Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.67 | 32.75 | 32.45 | 32.71 | 5,954,242 | +0.17(+0.52%) |
Dec 30, 2004 | 32.60 | 32.71 | 32.53 | 32.54 | 7,585,071 | +0.00(+0.01%) |
Dec 29, 2004 | 32.35 | 32.60 | 32.34 | 32.53 | 10,426,045 | -0.16(-0.48%) |
Dec 28, 2004 | 32.56 | 32.72 | 32.53 | 32.69 | 3,666,672 | +0.22(+0.67%) |
Dec 27, 2004 | 32.40 | 32.67 | 32.35 | 32.47 | 3,149,508 | +0.25(+0.79%) |
Dec 23, 2004 | 32.20 | 32.26 | 32.14 | 32.22 | 6,277,959 | -0.28(-0.87%) |
Dec 22, 2004 | 32.45 | 32.53 | 32.40 | 32.50 | 3,513,384 | +0.05(+0.15%) |
Dec 21, 2004 | 32.31 | 32.45 | 32.11 | 32.45 | 9,778,610 | +0.23(+0.70%) |
Dec 20, 2004 | 32.39 | 32.49 | 31.98 | 32.23 | 4,765,156 | +0.29(+0.91%) |
Dec 17, 2004 | 31.94 | 31.99 | 31.84 | 31.94 | 6,433,206 | -0.09(-0.29%) |
Dec 16, 2004 | 32.11 | 32.19 | 31.89 | 32.03 | 3,750,418 | -0.20(-0.63%) |
Dec 15, 2004 | 32.20 | 32.30 | 32.18 | 32.23 | 3,109,350 | +0.19(+0.61%) |
Dec 14, 2004 | 31.95 | 32.11 | 31.89 | 32.04 | 4,439,480 | +0.01(+0.03%) |
Dec 13, 2004 | 31.82 | 32.14 | 31.55 | 32.03 | 4,337,614 | +0.48(+1.51%) |
Dec 10, 2004 | 31.38 | 31.61 | 31.37 | 31.55 | 3,904,196 | -0.31(-0.98%) |
Dec 09, 2004 | 31.61 | 31.94 | 31.43 | 31.86 | 2,671,524 | -0.13(-0.42%) |
Dec 08, 2004 | 31.81 | 32.28 | 31.71 | 32.00 | 2,993,772 | -0.02(-0.07%) |
Dec 07, 2004 | 32.38 | 32.66 | 31.98 | 32.02 | 4,041,322 | -0.18(-0.55%) |
Dec 06, 2004 | 32.28 | 32.79 | 32.17 | 32.19 | 2,898,762 | -0.20(-0.61%) |
Dec 03, 2004 | 32.24 | 32.43 | 32.19 | 32.39 | 6,052,189 | +0.19(+0.60%) |
Dec 02, 2004 | 32.28 | 32.28 | 31.87 | 32.20 | 2,913,944 | -0.05(-0.16%) |
Dec 01, 2004 | 31.91 | 32.25 | 31.85 | 32.25 | 5,381,737 | +0.55(+1.74%) |
Nov 30, 2004 | 31.91 | 31.96 | 31.65 | 31.70 | 4,694,634 | -0.21(-0.67%) |
Nov 29, 2004 | 32.03 | 32.11 | 31.83 | 31.91 | 2,756,738 | +0.10(+0.32%) |
Nov 26, 2004 | 31.82 | 31.91 | 31.75 | 31.81 | 1,469,705 | +0.18(+0.58%) |
Nov 24, 2004 | 31.55 | 31.65 | 31.42 | 31.63 | 3,772,946 | +0.14(+0.45%) |
Nov 23, 2004 | 31.45 | 31.56 | 31.34 | 31.49 | 4,552,120 | +0.06(+0.20%) |
Nov 22, 2004 | 31.21 | 31.45 | 31.15 | 31.42 | 5,340,109 | +0.09(+0.29%) |
Nov 19, 2004 | 31.68 | 31.68 | 31.26 | 31.33 | 3,416,416 | -0.20(-0.65%) |
Nov 18, 2004 | 31.54 | 31.57 | 31.42 | 31.54 | 2,846,360 | -0.07(-0.23%) |
Nov 17, 2004 | 31.55 | 31.71 | 31.51 | 31.61 | 2,251,818 | +0.40(+1.28%) |
