Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.13 | 38.42 | 38.08 | 38.17 | 272,006 | -0.13(-0.34%) |
Nov 29, 2004 | 38.43 | 38.67 | 38.24 | 38.30 | 173,785 | -0.13(-0.34%) |
Nov 26, 2004 | 38.95 | 38.95 | 38.43 | 38.43 | 105,007 | -0.52(-1.34%) |
Nov 24, 2004 | 38.69 | 39.05 | 38.63 | 38.95 | 285,693 | +0.48(+1.24%) |
Nov 23, 2004 | 37.60 | 38.47 | 37.60 | 38.47 | 494,787 | +1.04(+2.79%) |
Nov 22, 2004 | 37.20 | 37.47 | 37.03 | 37.43 | 175,740 | +0.44(+1.20%) |
Nov 19, 2004 | 37.34 | 37.39 | 36.95 | 36.99 | 180,686 | -0.20(-0.54%) |
Nov 18, 2004 | 37.56 | 37.63 | 36.93 | 37.19 | 279,252 | -0.03(-0.07%) |
Nov 17, 2004 | 37.92 | 38.20 | 37.13 | 37.21 | 246,128 | -0.70(-1.83%) |
Nov 16, 2004 | 37.90 | 38.06 | 37.57 | 37.91 | 333,193 | +0.02(+0.05%) |
Nov 15, 2004 | 37.52 | 37.94 | 37.51 | 37.89 | 285,693 | +0.34(+0.90%) |
Nov 12, 2004 | 36.93 | 37.56 | 36.81 | 37.55 | 260,390 | +0.62(+1.67%) |
Nov 11, 2004 | 36.65 | 36.93 | 36.39 | 36.93 | 163,664 | +0.36(+0.97%) |
Nov 10, 2004 | 36.30 | 36.75 | 36.29 | 36.58 | 216,800 | +0.18(+0.50%) |
Nov 09, 2004 | 36.52 | 36.57 | 36.34 | 36.40 | 115,473 | +0.01(+0.02%) |
Nov 08, 2004 | 36.23 | 36.58 | 36.21 | 36.39 | 285,003 | +0.18(+0.50%) |
Nov 05, 2004 | 37.35 | 37.35 | 35.95 | 36.20 | 526,531 | -0.93(-2.51%) |
Nov 04, 2004 | 36.52 | 37.24 | 36.35 | 37.13 | 257,514 | +0.54(+1.47%) |
Nov 03, 2004 | 36.17 | 36.73 | 36.12 | 36.60 | 315,941 | +0.64(+1.79%) |
Nov 02, 2004 | 36.21 | 36.34 | 35.95 | 35.95 | 232,327 | -0.23(-0.62%) |
Nov 01, 2004 | 36.01 | 36.20 | 35.85 | 36.18 | 410,712 | +0.17(+0.46%) |
Oct 29, 2004 | 36.39 | 36.47 | 35.97 | 36.01 | 288,223 | -0.30(-0.81%) |
Oct 28, 2004 | 36.25 | 36.39 | 36.00 | 36.31 | 251,304 | +0.07(+0.19%) |
Oct 27, 2004 | 36.20 | 36.33 | 36.08 | 36.24 | 338,484 | +0.04(+0.12%) |
Oct 26, 2004 | 35.98 | 36.21 | 35.83 | 36.20 | 298,114 | +0.27(+0.75%) |
Oct 25, 2004 | 36.26 | 36.38 | 35.86 | 35.93 | 244,058 | -0.42(-1.15%) |
Oct 22, 2004 | 36.43 | 36.62 | 36.34 | 36.34 | 215,190 | -0.10(-0.26%) |
Oct 21, 2004 | 36.51 | 37.33 | 36.31 | 36.44 | 540,447 | +0.10(+0.26%) |
Oct 20, 2004 | 36.95 | 36.95 | 36.09 | 36.34 | 1,056,742 | -0.77(-2.08%) |
Oct 19, 2004 | 37.21 | 37.64 | 37.04 | 37.12 | 320,887 | -0.14(-0.37%) |
Oct 18, 2004 | 36.95 | 37.34 | 36.70 | 37.26 | 291,558 | +0.30(+0.82%) |
