Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 51.71 | 52.12 | 51.42 | 51.83 | 297,305 | +0.31(+0.60%) |
Dec 30, 2004 | 51.58 | 51.70 | 51.28 | 51.52 | 338,566 | +0.16(+0.32%) |
Dec 29, 2004 | 51.56 | 51.61 | 51.10 | 51.35 | 266,071 | -0.14(-0.27%) |
Dec 28, 2004 | 50.83 | 51.49 | 50.80 | 51.49 | 370,186 | +0.67(+1.32%) |
Dec 27, 2004 | 51.11 | 51.24 | 50.57 | 50.83 | 406,433 | -0.05(-0.11%) |
Dec 23, 2004 | 51.17 | 51.42 | 50.81 | 50.88 | 485,355 | -0.05(-0.11%) |
Dec 22, 2004 | 51.54 | 51.60 | 50.89 | 50.93 | 691,014 | -0.56(-1.09%) |
Dec 21, 2004 | 50.88 | 51.70 | 50.88 | 51.49 | 567,618 | +0.61(+1.21%) |
Dec 20, 2004 | 50.23 | 51.32 | 50.22 | 50.88 | 847,315 | +1.10(+2.20%) |
Dec 17, 2004 | 49.95 | 50.55 | 49.55 | 49.78 | 954,771 | -0.41(-0.82%) |
Dec 16, 2004 | 49.71 | 51.27 | 49.10 | 50.20 | 1,925,996 | +0.92(+1.86%) |
Dec 15, 2004 | 49.14 | 49.71 | 48.69 | 49.28 | 642,812 | +0.33(+0.67%) |
Dec 14, 2004 | 48.01 | 49.04 | 47.93 | 48.95 | 670,191 | +0.85(+1.76%) |
Dec 13, 2004 | 47.64 | 48.22 | 47.53 | 48.10 | 649,625 | +0.79(+1.68%) |
Dec 10, 2004 | 47.53 | 47.99 | 47.26 | 47.31 | 925,594 | -0.15(-0.31%) |
Dec 09, 2004 | 47.38 | 47.60 | 46.99 | 47.46 | 406,048 | -0.09(-0.20%) |
Dec 08, 2004 | 47.61 | 47.62 | 47.06 | 47.55 | 718,135 | -0.11(-0.23%) |
Dec 07, 2004 | 47.92 | 48.24 | 47.42 | 47.66 | 492,681 | -0.15(-0.31%) |
Dec 06, 2004 | 48.03 | 48.04 | 47.33 | 47.81 | 341,136 | -0.23(-0.49%) |
Dec 03, 2004 | 48.20 | 48.26 | 47.77 | 48.04 | 392,166 | -0.23(-0.48%) |
Dec 02, 2004 | 48.27 | 48.34 | 47.99 | 48.27 | 290,236 | +0.04(+0.08%) |
Dec 01, 2004 | 48.05 | 48.46 | 47.90 | 48.24 | 523,273 | +0.11(+0.23%) |
Nov 30, 2004 | 48.12 | 48.48 | 47.61 | 48.13 | 537,412 | -0.03(-0.06%) |
Nov 29, 2004 | 48.10 | 48.62 | 47.46 | 48.16 | 429,570 | +0.02(+0.03%) |
Nov 26, 2004 | 48.21 | 48.24 | 48.06 | 48.14 | 89,461 | +0.03(+0.06%) |
Nov 24, 2004 | 47.78 | 48.18 | 47.66 | 48.11 | 242,934 | +0.52(+1.10%) |
Nov 23, 2004 | 48.05 | 48.07 | 47.21 | 47.59 | 618,133 | -0.31(-0.65%) |
Nov 22, 2004 | 47.00 | 47.90 | 46.66 | 47.90 | 360,931 | +0.89(+1.90%) |
Nov 19, 2004 | 47.96 | 48.00 | 46.92 | 47.01 | 456,563 | -1.15(-2.39%) |
Nov 18, 2004 | 47.61 | 48.17 | 47.11 | 48.16 | 596,282 | +0.80(+1.69%) |
Nov 17, 2004 | 47.77 | 47.94 | 47.17 | 47.36 | 657,594 | -0.30(-0.62%) |
