Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.72 | 29.00 | 28.62 | 28.86 | 1,274,756 | +0.46(+1.61%) |
Jan 28, 2005 | 28.71 | 28.75 | 28.18 | 28.40 | 517,170 | +0.22(+0.78%) |
Jan 27, 2005 | 28.09 | 28.27 | 27.96 | 28.18 | 730,330 | -0.41(-1.42%) |
Jan 26, 2005 | 28.62 | 28.64 | 28.40 | 28.58 | 737,258 | +0.37(+1.31%) |
Jan 25, 2005 | 28.92 | 28.92 | 28.13 | 28.21 | 970,859 | -0.91(-3.11%) |
Jan 24, 2005 | 29.57 | 29.72 | 29.05 | 29.12 | 521,713 | -0.38(-1.28%) |
Jan 21, 2005 | 29.11 | 29.61 | 28.97 | 29.50 | 1,227,968 | +0.47(+1.61%) |
Jan 20, 2005 | 28.75 | 29.23 | 28.67 | 29.03 | 699,100 | +0.13(+0.46%) |
Jan 19, 2005 | 29.22 | 29.22 | 28.86 | 28.90 | 832,992 | -0.28(-0.97%) |
Jan 18, 2005 | 29.01 | 29.37 | 28.86 | 29.18 | 1,084,991 | -0.24(-0.81%) |
Jan 14, 2005 | 29.43 | 29.61 | 29.26 | 29.42 | 718,065 | -0.46(-1.53%) |
Jan 13, 2005 | 29.94 | 30.06 | 29.48 | 29.88 | 1,125,420 | -0.51(-1.68%) |
Jan 12, 2005 | 30.47 | 30.61 | 30.14 | 30.39 | 1,111,792 | -0.04(-0.12%) |
Jan 11, 2005 | 30.05 | 30.53 | 29.86 | 30.42 | 756,109 | +0.22(+0.73%) |
Jan 10, 2005 | 30.23 | 30.38 | 29.91 | 30.20 | 732,601 | -0.06(-0.20%) |
Jan 07, 2005 | 30.44 | 30.57 | 29.85 | 30.26 | 827,427 | +0.21(+0.70%) |
Jan 06, 2005 | 30.18 | 30.41 | 29.68 | 30.05 | 899,086 | -0.12(-0.41%) |
Jan 05, 2005 | 30.04 | 30.70 | 30.04 | 30.18 | 1,112,928 | +0.21(+0.71%) |
Jan 04, 2005 | 30.84 | 30.97 | 29.81 | 29.97 | 1,191,060 | -0.89(-2.88%) |
Jan 03, 2005 | 31.48 | 31.49 | 30.85 | 30.85 | 1,025,029 | -1.15(-3.60%) |
Dec 31, 2004 | 32.03 | 32.25 | 31.81 | 32.01 | 493,890 | +0.16(+0.50%) |
Dec 30, 2004 | 32.14 | 32.18 | 31.80 | 31.85 | 774,393 | -0.29(-0.90%) |
Dec 29, 2004 | 31.96 | 32.16 | 31.64 | 32.14 | 607,113 | -0.26(-0.79%) |
Dec 28, 2004 | 32.71 | 32.80 | 32.28 | 32.40 | 339,556 | -0.49(-1.50%) |
Dec 27, 2004 | 32.53 | 32.99 | 32.48 | 32.89 | 457,436 | +0.56(+1.74%) |
Dec 23, 2004 | 32.35 | 32.76 | 32.29 | 32.33 | 355,342 | +0.00(+0.00%) |
Dec 22, 2004 | 32.39 | 32.43 | 32.13 | 32.33 | 463,795 | +0.06(+0.19%) |
Dec 21, 2004 | 31.96 | 32.36 | 31.96 | 32.26 | 365,449 | +0.38(+1.19%) |
Dec 20, 2004 | 31.70 | 32.10 | 31.52 | 31.89 | 490,596 | +0.58(+1.86%) |
Dec 17, 2004 | 31.73 | 31.98 | 31.30 | 31.30 | 857,749 | -0.21(-0.67%) |
Dec 16, 2004 | 32.40 | 32.80 | 31.39 | 31.52 | 1,485,077 | -0.85(-2.61%) |
