Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 48.15 | 48.83 | 47.73 | 48.33 | 93,219 | +0.31(+0.65%) |
Dec 30, 2004 | 48.36 | 48.64 | 47.98 | 48.02 | 101,586 | -0.48(-0.98%) |
Dec 29, 2004 | 48.67 | 48.75 | 48.32 | 48.49 | 125,628 | -0.25(-0.52%) |
Dec 28, 2004 | 48.45 | 48.80 | 48.43 | 48.75 | 143,070 | +0.27(+0.56%) |
Dec 27, 2004 | 49.17 | 49.26 | 48.47 | 48.48 | 262,216 | -0.56(-1.14%) |
Dec 23, 2004 | 49.50 | 49.76 | 48.96 | 49.04 | 105,711 | -0.32(-0.65%) |
Dec 22, 2004 | 49.38 | 49.45 | 48.89 | 49.36 | 150,848 | -0.04(-0.09%) |
Dec 21, 2004 | 49.26 | 49.52 | 49.09 | 49.40 | 237,468 | -0.05(-0.10%) |
Dec 20, 2004 | 49.77 | 49.98 | 49.22 | 49.45 | 150,730 | -0.48(-0.97%) |
Dec 17, 2004 | 49.81 | 49.96 | 49.51 | 49.94 | 204,823 | +0.10(+0.20%) |
Dec 16, 2004 | 49.98 | 50.11 | 49.68 | 49.83 | 151,201 | -0.27(-0.54%) |
Dec 15, 2004 | 49.89 | 50.40 | 49.85 | 50.11 | 246,778 | +0.02(+0.03%) |
Dec 14, 2004 | 50.62 | 50.90 | 49.93 | 50.09 | 743,280 | -1.54(-2.98%) |
Dec 13, 2004 | 51.25 | 51.62 | 50.88 | 51.62 | 128,810 | +0.37(+0.73%) |
Dec 10, 2004 | 51.00 | 51.64 | 50.68 | 51.25 | 105,711 | +0.25(+0.48%) |
Dec 09, 2004 | 51.34 | 51.51 | 50.37 | 51.01 | 127,042 | -0.57(-1.10%) |
Dec 08, 2004 | 51.12 | 51.68 | 51.00 | 51.57 | 71,888 | +0.49(+0.96%) |
Dec 07, 2004 | 52.25 | 52.25 | 51.03 | 51.08 | 118,675 | -1.17(-2.24%) |
Dec 06, 2004 | 52.65 | 53.62 | 52.23 | 52.25 | 129,870 | -0.44(-0.84%) |
Dec 03, 2004 | 53.63 | 53.63 | 52.35 | 52.69 | 183,610 | -0.78(-1.46%) |
Dec 02, 2004 | 52.09 | 53.79 | 52.07 | 53.47 | 212,130 | +1.20(+2.31%) |
Dec 01, 2004 | 51.03 | 52.27 | 50.77 | 52.27 | 136,706 | +1.49(+2.94%) |
Nov 30, 2004 | 50.23 | 51.42 | 50.07 | 50.78 | 150,023 | +0.14(+0.27%) |
Nov 29, 2004 | 49.22 | 50.87 | 49.05 | 50.64 | 179,014 | +1.60(+3.25%) |
Nov 26, 2004 | 49.38 | 49.38 | 48.88 | 49.05 | 51,854 | -0.17(-0.34%) |
Nov 24, 2004 | 49.22 | 50.15 | 49.16 | 49.22 | 60,457 | -0.08(-0.17%) |
Nov 23, 2004 | 49.77 | 49.77 | 48.49 | 49.30 | 108,775 | -0.56(-1.12%) |
Nov 22, 2004 | 48.83 | 49.88 | 48.71 | 49.86 | 90,155 | +1.10(+2.26%) |
Nov 19, 2004 | 49.72 | 49.84 | 48.74 | 48.76 | 101,115 | -1.04(-2.10%) |
Nov 18, 2004 | 50.06 | 50.13 | 49.55 | 49.80 | 49,614 | -0.11(-0.22%) |
Nov 17, 2004 | 49.89 | 50.57 | 49.47 | 49.91 | 95,576 | +0.05(+0.10%) |
Nov 16, 2004 | 51.68 | 51.80 | 49.85 | 49.86 | 161,336 | -1.96(-3.78%) |
Nov 15, 2004 | 51.34 | 51.83 | 50.72 | 51.82 | 97,933 | +0.45(+0.88%) |