Nov 16, 2004 | 47.46 | 47.99 | 47.34 | 47.65 | 572,117 | -0.04(-0.08%) |
Nov 15, 2004 | 46.54 | 48.20 | 46.54 | 47.69 | 892,560 | +0.96(+2.06%) |
Nov 12, 2004 | 46.67 | 46.76 | 46.13 | 46.73 | 650,653 | +0.08(+0.17%) |
Nov 11, 2004 | 46.48 | 46.69 | 46.13 | 46.65 | 268,127 | +0.28(+0.60%) |
Nov 10, 2004 | 46.48 | 46.56 | 46.22 | 46.37 | 272,626 | -0.20(-0.43%) |
Nov 09, 2004 | 46.33 | 46.64 | 46.06 | 46.57 | 233,937 | +0.32(+0.69%) |
Nov 08, 2004 | 46.29 | 46.54 | 46.18 | 46.25 | 343,707 | -0.12(-0.25%) |
Nov 05, 2004 | 46.27 | 46.48 | 46.01 | 46.37 | 651,039 | +0.10(+0.22%) |
Nov 04, 2004 | 45.03 | 46.46 | 45.03 | 46.27 | 638,571 | +1.24(+2.75%) |
Nov 03, 2004 | 45.28 | 45.40 | 44.87 | 45.03 | 842,302 | -0.03(-0.07%) |
Nov 02, 2004 | 45.12 | 45.43 | 44.77 | 45.06 | 503,221 | -0.23(-0.50%) |
Nov 01, 2004 | 45.58 | 45.61 | 45.04 | 45.29 | 379,697 | -0.30(-0.65%) |
Oct 29, 2004 | 45.05 | 45.58 | 45.01 | 45.58 | 337,537 | +0.37(+0.83%) |
Oct 28, 2004 | 44.29 | 45.36 | 43.96 | 45.21 | 820,322 | +0.92(+2.07%) |
Oct 27, 2004 | 44.26 | 44.57 | 43.77 | 44.29 | 964,797 | -0.16(-0.35%) |
Oct 26, 2004 | 44.42 | 44.58 | 44.03 | 44.45 | 478,542 | +0.01(+0.02%) |
Oct 25, 2004 | 44.57 | 44.58 | 44.05 | 44.44 | 426,999 | -0.33(-0.73%) |
Oct 22, 2004 | 45.05 | 45.50 | 44.69 | 44.77 | 234,065 | -0.26(-0.57%) |
Oct 21, 2004 | 44.79 | 45.17 | 44.31 | 45.02 | 444,994 | +0.16(+0.35%) |
Oct 20, 2004 | 44.31 | 44.96 | 44.00 | 44.87 | 679,574 | +0.56(+1.26%) |
Oct 19, 2004 | 45.12 | 45.27 | 43.78 | 44.31 | 1,144,620 | -0.82(-1.81%) |
Oct 18, 2004 | 45.12 | 45.90 | 44.80 | 45.12 | 1,326,243 | +0.18(+0.40%) |
Oct 15, 2004 | 44.35 | 45.11 | 44.31 | 44.94 | 406,048 | +0.80(+1.82%) |
Oct 14, 2004 | 44.59 | 44.87 | 44.11 | 44.14 | 549,366 | -0.44(-0.99%) |
Oct 13, 2004 | 44.80 | 45.00 | 44.15 | 44.59 | 393,065 | -0.02(-0.05%) |
Oct 12, 2004 | 45.28 | 45.29 | 44.43 | 44.61 | 654,895 | -0.82(-1.80%) |
Oct 11, 2004 | 45.33 | 45.51 | 45.22 | 45.43 | 325,455 | +0.05(+0.10%) |
Oct 08, 2004 | 46.49 | 46.49 | 45.28 | 45.38 | 773,020 | -1.11(-2.39%) |
Oct 07, 2004 | 46.52 | 46.63 | 46.23 | 46.49 | 1,086,522 | +0.28(+0.61%) |
Oct 06, 2004 | 45.93 | 46.25 | 45.67 | 46.21 | 644,998 | +0.12(+0.25%) |
Oct 05, 2004 | 45.94 | 46.16 | 45.61 | 46.10 | 664,150 | +0.19(+0.42%) |
