Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.59 | 28.34 | 27.47 | 28.20 | 4,465,313 | +0.83(+3.05%) |
Jan 28, 2005 | 27.59 | 27.70 | 27.32 | 27.37 | 3,606,458 | -0.04(-0.15%) |
Jan 27, 2005 | 27.32 | 27.50 | 27.23 | 27.41 | 4,077,894 | +0.10(+0.35%) |
Jan 26, 2005 | 27.63 | 27.66 | 27.25 | 27.31 | 4,622,681 | -0.32(-1.15%) |
Jan 25, 2005 | 27.59 | 27.83 | 27.54 | 27.63 | 2,198,649 | +0.19(+0.70%) |
Jan 24, 2005 | 27.77 | 27.98 | 27.37 | 27.44 | 3,875,517 | -0.26(-0.95%) |
Jan 21, 2005 | 28.21 | 28.34 | 27.62 | 27.70 | 3,536,276 | -0.48(-1.70%) |
Jan 20, 2005 | 28.49 | 28.53 | 28.14 | 28.18 | 3,005,992 | -0.32(-1.12%) |
Jan 19, 2005 | 28.91 | 28.96 | 28.45 | 28.50 | 3,835,675 | -0.44(-1.53%) |
Jan 18, 2005 | 28.91 | 29.24 | 28.61 | 28.94 | 3,107,181 | -0.04(-0.14%) |
Jan 14, 2005 | 28.64 | 29.18 | 28.40 | 28.99 | 4,365,958 | +0.25(+0.88%) |
Jan 13, 2005 | 28.73 | 29.02 | 28.64 | 28.73 | 4,049,721 | +0.05(+0.17%) |
Jan 12, 2005 | 28.26 | 28.76 | 28.23 | 28.69 | 4,650,020 | +0.43(+1.51%) |
Jan 11, 2005 | 28.16 | 28.45 | 28.04 | 28.26 | 2,910,138 | -0.10(-0.34%) |
Jan 10, 2005 | 27.93 | 28.61 | 27.93 | 28.36 | 3,230,708 | +0.28(+1.00%) |
Jan 07, 2005 | 28.21 | 28.25 | 27.59 | 28.07 | 4,844,563 | -0.13(-0.47%) |
Jan 06, 2005 | 28.79 | 29.33 | 28.09 | 28.21 | 7,329,441 | -0.64(-2.20%) |
Jan 05, 2005 | 28.69 | 28.96 | 28.41 | 28.84 | 4,711,367 | +0.23(+0.80%) |
Jan 04, 2005 | 29.56 | 29.69 | 28.57 | 28.61 | 5,606,396 | -0.94(-3.19%) |
Jan 03, 2005 | 29.93 | 29.99 | 29.17 | 29.56 | 6,324,221 | +0.06(+0.20%) |
Dec 31, 2004 | 29.15 | 29.66 | 29.14 | 29.50 | 2,943,812 | +0.28(+0.96%) |
Dec 30, 2004 | 29.05 | 29.28 | 29.00 | 29.21 | 2,587,401 | +0.19(+0.64%) |
Dec 29, 2004 | 28.50 | 29.03 | 28.50 | 29.03 | 5,180,470 | +0.53(+1.87%) |
Dec 28, 2004 | 28.01 | 28.61 | 27.93 | 28.49 | 4,279,272 | +0.43(+1.52%) |
Dec 27, 2004 | 28.27 | 28.64 | 27.97 | 28.07 | 3,198,368 | +0.03(+0.11%) |
Dec 23, 2004 | 27.95 | 28.37 | 27.95 | 28.04 | 4,946,585 | -0.11(-0.38%) |
Dec 22, 2004 | 27.41 | 28.34 | 27.34 | 28.15 | 4,428,805 | +0.41(+1.49%) |
Dec 21, 2004 | 27.49 | 27.76 | 27.34 | 27.73 | 4,172,248 | +0.33(+1.20%) |
Dec 20, 2004 | 27.47 | 27.71 | 27.27 | 27.40 | 4,939,584 | -0.07(-0.26%) |
Dec 17, 2004 | 27.44 | 27.74 | 27.32 | 27.47 | 6,637,456 | -0.27(-0.97%) |
Dec 16, 2004 | 28.00 | 28.28 | 27.71 | 27.74 | 4,310,279 | -0.26(-0.92%) |