Oct 15, 2004 | 36.80 | 36.95 | 36.75 | 36.95 | 149,862 | +0.21(+0.57%) |
Oct 14, 2004 | 36.65 | 36.87 | 36.52 | 36.74 | 469,829 | +0.21(+0.57%) |
Oct 13, 2004 | 36.87 | 36.87 | 36.40 | 36.53 | 250,614 | -0.77(-2.05%) |
Oct 12, 2004 | 37.08 | 37.33 | 37.00 | 37.30 | 418,763 | +0.23(+0.61%) |
Oct 11, 2004 | 37.30 | 37.47 | 37.06 | 37.07 | 203,343 | -0.36(-0.95%) |
Oct 08, 2004 | 37.08 | 37.55 | 37.08 | 37.43 | 261,080 | +0.37(+1.01%) |
Oct 07, 2004 | 37.48 | 37.56 | 37.06 | 37.06 | 283,392 | -0.39(-1.04%) |
Oct 06, 2004 | 37.00 | 37.71 | 36.96 | 37.45 | 1,512,080 | +0.46(+1.25%) |
Oct 05, 2004 | 36.43 | 37.02 | 36.34 | 36.99 | 1,264,457 | +0.45(+1.24%) |
Oct 04, 2004 | 36.43 | 36.67 | 36.40 | 36.53 | 328,478 | +0.02(+0.05%) |
Oct 01, 2004 | 35.86 | 36.55 | 35.73 | 36.52 | 438,085 | +0.67(+1.87%) |
Sep 30, 2004 | 35.65 | 35.89 | 35.55 | 35.85 | 286,383 | +0.20(+0.56%) |
Sep 29, 2004 | 35.55 | 35.65 | 35.35 | 35.65 | 267,176 | +0.15(+0.42%) |
Sep 28, 2004 | 35.20 | 35.54 | 35.13 | 35.50 | 208,864 | +0.38(+1.09%) |
Sep 27, 2004 | 35.27 | 35.34 | 34.96 | 35.12 | 315,481 | -0.15(-0.42%) |
Sep 24, 2004 | 35.13 | 35.31 | 35.10 | 35.27 | 153,887 | +0.10(+0.30%) |
Sep 23, 2004 | 35.08 | 35.26 | 35.02 | 35.16 | 229,796 | +0.03(+0.07%) |
Sep 22, 2004 | 35.09 | 35.14 | 35.00 | 35.13 | 281,092 | +0.04(+0.12%) |
Sep 21, 2004 | 34.95 | 35.14 | 34.95 | 35.09 | 327,673 | +0.10(+0.27%) |
Sep 20, 2004 | 35.08 | 35.11 | 34.80 | 35.00 | 263,035 | -0.10(-0.27%) |
Sep 17, 2004 | 35.04 | 35.21 | 34.94 | 35.09 | 293,859 | +0.10(+0.27%) |
Sep 16, 2004 | 34.60 | 35.13 | 34.60 | 35.00 | 331,468 | +0.39(+1.13%) |
Sep 15, 2004 | 34.56 | 34.81 | 34.50 | 34.60 | 189,081 | +0.09(+0.25%) |
Sep 14, 2004 | 34.67 | 34.74 | 34.50 | 34.52 | 299,494 | -0.16(-0.45%) |
Sep 13, 2004 | 34.54 | 34.81 | 34.54 | 34.67 | 275,342 | +0.07(+0.20%) |
Sep 10, 2004 | 34.68 | 34.69 | 34.44 | 34.60 | 110,987 | -0.02(-0.05%) |
Sep 09, 2004 | 35.13 | 35.13 | 34.62 | 34.62 | 347,570 | -0.50(-1.44%) |
Sep 08, 2004 | 35.15 | 35.20 | 35.06 | 35.13 | 143,881 | +0.00(+0.00%) |
Sep 07, 2004 | 35.11 | 35.15 | 35.01 | 35.13 | 263,840 | +0.04(+0.12%) |
Sep 03, 2004 | 35.00 | 35.12 | 34.90 | 35.08 | 202,423 | +0.13(+0.37%) |
Sep 02, 2004 | 34.91 | 35.00 | 34.80 | 34.95 | 242,678 | +0.04(+0.12%) |