Oct 04, 2004 | 45.24 | 46.02 | 45.24 | 45.90 | 694,356 | +0.80(+1.78%) |
Oct 01, 2004 | 44.86 | 45.13 | 44.61 | 45.10 | 500,908 | +0.25(+0.56%) |
Sep 30, 2004 | 44.18 | 44.85 | 44.04 | 44.85 | 532,785 | +0.85(+1.93%) |
Sep 29, 2004 | 43.04 | 44.17 | 43.04 | 44.00 | 367,872 | +0.90(+2.09%) |
Sep 28, 2004 | 42.74 | 43.17 | 42.59 | 43.10 | 475,715 | +0.25(+0.58%) |
Sep 27, 2004 | 42.93 | 42.99 | 42.57 | 42.85 | 392,937 | -0.09(-0.22%) |
Sep 24, 2004 | 42.79 | 43.19 | 42.71 | 42.94 | 300,647 | +0.14(+0.33%) |
Sep 23, 2004 | 42.87 | 43.07 | 42.78 | 42.80 | 341,522 | -0.26(-0.61%) |
Sep 22, 2004 | 43.52 | 43.52 | 42.93 | 43.07 | 303,861 | -0.61(-1.39%) |
Sep 21, 2004 | 43.37 | 43.88 | 43.36 | 43.68 | 456,563 | +0.30(+0.68%) |
Sep 20, 2004 | 43.54 | 43.69 | 43.26 | 43.38 | 283,423 | -0.32(-0.73%) |
Sep 17, 2004 | 43.69 | 44.03 | 43.56 | 43.70 | 259,773 | +0.24(+0.56%) |
Sep 16, 2004 | 43.31 | 43.82 | 43.24 | 43.46 | 301,161 | +0.06(+0.14%) |
Sep 15, 2004 | 43.13 | 43.55 | 42.84 | 43.40 | 500,394 | +0.27(+0.63%) |
Sep 14, 2004 | 43.08 | 43.12 | 42.83 | 43.12 | 387,024 | +0.02(+0.04%) |
Sep 13, 2004 | 41.82 | 43.18 | 41.62 | 43.11 | 988,705 | +1.35(+3.24%) |
Sep 10, 2004 | 40.67 | 41.78 | 40.62 | 41.75 | 512,476 | +1.25(+3.09%) |
Sep 09, 2004 | 40.88 | 40.88 | 40.31 | 40.50 | 557,721 | -0.30(-0.72%) |
Sep 08, 2004 | 41.15 | 41.23 | 40.72 | 40.80 | 622,889 | -0.45(-1.09%) |
Sep 07, 2004 | 41.44 | 41.68 | 41.19 | 41.25 | 744,357 | -0.15(-0.36%) |
Sep 03, 2004 | 41.93 | 41.93 | 41.34 | 41.40 | 388,438 | -0.44(-1.04%) |
Sep 02, 2004 | 41.41 | 41.86 | 41.05 | 41.83 | 318,257 | +0.42(+1.01%) |
Sep 01, 2004 | 41.40 | 41.85 | 41.37 | 41.41 | 312,730 | -0.14(-0.34%) |
Aug 31, 2004 | 41.74 | 41.87 | 41.07 | 41.55 | 498,337 | -0.19(-0.45%) |
Aug 30, 2004 | 41.97 | 41.97 | 41.63 | 41.74 | 234,065 | -0.12(-0.28%) |
Aug 27, 2004 | 41.70 | 41.86 | 41.53 | 41.86 | 206,944 | +0.27(+0.65%) |
Aug 26, 2004 | 41.35 | 41.68 | 41.29 | 41.58 | 176,738 | +0.07(+0.17%) |
Aug 25, 2004 | 41.34 | 41.61 | 40.91 | 41.51 | 268,127 | +0.09(+0.21%) |
Aug 24, 2004 | 41.31 | 41.73 | 41.20 | 41.43 | 352,962 | +0.18(+0.43%) |
Aug 23, 2004 | 41.18 | 41.58 | 41.16 | 41.25 | 308,745 | -0.05(-0.13%) |
Aug 20, 2004 | 40.39 | 41.42 | 40.39 | 41.30 | 335,352 | +0.84(+2.08%) |
Aug 19, 2004 | 40.95 | 40.95 | 40.22 | 40.46 | 347,820 | -0.65(-1.57%) |