Dec 15, 2004 | 32.46 | 32.91 | 32.32 | 32.36 | 742,822 | +0.06(+0.19%) |
Dec 14, 2004 | 32.31 | 32.35 | 31.76 | 32.30 | 711,365 | -0.10(-0.30%) |
Dec 13, 2004 | 32.25 | 32.95 | 32.05 | 32.40 | 709,889 | +0.33(+1.04%) |
Dec 10, 2004 | 32.11 | 32.74 | 31.92 | 32.06 | 757,472 | -0.31(-0.95%) |
Dec 09, 2004 | 32.18 | 32.67 | 31.88 | 32.37 | 1,145,748 | -0.49(-1.50%) |
Dec 08, 2004 | 32.02 | 32.88 | 31.66 | 32.86 | 1,953,756 | -0.48(-1.45%) |
Dec 07, 2004 | 33.70 | 34.36 | 33.34 | 33.35 | 918,279 | -0.77(-2.27%) |
Dec 06, 2004 | 33.55 | 34.55 | 33.24 | 34.12 | 1,094,757 | -0.39(-1.12%) |
Dec 03, 2004 | 34.14 | 35.04 | 33.92 | 34.51 | 986,644 | +0.50(+1.48%) |
Dec 02, 2004 | 35.03 | 35.22 | 33.90 | 34.01 | 1,220,246 | -1.18(-3.35%) |
Dec 01, 2004 | 35.22 | 35.47 | 34.87 | 35.19 | 806,191 | +0.04(+0.13%) |
Nov 30, 2004 | 35.44 | 35.67 | 34.80 | 35.14 | 904,083 | -0.97(-2.68%) |
Nov 29, 2004 | 35.24 | 36.13 | 35.22 | 36.11 | 1,252,157 | +0.87(+2.47%) |
Nov 26, 2004 | 34.43 | 35.26 | 34.43 | 35.24 | 455,392 | +1.17(+3.44%) |
Nov 24, 2004 | 34.19 | 34.46 | 33.80 | 34.07 | 957,913 | -0.34(-1.00%) |
Nov 23, 2004 | 34.96 | 35.20 | 34.38 | 34.41 | 773,825 | -0.81(-2.30%) |
Nov 22, 2004 | 35.31 | 35.35 | 34.88 | 35.22 | 547,833 | -0.04(-0.10%) |
Nov 19, 2004 | 35.66 | 35.70 | 35.06 | 35.26 | 1,267,148 | -0.10(-0.27%) |
Nov 18, 2004 | 36.19 | 36.32 | 35.02 | 35.35 | 1,127,350 | -1.19(-3.25%) |
Nov 17, 2004 | 37.27 | 37.34 | 36.47 | 36.54 | 1,418,756 | +0.20(+0.56%) |
Nov 16, 2004 | 36.37 | 36.76 | 35.93 | 36.34 | 1,036,499 | +0.40(+1.10%) |
Nov 15, 2004 | 36.37 | 36.94 | 35.76 | 35.94 | 1,040,247 | +0.04(+0.10%) |
Nov 12, 2004 | 34.78 | 36.16 | 34.78 | 35.91 | 2,216,771 | +1.57(+4.56%) |
Nov 11, 2004 | 33.93 | 34.34 | 33.64 | 34.34 | 1,002,884 | +0.71(+2.12%) |
Nov 10, 2004 | 33.90 | 34.04 | 33.27 | 33.63 | 728,059 | -0.04(-0.13%) |
Nov 09, 2004 | 33.99 | 34.10 | 33.67 | 33.67 | 804,601 | -0.19(-0.57%) |
Nov 08, 2004 | 33.93 | 34.17 | 33.58 | 33.87 | 1,034,909 | +0.27(+0.81%) |
Nov 05, 2004 | 32.54 | 33.70 | 32.43 | 33.59 | 695,807 | +0.85(+2.61%) |
Nov 04, 2004 | 32.89 | 33.15 | 32.71 | 32.74 | 991,641 | +0.80(+2.51%) |
Nov 03, 2004 | 31.92 | 31.97 | 31.50 | 31.94 | 1,237,280 | +0.55(+1.77%) |
Nov 02, 2004 | 32.14 | 32.15 | 31.21 | 31.38 | 1,236,826 | -1.03(-3.18%) |