Sep 01, 2004 | 34.99 | 35.00 | 34.91 | 34.91 | 316,171 | -0.08(-0.22%) |
Aug 31, 2004 | 35.01 | 35.04 | 34.90 | 34.99 | 307,660 | -0.03(-0.07%) |
Aug 30, 2004 | 34.74 | 35.04 | 34.74 | 35.01 | 326,407 | +0.16(+0.45%) |
Aug 27, 2004 | 34.85 | 34.92 | 34.78 | 34.86 | 162,053 | +0.01(+0.02%) |
Aug 26, 2004 | 34.78 | 34.85 | 34.73 | 34.85 | 174,130 | +0.13(+0.38%) |
Aug 25, 2004 | 34.85 | 34.85 | 34.67 | 34.72 | 198,743 | -0.10(-0.30%) |
Aug 24, 2004 | 34.77 | 34.82 | 34.72 | 34.82 | 343,429 | +0.09(+0.25%) |
Aug 23, 2004 | 34.78 | 34.80 | 34.63 | 34.74 | 177,235 | -0.12(-0.35%) |
Aug 20, 2004 | 34.65 | 34.86 | 34.61 | 34.86 | 306,740 | +0.38(+1.11%) |
Aug 19, 2004 | 34.78 | 34.80 | 34.46 | 34.47 | 238,077 | -0.30(-0.87%) |
Aug 18, 2004 | 34.44 | 34.78 | 34.39 | 34.78 | 416,348 | +0.33(+0.96%) |
Aug 17, 2004 | 34.00 | 34.47 | 33.97 | 34.45 | 434,175 | +0.45(+1.33%) |
Aug 16, 2004 | 33.52 | 34.00 | 33.52 | 34.00 | 256,824 | +0.51(+1.53%) |
Aug 13, 2004 | 33.56 | 33.57 | 33.27 | 33.48 | 314,101 | -0.17(-0.49%) |
Aug 12, 2004 | 33.78 | 33.87 | 33.57 | 33.65 | 329,743 | -0.03(-0.10%) |
Aug 11, 2004 | 33.58 | 33.69 | 33.54 | 33.68 | 186,091 | -0.11(-0.33%) |
Aug 10, 2004 | 33.69 | 33.84 | 33.65 | 33.80 | 392,425 | +0.19(+0.57%) |
Aug 09, 2004 | 33.74 | 33.90 | 33.45 | 33.60 | 322,497 | +0.02(+0.05%) |
Aug 06, 2004 | 32.91 | 33.81 | 32.87 | 33.59 | 490,187 | +0.71(+2.17%) |
Aug 05, 2004 | 33.52 | 33.52 | 32.87 | 32.87 | 260,045 | -0.70(-2.07%) |
Aug 04, 2004 | 33.27 | 33.58 | 33.09 | 33.57 | 187,816 | +0.11(+0.34%) |
Aug 03, 2004 | 33.39 | 33.59 | 32.94 | 33.46 | 214,729 | +0.09(+0.26%) |
Aug 02, 2004 | 33.13 | 33.37 | 32.80 | 33.37 | 254,409 | +0.33(+1.00%) |
Jul 30, 2004 | 32.34 | 33.04 | 32.27 | 33.04 | 524,691 | +0.84(+2.62%) |
Jul 29, 2004 | 32.39 | 32.63 | 32.15 | 32.20 | 714,693 | -0.01(-0.03%) |
Jul 28, 2004 | 32.47 | 32.51 | 31.94 | 32.20 | 325,602 | -0.18(-0.56%) |
Jul 27, 2004 | 32.52 | 32.78 | 32.25 | 32.39 | 555,169 | -0.19(-0.59%) |
Jul 26, 2004 | 33.00 | 33.04 | 32.58 | 32.58 | 446,711 | -0.50(-1.52%) |
Jul 23, 2004 | 33.04 | 33.22 | 32.95 | 33.08 | 629,698 | -0.07(-0.21%) |
Jul 22, 2004 | 33.60 | 33.63 | 32.82 | 33.15 | 771,509 | -0.84(-2.48%) |
Jul 21, 2004 | 34.57 | 34.69 | 33.95 | 34.00 | 289,373 | -0.57(-1.66%) |
Jul 20, 2004 | 34.60 | 34.74 | 34.45 | 34.57 | 282,817 | -0.03(-0.10%) |
