 | 62.54 | 60.03 | 60.37 | 561,059 | -0.49(-0.81%) |
Dec 23, 2004 | 59.31 | 61.16 | 59.31 | 60.87 | 971,250 | +2.10(+3.58%) |
Dec 22, 2004 | 58.39 | 59.38 | 58.29 | 58.76 | 392,132 | +0.53(+0.92%) |
Dec 21, 2004 | 56.97 | 59.06 | 56.64 | 58.23 | 826,987 | +1.89(+3.35%) |
Dec 20, 2004 | 56.37 | 56.45 | 55.91 | 56.34 | 343,219 | -0.02(-0.03%) |
Dec 17, 2004 | 56.47 | 56.53 | 55.91 | 56.36 | 431,036 | -0.22(-0.39%) |
Dec 16, 2004 | 57.30 | 58.10 | 56.34 | 56.58 | 572,823 | -0.04(-0.07%) |
Dec 15, 2004 | 56.25 | 56.69 | 56.10 | 56.62 | 335,995 | +0.80(+1.44%) |
Dec 14, 2004 | 54.61 | 55.97 | 54.53 | 55.82 | 381,503 | +1.50(+2.77%) |
Dec 13, 2004 | 55.10 | 55.14 | 54.14 | 54.32 | 305,553 | +0.15(+0.27%) |
Dec 10, 2004 | 53.45 | 54.45 | 53.44 | 54.17 | 369,946 | +0.72(+1.34%) |
Dec 09, 2004 | 52.81 | 53.61 | 52.63 | 53.45 | 254,060 | +0.48(+0.91%) |
Dec 08, 2004 | 52.29 | 52.97 | 52.11 | 52.97 | 200,400 | +0.45(+0.85%) |
Dec 07, 2004 | 53.35 | 53.49 | 52.46 | 52.52 | 227,849 | -0.73(-1.36%) |
Dec 06, 2004 | 52.28 | 53.25 | 52.28 | 53.25 | 242,399 | +0.19(+0.37%) |
Dec 03, 2004 | 52.86 | 53.25 | 52.67 | 53.06 | 310,713 | +0.76(+1.45%) |
Dec 02, 2004 | 53.37 | 53.37 | 52.10 | 52.30 | 478,608 | -1.07(-2.00%) |
Dec 01, 2004 | 53.01 | 53.46 | 52.38 | 53.37 | 502,755 | +0.21(+0.40%) |
Nov 30, 2004 | 53.23 | 53.37 | 52.52 | 53.15 | 464,677 | +0.05(+0.09%) |
Nov 29, 2004 | 54.60 | 54.61 | 52.85 | 53.10 | 512,249 | -1.49(-2.73%) |
Nov 26, 2004 | 55.23 | 55.23 | 54.60 | 54.60 | 70,377 | -0.47(-0.84%) |
Nov 24, 2004 | 55.14 | 55.21 | 54.50 | 55.06 | 247,043 | +0.64(+1.18%) |
Nov 23, 2004 | 53.40 | 54.51 | 53.34 | 54.42 | 289,868 | +1.02(+1.91%) |
Nov 22, 2004 | 52.73 | 53.49 | 52.23 | 53.40 | 310,919 | +0.68(+1.29%) |
Nov 19, 2004 | 53.40 | 53.40 | 52.05 | 52.73 | 207,211 | -0.52(-0.98%) |
Nov 18, 2004 | 53.54 | 53.59 | 52.67 | 53.25 | 307,308 | +0.05(+0.09%) |
Nov 17, 2004 | 54.17 | 54.22 | 52.92 | 53.20 | 415,763 | -0.82(-1.52%) |
Nov 16, 2004 | 54.21 | 54.66 | 53.61 | 54.03 | 425,567 | -0.17(-0.32%) |
Nov 15, 2004 | 53.64 | 54.27 | 53.30 | 54.20 | 463,026 | +1.14(+2.16%) |
Nov 12, 2004 | 52.91 | 53.06 | 52.33 | 53.06 | 246,837 | +0.63(+1.20%) |
Nov 11, 2004 | 51.82 | 52.46 | 51.69 | 52.43 | 186,366 | +0.34(+0.65%) |
Nov 10, 2004 | 51.16 | 52.23 | 51.16 | 52.09 | 207,004 | +0.93(+1.82%) |
Nov 09, 2004 | 50.88 | 51.27 | 50.78 | 51.16 | 169,648 | +0.29(+0.57%) |