Nov 01, 2004 | 32.78 | 32.95 | 32.37 | 32.41 | 704,097 | -0.24(-0.73%) |
Oct 29, 2004 | 32.40 | 32.92 | 32.33 | 32.65 | 890,569 | +0.41(+1.28%) |
Oct 28, 2004 | 32.40 | 33.21 | 32.23 | 32.24 | 1,474,856 | -0.97(-2.92%) |
Oct 27, 2004 | 34.12 | 34.39 | 33.02 | 33.21 | 1,426,024 | -1.05(-3.06%) |
Oct 26, 2004 | 34.25 | 34.29 | 33.90 | 34.25 | 899,881 | +0.09(+0.26%) |
Oct 25, 2004 | 33.48 | 34.30 | 33.48 | 34.17 | 1,142,454 | +1.14(+3.47%) |
Oct 22, 2004 | 33.15 | 33.46 | 32.84 | 33.02 | 446,534 | -0.06(-0.19%) |
Oct 21, 2004 | 33.00 | 33.21 | 32.61 | 33.08 | 615,403 | -0.12(-0.37%) |
Oct 20, 2004 | 33.24 | 33.51 | 33.11 | 33.21 | 1,070,000 | +0.46(+1.40%) |
Oct 19, 2004 | 33.02 | 33.21 | 32.63 | 32.75 | 1,354,138 | +0.50(+1.56%) |
Oct 18, 2004 | 33.21 | 33.21 | 32.17 | 32.25 | 1,418,756 | -0.22(-0.68%) |
Oct 15, 2004 | 32.45 | 32.91 | 32.24 | 32.47 | 845,711 | +0.35(+1.10%) |
Oct 14, 2004 | 32.01 | 32.33 | 31.70 | 32.11 | 1,118,492 | +0.26(+0.83%) |
Oct 13, 2004 | 31.79 | 32.09 | 30.95 | 31.85 | 1,756,382 | -0.97(-2.95%) |
Oct 12, 2004 | 32.89 | 33.31 | 32.68 | 32.82 | 713,182 | -0.86(-2.56%) |
Oct 11, 2004 | 33.73 | 33.73 | 33.06 | 33.68 | 531,479 | +0.08(+0.24%) |
Oct 08, 2004 | 33.64 | 33.96 | 33.51 | 33.60 | 971,767 | +0.55(+1.65%) |
Oct 07, 2004 | 33.64 | 33.73 | 32.99 | 33.06 | 649,359 | -0.75(-2.21%) |
Oct 06, 2004 | 33.32 | 33.80 | 33.32 | 33.80 | 866,721 | +0.16(+0.47%) |
Oct 05, 2004 | 32.81 | 33.81 | 32.57 | 33.65 | 1,324,838 | +0.96(+2.94%) |
Oct 04, 2004 | 32.92 | 33.03 | 32.36 | 32.69 | 1,104,637 | -1.04(-3.08%) |
Oct 01, 2004 | 33.74 | 34.04 | 33.51 | 33.73 | 602,343 | -0.53(-1.54%) |
Sep 30, 2004 | 33.73 | 34.33 | 33.62 | 34.25 | 1,363,223 | +0.63(+1.89%) |
Sep 29, 2004 | 34.00 | 34.20 | 33.35 | 33.62 | 1,129,735 | -0.23(-0.68%) |
Sep 28, 2004 | 33.51 | 34.19 | 33.48 | 33.85 | 1,411,715 | +0.56(+1.69%) |
Sep 27, 2004 | 33.15 | 33.54 | 32.80 | 33.29 | 615,858 | +0.02(+0.05%) |
Sep 24, 2004 | 33.46 | 33.51 | 32.95 | 33.27 | 503,770 | -0.11(-0.32%) |
Sep 23, 2004 | 33.24 | 33.67 | 33.19 | 33.37 | 717,725 | +0.33(+1.01%) |
Sep 22, 2004 | 32.94 | 33.35 | 32.86 | 33.04 | 704,778 | -0.33(-1.00%) |
Sep 21, 2004 | 32.80 | 33.53 | 32.67 | 33.37 | 752,816 | +1.13(+3.50%) |
Sep 20, 2004 | 31.74 | 32.40 | 31.74 | 32.25 | 506,155 | +0.41(+1.30%) |
Sep 17, 2004 | 32.27 | 32.47 | 31.70 | 31.83 | 778,254 | -0.24(-0.74%) |