Jul 19, 2004 | 34.70 | 34.77 | 34.54 | 34.60 | 196,787 | -0.17(-0.48%) |
Jul 16, 2004 | 34.77 | 34.79 | 34.56 | 34.77 | 355,736 | +0.05(+0.15%) |
Jul 15, 2004 | 34.25 | 34.72 | 34.25 | 34.72 | 240,032 | +0.46(+1.35%) |
Jul 14, 2004 | 34.22 | 34.45 | 34.14 | 34.26 | 233,937 | +0.03(+0.08%) |
Jul 13, 2004 | 34.43 | 34.47 | 34.22 | 34.23 | 310,996 | -0.77(-2.19%) |
Jul 12, 2004 | 35.13 | 35.19 | 34.82 | 35.00 | 284,543 | +0.01(+0.02%) |
Jul 09, 2004 | 34.95 | 35.13 | 34.69 | 34.99 | 211,394 | +0.10(+0.30%) |
Jul 08, 2004 | 35.60 | 35.60 | 34.78 | 34.88 | 221,400 | -0.63(-1.79%) |
Jul 07, 2004 | 35.13 | 35.55 | 35.11 | 35.52 | 410,137 | +0.34(+0.96%) |
Jul 06, 2004 | 35.18 | 35.19 | 34.93 | 35.18 | 220,595 | +0.00(+0.00%) |
Jul 02, 2004 | 34.60 | 35.18 | 34.60 | 35.18 | 784,621 | +0.57(+1.66%) |
Jul 01, 2004 | 34.78 | 34.82 | 34.33 | 34.60 | 304,210 | -0.17(-0.50%) |
Jun 30, 2004 | 34.44 | 34.78 | 34.34 | 34.78 | 518,480 | +0.34(+0.98%) |
Jun 29, 2004 | 34.69 | 34.74 | 34.13 | 34.44 | 510,314 | -0.43(-1.22%) |
Jun 28, 2004 | 34.63 | 34.94 | 34.56 | 34.87 | 646,260 | +0.29(+0.83%) |
Jun 25, 2004 | 34.56 | 34.63 | 34.52 | 34.58 | 581,507 | +0.02(+0.05%) |
Jun 24, 2004 | 34.58 | 34.60 | 34.50 | 34.56 | 518,135 | -0.02(-0.05%) |
Jun 23, 2004 | 34.45 | 34.58 | 34.39 | 34.58 | 168,149 | +0.13(+0.38%) |
Jun 22, 2004 | 34.51 | 34.51 | 34.31 | 34.45 | 422,214 | -0.06(-0.18%) |
Jun 21, 2004 | 34.39 | 34.51 | 34.35 | 34.51 | 524,346 | +0.10(+0.28%) |
Jun 18, 2004 | 34.14 | 34.48 | 34.05 | 34.41 | 396,681 | +0.27(+0.79%) |
Jun 17, 2004 | 33.87 | 34.17 | 33.66 | 34.14 | 289,603 | +0.17(+0.51%) |
Jun 16, 2004 | 33.95 | 34.00 | 33.74 | 33.97 | 315,021 | +0.06(+0.18%) |
Jun 15, 2004 | 33.47 | 33.96 | 33.47 | 33.91 | 412,783 | +0.57(+1.70%) |
Jun 14, 2004 | 33.60 | 33.60 | 33.21 | 33.34 | 905,385 | -0.30(-0.88%) |
Jun 10, 2004 | 33.87 | 33.89 | 33.60 | 33.64 | 643,959 | -0.05(-0.15%) |
Jun 09, 2004 | 33.69 | 33.85 | 33.59 | 33.69 | 863,980 | +0.04(+0.13%) |
Jun 08, 2004 | 33.14 | 33.66 | 33.08 | 33.65 | 593,239 | +0.50(+1.52%) |
Jun 07, 2004 | 32.89 | 33.17 | 32.82 | 33.14 | 340,784 | +0.21(+0.63%) |
Jun 04, 2004 | 32.65 | 33.04 | 32.65 | 32.94 | 171,254 | +0.39(+1.20%) |
Jun 03, 2004 | 32.84 | 33.02 | 32.54 | 32.54 | 400,936 | -0.30(-0.90%) |
