Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.26 | 31.73 | 31.24 | 31.70 | 1,188,406 | +0.89(+2.90%) |
Jan 28, 2005 | 31.28 | 31.28 | 30.65 | 30.81 | 829,672 | -0.30(-0.97%) |
Jan 27, 2005 | 31.67 | 31.79 | 31.09 | 31.11 | 1,187,823 | -0.49(-1.54%) |
Jan 26, 2005 | 31.44 | 31.65 | 31.23 | 31.60 | 818,611 | +0.32(+1.03%) |
Jan 25, 2005 | 31.26 | 31.55 | 31.22 | 31.28 | 858,778 | +0.05(+0.15%) |
Jan 24, 2005 | 31.47 | 31.60 | 31.16 | 31.23 | 946,970 | -0.04(-0.13%) |
Jan 21, 2005 | 31.63 | 31.72 | 31.17 | 31.27 | 843,206 | -0.36(-1.13%) |
Jan 20, 2005 | 32.16 | 32.16 | 31.44 | 31.63 | 1,039,382 | -0.54(-1.67%) |
Jan 19, 2005 | 32.30 | 32.47 | 32.12 | 32.16 | 1,108,218 | -0.49(-1.49%) |
Jan 18, 2005 | 31.57 | 32.65 | 31.40 | 32.65 | 1,565,040 | +1.04(+3.30%) |
Jan 14, 2005 | 31.46 | 31.69 | 31.36 | 31.61 | 604,826 | +0.15(+0.48%) |
Jan 13, 2005 | 31.95 | 32.06 | 31.37 | 31.46 | 1,029,631 | -0.44(-1.38%) |
Jan 12, 2005 | 31.81 | 31.99 | 31.53 | 31.90 | 1,446,286 | +0.12(+0.37%) |
Jan 11, 2005 | 31.95 | 31.95 | 31.44 | 31.78 | 1,094,829 | -0.17(-0.54%) |
Jan 10, 2005 | 31.90 | 32.10 | 31.72 | 31.95 | 1,053,789 | +0.12(+0.37%) |
Jan 07, 2005 | 32.10 | 32.20 | 31.67 | 31.84 | 1,444,249 | -0.27(-0.83%) |
Jan 06, 2005 | 31.66 | 32.11 | 31.55 | 32.10 | 2,280,761 | +0.36(+1.13%) |
Jan 05, 2005 | 32.09 | 32.14 | 31.66 | 31.75 | 2,040,053 | -0.07(-0.22%) |
Jan 04, 2005 | 31.88 | 32.05 | 31.61 | 31.81 | 1,718,138 | +0.13(+0.41%) |
Jan 03, 2005 | 32.41 | 32.41 | 31.58 | 31.68 | 1,344,560 | -0.39(-1.22%) |
Dec 31, 2004 | 32.36 | 32.40 | 32.02 | 32.08 | 385,220 | -0.17(-0.53%) |
Dec 30, 2004 | 32.34 | 32.39 | 32.03 | 32.25 | 552,872 | +0.05(+0.17%) |
Dec 29, 2004 | 32.17 | 32.39 | 32.03 | 32.19 | 694,037 | +0.14(+0.45%) |
Dec 28, 2004 | 32.02 | 32.16 | 31.86 | 32.05 | 490,730 | +0.25(+0.78%) |
Dec 27, 2004 | 32.12 | 32.14 | 31.64 | 31.80 | 628,257 | -0.32(-0.98%) |
Dec 23, 2004 | 31.81 | 32.18 | 31.75 | 32.12 | 1,030,650 | +0.32(+1.02%) |
Dec 22, 2004 | 31.85 | 32.32 | 31.64 | 31.79 | 1,522,981 | -0.01(-0.04%) |
Dec 21, 2004 | 31.78 | 31.92 | 31.44 | 31.81 | 1,461,276 | +0.20(+0.63%) |
Dec 20, 2004 | 32.00 | 32.15 | 31.61 | 31.61 | 1,465,788 | -0.16(-0.52%) |
Dec 17, 2004 | 31.97 | 32.17 | 31.68 | 31.77 | 1,962,630 | -0.49(-1.53%) |
Dec 16, 2004 | 32.58 | 32.58 | 31.91 | 32.27 | 1,463,459 | -0.28(-0.87%) |