Nov 16, 2004 | 31.27 | 31.47 | 30.91 | 31.21 | 4,150,534 | -0.27(-0.84%) |
Nov 15, 2004 | 31.40 | 31.48 | 31.28 | 31.48 | 4,799,438 | +0.03(+0.10%) |
Nov 12, 2004 | 31.16 | 31.49 | 31.07 | 31.45 | 4,985,049 | +0.37(+1.18%) |
Nov 11, 2004 | 30.88 | 31.11 | 30.86 | 31.08 | 1,961,892 | +0.33(+1.09%) |
Nov 10, 2004 | 30.86 | 30.89 | 30.43 | 30.74 | 4,091,276 | -0.06(-0.19%) |
Nov 09, 2004 | 30.79 | 30.88 | 30.78 | 30.80 | 2,455,059 | -0.08(-0.25%) |
Nov 08, 2004 | 30.81 | 30.92 | 30.79 | 30.88 | 2,913,944 | -0.22(-0.70%) |
Nov 05, 2004 | 30.88 | 31.13 | 30.88 | 31.10 | 4,174,531 | +0.14(+0.47%) |
Nov 04, 2004 | 30.59 | 30.98 | 30.53 | 30.95 | 3,825,837 | +0.43(+1.40%) |
Nov 03, 2004 | 30.61 | 30.63 | 30.16 | 30.52 | 3,042,745 | +0.36(+1.18%) |
Nov 02, 2004 | 30.14 | 30.30 | 30.08 | 30.17 | 2,315,973 | +0.23(+0.78%) |
Nov 01, 2004 | 29.89 | 30.05 | 29.89 | 29.93 | 7,335,304 | +0.05(+0.17%) |
Oct 29, 2004 | 29.88 | 29.93 | 29.76 | 29.88 | 4,168,165 | +0.00(+0.00%) |
Oct 28, 2004 | 29.82 | 29.94 | 29.71 | 29.88 | 2,362,499 | +0.08(+0.27%) |
Oct 27, 2004 | 29.54 | 29.81 | 29.53 | 29.80 | 1,975,605 | +0.31(+1.04%) |
Oct 26, 2004 | 29.43 | 29.53 | 29.35 | 29.50 | 3,669,121 | +0.16(+0.56%) |
Oct 25, 2004 | 29.39 | 29.57 | 29.29 | 29.33 | 2,493,749 | -0.03(-0.10%) |
Oct 22, 2004 | 29.56 | 29.81 | 29.29 | 29.36 | 3,128,939 | -0.18(-0.62%) |
Oct 21, 2004 | 29.41 | 29.59 | 29.38 | 29.54 | 2,257,695 | +0.17(+0.58%) |
Oct 20, 2004 | 29.30 | 29.59 | 29.17 | 29.37 | 4,169,634 | +0.11(+0.38%) |
Oct 19, 2004 | 29.49 | 29.52 | 29.24 | 29.26 | 3,949,252 | -0.06(-0.20%) |
Oct 18, 2004 | 29.19 | 29.32 | 29.08 | 29.32 | 2,023,599 | +0.12(+0.40%) |
Oct 15, 2004 | 29.15 | 29.36 | 28.89 | 29.20 | 2,354,173 | +0.33(+1.14%) |
Oct 14, 2004 | 29.15 | 29.40 | 28.86 | 28.87 | 1,486,846 | -0.15(-0.53%) |
Oct 13, 2004 | 29.20 | 29.21 | 28.93 | 29.03 | 3,518,282 | -0.20(-0.70%) |
Oct 12, 2004 | 29.06 | 29.28 | 28.95 | 29.23 | 2,761,636 | -0.34(-1.14%) |
Oct 11, 2004 | 29.51 | 29.57 | 29.48 | 29.57 | 1,063,222 | +0.07(+0.24%) |
Oct 08, 2004 | 29.49 | 29.59 | 29.45 | 29.50 | 4,039,363 | +0.20(+0.70%) |
Oct 07, 2004 | 29.43 | 29.44 | 29.25 | 29.29 | 2,385,516 | -0.20(-0.69%) |
Oct 06, 2004 | 29.33 | 29.51 | 29.24 | 29.49 | 2,062,289 | +0.11(+0.38%) |
Oct 05, 2004 | 29.39 | 29.49 | 29.32 | 29.38 | 2,198,926 | +0.02(+0.06%) |