Jun 02, 2004 | 33.00 | 33.11 | 32.73 | 32.84 | 428,309 | +0.06(+0.19%) |
Jun 01, 2004 | 33.39 | 33.43 | 32.60 | 32.78 | 374,483 | -0.48(-1.44%) |
May 28, 2004 | 33.41 | 33.87 | 33.20 | 33.26 | 1,241,339 | +0.05(+0.16%) |
May 27, 2004 | 33.58 | 33.60 | 32.99 | 33.20 | 384,374 | +0.06(+0.18%) |
May 26, 2004 | 32.47 | 33.16 | 32.08 | 33.14 | 502,148 | +0.76(+2.34%) |
May 25, 2004 | 31.94 | 32.47 | 31.82 | 32.39 | 461,203 | +0.70(+2.22%) |
May 24, 2004 | 31.57 | 31.69 | 31.43 | 31.68 | 247,163 | +0.33(+1.05%) |
May 21, 2004 | 31.30 | 31.58 | 31.21 | 31.35 | 685,364 | -0.06(-0.19%) |
May 20, 2004 | 31.17 | 31.43 | 31.04 | 31.41 | 192,072 | +0.46(+1.49%) |
May 19, 2004 | 31.74 | 32.17 | 30.87 | 30.95 | 730,219 | -0.45(-1.44%) |
May 18, 2004 | 31.05 | 31.51 | 31.05 | 31.41 | 346,190 | +0.32(+1.03%) |
May 17, 2004 | 30.43 | 31.13 | 30.28 | 31.08 | 565,980 | +0.33(+1.07%) |
May 14, 2004 | 30.25 | 30.78 | 29.87 | 30.75 | 512,959 | +0.50(+1.64%) |
May 13, 2004 | 30.26 | 30.59 | 30.17 | 30.26 | 350,330 | -0.04(-0.14%) |
May 12, 2004 | 30.65 | 30.65 | 30.18 | 30.30 | 496,857 | -0.13(-0.43%) |
May 11, 2004 | 29.95 | 30.54 | 29.95 | 30.43 | 575,987 | +0.43(+1.45%) |
May 10, 2004 | 30.00 | 30.12 | 29.07 | 30.00 | 932,183 | -0.44(-1.46%) |
May 07, 2004 | 31.13 | 31.21 | 30.34 | 30.44 | 827,406 | -0.97(-3.10%) |
May 06, 2004 | 31.34 | 31.55 | 30.79 | 31.41 | 324,107 | +0.03(+0.08%) |
May 05, 2004 | 31.52 | 31.63 | 31.31 | 31.39 | 297,194 | -0.13(-0.41%) |
May 04, 2004 | 30.95 | 31.69 | 30.94 | 31.52 | 566,785 | +0.70(+2.29%) |
May 03, 2004 | 30.43 | 30.81 | 30.34 | 30.81 | 914,586 | -0.09(-0.28%) |
Apr 30, 2004 | 31.34 | 31.72 | 30.69 | 30.90 | 641,199 | -0.53(-1.69%) |
Apr 29, 2004 | 31.87 | 32.20 | 31.33 | 31.43 | 342,509 | -0.54(-1.69%) |
Apr 28, 2004 | 32.26 | 32.56 | 31.93 | 31.97 | 278,447 | -0.59(-1.82%) |
Apr 27, 2004 | 32.82 | 32.82 | 32.47 | 32.56 | 276,607 | +0.04(+0.13%) |
Apr 26, 2004 | 32.39 | 32.69 | 32.34 | 32.52 | 372,988 | +0.17(+0.54%) |
Apr 23, 2004 | 32.52 | 32.56 | 32.18 | 32.34 | 434,865 | -0.13(-0.40%) |
Apr 22, 2004 | 31.74 | 32.47 | 31.65 | 32.47 | 703,191 | +0.70(+2.19%) |
Apr 21, 2004 | 32.17 | 32.17 | 31.31 | 31.78 | 418,418 | -0.44(-1.38%) |
Apr 20, 2004 | 32.85 | 32.85 | 32.22 | 32.22 | 955,531 | -0.63(-1.91%) |
Apr 19, 2004 | 32.60 | 33.01 | 32.27 | 32.85 | 495,477 | +0.23(+0.72%) |