Dec 15, 2004 | 32.88 | 32.90 | 32.36 | 32.55 | 1,337,138 | -0.21(-0.65%) |
Dec 14, 2004 | 32.26 | 32.77 | 32.14 | 32.76 | 1,222,023 | +0.62(+1.92%) |
Dec 13, 2004 | 31.95 | 32.17 | 31.87 | 32.14 | 1,012,459 | +0.47(+1.50%) |
Dec 10, 2004 | 32.00 | 32.00 | 31.07 | 31.67 | 1,422,274 | +0.23(+0.74%) |
Dec 09, 2004 | 31.16 | 31.82 | 31.02 | 31.44 | 1,652,067 | -0.38(-1.19%) |
Dec 08, 2004 | 31.93 | 32.15 | 31.61 | 31.81 | 939,548 | +0.05(+0.15%) |
Dec 07, 2004 | 32.33 | 32.33 | 31.72 | 31.77 | 1,206,160 | -0.43(-1.34%) |
Dec 06, 2004 | 32.64 | 32.64 | 31.83 | 32.20 | 1,237,741 | -0.43(-1.33%) |
Dec 03, 2004 | 32.97 | 32.98 | 32.46 | 32.63 | 961,814 | -0.10(-0.29%) |
Dec 02, 2004 | 32.52 | 32.79 | 32.40 | 32.73 | 1,303,957 | +0.23(+0.70%) |
Dec 01, 2004 | 31.79 | 32.54 | 31.79 | 32.50 | 1,025,265 | +0.88(+2.78%) |
Nov 30, 2004 | 31.93 | 31.93 | 31.50 | 31.62 | 1,019,735 | -0.31(-0.97%) |
Nov 29, 2004 | 31.75 | 32.24 | 31.50 | 31.93 | 997,614 | +0.21(+0.65%) |
Nov 26, 2004 | 31.81 | 31.88 | 31.53 | 31.73 | 243,036 | +0.03(+0.11%) |
Nov 24, 2004 | 31.51 | 31.77 | 31.45 | 31.69 | 801,002 | +0.36(+1.14%) |
Nov 23, 2004 | 31.72 | 31.84 | 31.12 | 31.33 | 1,567,223 | -0.38(-1.21%) |
Nov 22, 2004 | 31.16 | 31.75 | 30.99 | 31.72 | 1,658,034 | +0.02(+0.06%) |
Nov 19, 2004 | 31.64 | 32.05 | 31.54 | 31.70 | 1,526,911 | +0.42(+1.34%) |
Nov 18, 2004 | 31.92 | 31.99 | 31.27 | 31.28 | 1,401,026 | -0.63(-1.98%) |
Nov 17, 2004 | 31.95 | 32.39 | 31.74 | 31.91 | 639,026 | +0.16(+0.52%) |
Nov 16, 2004 | 31.81 | 31.95 | 31.73 | 31.75 | 698,548 | -0.19(-0.58%) |
Nov 15, 2004 | 31.88 | 32.27 | 31.83 | 31.93 | 1,268,593 | +0.25(+0.78%) |
Nov 12, 2004 | 31.99 | 32.09 | 31.37 | 31.68 | 1,870,509 | -0.30(-0.95%) |
Nov 11, 2004 | 31.57 | 32.04 | 31.42 | 31.99 | 961,959 | +0.71(+2.26%) |
Nov 10, 2004 | 31.55 | 31.61 | 31.28 | 31.28 | 1,546,412 | -0.10(-0.33%) |
Nov 09, 2004 | 31.42 | 31.68 | 31.30 | 31.38 | 1,180,547 | +0.08(+0.24%) |
Nov 08, 2004 | 31.38 | 31.48 | 31.18 | 31.31 | 1,215,329 | +0.03(+0.09%) |
Nov 05, 2004 | 31.52 | 31.57 | 30.97 | 31.28 | 1,458,657 | +0.07(+0.22%) |
Nov 04, 2004 | 30.78 | 31.21 | 30.37 | 31.21 | 1,415,434 | +0.60(+1.98%) |
Nov 03, 2004 | 30.51 | 30.91 | 30.27 | 30.61 | 1,846,788 | +0.82(+2.77%) |
Nov 02, 2004 | 29.79 | 30.17 | 29.64 | 29.78 | 1,661,818 | +0.25(+0.86%) |