Dec 15, 2004 | 27.98 | 28.19 | 27.44 | 28.00 | 12,454,899 | -0.79(-2.73%) |
Dec 14, 2004 | 28.10 | 29.16 | 28.02 | 28.79 | 8,990,139 | +0.96(+3.45%) |
Dec 13, 2004 | 28.19 | 28.24 | 27.53 | 27.83 | 6,757,482 | -0.17(-0.60%) |
Dec 10, 2004 | 28.46 | 28.46 | 27.95 | 28.00 | 3,523,773 | -0.29(-1.04%) |
Dec 09, 2004 | 28.37 | 28.48 | 28.13 | 28.29 | 4,534,495 | -0.19(-0.65%) |
Dec 08, 2004 | 28.52 | 28.82 | 28.46 | 28.48 | 3,785,330 | -0.02(-0.06%) |
Dec 07, 2004 | 28.52 | 28.85 | 28.41 | 28.49 | 2,751,937 | -0.02(-0.08%) |
Dec 06, 2004 | 28.62 | 28.91 | 28.49 | 28.52 | 3,440,088 | -0.07(-0.23%) |
Dec 03, 2004 | 29.00 | 29.09 | 28.49 | 28.58 | 4,338,452 | -0.42(-1.45%) |
Dec 02, 2004 | 27.89 | 29.43 | 27.89 | 29.00 | 7,476,140 | +0.34(+1.19%) |
Dec 01, 2004 | 27.95 | 28.73 | 27.79 | 28.66 | 7,351,946 | +0.97(+3.51%) |
Nov 30, 2004 | 28.39 | 28.45 | 27.61 | 27.69 | 7,548,156 | -0.97(-3.37%) |
Nov 29, 2004 | 29.33 | 29.60 | 28.61 | 28.66 | 6,535,934 | -0.71(-2.41%) |
Nov 26, 2004 | 29.12 | 29.39 | 29.11 | 29.36 | 1,387,971 | +0.36(+1.24%) |
Nov 24, 2004 | 29.09 | 29.24 | 28.80 | 29.00 | 4,313,446 | +0.20(+0.69%) |
Nov 23, 2004 | 28.97 | 29.17 | 28.52 | 28.81 | 4,414,135 | -0.16(-0.56%) |
Nov 22, 2004 | 28.79 | 29.30 | 28.42 | 28.97 | 4,672,025 | +0.16(+0.56%) |
Nov 19, 2004 | 29.24 | 29.27 | 28.64 | 28.81 | 5,523,212 | -0.53(-1.82%) |
Nov 18, 2004 | 29.81 | 29.82 | 29.12 | 29.34 | 7,435,631 | -0.47(-1.59%) |
Nov 17, 2004 | 30.80 | 30.89 | 29.76 | 29.81 | 8,552,043 | -0.84(-2.74%) |
Nov 16, 2004 | 31.49 | 31.49 | 30.58 | 30.65 | 6,305,717 | -0.89(-2.81%) |
Nov 15, 2004 | 31.04 | 31.70 | 30.84 | 31.54 | 3,713,981 | +0.32(+1.04%) |
Nov 12, 2004 | 30.59 | 31.28 | 30.47 | 31.22 | 12,567,257 | -0.70(-2.18%) |
Nov 11, 2004 | 31.19 | 31.94 | 31.16 | 31.91 | 5,931,968 | +0.60(+1.92%) |
Nov 10, 2004 | 31.19 | 31.43 | 30.92 | 31.31 | 6,361,229 | +0.83(+2.72%) |
Nov 09, 2004 | 30.59 | 30.73 | 30.19 | 30.49 | 3,967,537 | -0.28(-0.92%) |
Nov 08, 2004 | 30.89 | 31.14 | 30.73 | 30.77 | 3,387,076 | -0.39(-1.25%) |
Nov 05, 2004 | 30.71 | 31.40 | 30.65 | 31.16 | 6,625,620 | +0.62(+2.04%) |
Nov 04, 2004 | 29.87 | 30.83 | 29.78 | 30.53 | 10,791,368 | -0.10(-0.33%) |
Nov 03, 2004 | 30.44 | 30.71 | 29.95 | 30.64 | 8,987,472 | +0.41(+1.35%) |
Nov 02, 2004 | 30.41 | 30.62 | 30.06 | 30.23 | 6,979,698 | +0.15(+0.50%) |