Nov 12, 2004 | 51.08 | 51.49 | 50.56 | 51.37 | 124,685 | +0.20(+0.38%) |
Nov 11, 2004 | 49.72 | 51.20 | 49.63 | 51.18 | 115,728 | +1.46(+2.94%) |
Nov 10, 2004 | 49.30 | 49.78 | 49.22 | 49.72 | 112,782 | +0.27(+0.55%) |
Nov 09, 2004 | 49.26 | 49.57 | 49.07 | 49.44 | 106,418 | +0.27(+0.55%) |
Nov 08, 2004 | 48.80 | 49.26 | 48.80 | 49.17 | 79,666 | -0.04(-0.09%) |
Nov 05, 2004 | 48.45 | 49.22 | 48.38 | 49.22 | 208,830 | +0.85(+1.75%) |
Nov 04, 2004 | 48.37 | 48.58 | 47.92 | 48.37 | 185,614 | +0.07(+0.14%) |
Nov 03, 2004 | 47.81 | 48.43 | 47.77 | 48.30 | 91,923 | +0.69(+1.44%) |
Nov 02, 2004 | 47.69 | 48.10 | 47.31 | 47.61 | 146,959 | -0.12(-0.25%) |
Nov 01, 2004 | 48.37 | 48.37 | 47.46 | 47.73 | 150,966 | -0.64(-1.32%) |
Oct 29, 2004 | 48.38 | 48.62 | 48.11 | 48.37 | 114,903 | -0.31(-0.63%) |
Oct 28, 2004 | 48.24 | 48.82 | 47.49 | 48.67 | 132,699 | +0.50(+1.04%) |
Oct 27, 2004 | 46.94 | 48.17 | 46.94 | 48.17 | 96,165 | +1.30(+2.77%) |
Oct 26, 2004 | 46.80 | 46.95 | 46.47 | 46.87 | 109,247 | +0.10(+0.22%) |
Oct 25, 2004 | 46.47 | 46.89 | 46.10 | 46.77 | 107,950 | +0.33(+0.71%) |
Oct 22, 2004 | 47.60 | 48.32 | 46.33 | 46.44 | 83,555 | -1.29(-2.70%) |
Oct 21, 2004 | 47.56 | 47.73 | 46.92 | 47.73 | 133,052 | +0.29(+0.61%) |
Oct 20, 2004 | 47.48 | 47.81 | 46.86 | 47.44 | 86,384 | -0.15(-0.32%) |
Oct 19, 2004 | 47.65 | 47.88 | 47.15 | 47.59 | 140,477 | -0.01(-0.02%) |
Oct 18, 2004 | 46.41 | 47.68 | 46.41 | 47.60 | 104,061 | +1.26(+2.73%) |
Oct 15, 2004 | 46.36 | 46.67 | 46.13 | 46.34 | 127,513 | +0.16(+0.35%) |
Oct 14, 2004 | 46.88 | 46.88 | 46.17 | 46.18 | 117,732 | -0.66(-1.41%) |
Oct 13, 2004 | 47.72 | 47.81 | 46.58 | 46.84 | 133,288 | -0.81(-1.71%) |
Oct 12, 2004 | 47.52 | 47.92 | 47.28 | 47.65 | 131,285 | +0.10(+0.21%) |
Oct 11, 2004 | 46.96 | 47.56 | 46.67 | 47.55 | 101,468 | +0.69(+1.47%) |
Oct 08, 2004 | 47.14 | 47.25 | 46.86 | 46.86 | 151,908 | -0.40(-0.84%) |
Oct 07, 2004 | 48.03 | 48.15 | 47.20 | 47.26 | 45,018 | -0.79(-1.64%) |
Oct 06, 2004 | 47.43 | 48.10 | 47.31 | 48.05 | 73,184 | +0.70(+1.47%) |
Oct 05, 2004 | 47.83 | 48.04 | 47.31 | 47.36 | 88,505 | -0.42(-0.89%) |
Oct 04, 2004 | 48.31 | 48.77 | 47.70 | 47.78 | 161,572 | -0.60(-1.25%) |
Oct 01, 2004 | 48.48 | 48.63 | 48.22 | 48.38 | 103,354 | -0.22(-0.45%) |
Sep 30, 2004 | 47.94 | 48.66 | 47.86 | 48.60 | 114,668 | +0.60(+1.26%) |
Sep 29, 2004 | 47.77 | 48.15 | 47.47 | 48.00 | 81,552 | +0.08(+0.18%) |
Sep 28, 2004 | 47.27 | 47.93 | 47.27 | 47.92 | 84,616 | +0.64(+1.36%) |