Sep 16, 2004 | 32.43 | 32.43 | 32.01 | 32.07 | 664,236 | -0.10(-0.30%) |
Sep 15, 2004 | 32.58 | 32.65 | 32.02 | 32.17 | 578,154 | -0.26(-0.79%) |
Sep 14, 2004 | 31.63 | 32.47 | 31.59 | 32.42 | 589,511 | +0.86(+2.73%) |
Sep 13, 2004 | 31.64 | 31.81 | 31.33 | 31.56 | 479,921 | +0.44(+1.41%) |
Sep 10, 2004 | 31.44 | 31.66 | 31.08 | 31.12 | 394,975 | +0.15(+0.48%) |
Sep 09, 2004 | 30.73 | 31.03 | 30.60 | 30.97 | 369,196 | +0.24(+0.77%) |
Sep 08, 2004 | 30.63 | 31.24 | 30.44 | 30.73 | 714,999 | +0.10(+0.32%) |
Sep 07, 2004 | 30.77 | 30.77 | 30.32 | 30.63 | 481,966 | -0.13(-0.43%) |
Sep 03, 2004 | 30.60 | 31.09 | 30.54 | 30.77 | 560,779 | -0.44(-1.41%) |
Sep 02, 2004 | 31.17 | 31.38 | 31.05 | 31.21 | 525,574 | -0.41(-1.28%) |
Sep 01, 2004 | 31.18 | 31.70 | 30.97 | 31.61 | 655,264 | +0.35(+1.13%) |
Aug 31, 2004 | 30.76 | 31.35 | 30.67 | 31.26 | 796,084 | +0.79(+2.60%) |
Aug 30, 2004 | 30.99 | 31.44 | 30.43 | 30.47 | 803,693 | -0.56(-1.82%) |
Aug 27, 2004 | 30.78 | 31.04 | 30.59 | 31.03 | 539,088 | +0.10(+0.31%) |
Aug 26, 2004 | 31.39 | 31.39 | 30.87 | 30.93 | 599,164 | -0.33(-1.04%) |
Aug 25, 2004 | 30.47 | 31.52 | 30.42 | 31.26 | 1,483,828 | +0.80(+2.63%) |
Aug 24, 2004 | 31.13 | 31.26 | 30.46 | 30.46 | 1,064,322 | -1.18(-3.73%) |
Aug 23, 2004 | 32.81 | 32.86 | 31.43 | 31.64 | 1,309,280 | -0.55(-1.70%) |
Aug 20, 2004 | 31.44 | 32.25 | 31.26 | 32.18 | 1,706,186 | +0.75(+2.38%) |
Aug 19, 2004 | 30.38 | 31.44 | 30.38 | 31.44 | 1,179,930 | +1.54(+5.15%) |
Aug 18, 2004 | 29.73 | 30.04 | 29.71 | 29.89 | 470,609 | -0.07(-0.24%) |
Aug 17, 2004 | 30.25 | 30.32 | 29.90 | 29.97 | 1,234,555 | -0.26(-0.84%) |
Aug 16, 2004 | 30.21 | 30.35 | 30.04 | 30.22 | 968,928 | +0.50(+1.69%) |
Aug 13, 2004 | 29.19 | 29.80 | 29.17 | 29.72 | 689,788 | +1.00(+3.50%) |
Aug 12, 2004 | 28.22 | 29.04 | 28.05 | 28.72 | 1,218,088 | +0.54(+1.91%) |
Aug 11, 2004 | 28.35 | 28.53 | 27.96 | 28.18 | 763,491 | -0.79(-2.74%) |
Aug 10, 2004 | 29.15 | 29.48 | 28.91 | 28.97 | 875,806 | -0.17(-0.57%) |
Aug 09, 2004 | 29.15 | 29.15 | 28.58 | 29.14 | 510,697 | +0.08(+0.27%) |
Aug 06, 2004 | 29.28 | 29.63 | 29.06 | 29.06 | 1,240,914 | +0.48(+1.69%) |
Aug 05, 2004 | 28.97 | 29.28 | 28.47 | 28.57 | 693,990 | -0.47(-1.61%) |
Aug 04, 2004 | 28.98 | 29.23 | 28.89 | 29.04 | 852,979 | +0.00(+0.00%) |