Nov 01, 2004 | 30.39 | 30.40 | 29.41 | 30.08 | 10,649,003 | -0.37(-1.22%) |
Oct 29, 2004 | 30.92 | 31.31 | 30.19 | 30.45 | 7,188,244 | -0.76(-2.44%) |
Oct 28, 2004 | 31.04 | 31.49 | 30.47 | 31.21 | 4,110,401 | +0.17(+0.56%) |
Oct 27, 2004 | 30.61 | 31.04 | 30.35 | 31.04 | 4,871,068 | +0.44(+1.45%) |
Oct 26, 2004 | 30.66 | 31.03 | 30.32 | 30.59 | 6,195,526 | +0.01(+0.02%) |
Oct 25, 2004 | 31.21 | 31.23 | 30.53 | 30.59 | 5,690,915 | -0.78(-2.49%) |
Oct 22, 2004 | 31.49 | 31.67 | 31.14 | 31.37 | 4,733,205 | +0.13(+0.40%) |
Oct 21, 2004 | 31.01 | 31.71 | 30.94 | 31.24 | 8,641,729 | +0.68(+2.22%) |
Oct 20, 2004 | 30.59 | 30.65 | 30.14 | 30.56 | 6,346,059 | -0.02(-0.06%) |
Oct 19, 2004 | 29.96 | 30.65 | 29.89 | 30.58 | 9,189,183 | +0.77(+2.60%) |
Oct 18, 2004 | 29.32 | 29.96 | 29.27 | 29.81 | 5,254,153 | +0.36(+1.22%) |
Oct 15, 2004 | 28.94 | 29.84 | 28.84 | 29.45 | 5,188,471 | +0.65(+2.27%) |
Oct 14, 2004 | 29.11 | 29.21 | 28.72 | 28.79 | 3,107,681 | -0.41(-1.40%) |
Oct 13, 2004 | 29.47 | 29.74 | 29.08 | 29.20 | 2,751,270 | -0.19(-0.65%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.14 | 29.39 | 2,834,955 | -0.15(-0.51%) |
Oct 11, 2004 | 29.83 | 29.87 | 29.48 | 29.54 | 2,921,474 | -0.28(-0.95%) |
Oct 08, 2004 | 29.67 | 29.96 | 29.60 | 29.83 | 4,875,569 | +0.16(+0.53%) |
Oct 07, 2004 | 29.99 | 30.53 | 29.50 | 29.67 | 6,033,490 | -0.32(-1.08%) |
Oct 06, 2004 | 29.66 | 29.99 | 29.66 | 29.99 | 3,362,237 | -0.14(-0.46%) |
Oct 05, 2004 | 30.00 | 30.48 | 29.64 | 30.13 | 5,510,876 | +0.14(+0.46%) |
Oct 04, 2004 | 29.99 | 30.56 | 29.96 | 29.99 | 6,579,943 | +0.75(+2.56%) |
Oct 01, 2004 | 29.06 | 29.38 | 29.06 | 29.24 | 4,919,246 | +0.34(+1.16%) |
Sep 30, 2004 | 28.96 | 29.19 | 28.61 | 28.91 | 3,811,836 | -0.05(-0.19%) |
Sep 29, 2004 | 29.09 | 29.36 | 28.92 | 28.96 | 4,127,238 | -0.25(-0.86%) |
Sep 28, 2004 | 29.09 | 29.29 | 28.64 | 29.21 | 3,764,492 | +0.19(+0.64%) |
Sep 27, 2004 | 29.51 | 29.51 | 29.02 | 29.03 | 5,123,457 | -0.62(-2.10%) |
Sep 24, 2004 | 29.78 | 29.92 | 29.24 | 29.65 | 3,589,787 | -0.05(-0.16%) |
Sep 23, 2004 | 29.32 | 29.93 | 29.23 | 29.70 | 6,907,349 | +0.53(+1.83%) |
Sep 22, 2004 | 29.69 | 29.83 | 29.00 | 29.17 | 4,878,570 | -0.67(-2.23%) |
Sep 21, 2004 | 29.72 | 30.07 | 29.60 | 29.83 | 3,273,218 | +0.14(+0.46%) |
Sep 20, 2004 | 29.54 | 29.92 | 29.33 | 29.69 | 2,930,643 | +0.01(+0.04%) |