Apr 16, 2004 | 32.09 | 32.69 | 31.83 | 32.61 | 623,257 | +0.52(+1.63%) |
Apr 15, 2004 | 31.30 | 32.17 | 31.30 | 32.09 | 856,159 | +0.79(+2.53%) |
Apr 14, 2004 | 31.74 | 32.03 | 31.22 | 31.30 | 1,203,845 | -0.88(-2.73%) |
Apr 13, 2004 | 31.52 | 32.81 | 31.04 | 32.18 | 1,798,464 | -1.02(-3.06%) |
Apr 12, 2004 | 34.13 | 34.14 | 32.69 | 33.20 | 1,322,998 | -0.93(-2.73%) |
Apr 08, 2004 | 34.47 | 34.66 | 34.10 | 34.13 | 673,863 | -0.26(-0.76%) |
Apr 07, 2004 | 34.34 | 35.20 | 33.47 | 34.39 | 1,236,738 | -0.09(-0.25%) |
Apr 06, 2004 | 34.78 | 34.82 | 34.47 | 34.47 | 1,129,431 | -0.83(-2.34%) |
Apr 05, 2004 | 36.30 | 36.30 | 34.17 | 35.30 | 1,264,802 | -1.22(-3.33%) |
Apr 02, 2004 | 37.08 | 37.09 | 36.35 | 36.52 | 357,806 | -0.65(-1.75%) |
Apr 01, 2004 | 36.69 | 37.25 | 36.69 | 37.17 | 594,619 | +0.39(+1.06%) |
Mar 31, 2004 | 36.87 | 36.87 | 36.59 | 36.78 | 418,533 | -0.09(-0.24%) |
Mar 30, 2004 | 36.41 | 36.95 | 36.39 | 36.87 | 274,536 | +0.45(+1.24%) |
Mar 29, 2004 | 36.43 | 36.63 | 36.30 | 36.41 | 203,343 | -0.06(-0.17%) |
Mar 26, 2004 | 36.69 | 36.70 | 36.46 | 36.47 | 312,951 | -0.30(-0.83%) |
Mar 25, 2004 | 36.40 | 36.83 | 36.40 | 36.78 | 294,319 | +0.38(+1.05%) |
Mar 24, 2004 | 36.65 | 36.67 | 36.40 | 36.40 | 300,069 | -0.16(-0.43%) |
Mar 23, 2004 | 36.65 | 36.69 | 36.51 | 36.55 | 377,243 | -0.03(-0.07%) |
Mar 22, 2004 | 36.87 | 36.90 | 36.52 | 36.58 | 330,088 | -0.20(-0.54%) |
Mar 19, 2004 | 36.78 | 36.96 | 36.67 | 36.78 | 330,548 | +0.14(+0.38%) |
Mar 18, 2004 | 36.73 | 36.75 | 36.47 | 36.64 | 467,069 | -0.10(-0.26%) |
Mar 17, 2004 | 36.73 | 36.90 | 36.51 | 36.73 | 341,934 | -0.05(-0.14%) |
Mar 16, 2004 | 37.08 | 37.28 | 36.74 | 36.79 | 133,990 | -0.24(-0.66%) |
Mar 15, 2004 | 37.34 | 37.34 | 37.01 | 37.03 | 115,243 | -0.31(-0.84%) |
Mar 12, 2004 | 36.69 | 37.34 | 36.64 | 37.34 | 363,557 | +0.72(+1.97%) |
Mar 11, 2004 | 36.52 | 36.95 | 36.36 | 36.62 | 341,129 | -0.09(-0.24%) |
Mar 10, 2004 | 37.30 | 37.30 | 36.60 | 36.71 | 223,010 | -0.52(-1.40%) |
Mar 09, 2004 | 37.30 | 37.32 | 37.13 | 37.23 | 160,328 | -0.01(-0.02%) |
Mar 08, 2004 | 37.39 | 37.39 | 37.20 | 37.24 | 253,719 | -0.04(-0.12%) |
Mar 05, 2004 | 37.13 | 37.39 | 37.06 | 37.28 | 147,907 | +0.16(+0.42%) |
Mar 04, 2004 | 36.87 | 37.16 | 36.79 | 37.13 | 250,959 | +0.39(+1.06%) |