Nov 01, 2004 | 30.20 | 30.22 | 29.50 | 29.53 | 2,056,207 | -0.57(-1.89%) |
Oct 29, 2004 | 29.97 | 30.13 | 29.85 | 30.10 | 1,180,256 | +0.15(+0.50%) |
Oct 28, 2004 | 29.99 | 30.06 | 29.75 | 29.95 | 1,692,670 | +0.02(+0.07%) |
Oct 27, 2004 | 29.76 | 30.17 | 29.35 | 29.92 | 2,124,897 | +0.16(+0.55%) |
Oct 26, 2004 | 29.62 | 29.76 | 29.24 | 29.76 | 2,328,059 | +0.90(+3.12%) |
Oct 25, 2004 | 28.66 | 28.96 | 28.51 | 28.86 | 1,103,415 | +0.20(+0.70%) |
Oct 22, 2004 | 28.85 | 29.09 | 28.65 | 28.66 | 1,223,479 | -0.19(-0.64%) |
Oct 21, 2004 | 28.93 | 29.08 | 28.57 | 28.85 | 2,204,648 | -0.09(-0.31%) |
Oct 20, 2004 | 28.89 | 29.55 | 28.77 | 28.94 | 3,877,673 | +0.04(+0.14%) |
Oct 19, 2004 | 30.61 | 30.61 | 28.02 | 28.89 | 4,267,259 | -1.55(-5.08%) |
Oct 18, 2004 | 31.00 | 31.00 | 30.32 | 30.44 | 1,478,303 | -0.49(-1.58%) |
Oct 15, 2004 | 31.11 | 31.24 | 30.41 | 30.93 | 2,083,421 | -0.10(-0.31%) |
Oct 14, 2004 | 31.61 | 31.70 | 31.00 | 31.02 | 1,169,632 | -0.63(-2.00%) |
Oct 13, 2004 | 31.92 | 31.99 | 31.55 | 31.66 | 911,460 | -0.19(-0.60%) |
Oct 12, 2004 | 31.81 | 31.99 | 31.73 | 31.85 | 521,146 | -0.22(-0.69%) |
Oct 11, 2004 | 32.30 | 32.40 | 32.01 | 32.07 | 466,572 | -0.10(-0.30%) |
Oct 08, 2004 | 32.31 | 32.31 | 32.08 | 32.16 | 630,294 | -0.14(-0.45%) |
Oct 07, 2004 | 32.49 | 32.71 | 32.20 | 32.31 | 982,334 | -0.09(-0.28%) |
Oct 06, 2004 | 32.33 | 32.52 | 32.27 | 32.40 | 1,078,093 | -0.05(-0.15%) |
Oct 05, 2004 | 32.76 | 32.76 | 32.33 | 32.45 | 1,405,247 | -0.31(-0.94%) |
Oct 04, 2004 | 33.28 | 33.46 | 32.67 | 32.76 | 2,242,487 | -0.52(-1.57%) |
Oct 01, 2004 | 32.47 | 33.33 | 32.41 | 33.28 | 1,214,892 | +0.98(+3.04%) |
Sep 30, 2004 | 31.95 | 32.30 | 31.80 | 32.30 | 1,325,496 | +0.30(+0.94%) |
Sep 29, 2004 | 31.57 | 32.01 | 31.32 | 31.99 | 592,311 | +0.45(+1.44%) |
Sep 28, 2004 | 31.61 | 31.66 | 31.35 | 31.54 | 911,023 | +0.08(+0.26%) |
Sep 27, 2004 | 32.11 | 32.12 | 31.46 | 31.46 | 1,179,092 | -0.57(-1.78%) |
Sep 24, 2004 | 31.95 | 32.25 | 31.86 | 32.03 | 946,242 | +0.08(+0.24%) |
Sep 23, 2004 | 32.05 | 32.06 | 31.70 | 31.95 | 947,552 | +0.05(+0.15%) |
Sep 22, 2004 | 32.23 | 32.23 | 31.62 | 31.90 | 1,138,925 | -0.35(-1.09%) |
Sep 21, 2004 | 32.05 | 32.34 | 31.99 | 32.25 | 947,115 | +0.21(+0.64%) |
Sep 20, 2004 | 32.30 | 32.30 | 31.91 | 32.05 | 778,736 | -0.25(-0.77%) |
Sep 17, 2004 | 32.47 | 32.52 | 32.18 | 32.30 | 942,749 | +0.01(+0.02%) |