Aug 18, 2004 | 40.03 | 41.23 | 39.76 | 41.11 | 499,879 | +0.81(+2.01%) |
Aug 17, 2004 | 40.60 | 41.03 | 40.19 | 40.30 | 389,338 | -0.28(-0.69%) |
Aug 16, 2004 | 39.55 | 40.58 | 39.45 | 40.58 | 616,591 | +1.00(+2.52%) |
Aug 13, 2004 | 39.61 | 39.91 | 39.41 | 39.58 | 321,984 | -0.02(-0.06%) |
Aug 12, 2004 | 40.07 | 40.17 | 39.51 | 39.61 | 475,329 | -0.62(-1.55%) |
Aug 11, 2004 | 40.53 | 40.53 | 39.87 | 40.23 | 679,445 | -0.30(-0.73%) |
Aug 10, 2004 | 39.58 | 40.62 | 39.49 | 40.53 | 938,319 | +0.93(+2.36%) |
Aug 09, 2004 | 39.29 | 39.75 | 39.21 | 39.59 | 699,240 | +0.19(+0.47%) |
Aug 06, 2004 | 39.74 | 39.77 | 39.16 | 39.41 | 639,599 | -0.33(-0.84%) |
Aug 05, 2004 | 40.67 | 40.67 | 39.74 | 39.74 | 643,969 | -1.09(-2.67%) |
Aug 04, 2004 | 40.55 | 40.92 | 40.30 | 40.83 | 672,890 | -0.02(-0.04%) |
Aug 03, 2004 | 40.88 | 41.10 | 40.73 | 40.84 | 433,297 | -0.12(-0.30%) |
Aug 02, 2004 | 41.20 | 41.25 | 40.68 | 40.97 | 463,246 | -0.23(-0.55%) |
Jul 30, 2004 | 41.23 | 41.39 | 41.13 | 41.19 | 639,213 | -0.04(-0.09%) |
Jul 29, 2004 | 41.23 | 41.31 | 41.05 | 41.23 | 604,380 | +0.30(+0.72%) |
Jul 28, 2004 | 41.35 | 41.43 | 40.61 | 40.94 | 636,129 | -0.45(-1.09%) |
Jul 27, 2004 | 41.26 | 41.47 | 41.03 | 41.39 | 763,637 | +0.02(+0.06%) |
Jul 26, 2004 | 41.60 | 41.87 | 41.20 | 41.37 | 545,639 | -0.12(-0.30%) |
Jul 23, 2004 | 41.67 | 42.00 | 41.21 | 41.49 | 804,255 | -0.37(-0.89%) |
Jul 22, 2004 | 42.14 | 42.24 | 41.26 | 41.86 | 1,046,033 | -0.26(-0.63%) |
Jul 21, 2004 | 43.37 | 43.57 | 42.10 | 42.13 | 825,720 | -1.05(-2.43%) |
Jul 20, 2004 | 43.72 | 43.76 | 43.08 | 43.18 | 826,492 | -0.30(-0.70%) |
Jul 19, 2004 | 43.74 | 44.02 | 43.21 | 43.48 | 793,458 | -1.03(-2.32%) |
Jul 16, 2004 | 45.12 | 45.82 | 44.35 | 44.52 | 1,184,467 | +0.95(+2.18%) |
Jul 15, 2004 | 43.41 | 44.28 | 43.36 | 43.57 | 676,618 | +0.26(+0.61%) |
Jul 14, 2004 | 43.53 | 43.69 | 43.10 | 43.30 | 810,553 | -0.37(-0.86%) |
Jul 13, 2004 | 43.68 | 43.82 | 43.59 | 43.68 | 403,091 | +0.16(+0.38%) |
Jul 12, 2004 | 43.47 | 43.75 | 43.07 | 43.51 | 470,316 | +0.20(+0.47%) |
Jul 09, 2004 | 42.32 | 43.44 | 42.31 | 43.31 | 653,738 | +0.84(+1.98%) |
Jul 08, 2004 | 43.27 | 43.30 | 42.40 | 42.47 | 596,925 | -1.00(-2.29%) |
Jul 07, 2004 | 43.30 | 43.74 | 43.22 | 43.47 | 691,142 | +0.17(+0.40%) |