Sep 27, 2004 | 48.26 | 48.26 | 47.27 | 47.27 | 79,548 | -0.92(-1.92%) |
Sep 24, 2004 | 47.86 | 48.36 | 47.81 | 48.20 | 65,288 | +0.37(+0.78%) |
Sep 23, 2004 | 48.02 | 48.22 | 47.39 | 47.82 | 143,070 | -0.13(-0.27%) |
Sep 22, 2004 | 49.05 | 49.05 | 47.95 | 47.95 | 129,163 | -1.17(-2.38%) |
Sep 21, 2004 | 48.77 | 49.15 | 48.52 | 49.12 | 46,668 | +0.37(+0.77%) |
Sep 20, 2004 | 48.80 | 49.08 | 48.58 | 48.75 | 94,397 | +0.10(+0.21%) |
Sep 17, 2004 | 48.98 | 49.02 | 48.49 | 48.65 | 124,921 | +0.04(+0.09%) |
Sep 16, 2004 | 49.22 | 49.40 | 48.52 | 48.60 | 430,035 | -0.77(-1.56%) |
Sep 15, 2004 | 49.37 | 49.54 | 48.92 | 49.38 | 146,487 | +0.32(+0.66%) |
Sep 14, 2004 | 49.18 | 49.22 | 48.88 | 49.05 | 84,734 | -0.17(-0.34%) |
Sep 13, 2004 | 49.34 | 49.34 | 48.66 | 49.22 | 78,723 | -0.03(-0.07%) |
Sep 10, 2004 | 48.77 | 49.26 | 48.49 | 49.26 | 40,776 | +0.51(+1.04%) |
Sep 09, 2004 | 48.54 | 49.15 | 48.54 | 48.75 | 110,425 | +0.16(+0.33%) |
Sep 08, 2004 | 49.37 | 49.57 | 48.58 | 48.59 | 180,782 | -0.65(-1.33%) |
Sep 07, 2004 | 48.32 | 49.37 | 48.20 | 49.24 | 164,400 | +1.03(+2.13%) |
Sep 03, 2004 | 47.81 | 48.30 | 47.60 | 48.21 | 112,900 | +0.41(+0.85%) |
Sep 02, 2004 | 46.62 | 47.81 | 46.62 | 47.81 | 78,016 | +0.95(+2.03%) |
Sep 01, 2004 | 46.49 | 47.23 | 46.42 | 46.86 | 126,571 | +0.29(+0.62%) |
Aug 31, 2004 | 46.66 | 47.06 | 46.36 | 46.57 | 138,002 | +0.08(+0.16%) |
Aug 30, 2004 | 46.57 | 47.18 | 46.49 | 46.49 | 106,654 | -0.05(-0.11%) |
Aug 27, 2004 | 46.70 | 46.75 | 46.35 | 46.54 | 65,760 | -0.16(-0.35%) |
Aug 26, 2004 | 46.54 | 46.80 | 46.53 | 46.70 | 114,078 | +0.05(+0.11%) |
Aug 25, 2004 | 46.58 | 46.80 | 46.50 | 46.65 | 132,699 | +0.08(+0.16%) |
Aug 24, 2004 | 46.02 | 46.58 | 46.00 | 46.58 | 226,508 | +0.82(+1.80%) |
Aug 23, 2004 | 46.12 | 46.56 | 45.75 | 45.75 | 117,378 | -0.20(-0.44%) |
Aug 20, 2004 | 45.61 | 46.32 | 45.41 | 45.96 | 87,916 | +0.51(+1.12%) |
Aug 19, 2004 | 45.81 | 46.07 | 45.45 | 45.45 | 113,961 | -0.37(-0.81%) |
Aug 18, 2004 | 46.51 | 46.51 | 45.74 | 45.82 | 274,473 | -0.59(-1.26%) |
Aug 17, 2004 | 45.74 | 46.53 | 45.49 | 46.41 | 249,253 | +0.85(+1.86%) |
Aug 16, 2004 | 44.43 | 45.63 | 44.06 | 45.56 | 148,962 | +1.34(+3.03%) |
Aug 13, 2004 | 44.12 | 44.71 | 44.09 | 44.22 | 97,344 | +0.26(+0.60%) |
Aug 12, 2004 | 44.88 | 44.98 | 43.95 | 43.95 | 96,990 | -1.10(-2.45%) |
Aug 11, 2004 | 43.71 | 45.06 | 43.45 | 45.06 | 210,244 | +1.34(+3.07%) |