Sep 17, 2004 | 29.69 | 29.84 | 29.35 | 29.68 | 5,347,673 | +0.00(+0.00%) |
Sep 16, 2004 | 30.41 | 30.58 | 29.68 | 29.68 | 5,348,840 | -0.77(-2.52%) |
Sep 15, 2004 | 30.96 | 30.96 | 30.35 | 30.45 | 3,815,003 | -0.66(-2.12%) |
Sep 14, 2004 | 30.58 | 31.19 | 30.48 | 31.11 | 4,936,916 | +0.56(+1.83%) |
Sep 13, 2004 | 30.23 | 30.59 | 30.08 | 30.55 | 4,884,905 | +0.21(+0.69%) |
Sep 10, 2004 | 29.89 | 30.46 | 29.75 | 30.34 | 4,189,085 | +0.38(+1.28%) |
Sep 09, 2004 | 30.12 | 30.20 | 29.77 | 29.96 | 4,248,765 | -0.16(-0.54%) |
Sep 08, 2004 | 30.41 | 30.58 | 30.10 | 30.12 | 4,050,888 | -0.43(-1.41%) |
Sep 07, 2004 | 30.52 | 30.59 | 29.80 | 30.55 | 4,877,903 | +0.28(+0.93%) |
Sep 03, 2004 | 29.98 | 30.46 | 29.87 | 30.27 | 5,476,868 | +0.33(+1.10%) |
Sep 02, 2004 | 29.14 | 29.94 | 29.11 | 29.94 | 6,196,693 | +0.77(+2.63%) |
Sep 01, 2004 | 29.54 | 29.63 | 29.04 | 29.17 | 3,780,162 | -0.51(-1.72%) |
Aug 31, 2004 | 29.99 | 30.24 | 29.37 | 29.68 | 8,993,140 | +0.44(+1.52%) |
Aug 30, 2004 | 29.27 | 29.60 | 29.13 | 29.24 | 3,389,577 | -0.31(-1.04%) |
Aug 27, 2004 | 29.02 | 29.59 | 28.88 | 29.54 | 7,064,050 | +0.61(+2.09%) |
Aug 26, 2004 | 28.78 | 29.12 | 28.78 | 28.94 | 4,332,617 | +0.17(+0.60%) |
Aug 25, 2004 | 28.47 | 28.81 | 28.43 | 28.76 | 2,609,239 | +0.29(+1.03%) |
Aug 24, 2004 | 28.82 | 28.82 | 28.28 | 28.47 | 2,756,104 | -0.05(-0.19%) |
Aug 23, 2004 | 28.83 | 28.84 | 28.13 | 28.52 | 3,681,474 | -0.33(-1.14%) |
Aug 20, 2004 | 28.82 | 29.00 | 28.53 | 28.85 | 6,302,883 | -0.04(-0.15%) |
Aug 19, 2004 | 28.58 | 29.21 | 28.40 | 28.90 | 5,856,285 | +0.28(+0.96%) |
Aug 18, 2004 | 28.29 | 28.66 | 27.89 | 28.62 | 5,234,815 | +0.34(+1.19%) |
Aug 17, 2004 | 28.43 | 28.81 | 28.27 | 28.28 | 6,224,532 | -0.01(-0.04%) |
Aug 16, 2004 | 28.19 | 28.42 | 27.92 | 28.30 | 6,427,410 | +0.64(+2.32%) |
Aug 13, 2004 | 27.05 | 27.73 | 26.96 | 27.65 | 9,551,762 | +1.44(+5.49%) |
Aug 12, 2004 | 27.16 | 27.59 | 26.21 | 26.21 | 6,966,695 | -0.83(-3.06%) |
Aug 11, 2004 | 27.55 | 27.55 | 26.66 | 27.04 | 5,080,281 | -0.50(-1.83%) |
Aug 10, 2004 | 27.25 | 27.65 | 27.25 | 27.55 | 5,377,346 | +0.29(+1.08%) |
Aug 09, 2004 | 26.99 | 27.40 | 26.99 | 27.25 | 3,404,913 | +0.18(+0.66%) |
Aug 06, 2004 | 26.99 | 27.28 | 26.68 | 27.07 | 6,398,404 | -0.25(-0.92%) |
Aug 05, 2004 | 27.02 | 27.67 | 26.51 | 27.32 | 8,843,774 | +0.02(+0.07%) |
Aug 04, 2004 | 27.04 | 27.62 | 26.93 | 27.31 | 3,921,193 | +0.12(+0.44%) |