Aug 03, 2004 | 29.23 | 29.50 | 29.01 | 29.04 | 957,118 | -0.15(-0.51%) |
Aug 02, 2004 | 29.11 | 29.34 | 28.86 | 29.19 | 466,748 | +0.32(+1.10%) |
Jul 30, 2004 | 28.93 | 29.44 | 28.74 | 28.87 | 590,873 | +0.65(+2.31%) |
Jul 29, 2004 | 28.21 | 28.52 | 28.06 | 28.22 | 588,148 | +0.09(+0.31%) |
Jul 28, 2004 | 27.47 | 28.13 | 27.25 | 28.13 | 980,285 | +1.04(+3.84%) |
Jul 27, 2004 | 26.78 | 27.46 | 26.64 | 27.09 | 953,711 | +0.56(+2.12%) |
Jul 26, 2004 | 27.34 | 27.46 | 26.39 | 26.53 | 907,604 | -0.81(-2.96%) |
Jul 23, 2004 | 27.85 | 27.90 | 27.22 | 27.34 | 758,608 | -0.74(-2.63%) |
Jul 22, 2004 | 28.09 | 28.24 | 27.87 | 28.08 | 736,576 | +0.32(+1.14%) |
Jul 21, 2004 | 27.96 | 28.18 | 27.73 | 27.76 | 802,330 | -0.33(-1.16%) |
Jul 20, 2004 | 28.12 | 28.33 | 27.76 | 28.09 | 708,185 | -0.24(-0.84%) |
Jul 19, 2004 | 28.84 | 28.84 | 27.75 | 28.33 | 1,033,887 | -0.57(-1.98%) |
Jul 16, 2004 | 29.85 | 29.90 | 28.90 | 28.90 | 662,987 | -0.66(-2.23%) |
Jul 15, 2004 | 29.41 | 29.85 | 29.24 | 29.56 | 389,411 | -0.04(-0.15%) |
Jul 14, 2004 | 30.07 | 30.12 | 29.60 | 29.60 | 683,315 | +0.15(+0.51%) |
Jul 13, 2004 | 29.45 | 29.49 | 29.01 | 29.45 | 662,760 | -0.41(-1.39%) |
Jul 12, 2004 | 30.32 | 30.32 | 29.82 | 29.87 | 584,855 | -0.45(-1.48%) |
Jul 09, 2004 | 30.03 | 30.41 | 29.59 | 30.32 | 572,590 | +0.25(+0.82%) |
Jul 08, 2004 | 29.85 | 30.29 | 29.42 | 30.07 | 1,744,798 | -0.12(-0.41%) |
Jul 07, 2004 | 29.01 | 30.19 | 28.97 | 30.19 | 1,515,626 | +1.66(+5.83%) |
Jul 06, 2004 | 28.88 | 28.92 | 28.23 | 28.53 | 542,836 | -0.40(-1.37%) |
Jul 02, 2004 | 28.84 | 28.99 | 28.60 | 28.93 | 617,788 | +0.38(+1.33%) |
Jul 01, 2004 | 28.96 | 29.01 | 28.37 | 28.55 | 1,102,934 | +0.23(+0.81%) |
Jun 30, 2004 | 28.64 | 28.78 | 28.05 | 28.32 | 1,082,947 | +0.30(+1.07%) |
Jun 29, 2004 | 28.03 | 28.38 | 27.79 | 28.02 | 1,153,470 | +0.26(+0.95%) |
Jun 28, 2004 | 28.79 | 29.10 | 27.76 | 27.76 | 783,137 | -0.85(-2.99%) |
Jun 25, 2004 | 28.62 | 28.74 | 28.39 | 28.61 | 487,984 | -0.29(-1.01%) |
Jun 24, 2004 | 28.71 | 29.01 | 28.62 | 28.90 | 765,649 | +0.81(+2.88%) |
Jun 23, 2004 | 28.18 | 28.20 | 27.87 | 28.09 | 753,043 | +0.32(+1.14%) |
Jun 22, 2004 | 27.69 | 28.10 | 27.59 | 27.77 | 690,469 | +0.27(+0.99%) |
Jun 21, 2004 | 27.98 | 27.98 | 27.39 | 27.50 | 691,605 | -0.33(-1.17%) |
Jun 18, 2004 | 27.95 | 28.21 | 27.79 | 27.83 | 2,023,598 | +0.47(+1.71%) |