Sep 16, 2004 | 32.15 | 32.38 | 32.10 | 32.29 | 542,102 | +0.31(+0.97%) |
Sep 15, 2004 | 32.12 | 32.42 | 31.90 | 31.98 | 940,130 | -0.32(-0.98%) |
Sep 14, 2004 | 32.47 | 32.54 | 32.16 | 32.30 | 885,556 | -0.17(-0.53%) |
Sep 13, 2004 | 32.05 | 32.47 | 31.79 | 32.47 | 850,046 | +0.43(+1.33%) |
Sep 10, 2004 | 31.88 | 32.14 | 31.74 | 32.04 | 534,971 | +0.16(+0.50%) |
Sep 09, 2004 | 31.92 | 32.02 | 31.65 | 31.88 | 874,786 | -0.13(-0.41%) |
Sep 08, 2004 | 32.58 | 32.58 | 31.93 | 32.01 | 882,936 | -0.56(-1.73%) |
Sep 07, 2004 | 31.95 | 32.60 | 31.95 | 32.58 | 1,404,519 | +0.74(+2.33%) |
Sep 03, 2004 | 31.87 | 32.09 | 31.75 | 31.84 | 646,594 | +0.03(+0.11%) |
Sep 02, 2004 | 31.37 | 31.92 | 31.29 | 31.80 | 820,649 | +0.50(+1.60%) |
Sep 01, 2004 | 31.13 | 31.36 | 30.91 | 31.30 | 784,848 | +0.17(+0.55%) |
Aug 31, 2004 | 31.17 | 31.17 | 30.74 | 31.13 | 813,372 | +0.20(+0.64%) |
Aug 30, 2004 | 31.24 | 31.33 | 30.89 | 30.93 | 603,517 | -0.31(-0.99%) |
Aug 27, 2004 | 31.35 | 31.52 | 31.18 | 31.24 | 744,536 | -0.16(-0.53%) |
Aug 26, 2004 | 31.16 | 31.45 | 31.07 | 31.40 | 943,477 | +0.12(+0.40%) |
Aug 25, 2004 | 30.72 | 31.31 | 30.46 | 31.28 | 1,177,927 | +0.75(+2.45%) |
Aug 24, 2004 | 30.44 | 30.58 | 30.32 | 30.53 | 684,868 | +0.16(+0.52%) |
Aug 23, 2004 | 30.63 | 30.83 | 30.31 | 30.37 | 774,515 | -0.25(-0.83%) |
Aug 20, 2004 | 30.38 | 30.76 | 30.21 | 30.63 | 1,124,809 | +0.25(+0.81%) |
Aug 19, 2004 | 30.31 | 30.49 | 30.13 | 30.38 | 998,633 | +0.05(+0.18%) |
Aug 18, 2004 | 30.02 | 30.32 | 29.90 | 30.32 | 848,154 | +0.30(+1.01%) |
Aug 17, 2004 | 29.86 | 30.12 | 29.85 | 30.02 | 679,047 | +0.28(+0.95%) |
Aug 16, 2004 | 29.44 | 29.79 | 29.41 | 29.74 | 750,794 | +0.34(+1.15%) |
Aug 13, 2004 | 29.38 | 29.55 | 29.24 | 29.40 | 670,606 | +0.10(+0.33%) |
Aug 12, 2004 | 29.66 | 29.69 | 29.13 | 29.31 | 1,018,862 | -0.35(-1.18%) |
Aug 11, 2004 | 29.72 | 29.72 | 29.41 | 29.66 | 918,446 | -0.13(-0.44%) |
Aug 10, 2004 | 29.34 | 29.82 | 29.33 | 29.79 | 1,209,071 | +0.64(+2.19%) |
Aug 09, 2004 | 29.18 | 29.28 | 28.91 | 29.15 | 736,968 | -0.04(-0.14%) |
Aug 06, 2004 | 29.75 | 29.75 | 29.18 | 29.19 | 1,626,308 | -0.67(-2.23%) |
Aug 05, 2004 | 30.41 | 30.48 | 29.86 | 29.86 | 1,181,420 | -0.45(-1.47%) |
Aug 04, 2004 | 30.24 | 30.47 | 29.91 | 30.30 | 1,015,660 | +0.14(+0.46%) |
Aug 03, 2004 | 30.27 | 30.51 | 30.10 | 30.17 | 1,137,615 | -0.10(-0.32%) |