Aug 03, 2004 | 27.23 | 27.38 | 26.90 | 27.19 | 4,666,190 | -0.13(-0.46%) |
Aug 02, 2004 | 27.45 | 27.65 | 27.09 | 27.31 | 2,897,302 | -0.14(-0.50%) |
Jul 30, 2004 | 27.62 | 27.66 | 27.35 | 27.45 | 6,476,421 | +0.40(+1.46%) |
Jul 29, 2004 | 26.63 | 27.29 | 26.63 | 27.05 | 5,075,280 | +0.49(+1.85%) |
Jul 28, 2004 | 26.39 | 26.75 | 26.10 | 26.56 | 3,494,600 | +0.08(+0.32%) |
Jul 27, 2004 | 25.73 | 26.59 | 25.72 | 26.48 | 3,588,454 | +0.76(+2.94%) |
Jul 26, 2004 | 25.95 | 25.95 | 25.49 | 25.72 | 3,065,172 | -0.22(-0.86%) |
Jul 23, 2004 | 26.02 | 26.24 | 25.48 | 25.94 | 2,816,284 | -0.11(-0.41%) |
Jul 22, 2004 | 25.79 | 26.15 | 25.52 | 26.05 | 4,252,933 | +0.14(+0.56%) |
Jul 21, 2004 | 26.06 | 26.24 | 25.81 | 25.91 | 4,585,506 | -0.11(-0.42%) |
Jul 20, 2004 | 25.78 | 26.04 | 25.73 | 26.02 | 5,371,512 | +0.65(+2.58%) |
Jul 19, 2004 | 25.04 | 25.42 | 24.99 | 25.36 | 5,059,443 | +0.44(+1.76%) |
Jul 16, 2004 | 25.31 | 25.34 | 24.66 | 24.92 | 5,239,983 | -0.16(-0.65%) |
Jul 15, 2004 | 25.70 | 25.76 | 25.07 | 25.09 | 4,224,927 | -0.51(-1.99%) |
Jul 14, 2004 | 26.37 | 26.37 | 25.47 | 25.60 | 4,724,370 | -0.85(-3.22%) |
Jul 13, 2004 | 26.35 | 26.66 | 26.27 | 26.45 | 2,800,447 | +0.07(+0.27%) |
Jul 12, 2004 | 26.18 | 26.40 | 26.00 | 26.38 | 3,154,358 | +0.13(+0.50%) |
Jul 09, 2004 | 26.18 | 26.33 | 25.92 | 26.24 | 5,410,187 | +0.06(+0.23%) |
Jul 08, 2004 | 25.16 | 26.18 | 25.06 | 26.18 | 13,592,482 | +1.31(+5.28%) |
Jul 07, 2004 | 24.77 | 25.15 | 24.71 | 24.87 | 7,184,076 | +0.10(+0.39%) |
Jul 06, 2004 | 24.92 | 25.08 | 24.61 | 24.77 | 5,302,330 | -0.31(-1.22%) |
Jul 02, 2004 | 25.34 | 25.34 | 24.86 | 25.08 | 5,644,405 | -0.25(-0.97%) |
Jul 01, 2004 | 25.49 | 25.72 | 25.27 | 25.33 | 5,383,181 | -0.04(-0.14%) |
Jun 30, 2004 | 25.46 | 25.49 | 25.19 | 25.36 | 4,072,393 | -0.01(-0.02%) |
Jun 29, 2004 | 26.14 | 26.14 | 25.07 | 25.37 | 9,465,577 | -0.88(-3.34%) |
Jun 28, 2004 | 26.39 | 26.54 | 26.15 | 26.24 | 4,593,841 | +0.33(+1.27%) |
Jun 25, 2004 | 26.18 | 26.36 | 25.73 | 25.91 | 7,332,775 | -0.24(-0.92%) |
Jun 24, 2004 | 26.99 | 26.99 | 26.09 | 26.15 | 6,731,810 | -0.89(-3.30%) |
Jun 23, 2004 | 26.78 | 27.09 | 26.69 | 27.05 | 3,883,518 | +0.23(+0.87%) |
Jun 22, 2004 | 26.99 | 27.01 | 26.39 | 26.81 | 6,790,156 | -0.17(-0.64%) |
Jun 21, 2004 | 27.26 | 27.43 | 26.96 | 26.99 | 3,186,365 | -0.28(-1.01%) |