Jun 17, 2004 | 27.26 | 27.43 | 26.34 | 27.36 | 1,689,606 | +0.06(+0.23%) |
Jun 16, 2004 | 27.55 | 27.57 | 26.89 | 27.30 | 1,740,369 | -0.70(-2.48%) |
Jun 15, 2004 | 27.28 | 27.99 | 27.21 | 27.99 | 724,993 | +1.00(+3.72%) |
Jun 14, 2004 | 27.66 | 27.70 | 26.99 | 26.99 | 966,771 | -1.44(-5.08%) |
Jun 10, 2004 | 28.35 | 28.78 | 28.30 | 28.43 | 754,633 | +0.36(+1.29%) |
Jun 09, 2004 | 29.06 | 29.14 | 28.00 | 28.07 | 1,090,101 | -1.69(-5.68%) |
Jun 08, 2004 | 29.94 | 29.99 | 29.45 | 29.76 | 580,880 | -0.53(-1.74%) |
Jun 07, 2004 | 29.94 | 30.47 | 29.94 | 30.29 | 650,154 | +0.11(+0.35%) |
Jun 04, 2004 | 29.09 | 30.20 | 29.09 | 30.19 | 793,699 | +0.67(+2.27%) |
Jun 03, 2004 | 30.29 | 30.43 | 29.52 | 29.52 | 688,198 | -0.87(-2.87%) |
Jun 02, 2004 | 30.48 | 30.56 | 29.86 | 30.39 | 1,001,181 | +0.11(+0.35%) |
Jun 01, 2004 | 31.26 | 31.35 | 30.12 | 30.28 | 1,013,559 | -0.55(-1.80%) |
May 28, 2004 | 31.25 | 31.26 | 30.77 | 30.84 | 969,042 | -0.27(-0.88%) |
May 27, 2004 | 31.22 | 31.42 | 30.95 | 31.11 | 1,009,811 | +0.44(+1.44%) |
May 26, 2004 | 30.79 | 30.79 | 30.18 | 30.67 | 1,052,625 | +0.22(+0.72%) |
May 25, 2004 | 30.08 | 30.65 | 29.95 | 30.45 | 1,131,893 | +0.73(+2.46%) |
May 24, 2004 | 29.28 | 29.72 | 29.08 | 29.72 | 822,658 | +0.43(+1.47%) |
May 21, 2004 | 29.75 | 29.75 | 29.02 | 29.29 | 944,399 | +0.70(+2.46%) |
May 20, 2004 | 28.92 | 29.01 | 28.23 | 28.58 | 690,129 | -0.33(-1.16%) |
May 19, 2004 | 28.41 | 29.18 | 28.18 | 28.92 | 1,587,398 | +0.99(+3.53%) |
May 18, 2004 | 27.12 | 27.94 | 27.09 | 27.93 | 1,034,909 | +0.28(+1.02%) |
May 17, 2004 | 28.27 | 28.59 | 27.65 | 27.65 | 1,112,814 | -0.31(-1.10%) |
May 14, 2004 | 27.87 | 28.21 | 27.65 | 27.96 | 1,061,370 | -0.03(-0.09%) |
May 13, 2004 | 27.75 | 28.30 | 27.57 | 27.98 | 714,091 | -0.13(-0.47%) |
May 12, 2004 | 29.19 | 29.72 | 27.89 | 28.12 | 1,260,220 | -0.61(-2.12%) |
May 11, 2004 | 28.18 | 28.76 | 27.84 | 28.72 | 1,236,485 | +0.25(+0.87%) |
May 10, 2004 | 26.81 | 28.82 | 26.81 | 28.48 | 2,223,585 | +1.37(+5.07%) |
May 07, 2004 | 28.34 | 28.49 | 27.04 | 27.10 | 1,683,133 | -1.12(-3.96%) |
May 06, 2004 | 29.06 | 29.19 | 28.20 | 28.22 | 1,781,252 | -0.99(-3.38%) |
May 05, 2004 | 30.04 | 30.04 | 29.01 | 29.21 | 1,276,119 | -0.91(-3.01%) |
May 04, 2004 | 29.19 | 30.37 | 28.97 | 30.12 | 1,774,893 | +2.06(+7.34%) |