Jul 06, 2004 | 43.48 | 43.53 | 43.07 | 43.30 | 442,552 | -0.18(-0.41%) |
Jul 02, 2004 | 44.03 | 44.03 | 43.20 | 43.47 | 284,452 | -0.46(-1.04%) |
Jul 01, 2004 | 44.87 | 44.87 | 43.59 | 43.93 | 322,370 | -0.80(-1.79%) |
Jun 30, 2004 | 44.56 | 44.86 | 44.31 | 44.73 | 434,197 | +0.33(+0.74%) |
Jun 29, 2004 | 43.54 | 44.55 | 43.45 | 44.41 | 540,497 | +0.82(+1.89%) |
Jun 28, 2004 | 43.88 | 44.03 | 43.47 | 43.58 | 374,813 | -0.14(-0.32%) |
Jun 25, 2004 | 43.41 | 43.82 | 43.28 | 43.72 | 434,583 | +0.38(+0.88%) |
Jun 24, 2004 | 43.57 | 43.88 | 43.34 | 43.34 | 306,689 | -0.53(-1.21%) |
Jun 23, 2004 | 43.39 | 43.97 | 43.33 | 43.87 | 368,129 | +0.34(+0.79%) |
Jun 22, 2004 | 43.02 | 43.56 | 42.91 | 43.53 | 595,768 | +0.37(+0.87%) |
Jun 21, 2004 | 43.25 | 43.50 | 42.98 | 43.15 | 353,090 | +0.05(+0.13%) |
Jun 18, 2004 | 42.94 | 43.51 | 42.94 | 43.10 | 418,901 | +0.19(+0.45%) |
Jun 17, 2004 | 42.92 | 43.09 | 42.80 | 42.91 | 308,745 | -0.23(-0.54%) |
Jun 16, 2004 | 43.34 | 43.34 | 43.00 | 43.14 | 295,506 | -0.36(-0.82%) |
Jun 15, 2004 | 42.73 | 43.54 | 42.73 | 43.50 | 318,771 | +0.93(+2.17%) |
Jun 14, 2004 | 43.24 | 43.33 | 42.42 | 42.57 | 477,771 | -0.98(-2.25%) |
Jun 10, 2004 | 42.72 | 43.56 | 42.70 | 43.55 | 430,727 | +0.85(+1.99%) |
Jun 09, 2004 | 43.38 | 43.56 | 42.66 | 42.70 | 424,043 | -0.59(-1.37%) |
Jun 08, 2004 | 42.49 | 43.36 | 42.49 | 43.30 | 640,499 | +0.91(+2.15%) |
Jun 07, 2004 | 41.89 | 42.38 | 41.88 | 42.38 | 574,174 | +0.69(+1.66%) |
Jun 04, 2004 | 41.96 | 42.06 | 41.63 | 41.69 | 580,986 | -0.19(-0.46%) |
Jun 03, 2004 | 42.87 | 42.92 | 41.88 | 41.89 | 449,364 | -0.89(-2.07%) |
Jun 02, 2004 | 42.55 | 42.91 | 42.50 | 42.77 | 596,411 | +0.12(+0.27%) |
Jun 01, 2004 | 42.36 | 42.89 | 42.36 | 42.66 | 550,652 | +0.30(+0.70%) |
May 28, 2004 | 41.86 | 42.47 | 41.86 | 42.36 | 310,802 | +0.35(+0.83%) |
May 27, 2004 | 41.71 | 42.44 | 41.71 | 42.01 | 499,108 | +0.44(+1.07%) |
May 26, 2004 | 41.41 | 41.66 | 41.16 | 41.57 | 266,328 | +0.23(+0.55%) |
May 25, 2004 | 40.74 | 41.40 | 40.49 | 41.34 | 548,081 | +0.45(+1.10%) |
May 24, 2004 | 40.84 | 41.33 | 40.66 | 40.89 | 249,233 | +0.16(+0.38%) |
May 21, 2004 | 40.58 | 41.08 | 40.51 | 40.74 | 318,771 | +0.44(+1.08%) |
May 20, 2004 | 40.38 | 40.49 | 39.97 | 40.30 | 229,052 | -0.13(-0.33%) |
May 19, 2004 | 40.41 | 41.06 | 40.30 | 40.43 | 768,393 | +0.22(+0.54%) |