Jun 18, 2004 | 27.33 | 27.46 | 27.20 | 27.26 | 4,488,818 | -0.05(-0.18%) |
Jun 17, 2004 | 27.69 | 27.71 | 27.26 | 27.31 | 6,340,891 | -0.31(-1.13%) |
Jun 16, 2004 | 28.01 | 28.09 | 27.62 | 27.62 | 2,993,823 | -0.31(-1.10%) |
Jun 15, 2004 | 28.19 | 28.35 | 27.88 | 27.93 | 5,608,064 | -0.14(-0.51%) |
Jun 14, 2004 | 28.52 | 28.58 | 28.00 | 28.07 | 3,930,529 | -0.44(-1.56%) |
Jun 10, 2004 | 28.80 | 28.90 | 28.36 | 28.52 | 3,834,841 | -0.29(-1.00%) |
Jun 09, 2004 | 29.14 | 29.29 | 28.79 | 28.81 | 2,783,110 | -0.35(-1.19%) |
Jun 08, 2004 | 29.03 | 29.26 | 28.74 | 29.15 | 2,696,258 | +0.16(+0.56%) |
Jun 07, 2004 | 28.61 | 29.02 | 28.46 | 28.99 | 3,975,539 | +0.53(+1.85%) |
Jun 04, 2004 | 28.88 | 28.91 | 28.37 | 28.46 | 3,789,164 | -0.17(-0.61%) |
Jun 03, 2004 | 28.94 | 29.03 | 28.64 | 28.64 | 7,210,082 | +0.06(+0.21%) |
Jun 02, 2004 | 28.76 | 28.91 | 28.34 | 28.58 | 5,871,621 | +0.04(+0.15%) |
Jun 01, 2004 | 28.54 | 28.93 | 28.39 | 28.54 | 6,411,740 | +0.01(+0.02%) |
May 28, 2004 | 28.64 | 28.68 | 28.43 | 28.53 | 3,223,374 | -0.13(-0.44%) |
May 27, 2004 | 28.34 | 28.76 | 28.25 | 28.66 | 6,318,886 | +0.73(+2.60%) |
May 26, 2004 | 28.20 | 28.21 | 27.71 | 27.93 | 5,033,604 | -0.28(-1.00%) |
May 25, 2004 | 27.56 | 28.25 | 27.48 | 28.21 | 6,473,920 | +0.65(+2.35%) |
May 24, 2004 | 27.44 | 27.77 | 27.22 | 27.56 | 7,195,578 | +0.70(+2.59%) |
May 21, 2004 | 26.75 | 27.16 | 26.69 | 26.87 | 3,806,835 | +0.41(+1.56%) |
May 20, 2004 | 26.66 | 26.75 | 26.09 | 26.45 | 3,262,715 | -0.04(-0.14%) |
May 19, 2004 | 26.98 | 27.27 | 26.49 | 26.49 | 6,156,851 | -0.35(-1.32%) |
May 18, 2004 | 26.57 | 27.02 | 26.45 | 26.84 | 6,580,110 | +0.45(+1.70%) |
May 17, 2004 | 25.78 | 26.60 | 25.63 | 26.39 | 7,310,104 | +0.26(+0.99%) |
May 14, 2004 | 25.97 | 26.57 | 25.91 | 26.14 | 7,295,934 | +0.56(+2.21%) |
May 13, 2004 | 25.34 | 26.18 | 25.10 | 25.57 | 4,266,769 | +0.08(+0.31%) |
May 12, 2004 | 25.66 | 25.76 | 24.83 | 25.49 | 5,322,001 | -0.01(-0.05%) |
May 11, 2004 | 25.52 | 25.90 | 25.38 | 25.51 | 6,673,964 | +0.20(+0.81%) |
May 10, 2004 | 24.79 | 25.37 | 24.79 | 25.30 | 5,749,261 | +0.30(+1.20%) |
May 07, 2004 | 24.79 | 25.55 | 24.74 | 25.00 | 7,231,253 | +0.08(+0.34%) |
May 06, 2004 | 24.83 | 25.04 | 24.16 | 24.92 | 9,273,868 | +0.35(+1.42%) |
May 05, 2004 | 24.64 | 24.89 | 24.39 | 24.57 | 4,886,739 | -0.07(-0.29%) |