Oct 04, 2004 | 29.37 | 29.42 | 29.26 | 29.37 | 3,073,599 | +0.04(+0.15%) |
Oct 01, 2004 | 29.04 | 29.33 | 29.04 | 29.32 | 2,605,899 | +0.45(+1.56%) |
Sep 30, 2004 | 28.85 | 28.93 | 28.74 | 28.87 | 5,504,661 | +0.10(+0.35%) |
Sep 29, 2004 | 28.67 | 28.77 | 28.59 | 28.77 | 2,387,475 | +0.11(+0.38%) |
Sep 28, 2004 | 28.61 | 28.72 | 28.45 | 28.66 | 2,221,944 | +0.28(+0.98%) |
Sep 27, 2004 | 28.37 | 28.47 | 28.33 | 28.38 | 2,133,301 | -0.14(-0.50%) |
Sep 24, 2004 | 28.59 | 28.63 | 28.49 | 28.53 | 2,355,642 | +0.04(+0.13%) |
Sep 23, 2004 | 28.65 | 28.66 | 28.47 | 28.49 | 3,035,399 | -0.08(-0.27%) |
Sep 22, 2004 | 28.80 | 28.80 | 28.54 | 28.57 | 2,939,900 | -0.47(-1.62%) |
Sep 21, 2004 | 28.91 | 29.12 | 28.78 | 29.04 | 2,573,086 | +0.45(+1.56%) |
Sep 20, 2004 | 28.55 | 28.67 | 28.47 | 28.59 | 1,451,585 | -0.18(-0.62%) |
Sep 17, 2004 | 28.76 | 28.78 | 28.64 | 28.77 | 1,288,992 | +0.09(+0.33%) |
Sep 16, 2004 | 28.50 | 28.68 | 28.47 | 28.68 | 1,590,670 | +0.19(+0.66%) |
Sep 15, 2004 | 28.69 | 28.69 | 28.40 | 28.49 | 1,503,987 | -0.41(-1.43%) |
Sep 14, 2004 | 28.87 | 28.94 | 28.81 | 28.90 | 2,075,022 | +0.07(+0.25%) |
Sep 13, 2004 | 28.79 | 28.93 | 28.75 | 28.83 | 1,387,919 | +0.10(+0.36%) |
Sep 10, 2004 | 28.68 | 28.77 | 28.59 | 28.73 | 1,720,941 | +0.21(+0.75%) |
Sep 09, 2004 | 28.47 | 28.59 | 28.37 | 28.52 | 2,365,927 | -0.09(-0.32%) |
Sep 08, 2004 | 28.42 | 28.67 | 28.39 | 28.61 | 2,543,212 | -0.01(-0.05%) |
Sep 07, 2004 | 28.52 | 28.63 | 28.43 | 28.62 | 2,650,465 | +0.39(+1.40%) |
Sep 03, 2004 | 28.32 | 28.38 | 28.18 | 28.23 | 2,162,195 | -0.38(-1.33%) |
Sep 02, 2004 | 28.31 | 28.61 | 28.28 | 28.61 | 1,847,783 | +0.30(+1.05%) |
Sep 01, 2004 | 28.30 | 28.35 | 28.22 | 28.31 | 2,830,689 | +0.02(+0.09%) |
Aug 31, 2004 | 28.09 | 28.30 | 28.03 | 28.29 | 2,821,384 | +0.26(+0.93%) |
Aug 30, 2004 | 28.01 | 28.11 | 28.00 | 28.03 | 2,041,720 | -0.10(-0.36%) |
Aug 27, 2004 | 28.16 | 28.19 | 28.04 | 28.13 | 2,248,879 | +0.07(+0.25%) |
Aug 26, 2004 | 27.98 | 28.11 | 27.95 | 28.06 | 1,564,225 | +0.02(+0.07%) |
Aug 25, 2004 | 27.79 | 28.08 | 27.72 | 28.04 | 3,620,637 | +0.29(+1.06%) |
Aug 24, 2004 | 27.88 | 27.88 | 27.70 | 27.74 | 4,699,042 | -0.01(-0.02%) |
Aug 23, 2004 | 28.00 | 28.00 | 27.71 | 27.75 | 2,379,639 | -0.23(-0.81%) |
Aug 20, 2004 | 27.79 | 28.04 | 27.73 | 27.97 | 2,458,977 | +0.13(+0.47%) |
Aug 19, 2004 | 27.90 | 27.96 | 27.77 | 27.84 | 1,922,224 | -0.07(-0.23%) |