Nov 08, 2004 | 51.36 | 51.36 | 50.72 | 50.87 | 244,566 | -0.35(-0.68%) |
Nov 05, 2004 | 51.67 | 51.69 | 50.42 | 51.21 | 475,925 | -0.30(-0.58%) |
Nov 04, 2004 | 50.29 | 51.67 | 50.05 | 51.52 | 383,051 | +1.22(+2.43%) |
Nov 03, 2004 | 49.76 | 50.62 | 49.56 | 50.29 | 334,757 | +1.21(+2.47%) |
Nov 02, 2004 | 49.83 | 49.84 | 48.96 | 49.08 | 199,574 | -0.55(-1.11%) |
Nov 01, 2004 | 49.37 | 50.01 | 49.11 | 49.64 | 222,793 | +0.31(+0.63%) |
Oct 29, 2004 | 48.73 | 49.46 | 48.58 | 49.33 | 341,980 | +0.78(+1.62%) |
Oct 28, 2004 | 48.62 | 48.77 | 48.26 | 48.54 | 300,084 | -0.30(-0.62%) |
Oct 27, 2004 | 48.02 | 48.93 | 48.02 | 48.84 | 426,495 | +0.92(+1.92%) |
Oct 26, 2004 | 47.24 | 48.02 | 47.19 | 47.92 | 490,269 | +0.80(+1.71%) |
Oct 25, 2004 | 45.88 | 47.28 | 45.83 | 47.12 | 382,845 | +0.79(+1.72%) |
Oct 22, 2004 | 47.63 | 47.68 | 46.27 | 46.32 | 433,822 | -0.15(-0.31%) |
Oct 21, 2004 | 45.56 | 46.47 | 45.56 | 46.47 | 295,853 | +0.69(+1.50%) |
Oct 20, 2004 | 46.32 | 46.37 | 45.52 | 45.78 | 513,074 | -0.58(-1.25%) |
Oct 19, 2004 | 46.51 | 46.57 | 46.16 | 46.36 | 363,548 | -0.16(-0.33%) |
Oct 18, 2004 | 46.51 | 46.61 | 46.25 | 46.51 | 309,372 | +0.00(+0.00%) |
Oct 15, 2004 | 46.22 | 46.58 | 46.05 | 46.51 | 180,793 | +0.15(+0.31%) |
Oct 14, 2004 | 46.12 | 46.42 | 45.90 | 46.37 | 198,852 | +0.10(+0.21%) |
Oct 13, 2004 | 46.51 | 46.51 | 46.06 | 46.27 | 163,251 | -0.24(-0.52%) |
Oct 12, 2004 | 47.00 | 47.00 | 46.51 | 46.51 | 263,244 | -0.47(-0.99%) |
Oct 11, 2004 | 47.00 | 47.56 | 46.69 | 46.98 | 149,010 | +0.01(+0.02%) |
Oct 08, 2004 | 47.16 | 47.29 | 46.79 | 46.97 | 200,503 | -0.25(-0.53%) |
Oct 07, 2004 | 47.72 | 47.72 | 46.95 | 47.22 | 349,720 | -0.38(-0.79%) |
Oct 06, 2004 | 46.82 | 47.60 | 46.82 | 47.60 | 276,453 | +0.78(+1.68%) |
Oct 05, 2004 | 46.56 | 46.99 | 46.41 | 46.82 | 374,280 | +0.20(+0.44%) |
Oct 04, 2004 | 46.96 | 47.10 | 46.23 | 46.61 | 389,243 | -0.11(-0.23%) |
Oct 01, 2004 | 46.40 | 46.95 | 46.37 | 46.72 | 498,627 | +0.43(+0.92%) |
Sep 30, 2004 | 45.93 | 46.42 | 45.80 | 46.29 | 322,683 | +0.18(+0.40%) |
Sep 29, 2004 | 46.45 | 46.47 | 46.07 | 46.11 | 203,186 | -0.30(-0.65%) |
Sep 28, 2004 | 46.38 | 46.61 | 45.93 | 46.41 | 269,746 | +0.04(+0.08%) |
Sep 27, 2004 | 46.50 | 46.50 | 45.79 | 46.37 | 288,011 | -0.23(-0.50%) |
Sep 24, 2004 | 46.32 | 46.69 | 46.23 | 46.60 | 522,155 | +0.40(+0.86%) |