May 04, 2004 | 24.64 | 24.89 | 24.05 | 24.64 | 6,912,516 | +0.00(+0.00%) |
May 03, 2004 | 25.08 | 25.15 | 24.45 | 24.64 | 5,845,116 | -0.43(-1.70%) |
Apr 30, 2004 | 25.76 | 25.79 | 25.01 | 25.07 | 4,080,061 | -0.48(-1.88%) |
Apr 29, 2004 | 25.85 | 26.00 | 25.28 | 25.55 | 6,755,482 | -0.22(-0.84%) |
Apr 28, 2004 | 25.01 | 26.15 | 24.94 | 25.76 | 9,510,087 | +0.77(+3.07%) |
Apr 27, 2004 | 25.14 | 25.70 | 24.94 | 25.00 | 7,946,743 | -0.02(-0.07%) |
Apr 26, 2004 | 25.91 | 25.94 | 24.95 | 25.01 | 6,176,355 | -0.80(-3.09%) |
Apr 23, 2004 | 25.55 | 26.02 | 25.07 | 25.81 | 12,547,253 | +1.04(+4.19%) |
Apr 22, 2004 | 24.29 | 24.83 | 23.75 | 24.77 | 22,059,506 | +0.02(+0.07%) |
Apr 21, 2004 | 24.96 | 25.20 | 24.74 | 24.76 | 7,429,797 | -0.20(-0.79%) |
Apr 20, 2004 | 25.61 | 25.76 | 24.95 | 24.95 | 9,267,700 | -0.53(-2.07%) |
Apr 19, 2004 | 25.79 | 25.90 | 25.40 | 25.48 | 6,265,208 | -0.31(-1.21%) |
Apr 16, 2004 | 26.30 | 26.30 | 25.58 | 25.79 | 9,888,170 | -0.58(-2.21%) |
Apr 15, 2004 | 26.47 | 26.59 | 26.30 | 26.38 | 4,343,453 | +0.05(+0.21%) |
Apr 14, 2004 | 25.87 | 26.35 | 25.87 | 26.32 | 4,360,790 | +0.18(+0.69%) |
Apr 13, 2004 | 26.63 | 26.90 | 26.12 | 26.14 | 4,213,758 | -0.24(-0.91%) |
Apr 12, 2004 | 26.72 | 26.80 | 26.08 | 26.38 | 7,071,051 | -0.21(-0.79%) |
Apr 08, 2004 | 27.56 | 27.58 | 26.31 | 26.59 | 15,434,220 | -1.51(-5.38%) |
Apr 07, 2004 | 28.29 | 28.29 | 27.68 | 28.10 | 4,882,571 | -0.16(-0.55%) |
Apr 06, 2004 | 28.13 | 28.33 | 27.74 | 28.26 | 7,413,626 | +0.13(+0.45%) |
Apr 05, 2004 | 28.22 | 28.40 | 27.98 | 28.13 | 6,217,197 | -0.04(-0.15%) |
Apr 02, 2004 | 28.76 | 29.69 | 28.04 | 28.18 | 8,119,781 | -0.19(-0.68%) |
Apr 01, 2004 | 28.73 | 28.73 | 28.07 | 28.37 | 8,313,657 | -0.62(-2.15%) |
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,873,402 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.59 | 29.11 | 29.21 | 4,634,183 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.23 | 29.50 | 4,076,561 | +0.43(+1.49%) |
Mar 26, 2004 | 29.51 | 29.59 | 28.93 | 29.06 | 4,455,144 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,549,998 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,166 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.03 | 4,783,049 | +0.41(+1.43%) |
Mar 22, 2004 | 29.18 | 29.18 | 28.49 | 28.62 | 5,465,199 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.18 | 5,029,603 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,595,622 | -0.21(-0.69%) |