Aug 18, 2004 | 27.54 | 27.92 | 27.51 | 27.91 | 3,050,581 | +0.21(+0.76%) |
Aug 17, 2004 | 27.77 | 27.80 | 27.64 | 27.70 | 1,318,376 | +0.02(+0.07%) |
Aug 16, 2004 | 27.38 | 27.76 | 27.38 | 27.68 | 1,679,313 | +0.28(+1.01%) |
Aug 13, 2004 | 27.50 | 27.50 | 27.35 | 27.40 | 1,212,103 | +0.16(+0.60%) |
Aug 12, 2004 | 27.46 | 27.47 | 27.24 | 27.24 | 1,352,658 | -0.31(-1.11%) |
Aug 11, 2004 | 27.44 | 27.59 | 27.34 | 27.55 | 1,421,711 | -0.09(-0.33%) |
Aug 10, 2004 | 27.65 | 27.76 | 27.56 | 27.64 | 1,393,796 | +0.22(+0.82%) |
Aug 09, 2004 | 27.52 | 27.56 | 27.41 | 27.41 | 1,449,626 | -0.03(-0.11%) |
Aug 06, 2004 | 27.76 | 27.76 | 27.40 | 27.44 | 1,578,427 | -0.04(-0.15%) |
Aug 05, 2004 | 27.88 | 27.88 | 27.48 | 27.48 | 2,175,908 | -0.41(-1.49%) |
Aug 04, 2004 | 27.67 | 27.97 | 27.65 | 27.90 | 1,582,345 | -0.00(-0.01%) |
Aug 03, 2004 | 28.02 | 28.12 | 27.90 | 27.90 | 1,736,613 | -0.18(-0.65%) |
Aug 02, 2004 | 27.95 | 28.11 | 27.88 | 28.09 | 2,481,015 | +0.13(+0.47%) |
Jul 30, 2004 | 27.99 | 28.02 | 27.85 | 27.95 | 4,879,755 | +0.10(+0.37%) |
Jul 29, 2004 | 27.81 | 27.96 | 27.72 | 27.85 | 3,509,956 | +0.03(+0.12%) |
Jul 28, 2004 | 27.71 | 27.89 | 27.51 | 27.82 | 2,865,460 | +0.04(+0.13%) |
Jul 27, 2004 | 27.66 | 27.81 | 27.51 | 27.78 | 2,677,890 | +0.17(+0.62%) |
Jul 26, 2004 | 27.80 | 27.80 | 27.53 | 27.61 | 2,560,353 | +0.00(+0.00%) |
Jul 23, 2004 | 27.97 | 27.97 | 27.58 | 27.61 | 2,183,744 | -0.46(-1.65%) |
Jul 22, 2004 | 28.20 | 28.23 | 28.00 | 28.07 | 4,562,894 | +0.10(+0.34%) |
Jul 21, 2004 | 28.68 | 28.68 | 27.98 | 27.98 | 2,629,896 | -0.62(-2.17%) |
Jul 20, 2004 | 28.50 | 28.62 | 28.40 | 28.60 | 1,283,115 | +0.01(+0.05%) |
Jul 19, 2004 | 28.67 | 28.70 | 28.44 | 28.58 | 1,255,689 | +0.02(+0.08%) |
Jul 16, 2004 | 28.67 | 28.78 | 28.56 | 28.56 | 2,206,272 | +0.23(+0.81%) |
Jul 15, 2004 | 28.59 | 28.62 | 28.32 | 28.33 | 3,737,195 | -0.36(-1.25%) |
Jul 14, 2004 | 28.63 | 28.85 | 28.61 | 28.69 | 2,293,935 | -0.16(-0.57%) |
Jul 13, 2004 | 28.92 | 28.92 | 28.68 | 28.85 | 2,173,949 | -0.14(-0.49%) |
Jul 12, 2004 | 28.91 | 29.00 | 28.81 | 29.00 | 940,298 | +0.08(+0.29%) |
Jul 09, 2004 | 28.90 | 28.91 | 28.79 | 28.91 | 1,807,135 | +0.24(+0.85%) |
Jul 08, 2004 | 28.74 | 28.81 | 28.59 | 28.67 | 1,932,998 | -0.18(-0.64%) |
Jul 07, 2004 | 28.78 | 28.91 | 28.73 | 28.85 | 1,598,996 | +0.34(+1.18%) |