May 18, 2004 | 39.71 | 40.56 | 39.71 | 40.21 | 501,036 | +0.46(+1.15%) |
May 17, 2004 | 40.77 | 40.77 | 39.68 | 39.76 | 507,463 | -1.21(-2.96%) |
May 14, 2004 | 40.42 | 41.08 | 40.07 | 40.97 | 756,182 | +0.54(+1.35%) |
May 13, 2004 | 39.77 | 40.50 | 39.44 | 40.42 | 667,363 | +0.57(+1.42%) |
May 12, 2004 | 40.07 | 40.07 | 38.98 | 39.86 | 498,723 | -0.20(-0.50%) |
May 11, 2004 | 39.21 | 40.27 | 39.21 | 40.06 | 570,575 | +0.96(+2.47%) |
May 10, 2004 | 39.76 | 39.91 | 38.70 | 39.09 | 768,522 | -1.13(-2.80%) |
May 07, 2004 | 40.77 | 41.12 | 40.20 | 40.22 | 565,176 | -0.43(-1.05%) |
May 06, 2004 | 41.15 | 41.15 | 40.38 | 40.65 | 438,053 | -0.79(-1.91%) |
May 05, 2004 | 41.23 | 41.48 | 41.04 | 41.44 | 485,483 | +0.11(+0.26%) |
May 04, 2004 | 40.96 | 41.66 | 40.89 | 41.33 | 606,179 | +0.57(+1.39%) |
May 03, 2004 | 40.73 | 40.99 | 40.38 | 40.77 | 703,739 | +0.00(+0.00%) |
Apr 30, 2004 | 41.44 | 41.55 | 40.60 | 40.77 | 586,899 | -0.67(-1.61%) |
Apr 29, 2004 | 41.12 | 41.64 | 41.12 | 41.44 | 564,791 | +0.12(+0.30%) |
Apr 28, 2004 | 42.12 | 42.12 | 41.05 | 41.31 | 727,647 | -0.81(-1.92%) |
Apr 27, 2004 | 41.87 | 42.23 | 41.68 | 42.12 | 2,395,027 | +0.25(+0.59%) |
Apr 26, 2004 | 42.24 | 42.56 | 41.70 | 41.87 | 797,571 | -0.74(-1.73%) |
Apr 23, 2004 | 43.65 | 43.65 | 42.48 | 42.61 | 814,152 | -1.03(-2.35%) |
Apr 22, 2004 | 43.14 | 43.72 | 42.97 | 43.64 | 901,686 | +0.47(+1.10%) |
Apr 21, 2004 | 42.63 | 43.22 | 42.54 | 43.16 | 1,184,595 | +0.37(+0.87%) |
Apr 20, 2004 | 41.97 | 43.91 | 41.93 | 42.79 | 1,503,110 | +0.92(+2.19%) |
Apr 19, 2004 | 41.70 | 41.99 | 41.07 | 41.87 | 790,630 | -0.31(-0.74%) |
Apr 16, 2004 | 40.19 | 42.87 | 39.68 | 42.18 | 2,914,059 | +2.80(+7.11%) |
Apr 15, 2004 | 38.98 | 39.41 | 38.53 | 39.38 | 697,441 | +0.34(+0.88%) |
Apr 14, 2004 | 38.35 | 39.40 | 38.32 | 39.04 | 462,475 | +0.30(+0.76%) |
Apr 13, 2004 | 39.37 | 39.44 | 38.62 | 38.74 | 673,790 | -0.65(-1.66%) |
Apr 12, 2004 | 39.07 | 39.48 | 39.07 | 39.40 | 321,727 | +0.37(+0.96%) |
Apr 08, 2004 | 39.09 | 39.83 | 38.95 | 39.02 | 781,247 | +0.12(+0.30%) |
Apr 07, 2004 | 38.86 | 39.28 | 38.55 | 38.91 | 834,461 | +0.64(+1.67%) |
Apr 06, 2004 | 38.10 | 38.31 | 37.99 | 38.27 | 401,163 | +0.21(+0.55%) |
Apr 05, 2004 | 37.86 | 38.12 | 37.26 | 38.06 | 569,161 | +0.27(+0.72%) |