Sep 23, 2004 | 45.60 | 46.26 | 45.60 | 46.20 | 638,763 | +0.60(+1.32%) |
Sep 22, 2004 | 45.33 | 45.91 | 45.16 | 45.60 | 541,968 | +0.32(+0.71%) |
Sep 21, 2004 | 45.06 | 45.65 | 44.96 | 45.28 | 2,008,235 | -0.74(-1.60%) |
Sep 20, 2004 | 46.90 | 46.91 | 45.83 | 46.02 | 204,734 | -0.98(-2.08%) |
Sep 17, 2004 | 46.47 | 47.00 | 46.35 | 47.00 | 360,658 | +0.73(+1.57%) |
Sep 16, 2004 | 45.39 | 46.37 | 44.89 | 46.27 | 285,534 | +0.88(+1.94%) |
Sep 15, 2004 | 44.87 | 45.63 | 44.86 | 45.39 | 285,844 | +0.40(+0.88%) |
Sep 14, 2004 | 45.10 | 45.16 | 44.26 | 44.99 | 574,164 | -0.37(-0.81%) |
Sep 13, 2004 | 45.55 | 45.82 | 45.19 | 45.36 | 531,443 | -0.67(-1.45%) |
Sep 10, 2004 | 46.42 | 46.47 | 46.03 | 46.03 | 325,882 | -0.48(-1.04%) |
Sep 09, 2004 | 47.16 | 47.23 | 45.93 | 46.51 | 383,774 | -0.66(-1.40%) |
Sep 08, 2004 | 47.16 | 47.39 | 46.80 | 47.17 | 192,454 | +0.13(+0.27%) |
Sep 07, 2004 | 46.85 | 47.48 | 46.66 | 47.05 | 259,839 | +0.59(+1.27%) |
Sep 03, 2004 | 46.44 | 46.72 | 46.33 | 46.46 | 189,049 | +0.03(+0.06%) |
Sep 02, 2004 | 45.79 | 46.51 | 45.74 | 46.43 | 321,652 | +0.40(+0.86%) |
Sep 01, 2004 | 45.88 | 46.20 | 45.29 | 46.03 | 719,047 | -0.87(-1.86%) |
Aug 31, 2004 | 47.53 | 47.56 | 46.78 | 46.90 | 241,574 | -0.30(-0.64%) |
Aug 30, 2004 | 46.99 | 47.45 | 46.99 | 47.20 | 253,028 | +0.37(+0.79%) |
Aug 27, 2004 | 46.76 | 46.98 | 46.51 | 46.83 | 164,902 | +0.22(+0.48%) |
Aug 26, 2004 | 45.74 | 46.83 | 45.64 | 46.61 | 382,329 | +0.82(+1.80%) |
Aug 25, 2004 | 45.55 | 45.91 | 45.11 | 45.79 | 252,100 | +0.24(+0.53%) |
Aug 24, 2004 | 44.87 | 45.55 | 44.79 | 45.55 | 204,115 | +0.52(+1.16%) |
Aug 23, 2004 | 45.06 | 45.43 | 44.62 | 45.02 | 318,453 | +0.04(+0.09%) |
Aug 20, 2004 | 43.56 | 45.21 | 43.51 | 44.98 | 720,595 | +1.62(+3.73%) |
Aug 19, 2004 | 43.61 | 43.66 | 43.25 | 43.37 | 225,992 | -0.24(-0.56%) |
Aug 18, 2004 | 42.64 | 43.79 | 42.64 | 43.61 | 351,887 | +0.98(+2.30%) |
Aug 17, 2004 | 41.96 | 42.82 | 41.86 | 42.63 | 264,276 | +0.81(+1.95%) |
Aug 16, 2004 | 41.42 | 41.85 | 41.36 | 41.81 | 216,292 | +0.40(+0.96%) |
Aug 13, 2004 | 41.48 | 41.62 | 41.23 | 41.42 | 131,880 | -0.05(-0.12%) |
Aug 12, 2004 | 41.91 | 41.96 | 41.39 | 41.47 | 197,923 | -0.40(-0.95%) |
Aug 11, 2004 | 41.75 | 41.99 | 41.50 | 41.86 | 200,710 | +0.24(+0.58%) |
Aug 10, 2004 | 41.37 | 41.78 | 41.28 | 41.62 | 259,013 | +0.22(+0.54%) |