Jul 06, 2004 | 28.70 | 28.71 | 28.52 | 28.52 | 1,845,335 | -0.48(-1.65%) |
Jul 02, 2004 | 28.85 | 29.02 | 28.85 | 28.99 | 1,741,510 | +0.16(+0.56%) |
Jul 01, 2004 | 29.12 | 29.13 | 28.72 | 28.83 | 3,544,238 | -0.37(-1.26%) |
Jun 30, 2004 | 29.12 | 29.23 | 28.86 | 29.20 | 8,668,373 | +0.18(+0.63%) |
Jun 29, 2004 | 28.98 | 29.04 | 28.93 | 29.02 | 4,384,629 | -0.06(-0.21%) |
Jun 28, 2004 | 29.21 | 29.25 | 29.00 | 29.08 | 4,590,320 | +0.18(+0.61%) |
Jun 25, 2004 | 28.87 | 29.00 | 28.86 | 28.90 | 2,379,150 | -0.11(-0.37%) |
Jun 24, 2004 | 29.00 | 29.08 | 28.93 | 29.01 | 1,826,724 | +0.11(+0.39%) |
Jun 23, 2004 | 28.66 | 28.93 | 28.55 | 28.89 | 1,598,506 | +0.18(+0.63%) |
Jun 22, 2004 | 28.64 | 28.75 | 28.44 | 28.71 | 2,256,225 | +0.01(+0.04%) |
Jun 21, 2004 | 28.83 | 28.89 | 28.68 | 28.70 | 1,465,297 | -0.10(-0.35%) |
Jun 18, 2004 | 28.72 | 28.99 | 28.69 | 28.80 | 3,083,394 | +0.05(+0.18%) |
Jun 17, 2004 | 28.60 | 28.78 | 28.53 | 28.75 | 1,522,107 | +0.18(+0.64%) |
Jun 16, 2004 | 28.58 | 28.69 | 28.48 | 28.57 | 1,039,715 | -0.01(-0.04%) |
Jun 15, 2004 | 28.46 | 28.77 | 28.38 | 28.58 | 3,367,442 | +0.50(+1.77%) |
Jun 14, 2004 | 28.23 | 28.27 | 28.02 | 28.08 | 2,263,082 | -0.69(-2.41%) |
Jun 10, 2004 | 28.69 | 28.82 | 28.62 | 28.77 | 1,312,989 | +0.34(+1.19%) |
Jun 09, 2004 | 28.77 | 28.77 | 28.38 | 28.43 | 3,733,277 | -0.50(-1.72%) |
Jun 08, 2004 | 28.93 | 28.96 | 28.74 | 28.93 | 2,296,384 | -0.16(-0.56%) |
Jun 07, 2004 | 28.89 | 29.09 | 28.77 | 29.09 | 1,706,249 | +0.63(+2.21%) |
Jun 04, 2004 | 28.39 | 28.56 | 28.26 | 28.46 | 2,217,536 | +0.34(+1.20%) |
Jun 03, 2004 | 28.20 | 28.29 | 28.05 | 28.13 | 1,716,533 | -0.27(-0.96%) |
Jun 02, 2004 | 28.50 | 28.53 | 28.27 | 28.40 | 3,131,878 | +0.08(+0.29%) |
Jun 01, 2004 | 28.31 | 28.35 | 28.11 | 28.32 | 2,256,715 | +0.07(+0.24%) |
May 28, 2004 | 28.40 | 28.41 | 28.20 | 28.25 | 1,884,514 | -0.17(-0.60%) |
May 27, 2004 | 28.36 | 28.47 | 28.26 | 28.42 | 2,168,072 | +0.53(+1.90%) |
May 26, 2004 | 27.95 | 27.99 | 27.80 | 27.89 | 1,877,657 | -0.05(-0.18%) |
May 25, 2004 | 27.54 | 28.04 | 27.50 | 27.94 | 2,417,349 | +0.41(+1.49%) |
May 24, 2004 | 27.64 | 27.67 | 27.36 | 27.53 | 2,853,217 | +0.18(+0.64%) |
May 21, 2004 | 27.67 | 27.67 | 27.31 | 27.36 | 2,661,729 | +0.20(+0.74%) |
May 20, 2004 | 27.12 | 27.29 | 27.00 | 27.16 | 2,265,530 | +0.03(+0.13%) |
May 19, 2004 | 27.44 | 27.54 | 27.12 | 27.12 | 4,264,154 | +0.27(+0.99%) |