May 03, 2004 | 27.74 | 28.33 | 27.56 | 28.05 | 812,551 | +0.39(+1.40%) |
Apr 30, 2004 | 28.40 | 28.57 | 27.39 | 27.67 | 786,317 | +0.07(+0.26%) |
Apr 29, 2004 | 27.52 | 28.16 | 27.37 | 27.60 | 1,603,638 | +0.50(+1.85%) |
Apr 28, 2004 | 28.87 | 28.87 | 26.87 | 27.09 | 2,486,599 | -2.03(-6.98%) |
Apr 27, 2004 | 29.53 | 29.75 | 29.01 | 29.13 | 727,605 | -0.28(-0.96%) |
Apr 26, 2004 | 29.50 | 30.03 | 29.33 | 29.41 | 909,534 | +0.17(+0.57%) |
Apr 23, 2004 | 29.94 | 29.94 | 29.23 | 29.24 | 1,060,802 | -0.83(-2.75%) |
Apr 22, 2004 | 29.81 | 30.07 | 29.42 | 30.07 | 1,369,582 | +0.31(+1.04%) |
Apr 21, 2004 | 29.13 | 30.16 | 29.01 | 29.76 | 2,445,489 | -0.41(-1.37%) |
Apr 20, 2004 | 31.83 | 31.92 | 30.10 | 30.18 | 1,722,085 | -2.10(-6.52%) |
Apr 19, 2004 | 32.58 | 32.67 | 31.63 | 32.28 | 783,819 | -0.09(-0.27%) |
Apr 16, 2004 | 32.71 | 32.91 | 32.37 | 32.37 | 1,308,712 | -0.01(-0.03%) |
Apr 15, 2004 | 31.83 | 32.75 | 31.83 | 32.38 | 945,307 | +0.25(+0.77%) |
Apr 14, 2004 | 31.48 | 32.97 | 31.44 | 32.13 | 1,659,512 | -0.71(-2.17%) |
Apr 13, 2004 | 34.12 | 34.30 | 32.48 | 32.84 | 2,327,836 | -2.44(-6.91%) |
Apr 12, 2004 | 35.29 | 35.63 | 34.69 | 35.28 | 913,055 | +0.04(+0.12%) |
Apr 08, 2004 | 35.18 | 35.43 | 35.18 | 35.24 | 1,310,188 | -0.64(-1.79%) |
Apr 07, 2004 | 35.35 | 36.19 | 35.33 | 35.88 | 641,523 | +0.38(+1.07%) |
Apr 06, 2004 | 35.74 | 35.93 | 35.44 | 35.50 | 873,535 | -0.04(-0.12%) |
Apr 05, 2004 | 36.24 | 36.24 | 35.27 | 35.55 | 854,569 | -0.70(-1.92%) |
Apr 02, 2004 | 36.44 | 36.63 | 36.06 | 36.24 | 1,272,258 | -0.82(-2.21%) |
Apr 01, 2004 | 37.37 | 37.59 | 36.82 | 37.06 | 1,339,147 | -0.16(-0.43%) |
Mar 31, 2004 | 37.49 | 37.69 | 36.80 | 37.22 | 1,248,182 | +0.40(+1.08%) |
Mar 30, 2004 | 36.62 | 37.35 | 36.34 | 36.83 | 847,869 | +0.33(+0.92%) |
Mar 29, 2004 | 36.39 | 36.54 | 35.71 | 36.49 | 828,904 | +0.40(+1.10%) |
Mar 26, 2004 | 36.72 | 36.90 | 36.09 | 36.09 | 1,135,981 | -0.20(-0.56%) |
Mar 25, 2004 | 35.38 | 36.33 | 35.31 | 36.30 | 645,157 | +1.00(+2.84%) |
Mar 24, 2004 | 36.11 | 36.17 | 35.24 | 35.29 | 739,642 | -1.18(-3.24%) |
Mar 23, 2004 | 36.45 | 36.59 | 36.01 | 36.47 | 831,289 | +0.19(+0.53%) |
Mar 22, 2004 | 37.08 | 37.32 | 36.09 | 36.28 | 973,471 | -0.24(-0.65%) |
Mar 19, 2004 | 36.81 | 36.85 | 35.84 | 36.52 | 1,087,149 | +0.26(+0.73%) |
Mar 18, 2004 | 36.54 | 36.88 | 36.13 | 36.25 | 1,768,987 | +0.51(+1.43%) |