Apr 02, 2004 | 37.62 | 37.84 | 37.45 | 37.79 | 480,985 | +0.59(+1.59%) |
Apr 01, 2004 | 37.11 | 37.58 | 36.99 | 37.20 | 403,091 | -0.15(-0.40%) |
Mar 31, 2004 | 37.50 | 37.50 | 37.01 | 37.34 | 412,346 | -0.13(-0.35%) |
Mar 30, 2004 | 36.92 | 37.51 | 36.81 | 37.48 | 367,744 | +0.36(+0.96%) |
Mar 29, 2004 | 36.25 | 37.20 | 36.25 | 37.12 | 781,632 | +0.97(+2.69%) |
Mar 26, 2004 | 36.36 | 36.46 | 35.98 | 36.15 | 330,725 | -0.15(-0.41%) |
Mar 25, 2004 | 35.41 | 36.32 | 35.27 | 36.29 | 459,133 | +1.15(+3.28%) |
Mar 24, 2004 | 35.48 | 35.48 | 35.06 | 35.14 | 546,410 | -0.36(-1.01%) |
Mar 23, 2004 | 35.79 | 35.85 | 35.41 | 35.50 | 426,742 | -0.10(-0.28%) |
Mar 22, 2004 | 36.18 | 36.18 | 35.46 | 35.60 | 387,024 | -0.61(-1.70%) |
Mar 19, 2004 | 36.25 | 36.46 | 36.03 | 36.22 | 274,940 | -0.16(-0.45%) |
Mar 18, 2004 | 36.57 | 36.57 | 35.91 | 36.38 | 472,373 | -0.26(-0.70%) |
Mar 17, 2004 | 36.04 | 36.64 | 36.04 | 36.64 | 442,809 | +0.59(+1.64%) |
Mar 16, 2004 | 35.66 | 36.25 | 35.63 | 36.04 | 485,355 | +0.46(+1.29%) |
Mar 15, 2004 | 36.28 | 36.28 | 35.59 | 35.59 | 514,276 | -0.72(-1.99%) |
Mar 12, 2004 | 35.34 | 36.57 | 35.34 | 36.31 | 629,830 | +0.88(+2.48%) |
Mar 11, 2004 | 35.52 | 36.33 | 35.42 | 35.43 | 621,989 | -0.04(-0.11%) |
Mar 10, 2004 | 36.02 | 36.14 | 35.38 | 35.47 | 498,723 | -0.63(-1.75%) |
Mar 09, 2004 | 36.57 | 36.77 | 35.98 | 36.10 | 713,765 | -0.65(-1.78%) |
Mar 08, 2004 | 36.88 | 36.98 | 36.68 | 36.75 | 496,023 | -0.20(-0.55%) |
Mar 05, 2004 | 36.57 | 37.50 | 36.55 | 36.95 | 405,276 | +0.06(+0.17%) |
Mar 04, 2004 | 36.60 | 36.97 | 36.50 | 36.89 | 316,200 | +0.32(+0.87%) |
Mar 03, 2004 | 36.43 | 36.59 | 36.23 | 36.57 | 629,316 | +0.14(+0.38%) |
Mar 02, 2004 | 36.79 | 36.88 | 36.38 | 36.43 | 607,593 | -0.36(-0.97%) |
Mar 01, 2004 | 36.80 | 36.91 | 36.60 | 36.79 | 632,272 | +0.03(+0.08%) |
Feb 27, 2004 | 36.92 | 36.99 | 36.56 | 36.76 | 561,063 | -0.16(-0.42%) |
Feb 26, 2004 | 36.91 | 37.03 | 36.68 | 36.92 | 386,124 | +0.05(+0.13%) |
Feb 25, 2004 | 36.88 | 37.13 | 36.77 | 36.87 | 421,729 | -0.09(-0.25%) |
Feb 24, 2004 | 37.03 | 37.09 | 36.74 | 36.96 | 379,697 | -0.23(-0.61%) |
Feb 23, 2004 | 37.25 | 37.37 | 36.95 | 37.19 | 436,125 | -0.12(-0.33%) |
Feb 20, 2004 | 37.58 | 37.58 | 37.01 | 37.31 | 571,089 | -0.27(-0.72%) |
Feb 19, 2004 | 37.82 | 38.04 | 37.54 | 37.58 | 414,017 | -0.16(-0.41%) |