May 18, 2004 | 26.82 | 26.87 | 26.72 | 26.86 | 1,073,017 | +0.28(+1.06%) |
May 17, 2004 | 26.51 | 26.68 | 26.51 | 26.58 | 1,697,923 | -0.29(-1.09%) |
May 14, 2004 | 26.92 | 26.95 | 26.75 | 26.87 | 1,586,753 | -0.02(-0.08%) |
May 13, 2004 | 26.92 | 27.08 | 26.78 | 26.89 | 1,940,344 | -0.29(-1.05%) |
May 12, 2004 | 27.24 | 27.24 | 26.72 | 27.18 | 4,367,978 | +0.17(+0.64%) |
May 11, 2004 | 26.85 | 27.06 | 26.83 | 27.00 | 2,449,182 | +0.19(+0.72%) |
May 10, 2004 | 27.10 | 27.10 | 26.63 | 26.81 | 8,577,282 | -0.70(-2.56%) |
May 07, 2004 | 27.99 | 28.02 | 27.51 | 27.51 | 5,466,952 | -0.77(-2.71%) |
May 06, 2004 | 28.48 | 28.48 | 28.15 | 28.28 | 2,855,176 | -0.61(-2.12%) |
May 05, 2004 | 28.76 | 28.95 | 28.73 | 28.89 | 2,788,081 | +0.31(+1.10%) |
May 04, 2004 | 28.57 | 28.70 | 28.41 | 28.58 | 3,241,090 | +0.36(+1.27%) |
May 03, 2004 | 28.16 | 28.22 | 28.08 | 28.22 | 2,278,753 | +0.29(+1.02%) |
Apr 30, 2004 | 28.34 | 28.34 | 27.87 | 27.93 | 7,501,326 | -0.13(-0.47%) |
Apr 29, 2004 | 28.37 | 28.46 | 27.98 | 28.07 | 4,518,818 | -0.30(-1.07%) |
Apr 28, 2004 | 28.79 | 28.79 | 28.33 | 28.37 | 3,635,329 | -0.53(-1.84%) |
Apr 27, 2004 | 28.79 | 29.01 | 28.79 | 28.90 | 3,161,752 | +0.03(+0.10%) |
Apr 26, 2004 | 29.07 | 29.07 | 28.74 | 28.87 | 3,043,235 | -0.01(-0.03%) |
Apr 23, 2004 | 28.86 | 28.90 | 28.70 | 28.88 | 1,711,636 | -0.04(-0.14%) |
Apr 22, 2004 | 28.63 | 29.01 | 28.54 | 28.92 | 1,740,531 | +0.20(+0.71%) |
Apr 21, 2004 | 28.60 | 28.77 | 28.53 | 28.72 | 3,081,925 | +0.19(+0.68%) |
Apr 20, 2004 | 28.98 | 29.02 | 28.48 | 28.53 | 1,427,098 | -0.40(-1.38%) |
Apr 19, 2004 | 28.87 | 28.92 | 28.73 | 28.92 | 1,800,768 | +0.03(+0.11%) |
Apr 16, 2004 | 28.73 | 28.92 | 28.66 | 28.89 | 1,330,130 | +0.31(+1.07%) |
Apr 15, 2004 | 28.58 | 28.76 | 28.48 | 28.59 | 3,455,595 | -0.20(-0.70%) |
Apr 14, 2004 | 28.57 | 28.79 | 28.50 | 28.79 | 2,428,124 | -0.30(-1.03%) |
Apr 13, 2004 | 29.28 | 29.29 | 29.02 | 29.09 | 1,588,222 | -0.38(-1.28%) |
Apr 12, 2004 | 29.40 | 29.49 | 29.30 | 29.46 | 1,437,382 | +0.19(+0.65%) |
Apr 08, 2004 | 29.40 | 29.40 | 29.12 | 29.27 | 1,663,152 | -0.06(-0.21%) |
Apr 07, 2004 | 29.38 | 29.38 | 29.23 | 29.34 | 2,845,871 | +0.04(+0.15%) |
Apr 06, 2004 | 29.27 | 29.32 | 29.11 | 29.29 | 2,485,913 | -0.09(-0.31%) |
Apr 05, 2004 | 29.20 | 29.38 | 29.11 | 29.38 | 2,541,253 | +0.00(+0.00%) |