Aug 09, 2004 | 42.13 | 42.25 | 41.36 | 41.40 | 1,432,316 | -0.43(-1.02%) |
Aug 06, 2004 | 41.76 | 41.85 | 41.34 | 41.82 | 309,372 | +0.15(+0.35%) |
Aug 05, 2004 | 41.96 | 42.14 | 41.67 | 41.68 | 243,431 | -0.18(-0.44%) |
Aug 04, 2004 | 41.81 | 42.06 | 41.67 | 41.86 | 177,285 | +0.06(+0.14%) |
Aug 03, 2004 | 42.07 | 42.07 | 41.56 | 41.81 | 215,776 | -0.19(-0.46%) |
Aug 02, 2004 | 41.67 | 42.01 | 41.38 | 42.00 | 211,029 | +0.31(+0.74%) |
Jul 30, 2004 | 41.67 | 41.85 | 41.33 | 41.69 | 263,864 | +0.21(+0.51%) |
Jul 29, 2004 | 41.64 | 41.64 | 40.96 | 41.48 | 171,196 | +0.28(+0.68%) |
Jul 28, 2004 | 40.87 | 41.23 | 39.88 | 41.19 | 355,086 | +0.32(+0.78%) |
Jul 27, 2004 | 40.72 | 41.03 | 40.43 | 40.87 | 247,353 | +0.40(+0.98%) |
Jul 26, 2004 | 40.41 | 40.65 | 39.73 | 40.48 | 267,475 | +0.26(+0.65%) |
Jul 23, 2004 | 40.80 | 40.89 | 40.14 | 40.22 | 194,931 | -0.21(-0.53%) |
Jul 22, 2004 | 40.99 | 40.99 | 40.03 | 40.43 | 301,838 | -0.55(-1.35%) |
Jul 21, 2004 | 40.85 | 41.62 | 40.51 | 40.98 | 547,953 | +0.52(+1.29%) |
Jul 20, 2004 | 40.15 | 40.59 | 39.78 | 40.46 | 280,478 | +0.40(+0.99%) |
Jul 19, 2004 | 40.12 | 40.14 | 39.73 | 40.06 | 225,889 | -0.05(-0.12%) |
Jul 16, 2004 | 40.19 | 40.71 | 40.08 | 40.11 | 275,112 | +0.04(+0.10%) |
Jul 15, 2004 | 39.20 | 40.21 | 39.13 | 40.07 | 345,592 | +0.82(+2.10%) |
Jul 14, 2004 | 39.20 | 39.28 | 38.93 | 39.25 | 184,199 | +0.11(+0.27%) |
Jul 13, 2004 | 39.32 | 39.32 | 39.02 | 39.14 | 165,314 | -0.19(-0.49%) |
Jul 12, 2004 | 39.01 | 39.33 | 38.76 | 39.33 | 199,987 | +0.30(+0.77%) |
Jul 09, 2004 | 38.83 | 39.13 | 38.68 | 39.03 | 170,474 | +0.26(+0.67%) |
Jul 08, 2004 | 39.34 | 39.34 | 38.33 | 38.77 | 392,855 | -0.76(-1.91%) |
Jul 07, 2004 | 39.33 | 39.54 | 39.07 | 39.53 | 349,926 | +0.76(+1.95%) |
Jul 06, 2004 | 39.19 | 39.19 | 38.75 | 38.77 | 359,936 | -0.66(-1.67%) |
Jul 02, 2004 | 38.52 | 39.45 | 38.42 | 39.43 | 404,928 | +0.96(+2.49%) |
Jul 01, 2004 | 38.52 | 38.74 | 38.16 | 38.47 | 306,895 | +0.00(+0.00%) |
Jun 30, 2004 | 38.20 | 38.58 | 38.11 | 38.47 | 225,682 | +0.27(+0.71%) |
Jun 29, 2004 | 38.37 | 38.62 | 38.13 | 38.20 | 360,349 | -0.13(-0.33%) |
Jun 28, 2004 | 38.76 | 39.03 | 38.33 | 38.33 | 209,378 | -0.52(-1.35%) |
Jun 25, 2004 | 38.90 | 38.99 | 38.22 | 38.85 | 893,856 | +0.10(+0.25%) |
Jun 24, 2004 | 38.57 | 38.89 | 38.28 | 38.75 | 565,806 | +0.40(+1.04%) |
Jun 23, 2004 | 37.81 | 38.36 | 37.56 | 38.36 | 328,153 | +0.53(+1.41%) |