Mar 17, 2004 | 34.91 | 35.74 | 34.49 | 35.74 | 1,551,285 | +0.51(+1.45%) |
Mar 16, 2004 | 35.00 | 35.79 | 34.33 | 35.23 | 1,278,618 | -0.34(-0.97%) |
Mar 15, 2004 | 36.03 | 36.16 | 35.44 | 35.57 | 1,311,892 | -0.82(-2.25%) |
Mar 12, 2004 | 35.88 | 36.49 | 35.40 | 36.39 | 1,206,050 | -0.28(-0.77%) |
Mar 11, 2004 | 36.23 | 36.85 | 35.75 | 36.68 | 1,027,641 | +0.44(+1.22%) |
Mar 10, 2004 | 37.29 | 37.32 | 36.23 | 36.23 | 949,736 | -1.43(-3.79%) |
Mar 09, 2004 | 37.23 | 37.86 | 37.21 | 37.66 | 1,131,098 | +0.43(+1.16%) |
Mar 08, 2004 | 37.78 | 38.15 | 37.22 | 37.23 | 720,677 | -1.02(-2.67%) |
Mar 05, 2004 | 38.21 | 38.25 | 37.64 | 38.25 | 784,727 | +0.65(+1.73%) |
Mar 04, 2004 | 36.54 | 37.62 | 36.54 | 37.60 | 694,671 | +0.78(+2.13%) |
Mar 03, 2004 | 36.40 | 37.22 | 36.07 | 36.82 | 1,229,558 | -0.26(-0.69%) |
Mar 02, 2004 | 37.86 | 38.29 | 37.07 | 37.07 | 1,304,624 | -1.34(-3.48%) |
Mar 01, 2004 | 38.26 | 38.70 | 37.57 | 38.41 | 1,460,320 | +0.59(+1.56%) |
Feb 27, 2004 | 37.26 | 38.32 | 37.21 | 37.82 | 1,457,708 | +0.66(+1.78%) |
Feb 26, 2004 | 36.36 | 37.82 | 36.29 | 37.16 | 1,501,430 | +0.27(+0.74%) |
Feb 25, 2004 | 37.12 | 37.16 | 36.05 | 36.89 | 1,388,888 | -0.08(-0.21%) |
Feb 24, 2004 | 36.50 | 37.35 | 36.32 | 36.97 | 1,659,512 | +1.07(+2.97%) |
Feb 23, 2004 | 36.28 | 36.32 | 35.66 | 35.90 | 1,149,609 | +0.14(+0.39%) |
Feb 20, 2004 | 35.84 | 36.16 | 35.29 | 35.76 | 2,554,624 | -0.07(-0.20%) |
Feb 19, 2004 | 36.47 | 36.47 | 35.29 | 35.83 | 3,642,795 | -1.22(-3.30%) |
Feb 18, 2004 | 38.88 | 38.88 | 37.05 | 37.05 | 1,225,243 | -2.37(-6.01%) |
Feb 17, 2004 | 38.48 | 39.50 | 38.32 | 39.42 | 945,648 | +1.38(+3.63%) |
Feb 13, 2004 | 38.44 | 38.74 | 37.64 | 38.04 | 1,012,196 | +0.36(+0.96%) |
Feb 12, 2004 | 38.39 | 38.52 | 37.56 | 37.68 | 703,188 | -0.32(-0.83%) |
Feb 11, 2004 | 37.42 | 38.57 | 37.25 | 38.00 | 783,932 | +0.75(+2.01%) |
Feb 10, 2004 | 37.86 | 37.86 | 36.81 | 37.25 | 728,172 | -0.18(-0.47%) |
Feb 09, 2004 | 37.51 | 37.61 | 37.12 | 37.42 | 873,762 | +0.13(+0.35%) |
Feb 06, 2004 | 36.81 | 37.52 | 36.81 | 37.29 | 1,202,870 | +0.97(+2.67%) |
Feb 05, 2004 | 36.01 | 36.78 | 35.97 | 36.32 | 719,655 | +0.18(+0.51%) |
Feb 04, 2004 | 36.76 | 37.03 | 35.91 | 36.14 | 815,276 | -0.46(-1.25%) |
Feb 03, 2004 | 36.98 | 37.20 | 36.53 | 36.60 | 904,538 | +0.18(+0.48%) |