Aug 02, 2004 | 30.03 | 30.30 | 29.85 | 30.26 | 1,163,520 | +0.23(+0.78%) |
Jul 30, 2004 | 29.75 | 30.09 | 29.52 | 30.03 | 1,757,141 | +0.38(+1.30%) |
Jul 29, 2004 | 30.85 | 30.85 | 29.46 | 29.64 | 2,171,613 | +0.49(+1.67%) |
Jul 28, 2004 | 29.17 | 29.41 | 28.79 | 29.16 | 1,722,213 | -0.03(-0.09%) |
Jul 27, 2004 | 29.20 | 29.30 | 28.99 | 29.18 | 1,474,228 | +0.12(+0.40%) |
Jul 26, 2004 | 29.22 | 29.30 | 28.89 | 29.07 | 1,108,509 | +0.05(+0.19%) |
Jul 23, 2004 | 29.38 | 29.38 | 28.87 | 29.01 | 1,093,083 | -0.34(-1.15%) |
Jul 22, 2004 | 29.88 | 29.92 | 29.09 | 29.35 | 2,201,010 | -0.52(-1.75%) |
Jul 21, 2004 | 30.51 | 30.58 | 29.87 | 29.87 | 1,198,302 | -0.45(-1.47%) |
Jul 20, 2004 | 29.96 | 30.34 | 29.54 | 30.32 | 2,213,235 | +0.54(+1.82%) |
Jul 19, 2004 | 29.64 | 29.88 | 29.55 | 29.77 | 1,508,719 | +0.22(+0.74%) |
Jul 16, 2004 | 30.03 | 30.03 | 29.55 | 29.55 | 1,109,673 | -0.22(-0.74%) |
Jul 15, 2004 | 30.13 | 30.13 | 29.72 | 29.77 | 1,083,332 | -0.25(-0.85%) |
Jul 14, 2004 | 30.26 | 30.39 | 29.89 | 30.03 | 1,034,434 | -0.23(-0.75%) |
Jul 13, 2004 | 30.75 | 30.75 | 30.21 | 30.25 | 887,593 | -0.41(-1.32%) |
Jul 12, 2004 | 30.43 | 30.72 | 30.24 | 30.66 | 994,704 | +0.29(+0.95%) |
Jul 09, 2004 | 30.56 | 30.60 | 30.24 | 30.37 | 933,290 | -0.01(-0.05%) |
Jul 08, 2004 | 30.89 | 30.91 | 30.34 | 30.39 | 1,099,050 | -0.49(-1.60%) |
Jul 07, 2004 | 31.20 | 31.30 | 30.81 | 30.88 | 1,050,733 | -0.45(-1.43%) |
Jul 06, 2004 | 31.81 | 31.81 | 31.24 | 31.33 | 928,633 | -0.49(-1.53%) |
Jul 02, 2004 | 31.88 | 31.98 | 31.68 | 31.81 | 802,166 | -0.07(-0.22%) |
Jul 01, 2004 | 32.47 | 32.64 | 31.56 | 31.88 | 1,603,169 | -0.58(-1.80%) |
Jun 30, 2004 | 32.14 | 32.51 | 32.11 | 32.47 | 1,289,113 | +0.36(+1.11%) |
Jun 29, 2004 | 31.66 | 32.12 | 31.63 | 32.11 | 1,028,904 | +0.45(+1.43%) |
Jun 28, 2004 | 31.57 | 31.95 | 31.39 | 31.66 | 1,413,688 | +0.31(+0.99%) |
Jun 25, 2004 | 31.47 | 31.68 | 31.35 | 31.35 | 1,184,040 | -0.08(-0.26%) |
Jun 24, 2004 | 31.40 | 31.64 | 31.27 | 31.43 | 1,530,112 | +0.10(+0.31%) |
Jun 23, 2004 | 31.40 | 31.43 | 31.20 | 31.33 | 1,633,876 | -0.03(-0.11%) |
Jun 22, 2004 | 31.30 | 31.56 | 31.26 | 31.37 | 1,752,193 | -0.01(-0.04%) |
Jun 21, 2004 | 31.68 | 31.76 | 31.37 | 31.38 | 876,096 | -0.16(-0.50%) |
Jun 18, 2004 | 31.65 | 31.92 | 31.47 | 31.54 | 1,124,663 | -0.10(-0.33%) |