Jun 22, 2004 | 38.25 | 38.40 | 37.82 | 37.82 | 282,645 | -0.43(-1.11%) |
Jun 21, 2004 | 37.76 | 38.35 | 37.70 | 38.25 | 247,456 | +0.55(+1.47%) |
Jun 18, 2004 | 37.70 | 38.18 | 37.60 | 37.70 | 339,194 | -0.03(-0.08%) |
Jun 17, 2004 | 36.97 | 37.76 | 36.83 | 37.73 | 808,515 | +0.89(+2.42%) |
Jun 16, 2004 | 36.78 | 37.02 | 36.65 | 36.83 | 217,117 | +0.06(+0.16%) |
Jun 15, 2004 | 36.95 | 36.95 | 36.68 | 36.78 | 303,386 | +0.07(+0.18%) |
Jun 14, 2004 | 37.49 | 37.49 | 36.65 | 36.71 | 634,739 | +0.13(+0.34%) |
Jun 10, 2004 | 36.76 | 37.02 | 36.49 | 36.58 | 138,897 | +0.07(+0.19%) |
Jun 09, 2004 | 36.67 | 36.78 | 36.45 | 36.51 | 119,497 | -0.25(-0.69%) |
Jun 08, 2004 | 37.11 | 37.31 | 36.58 | 36.77 | 259,117 | -0.10(-0.26%) |
Jun 07, 2004 | 36.72 | 36.91 | 36.67 | 36.86 | 132,396 | +0.43(+1.17%) |
Jun 04, 2004 | 36.34 | 36.74 | 36.31 | 36.44 | 161,806 | +0.24(+0.67%) |
Jun 03, 2004 | 36.71 | 36.71 | 36.01 | 36.19 | 357,872 | -0.48(-1.32%) |
Jun 02, 2004 | 36.92 | 36.97 | 36.51 | 36.68 | 388,727 | -0.06(-0.16%) |
Jun 01, 2004 | 37.73 | 37.74 | 36.54 | 36.74 | 562,091 | -1.10(-2.92%) |
May 28, 2004 | 37.80 | 38.04 | 37.74 | 37.84 | 150,248 | +0.04(+0.10%) |
May 27, 2004 | 37.46 | 37.81 | 37.37 | 37.80 | 215,466 | +0.55(+1.48%) |
May 26, 2004 | 37.45 | 37.62 | 37.24 | 37.25 | 144,366 | -0.08(-0.21%) |
May 25, 2004 | 36.63 | 37.34 | 36.19 | 37.33 | 239,097 | +0.70(+1.90%) |
May 24, 2004 | 36.12 | 36.68 | 36.10 | 36.63 | 185,127 | +0.63(+1.75%) |
May 21, 2004 | 35.81 | 36.22 | 35.81 | 36.00 | 129,300 | -0.03(-0.08%) |
May 20, 2004 | 35.92 | 36.15 | 35.86 | 36.03 | 153,654 | +0.41(+1.14%) |
May 19, 2004 | 35.86 | 36.34 | 35.42 | 35.62 | 301,942 | -0.03(-0.08%) |
May 18, 2004 | 34.98 | 35.81 | 34.82 | 35.65 | 402,142 | +1.01(+2.91%) |
May 17, 2004 | 35.45 | 35.45 | 34.64 | 34.64 | 236,208 | -0.78(-2.19%) |
May 14, 2004 | 34.82 | 35.42 | 34.55 | 35.42 | 194,312 | +0.60(+1.73%) |
May 13, 2004 | 35.00 | 35.00 | 34.53 | 34.82 | 268,198 | -0.01(-0.03%) |
May 12, 2004 | 35.02 | 35.02 | 34.38 | 34.83 | 299,981 | -0.19(-0.55%) |
May 11, 2004 | 35.37 | 35.61 | 34.89 | 35.02 | 295,131 | +0.27(+0.78%) |
May 10, 2004 | 34.89 | 35.93 | 33.98 | 34.75 | 845,871 | -1.55(-4.27%) |
May 07, 2004 | 37.48 | 37.49 | 36.24 | 36.30 | 265,824 | -1.18(-3.15%) |
May 06, 2004 | 37.90 | 37.90 | 37.32 | 37.48 | 207,107 | -0.46(-1.20%) |