Mar 17, 2004 | 29.95 | 30.44 | 29.88 | 30.22 | 3,103,180 | +0.36(+1.21%) |
Mar 16, 2004 | 30.46 | 30.53 | 29.28 | 29.86 | 6,694,135 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,328 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,217 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.04 | 30.01 | 30.53 | 6,001,983 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,207 | -0.26(-0.85%) |
Mar 09, 2004 | 31.20 | 31.21 | 30.23 | 30.33 | 6,614,284 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.30 | 31.48 | 6,046,493 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.77 | 31.71 | 4,938,083 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.65 | 30.77 | 31.31 | 7,177,408 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.68 | 30.15 | 30.55 | 4,357,456 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,009,704 | -0.31(-1.00%) |
Mar 01, 2004 | 31.16 | 31.17 | 30.74 | 30.75 | 4,982,093 | -0.14(-0.47%) |
Feb 27, 2004 | 31.19 | 32.16 | 30.87 | 30.89 | 14,493,180 | +0.60(+1.98%) |
Feb 26, 2004 | 29.81 | 30.49 | 29.57 | 30.29 | 5,571,556 | +0.56(+1.90%) |
Feb 25, 2004 | 29.64 | 29.92 | 29.51 | 29.73 | 5,436,026 | +0.10(+0.32%) |
Feb 24, 2004 | 30.03 | 30.10 | 29.40 | 29.63 | 5,860,286 | -0.40(-1.32%) |
Feb 23, 2004 | 30.59 | 30.65 | 30.01 | 30.03 | 4,955,587 | +0.10(+0.32%) |
Feb 20, 2004 | 30.25 | 30.25 | 29.75 | 29.93 | 5,360,509 | -0.32(-1.05%) |
Feb 19, 2004 | 30.17 | 30.46 | 30.15 | 30.25 | 6,632,455 | +0.30(+1.00%) |
Feb 18, 2004 | 29.69 | 30.11 | 29.62 | 29.95 | 5,153,630 | +0.27(+0.91%) |
Feb 17, 2004 | 29.48 | 29.87 | 29.27 | 29.68 | 6,870,007 | +0.50(+1.71%) |
Feb 13, 2004 | 29.07 | 29.32 | 28.92 | 29.18 | 7,101,891 | -0.10(-0.35%) |
Feb 12, 2004 | 29.00 | 29.39 | 28.97 | 29.29 | 4,985,760 | +0.26(+0.89%) |
Feb 11, 2004 | 28.54 | 29.12 | 28.52 | 29.03 | 6,484,756 | +0.50(+1.77%) |
Feb 10, 2004 | 28.88 | 28.90 | 28.37 | 28.52 | 7,010,705 | -0.37(-1.29%) |
Feb 09, 2004 | 29.18 | 29.38 | 28.82 | 28.90 | 7,153,736 | -0.28(-0.97%) |
Feb 06, 2004 | 28.40 | 29.33 | 28.20 | 29.18 | 12,611,267 | +1.01(+3.58%) |
Feb 05, 2004 | 27.74 | 28.31 | 27.29 | 28.17 | 13,223,568 | +1.12(+4.15%) |
Feb 04, 2004 | 26.81 | 27.14 | 26.73 | 27.05 | 6,798,658 | +0.05(+0.20%) |
Feb 03, 2004 | 26.80 | 27.47 | 26.56 | 26.99 | 7,752,201 | +0.34(+1.28%) |