Feb 18, 2004 | 37.65 | 38.07 | 37.42 | 37.74 | 335,738 | +0.19(+0.50%) |
Feb 17, 2004 | 37.72 | 38.04 | 37.43 | 37.55 | 479,571 | -0.08(-0.21%) |
Feb 13, 2004 | 37.60 | 37.86 | 37.51 | 37.63 | 441,524 | +0.04(+0.10%) |
Feb 12, 2004 | 37.54 | 37.76 | 37.28 | 37.59 | 699,497 | +0.05(+0.14%) |
Feb 11, 2004 | 37.44 | 37.83 | 37.27 | 37.54 | 731,503 | +0.10(+0.27%) |
Feb 10, 2004 | 37.11 | 37.44 | 36.95 | 37.44 | 427,256 | +0.27(+0.73%) |
Feb 09, 2004 | 37.73 | 37.79 | 36.95 | 37.16 | 625,203 | -0.68(-1.81%) |
Feb 06, 2004 | 37.42 | 38.14 | 37.30 | 37.85 | 822,507 | +0.47(+1.25%) |
Feb 05, 2004 | 36.49 | 37.51 | 36.29 | 37.38 | 855,027 | +0.74(+2.02%) |
Feb 04, 2004 | 36.50 | 37.14 | 36.31 | 36.64 | 512,219 | -0.15(-0.40%) |
Feb 03, 2004 | 36.71 | 37.26 | 36.36 | 36.79 | 626,617 | -0.01(-0.02%) |
Feb 02, 2004 | 37.30 | 37.31 | 36.62 | 36.80 | 883,434 | -0.65(-1.74%) |
Jan 30, 2004 | 35.79 | 37.90 | 35.63 | 37.45 | 2,213,148 | +0.50(+1.35%) |
Jan 29, 2004 | 36.25 | 37.03 | 35.94 | 36.95 | 1,454,909 | +1.48(+4.17%) |
Jan 28, 2004 | 35.56 | 35.80 | 35.40 | 35.48 | 876,493 | -0.08(-0.22%) |
Jan 27, 2004 | 35.61 | 35.76 | 35.49 | 35.55 | 396,793 | -0.02(-0.04%) |
Jan 26, 2004 | 35.16 | 35.59 | 35.01 | 35.57 | 534,199 | +0.22(+0.62%) |
Jan 23, 2004 | 35.79 | 35.82 | 35.09 | 35.35 | 433,297 | -0.48(-1.35%) |
Jan 22, 2004 | 36.18 | 36.18 | 35.56 | 35.83 | 555,793 | -0.15(-0.41%) |
Jan 21, 2004 | 35.89 | 36.10 | 35.49 | 35.98 | 410,032 | +0.16(+0.43%) |
Jan 20, 2004 | 36.41 | 36.41 | 35.80 | 35.83 | 584,071 | -0.49(-1.35%) |
Jan 16, 2004 | 35.53 | 36.51 | 35.44 | 36.32 | 1,104,260 | +1.03(+2.93%) |
Jan 15, 2004 | 35.56 | 35.67 | 35.01 | 35.28 | 968,011 | -0.28(-0.79%) |
Jan 14, 2004 | 35.67 | 35.86 | 35.53 | 35.56 | 592,683 | -0.15(-0.41%) |
Jan 13, 2004 | 35.82 | 35.97 | 35.20 | 35.71 | 857,598 | -0.10(-0.28%) |
Jan 12, 2004 | 36.39 | 36.53 | 35.37 | 35.81 | 1,802,087 | -0.65(-1.77%) |
Jan 09, 2004 | 36.44 | 36.53 | 36.21 | 36.46 | 1,158,888 | -0.03(-0.09%) |
Jan 08, 2004 | 36.62 | 36.88 | 36.25 | 36.49 | 1,222,899 | -0.05(-0.15%) |
Jan 07, 2004 | 36.85 | 36.86 | 36.50 | 36.54 | 784,846 | -0.30(-0.82%) |
Jan 06, 2004 | 36.88 | 36.96 | 36.58 | 36.85 | 460,676 | -0.05(-0.15%) |
Jan 05, 2004 | 36.95 | 37.13 | 36.67 | 36.90 | 569,804 | +0.05(+0.15%) |