Jun 17, 2004 | 31.68 | 31.68 | 31.33 | 31.64 | 780,337 | +0.00(+0.00%) |
Jun 16, 2004 | 31.81 | 31.90 | 31.56 | 31.64 | 777,426 | -0.13(-0.41%) |
Jun 15, 2004 | 32.05 | 32.12 | 31.69 | 31.77 | 902,292 | -0.11(-0.34%) |
Jun 14, 2004 | 32.36 | 32.43 | 31.78 | 31.88 | 922,666 | -0.48(-1.49%) |
Jun 10, 2004 | 32.40 | 32.50 | 32.19 | 32.36 | 902,728 | +0.14(+0.45%) |
Jun 09, 2004 | 32.82 | 32.96 | 32.21 | 32.22 | 1,589,780 | -0.61(-1.86%) |
Jun 08, 2004 | 32.75 | 32.85 | 32.45 | 32.83 | 989,465 | +0.09(+0.27%) |
Jun 07, 2004 | 32.64 | 32.80 | 32.53 | 32.74 | 884,682 | +0.36(+1.10%) |
Jun 04, 2004 | 32.42 | 32.51 | 32.19 | 32.38 | 790,378 | +0.24(+0.75%) |
Jun 03, 2004 | 32.54 | 32.54 | 32.12 | 32.14 | 1,104,580 | -0.39(-1.20%) |
Jun 02, 2004 | 32.40 | 32.57 | 32.08 | 32.54 | 1,015,515 | +0.30(+0.94%) |
Jun 01, 2004 | 32.64 | 32.64 | 32.02 | 32.23 | 1,981,549 | -0.40(-1.22%) |
May 28, 2004 | 32.38 | 32.69 | 32.26 | 32.63 | 986,845 | +0.25(+0.79%) |
May 27, 2004 | 31.78 | 32.39 | 31.71 | 32.38 | 2,141,051 | +1.05(+3.36%) |
May 26, 2004 | 31.29 | 31.60 | 31.15 | 31.33 | 1,150,567 | +0.06(+0.20%) |
May 25, 2004 | 30.86 | 31.29 | 30.44 | 31.26 | 1,263,354 | +0.41(+1.34%) |
May 24, 2004 | 31.06 | 31.06 | 30.61 | 30.85 | 831,855 | +0.12(+0.40%) |
May 21, 2004 | 30.78 | 31.02 | 30.56 | 30.73 | 922,666 | +0.12(+0.38%) |
May 20, 2004 | 30.92 | 31.22 | 30.52 | 30.61 | 1,731,527 | -0.27(-0.89%) |
May 19, 2004 | 31.16 | 31.54 | 30.86 | 30.89 | 1,364,498 | +0.02(+0.07%) |
May 18, 2004 | 30.37 | 30.90 | 30.37 | 30.87 | 1,190,152 | +0.56(+1.86%) |
May 17, 2004 | 30.37 | 30.58 | 29.89 | 30.30 | 1,112,875 | -0.22(-0.72%) |
May 14, 2004 | 30.51 | 30.85 | 30.19 | 30.52 | 1,110,546 | +0.07(+0.23%) |
May 13, 2004 | 30.68 | 30.99 | 30.42 | 30.45 | 1,810,259 | -0.23(-0.74%) |
May 12, 2004 | 30.02 | 30.69 | 29.73 | 30.68 | 2,012,693 | +0.76(+2.55%) |
May 11, 2004 | 29.90 | 30.01 | 29.75 | 29.92 | 1,213,437 | +0.03(+0.11%) |
May 10, 2004 | 30.10 | 30.17 | 29.74 | 29.88 | 1,672,296 | -0.52(-1.72%) |
May 07, 2004 | 31.20 | 31.35 | 30.40 | 30.41 | 1,587,743 | -0.82(-2.64%) |
May 06, 2004 | 31.53 | 31.53 | 30.56 | 31.23 | 1,724,251 | -0.29(-0.92%) |
May 05, 2004 | 31.20 | 31.63 | 30.92 | 31.52 | 3,148,708 | +1.20(+3.94%) |
May 04, 2004 | 30.87 | 30.91 | 30.10 | 30.32 | 2,603,403 | -0.41(-1.34%) |