May 05, 2004 | 37.60 | 38.04 | 37.50 | 37.94 | 223,618 | +0.26(+0.69%) |
May 04, 2004 | 37.74 | 37.83 | 37.60 | 37.68 | 174,705 | +0.03(+0.08%) |
May 03, 2004 | 37.89 | 37.90 | 37.54 | 37.65 | 251,790 | -0.34(-0.89%) |
Apr 30, 2004 | 38.13 | 38.47 | 37.98 | 37.99 | 178,317 | -0.08(-0.20%) |
Apr 29, 2004 | 38.74 | 38.75 | 37.58 | 38.06 | 304,315 | -0.54(-1.41%) |
Apr 28, 2004 | 39.10 | 39.10 | 38.60 | 38.61 | 136,833 | -0.40(-1.02%) |
Apr 27, 2004 | 38.80 | 39.39 | 38.77 | 39.00 | 261,284 | +0.24(+0.63%) |
Apr 26, 2004 | 39.00 | 39.00 | 38.62 | 38.76 | 220,419 | -0.07(-0.17%) |
Apr 23, 2004 | 39.17 | 39.17 | 38.83 | 38.83 | 175,118 | -0.29(-0.74%) |
Apr 22, 2004 | 38.59 | 39.13 | 38.55 | 39.12 | 184,921 | +0.53(+1.38%) |
Apr 21, 2004 | 38.81 | 38.82 | 37.99 | 38.59 | 319,484 | +0.21(+0.56%) |
Apr 20, 2004 | 38.76 | 39.43 | 38.27 | 38.37 | 491,507 | +0.19(+0.51%) |
Apr 19, 2004 | 38.26 | 38.26 | 37.91 | 38.18 | 199,574 | +0.05(+0.13%) |
Apr 16, 2004 | 37.41 | 38.13 | 37.08 | 38.13 | 223,825 | +1.07(+2.88%) |
Apr 15, 2004 | 37.07 | 37.47 | 36.82 | 37.07 | 272,532 | +0.33(+0.90%) |
Apr 14, 2004 | 37.74 | 37.74 | 36.21 | 36.74 | 624,522 | -0.77(-2.04%) |
Apr 13, 2004 | 38.17 | 38.18 | 37.10 | 37.50 | 480,672 | -0.59(-1.55%) |
Apr 12, 2004 | 39.39 | 39.39 | 37.93 | 38.09 | 529,172 | -1.30(-3.30%) |
Apr 08, 2004 | 39.17 | 39.54 | 38.92 | 39.39 | 247,972 | +0.25(+0.64%) |
Apr 07, 2004 | 39.68 | 39.68 | 39.02 | 39.14 | 285,121 | -0.54(-1.37%) |
Apr 06, 2004 | 39.76 | 39.78 | 39.40 | 39.68 | 336,511 | -0.05(-0.12%) |
Apr 05, 2004 | 40.40 | 40.41 | 39.44 | 39.73 | 252,719 | -0.48(-1.20%) |
Apr 02, 2004 | 40.70 | 40.96 | 40.22 | 40.22 | 246,011 | -0.30(-0.74%) |
Apr 01, 2004 | 39.68 | 40.56 | 39.68 | 40.52 | 457,350 | +1.09(+2.75%) |
Mar 31, 2004 | 39.20 | 40.03 | 39.15 | 39.43 | 305,760 | +0.38(+0.97%) |
Mar 30, 2004 | 38.47 | 39.05 | 38.47 | 39.05 | 118,155 | +0.59(+1.54%) |
Mar 29, 2004 | 38.40 | 38.52 | 38.30 | 38.46 | 134,460 | +0.18(+0.48%) |
Mar 26, 2004 | 38.49 | 38.49 | 38.23 | 38.28 | 204,115 | -0.15(-0.38%) |
Mar 25, 2004 | 38.47 | 38.54 | 38.31 | 38.42 | 464,883 | +0.16(+0.41%) |
Mar 24, 2004 | 38.28 | 38.48 | 38.23 | 38.27 | 219,491 | +0.18(+0.48%) |
Mar 23, 2004 | 38.21 | 38.32 | 38.00 | 38.08 | 172,744 | -0.08(-0.20%) |
Mar 22, 2004 | 38.18 | 38.26 | 37.89 | 38.16 | 138,278 | +0.03(+0.08%) |
Mar 19, 2004 | 38.28 | 38.35 | 38.13 | 38.13 | 174,499 | -0.19(-0.51%) |