Apr 02, 2004 | 29.25 | 29.66 | 29.18 | 29.38 | 3,411,519 | +0.08(+0.29%) |
Apr 01, 2004 | 29.08 | 29.30 | 28.90 | 29.30 | 3,732,297 | +0.38(+1.33%) |
Mar 31, 2004 | 28.88 | 29.03 | 28.81 | 28.91 | 4,288,641 | +0.20(+0.71%) |
Mar 30, 2004 | 28.59 | 28.73 | 28.52 | 28.71 | 2,126,445 | +0.06(+0.21%) |
Mar 29, 2004 | 28.56 | 28.72 | 28.54 | 28.65 | 2,747,923 | +0.41(+1.45%) |
Mar 26, 2004 | 28.34 | 28.39 | 28.18 | 28.24 | 2,644,098 | -0.12(-0.43%) |
Mar 25, 2004 | 28.13 | 28.38 | 28.03 | 28.36 | 4,339,084 | +0.53(+1.90%) |
Mar 24, 2004 | 27.92 | 28.00 | 27.73 | 27.83 | 2,890,927 | -0.11(-0.39%) |
Mar 23, 2004 | 28.04 | 28.13 | 27.87 | 27.94 | 2,309,117 | +0.21(+0.77%) |
Mar 22, 2004 | 27.98 | 27.98 | 27.67 | 27.73 | 2,793,958 | -0.37(-1.30%) |
Mar 19, 2004 | 28.36 | 28.37 | 28.10 | 28.10 | 1,779,220 | -0.37(-1.29%) |
Mar 18, 2004 | 28.45 | 28.50 | 28.27 | 28.46 | 4,703,939 | -0.01(-0.04%) |
Mar 17, 2004 | 28.33 | 28.48 | 28.18 | 28.47 | 2,739,597 | +0.58(+2.09%) |
Mar 16, 2004 | 28.00 | 28.03 | 27.71 | 27.89 | 2,332,625 | +0.26(+0.92%) |
Mar 15, 2004 | 27.84 | 27.97 | 27.57 | 27.64 | 3,384,093 | -0.48(-1.70%) |
Mar 12, 2004 | 27.98 | 28.11 | 27.83 | 28.11 | 2,610,796 | +0.24(+0.88%) |
Mar 11, 2004 | 28.04 | 28.23 | 27.87 | 27.87 | 3,485,959 | -0.46(-1.62%) |
Mar 10, 2004 | 28.72 | 28.75 | 28.33 | 28.33 | 2,948,716 | -0.46(-1.60%) |
Mar 09, 2004 | 29.06 | 29.08 | 28.77 | 28.79 | 2,072,573 | -0.20(-0.69%) |
Mar 08, 2004 | 29.17 | 29.22 | 28.99 | 28.99 | 1,804,686 | -0.19(-0.64%) |
Mar 05, 2004 | 28.91 | 29.24 | 28.91 | 29.18 | 1,794,891 | +0.34(+1.17%) |
Mar 04, 2004 | 28.74 | 28.97 | 28.69 | 28.84 | 2,758,697 | +0.09(+0.32%) |
Mar 03, 2004 | 28.73 | 28.79 | 28.46 | 28.75 | 2,488,361 | -0.06(-0.21%) |
Mar 02, 2004 | 29.12 | 29.21 | 28.80 | 28.81 | 2,826,281 | -0.47(-1.60%) |
Mar 01, 2004 | 29.20 | 29.31 | 29.10 | 29.28 | 2,296,384 | +0.39(+1.34%) |
Feb 27, 2004 | 28.86 | 28.99 | 28.76 | 28.89 | 3,423,762 | +0.23(+0.82%) |
Feb 26, 2004 | 28.58 | 28.77 | 28.48 | 28.66 | 2,936,472 | +0.01(+0.04%) |
Feb 25, 2004 | 28.85 | 28.90 | 28.46 | 28.65 | 3,065,763 | -0.21(-0.74%) |
Feb 24, 2004 | 28.75 | 28.99 | 28.68 | 28.86 | 2,584,840 | -0.11(-0.39%) |
Feb 23, 2004 | 29.13 | 29.13 | 28.83 | 28.97 | 2,196,967 | +0.08(+0.28%) |
Feb 20, 2004 | 29.28 | 29.28 | 28.69 | 28.89 | 4,249,461 | -0.36(-1.22%) |
Feb 19, 2004 | 29.45 | 29.50 | 29.23 | 29.25 | 1,320,825 | +0.19(+0.67%) |