Mar 03, 2004 | 36.94 | 36.97 | 36.60 | 36.73 | 584,037 | -0.21(-0.56%) |
Mar 02, 2004 | 37.00 | 37.00 | 36.87 | 36.94 | 357,461 | -0.01(-0.02%) |
Mar 01, 2004 | 36.47 | 37.07 | 36.47 | 36.95 | 514,569 | +0.57(+1.55%) |
Feb 27, 2004 | 36.31 | 36.51 | 36.30 | 36.39 | 251,074 | -0.03(-0.07%) |
Feb 26, 2004 | 36.40 | 36.52 | 36.31 | 36.41 | 281,322 | +0.02(+0.05%) |
Feb 25, 2004 | 36.04 | 36.40 | 35.99 | 36.40 | 336,069 | +0.30(+0.82%) |
Feb 24, 2004 | 35.95 | 36.11 | 35.82 | 36.10 | 502,263 | +0.12(+0.34%) |
Feb 23, 2004 | 36.04 | 36.07 | 35.83 | 35.98 | 213,809 | -0.02(-0.05%) |
Feb 20, 2004 | 36.04 | 36.07 | 35.83 | 36.00 | 117,083 | +0.00(+0.00%) |
Feb 19, 2004 | 36.00 | 36.17 | 35.97 | 36.00 | 317,091 | +0.05(+0.15%) |
Feb 18, 2004 | 36.17 | 36.19 | 35.87 | 35.94 | 253,259 | -0.14(-0.39%) |
Feb 17, 2004 | 35.97 | 36.13 | 35.96 | 36.08 | 385,179 | +0.16(+0.44%) |
Feb 13, 2004 | 35.73 | 35.93 | 35.73 | 35.93 | 255,559 | +0.15(+0.41%) |
Feb 12, 2004 | 35.64 | 35.87 | 35.60 | 35.78 | 613,366 | +0.17(+0.46%) |
Feb 11, 2004 | 35.63 | 35.72 | 35.39 | 35.61 | 309,385 | +0.00(+0.00%) |
Feb 10, 2004 | 35.48 | 35.61 | 35.31 | 35.61 | 157,913 | +0.04(+0.12%) |
Feb 09, 2004 | 35.47 | 35.57 | 35.25 | 35.57 | 192,417 | +0.10(+0.27%) |
Feb 06, 2004 | 34.97 | 35.47 | 34.82 | 35.47 | 344,120 | +0.57(+1.62%) |
Feb 05, 2004 | 34.82 | 34.94 | 34.77 | 34.91 | 365,742 | +0.09(+0.25%) |
Feb 04, 2004 | 34.87 | 34.93 | 34.47 | 34.82 | 388,055 | -0.10(-0.30%) |
Feb 03, 2004 | 34.92 | 35.10 | 34.92 | 34.93 | 304,095 | +0.03(+0.10%) |
Feb 02, 2004 | 34.78 | 34.89 | 34.74 | 34.89 | 404,732 | +0.10(+0.27%) |
Jan 30, 2004 | 34.78 | 34.81 | 34.69 | 34.80 | 375,403 | +0.02(+0.05%) |
Jan 29, 2004 | 34.74 | 34.80 | 34.65 | 34.78 | 491,682 | +0.08(+0.23%) |
Jan 28, 2004 | 34.74 | 34.86 | 34.65 | 34.70 | 790,947 | +0.01(+0.03%) |
Jan 27, 2004 | 34.08 | 34.78 | 33.95 | 34.69 | 525,036 | +0.70(+2.07%) |
Jan 26, 2004 | 33.56 | 34.00 | 33.52 | 33.99 | 214,384 | +0.43(+1.27%) |
Jan 23, 2004 | 33.52 | 33.65 | 33.45 | 33.56 | 302,025 | +0.00(+0.00%) |
Jan 22, 2004 | 33.64 | 33.65 | 33.30 | 33.56 | 395,300 | -0.07(-0.21%) |
Jan 21, 2004 | 33.71 | 33.71 | 33.26 | 33.63 | 698,246 | -0.08(-0.23%) |
Jan 20, 2004 | 33.69 | 33.87 | 33.56 | 33.71 | 306,970 | -0.03(-0.08%) |
Jan 16, 2004 | 34.08 | 34.13 | 33.74 | 33.74 | 278,332 | -0.35(-1.02%) |