Mar 18, 2004 | 38.67 | 38.68 | 38.18 | 38.33 | 134,460 | -0.22(-0.58%) |
Mar 17, 2004 | 38.25 | 38.67 | 38.25 | 38.55 | 184,508 | +0.31(+0.81%) |
Mar 16, 2004 | 37.58 | 38.41 | 37.58 | 38.24 | 448,063 | +0.43(+1.13%) |
Mar 15, 2004 | 38.75 | 38.75 | 37.76 | 37.81 | 484,593 | -0.94(-2.43%) |
Mar 12, 2004 | 38.76 | 38.76 | 38.52 | 38.75 | 189,049 | +0.27(+0.71%) |
Mar 11, 2004 | 38.69 | 38.81 | 38.45 | 38.48 | 250,448 | -0.67(-1.71%) |
Mar 10, 2004 | 39.90 | 39.90 | 39.00 | 39.15 | 293,377 | -0.75(-1.87%) |
Mar 09, 2004 | 40.22 | 40.22 | 39.75 | 39.90 | 169,236 | -0.19(-0.48%) |
Mar 08, 2004 | 40.50 | 40.50 | 39.99 | 40.09 | 146,224 | -0.20(-0.51%) |
Mar 05, 2004 | 40.05 | 40.30 | 39.72 | 40.29 | 192,351 | +0.34(+0.85%) |
Mar 04, 2004 | 40.12 | 40.25 | 39.94 | 39.95 | 176,666 | -0.05(-0.12%) |
Mar 03, 2004 | 40.54 | 40.60 | 39.88 | 40.00 | 352,197 | -0.50(-1.24%) |
Mar 02, 2004 | 40.33 | 40.69 | 40.28 | 40.51 | 208,862 | +0.34(+0.84%) |
Mar 01, 2004 | 39.63 | 40.30 | 39.50 | 40.17 | 239,820 | +0.46(+1.15%) |
Feb 27, 2004 | 39.24 | 39.73 | 39.24 | 39.71 | 222,896 | +0.48(+1.24%) |
Feb 26, 2004 | 38.70 | 39.23 | 38.68 | 39.23 | 283,264 | +0.38(+0.97%) |
Feb 25, 2004 | 38.59 | 38.85 | 38.39 | 38.85 | 246,734 | +0.27(+0.70%) |
Feb 24, 2004 | 38.67 | 38.67 | 38.30 | 38.58 | 265,927 | -0.09(-0.23%) |
Feb 23, 2004 | 38.97 | 38.97 | 38.60 | 38.67 | 285,018 | -0.13(-0.32%) |
Feb 20, 2004 | 38.53 | 38.84 | 38.52 | 38.79 | 191,113 | +0.03(+0.08%) |
Feb 19, 2004 | 38.71 | 38.88 | 38.57 | 38.76 | 223,618 | +0.03(+0.08%) |
Feb 18, 2004 | 38.71 | 38.84 | 38.68 | 38.73 | 124,347 | -0.01(-0.03%) |
Feb 17, 2004 | 38.86 | 38.91 | 38.68 | 38.74 | 177,388 | +0.09(+0.23%) |
Feb 13, 2004 | 38.85 | 38.98 | 38.50 | 38.66 | 192,660 | +0.05(+0.13%) |
Feb 12, 2004 | 38.71 | 39.00 | 38.52 | 38.61 | 459,930 | -0.14(-0.35%) |
Feb 11, 2004 | 38.13 | 38.91 | 38.08 | 38.74 | 1,094,153 | -0.84(-2.13%) |
Feb 10, 2004 | 39.96 | 40.08 | 39.44 | 39.59 | 176,666 | -0.21(-0.54%) |
Feb 09, 2004 | 39.68 | 39.83 | 39.31 | 39.80 | 124,347 | +0.26(+0.66%) |
Feb 06, 2004 | 38.62 | 39.54 | 38.56 | 39.54 | 230,635 | +1.05(+2.72%) |
Feb 05, 2004 | 38.04 | 38.62 | 37.99 | 38.49 | 140,032 | +0.70(+1.85%) |
Feb 04, 2004 | 38.68 | 38.75 | 37.79 | 37.79 | 129,610 | -0.65(-1.69%) |
Feb 03, 2004 | 38.81 | 39.20 | 38.37 | 38.44 | 333,622 | -0.33(-0.85%) |