Feb 18, 2004 | 29.47 | 29.50 | 29.04 | 29.06 | 1,633,278 | -0.41(-1.39%) |
Feb 17, 2004 | 29.45 | 29.55 | 29.31 | 29.46 | 2,476,118 | +0.56(+1.93%) |
Feb 13, 2004 | 29.23 | 29.23 | 28.83 | 28.91 | 1,195,941 | -0.04(-0.13%) |
Feb 12, 2004 | 28.99 | 29.04 | 28.89 | 28.94 | 2,791,999 | -0.26(-0.87%) |
Feb 11, 2004 | 28.83 | 29.26 | 28.69 | 29.20 | 1,518,189 | +0.33(+1.13%) |
Feb 10, 2004 | 28.81 | 28.89 | 28.75 | 28.87 | 1,258,628 | +0.12(+0.43%) |
Feb 09, 2004 | 29.00 | 29.00 | 28.66 | 28.75 | 1,572,060 | +0.18(+0.63%) |
Feb 06, 2004 | 28.43 | 28.64 | 28.34 | 28.57 | 2,533,907 | +0.53(+1.89%) |
Feb 05, 2004 | 28.27 | 28.30 | 28.01 | 28.04 | 1,731,715 | +0.12(+0.42%) |
Feb 04, 2004 | 28.13 | 28.14 | 27.91 | 27.92 | 2,663,198 | -0.31(-1.08%) |
Feb 03, 2004 | 28.32 | 28.32 | 28.18 | 28.23 | 1,165,577 | +0.05(+0.18%) |
Feb 02, 2004 | 28.21 | 28.33 | 28.10 | 28.18 | 2,445,264 | -0.07(-0.23%) |
Jan 30, 2004 | 28.17 | 28.28 | 28.09 | 28.24 | 3,409,070 | -0.07(-0.26%) |
Jan 29, 2004 | 28.28 | 28.35 | 27.98 | 28.32 | 3,972,269 | +0.04(+0.13%) |
Jan 28, 2004 | 28.74 | 28.86 | 28.23 | 28.28 | 2,952,634 | -0.37(-1.28%) |
Jan 27, 2004 | 28.83 | 28.83 | 28.62 | 28.65 | 3,229,826 | -0.13(-0.44%) |
Jan 26, 2004 | 28.74 | 28.78 | 28.55 | 28.77 | 3,413,478 | +0.09(+0.32%) |
Jan 23, 2004 | 28.91 | 28.96 | 28.55 | 28.68 | 1,803,707 | -0.31(-1.07%) |
Jan 22, 2004 | 29.07 | 29.07 | 28.91 | 28.99 | 5,089,853 | +0.02(+0.06%) |
Jan 21, 2004 | 28.77 | 29.04 | 28.64 | 28.97 | 3,836,612 | +0.35(+1.21%) |
Jan 20, 2004 | 28.64 | 28.73 | 28.58 | 28.63 | 2,134,280 | +0.31(+1.08%) |
Jan 16, 2004 | 28.39 | 28.45 | 28.20 | 28.32 | 4,415,483 | -0.10(-0.36%) |
Jan 15, 2004 | 28.56 | 28.57 | 28.28 | 28.42 | 2,412,452 | -0.17(-0.61%) |
Jan 14, 2004 | 28.58 | 28.69 | 28.50 | 28.60 | 2,163,665 | +0.25(+0.86%) |
Jan 13, 2004 | 28.67 | 28.67 | 28.28 | 28.35 | 2,501,584 | -0.17(-0.58%) |
Jan 12, 2004 | 28.61 | 29.00 | 28.44 | 28.52 | 2,660,260 | -0.01(-0.03%) |
Jan 09, 2004 | 28.56 | 28.68 | 28.50 | 28.53 | 2,307,158 | -0.18(-0.63%) |
Jan 08, 2004 | 28.74 | 28.74 | 28.49 | 28.71 | 2,522,153 | +0.41(+1.44%) |
Jan 07, 2004 | 28.28 | 28.28 | 28.16 | 28.30 | 2,582,881 | -0.29(-1.00%) |
Jan 06, 2004 | 28.63 | 28.63 | 28.42 | 28.59 | 2,776,817 | +0.04(+0.15%) |
Jan 05, 2004 | 28.38 | 28.57 | 28.26 | 28.54 | 4,183,347 | +0.54(+1.93%) |