May 03, 2004 | 30.85 | 30.85 | 30.28 | 30.74 | 3,610,187 | -0.10(-0.33%) |
Apr 30, 2004 | 31.33 | 31.64 | 30.84 | 30.84 | 1,720,176 | -0.40(-1.28%) |
Apr 29, 2004 | 31.23 | 31.73 | 31.07 | 31.24 | 1,289,986 | -0.07(-0.22%) |
Apr 28, 2004 | 32.40 | 32.40 | 31.22 | 31.31 | 1,498,095 | -1.09(-3.35%) |
Apr 27, 2004 | 32.29 | 32.74 | 32.29 | 32.39 | 907,967 | +0.14(+0.43%) |
Apr 26, 2004 | 32.16 | 32.51 | 32.01 | 32.25 | 982,188 | +0.22(+0.69%) |
Apr 23, 2004 | 32.09 | 32.19 | 31.70 | 32.03 | 770,586 | -0.23(-0.70%) |
Apr 22, 2004 | 31.71 | 32.49 | 31.61 | 32.26 | 990,047 | +0.63(+2.00%) |
Apr 21, 2004 | 31.71 | 31.78 | 31.33 | 31.63 | 1,245,308 | +0.01(+0.02%) |
Apr 20, 2004 | 32.16 | 32.42 | 31.62 | 31.62 | 1,277,325 | -0.54(-1.67%) |
Apr 19, 2004 | 32.50 | 32.50 | 31.80 | 32.16 | 1,241,815 | -0.34(-1.06%) |
Apr 16, 2004 | 32.36 | 32.63 | 32.23 | 32.50 | 1,062,230 | +0.24(+0.75%) |
Apr 15, 2004 | 32.54 | 32.76 | 32.02 | 32.26 | 1,719,157 | -0.15(-0.47%) |
Apr 14, 2004 | 32.90 | 33.12 | 32.24 | 32.41 | 1,913,004 | -0.49(-1.48%) |
Apr 13, 2004 | 34.32 | 34.36 | 32.85 | 32.90 | 1,939,054 | -1.42(-4.14%) |
Apr 12, 2004 | 34.11 | 34.62 | 34.09 | 34.32 | 1,441,629 | +0.38(+1.13%) |
Apr 08, 2004 | 34.27 | 34.31 | 33.81 | 33.94 | 870,711 | -0.01(-0.04%) |
Apr 07, 2004 | 34.01 | 34.16 | 33.75 | 33.95 | 1,108,946 | -0.06(-0.18%) |
Apr 06, 2004 | 33.94 | 34.25 | 33.94 | 34.01 | 1,408,739 | -0.30(-0.86%) |
Apr 05, 2004 | 33.64 | 34.32 | 33.60 | 34.31 | 1,807,494 | +0.78(+2.32%) |
Apr 02, 2004 | 33.64 | 33.64 | 33.28 | 33.53 | 1,496,349 | +0.51(+1.54%) |
Apr 01, 2004 | 32.42 | 33.09 | 32.42 | 33.02 | 1,195,537 | +0.51(+1.56%) |
Mar 31, 2004 | 32.50 | 32.73 | 32.21 | 32.52 | 1,264,664 | -0.09(-0.27%) |
Mar 30, 2004 | 32.05 | 32.70 | 32.05 | 32.60 | 1,307,595 | +0.28(+0.87%) |
Mar 29, 2004 | 31.77 | 32.54 | 31.77 | 32.32 | 1,085,806 | +0.55(+1.73%) |
Mar 26, 2004 | 31.53 | 32.09 | 31.49 | 31.77 | 1,062,085 | +0.08(+0.24%) |
Mar 25, 2004 | 31.23 | 31.84 | 30.97 | 31.70 | 1,857,994 | +0.90(+2.92%) |
Mar 24, 2004 | 31.27 | 31.59 | 30.77 | 30.80 | 1,630,965 | -0.57(-1.82%) |
Mar 23, 2004 | 31.35 | 31.63 | 31.00 | 31.37 | 1,319,092 | +0.19(+0.59%) |
Mar 22, 2004 | 31.79 | 31.79 | 30.89 | 31.18 | 1,234,393 | -0.60(-1.90%) |
Mar 19, 2004 | 31.92 | 32.21 | 31.75 | 31.79 | 1,315,309 | -0.17(-0.52%) |
Mar 18, 2004 | 31.61 | 32.09 | 31.49 | 31.95 | 1,249,965 | +0.27(+0.85%) |