Jan 15, 2004 | 33.89 | 34.08 | 33.83 | 34.08 | 149,057 | +0.21(+0.62%) |
Jan 14, 2004 | 33.82 | 33.90 | 33.67 | 33.87 | 240,147 | +0.05(+0.15%) |
Jan 13, 2004 | 33.95 | 33.95 | 33.52 | 33.82 | 274,766 | -0.13(-0.38%) |
Jan 12, 2004 | 34.26 | 34.26 | 33.90 | 33.95 | 203,228 | -0.18(-0.53%) |
Jan 09, 2004 | 34.00 | 34.28 | 33.93 | 34.14 | 407,492 | +0.13(+0.38%) |
Jan 08, 2004 | 33.95 | 34.07 | 33.87 | 34.00 | 274,076 | +0.05(+0.15%) |
Jan 07, 2004 | 33.91 | 33.98 | 33.76 | 33.95 | 287,648 | +0.09(+0.26%) |
Jan 06, 2004 | 33.87 | 33.97 | 33.63 | 33.87 | 441,076 | -0.04(-0.13%) |
Jan 05, 2004 | 33.95 | 34.00 | 33.64 | 33.91 | 723,894 | +0.04(+0.13%) |
Jan 02, 2004 | 33.78 | 33.97 | 33.74 | 33.87 | 359,531 | +0.04(+0.13%) |
Dec 31, 2003 | 33.74 | 33.82 | 33.64 | 33.82 | 401,626 | +0.09(+0.26%) |
Dec 30, 2003 | 33.74 | 33.77 | 33.62 | 33.74 | 524,230 | +0.09(+0.26%) |
Dec 29, 2003 | 33.91 | 33.96 | 33.63 | 33.65 | 278,102 | -0.25(-0.74%) |
Dec 26, 2003 | 33.85 | 33.95 | 33.78 | 33.90 | 142,616 | +0.05(+0.15%) |
Dec 24, 2003 | 33.51 | 33.89 | 33.51 | 33.85 | 407,607 | +0.24(+0.72%) |
Dec 23, 2003 | 33.68 | 33.81 | 33.56 | 33.60 | 394,725 | -0.09(-0.26%) |
Dec 22, 2003 | 33.74 | 33.84 | 33.61 | 33.69 | 341,244 | -0.10(-0.28%) |
Dec 19, 2003 | 33.81 | 33.87 | 33.64 | 33.79 | 268,326 | +0.05(+0.15%) |
Dec 18, 2003 | 33.60 | 33.82 | 33.60 | 33.74 | 351,020 | +0.07(+0.21%) |
Dec 17, 2003 | 33.56 | 33.69 | 33.47 | 33.67 | 755,407 | -0.37(-1.10%) |
Dec 16, 2003 | 33.82 | 34.07 | 33.74 | 34.04 | 259,585 | +0.17(+0.51%) |
Dec 15, 2003 | 34.34 | 34.39 | 33.87 | 33.87 | 410,367 | -0.38(-1.12%) |
Dec 12, 2003 | 34.36 | 34.47 | 34.33 | 34.25 | 397,256 | -0.11(-0.33%) |
Dec 11, 2003 | 33.91 | 34.43 | 33.80 | 34.36 | 292,939 | -0.03(-0.08%) |
Dec 10, 2003 | 34.34 | 34.59 | 34.34 | 34.39 | 251,764 | +0.06(+0.18%) |
Dec 09, 2003 | 34.60 | 34.62 | 34.26 | 34.33 | 433,945 | -0.28(-0.80%) |
Dec 08, 2003 | 34.16 | 34.71 | 34.16 | 34.60 | 379,314 | +0.45(+1.32%) |
Dec 05, 2003 | 34.08 | 34.33 | 34.08 | 34.15 | 264,645 | +0.08(+0.23%) |
Dec 04, 2003 | 34.15 | 34.24 | 34.03 | 34.07 | 184,711 | -0.15(-0.43%) |
Dec 03, 2003 | 34.60 | 34.60 | 34.14 | 34.22 | 502,608 | -0.37(-1.06%) |
Dec 02, 2003 | 34.56 | 34.69 | 34.52 | 34.59 | 528,946 | +0.14(+0.40%) |