Mar 17, 2004 | 31.44 | 31.80 | 31.27 | 31.68 | 926,450 | +0.25(+0.79%) |
Mar 16, 2004 | 31.33 | 31.59 | 31.21 | 31.44 | 1,255,350 | +0.30(+0.97%) |
Mar 15, 2004 | 31.70 | 31.76 | 30.62 | 31.13 | 1,450,652 | -0.74(-2.31%) |
Mar 12, 2004 | 31.40 | 31.87 | 31.32 | 31.87 | 1,327,388 | +0.38(+1.22%) |
Mar 11, 2004 | 32.17 | 32.25 | 31.44 | 31.48 | 1,619,032 | -0.86(-2.66%) |
Mar 10, 2004 | 32.98 | 33.05 | 32.33 | 32.34 | 1,682,047 | -0.63(-1.92%) |
Mar 09, 2004 | 33.12 | 33.39 | 32.64 | 32.98 | 1,482,233 | -0.36(-1.09%) |
Mar 08, 2004 | 32.92 | 33.46 | 32.92 | 33.34 | 1,456,910 | +0.42(+1.27%) |
Mar 05, 2004 | 33.48 | 33.58 | 32.78 | 32.92 | 1,525,164 | -0.56(-1.66%) |
Mar 04, 2004 | 33.33 | 33.49 | 33.14 | 33.48 | 882,936 | +0.13(+0.39%) |
Mar 03, 2004 | 32.67 | 33.49 | 32.64 | 33.35 | 1,865,852 | +0.68(+2.08%) |
Mar 02, 2004 | 32.47 | 32.76 | 32.36 | 32.67 | 1,413,105 | +0.21(+0.64%) |
Mar 01, 2004 | 32.02 | 32.50 | 32.00 | 32.46 | 1,288,240 | +0.56(+1.74%) |
Feb 27, 2004 | 32.09 | 32.41 | 31.70 | 31.90 | 2,094,627 | -0.05(-0.15%) |
Feb 26, 2004 | 31.88 | 32.12 | 31.69 | 31.95 | 850,774 | -0.04(-0.13%) |
Feb 25, 2004 | 31.75 | 32.08 | 31.61 | 31.99 | 855,140 | +0.30(+0.93%) |
Feb 24, 2004 | 32.09 | 32.15 | 31.51 | 31.70 | 1,969,616 | -0.71(-2.18%) |
Feb 23, 2004 | 32.47 | 32.67 | 32.30 | 32.41 | 969,672 | -0.05(-0.17%) |
Feb 20, 2004 | 32.47 | 32.57 | 32.16 | 32.46 | 1,373,812 | +0.08(+0.25%) |
Feb 19, 2004 | 32.78 | 33.05 | 32.34 | 32.38 | 1,985,333 | -0.08(-0.25%) |
Feb 18, 2004 | 32.89 | 33.02 | 32.30 | 32.46 | 1,640,425 | -0.26(-0.80%) |
Feb 17, 2004 | 32.23 | 32.98 | 32.23 | 32.72 | 1,182,148 | +0.67(+2.10%) |
Feb 13, 2004 | 31.95 | 32.11 | 31.72 | 32.05 | 1,146,347 | +0.06(+0.19%) |
Feb 12, 2004 | 31.99 | 32.08 | 31.84 | 31.99 | 1,190,734 | -0.14(-0.43%) |
Feb 11, 2004 | 31.62 | 32.19 | 31.40 | 32.12 | 1,494,894 | +0.39(+1.23%) |
Feb 10, 2004 | 31.44 | 32.10 | 31.33 | 31.73 | 3,719,189 | +0.94(+3.06%) |
Feb 09, 2004 | 30.44 | 30.92 | 30.44 | 30.79 | 980,296 | +0.23(+0.76%) |
Feb 06, 2004 | 30.30 | 30.92 | 30.29 | 30.56 | 1,856,684 | +0.40(+1.32%) |
Feb 05, 2004 | 30.41 | 30.47 | 30.07 | 30.16 | 1,256,660 | -0.25(-0.84%) |
Feb 04, 2004 | 30.85 | 30.89 | 30.21 | 30.41 | 1,214,892 | -0.83(-2.66%) |
Feb 03, 2004 | 30.86 | 31.26 | 30.76 | 31.24 | 1,705,623 | +0.56(+1.81%) |