Aug 10, 2004 | 43.15 | 43.86 | 43.14 | 43.72 | 185,260 | +0.47(+1.08%) |
Aug 09, 2004 | 43.74 | 43.95 | 43.18 | 43.25 | 196,102 | -0.53(-1.22%) |
Aug 06, 2004 | 44.55 | 44.55 | 43.49 | 43.78 | 133,877 | -0.49(-1.11%) |
Aug 05, 2004 | 44.75 | 44.75 | 43.81 | 44.28 | 146,369 | -0.70(-1.55%) |
Aug 04, 2004 | 45.01 | 45.18 | 44.33 | 44.97 | 92,983 | +0.04(+0.09%) |
Aug 03, 2004 | 45.18 | 45.30 | 44.55 | 44.93 | 84,145 | -0.29(-0.64%) |
Aug 02, 2004 | 45.08 | 45.62 | 44.53 | 45.22 | 164,636 | +0.22(+0.49%) |
Jul 30, 2004 | 44.28 | 45.18 | 44.28 | 45.00 | 140,948 | +0.36(+0.82%) |
Jul 29, 2004 | 44.37 | 44.72 | 44.17 | 44.63 | 111,014 | +0.51(+1.15%) |
Jul 28, 2004 | 44.55 | 44.84 | 43.86 | 44.12 | 186,910 | -0.42(-0.95%) |
Jul 27, 2004 | 44.57 | 44.83 | 44.20 | 44.55 | 277,419 | +0.21(+0.48%) |
Jul 26, 2004 | 44.17 | 44.57 | 43.89 | 44.34 | 117,968 | +0.36(+0.83%) |
Jul 23, 2004 | 44.03 | 44.40 | 43.81 | 43.97 | 242,653 | -0.12(-0.27%) |
Jul 22, 2004 | 44.01 | 44.28 | 43.45 | 44.09 | 104,650 | +0.00(+0.00%) |
Jul 21, 2004 | 44.09 | 44.62 | 44.05 | 44.09 | 162,515 | +0.06(+0.13%) |
Jul 20, 2004 | 43.32 | 44.25 | 43.23 | 44.03 | 195,513 | +0.55(+1.27%) |
Jul 19, 2004 | 43.02 | 43.66 | 42.79 | 43.48 | 106,890 | +0.59(+1.37%) |
Jul 16, 2004 | 43.01 | 43.49 | 42.82 | 42.89 | 76,366 | -0.07(-0.16%) |
Jul 15, 2004 | 43.12 | 43.28 | 42.94 | 42.96 | 96,990 | -0.24(-0.55%) |
Jul 14, 2004 | 43.25 | 43.32 | 42.86 | 43.20 | 139,063 | +0.06(+0.14%) |
Jul 13, 2004 | 42.56 | 43.35 | 42.55 | 43.14 | 210,833 | +0.38(+0.89%) |
Jul 12, 2004 | 42.70 | 42.76 | 42.27 | 42.76 | 161,101 | +0.25(+0.58%) |
Jul 09, 2004 | 42.31 | 42.93 | 42.31 | 42.51 | 53,739 | +0.04(+0.10%) |
Jul 08, 2004 | 43.48 | 43.48 | 42.32 | 42.47 | 140,477 | -0.79(-1.82%) |
Jul 07, 2004 | 43.12 | 43.61 | 43.12 | 43.26 | 102,176 | +0.03(+0.08%) |
Jul 06, 2004 | 42.98 | 43.41 | 42.75 | 43.22 | 179,014 | +0.33(+0.77%) |
Jul 02, 2004 | 42.76 | 42.98 | 42.60 | 42.89 | 127,396 | +0.30(+0.70%) |
Jul 01, 2004 | 43.41 | 43.45 | 42.60 | 42.60 | 182,549 | -0.26(-0.61%) |
Jun 30, 2004 | 42.49 | 43.11 | 42.41 | 42.86 | 177,010 | +0.01(+0.02%) |
Jun 29, 2004 | 42.53 | 42.85 | 42.27 | 42.85 | 167,347 | +0.62(+1.47%) |
Jun 28, 2004 | 41.97 | 42.85 | 41.93 | 42.23 | 224,504 | +0.31(+0.73%) |
Jun 25, 2004 | 42.18 | 42.64 | 41.85 | 41.93 | 232,989 | -0.45(-1.06%) |
Jun 24, 2004 | 42.38 | 42.60 | 42.13 | 42.38 | 93,808 | -0.05(-0.12%) |
Jun 23, 2004 | 41.83 | 42.43 | 41.83 | 42.43 | 111,839 | +0.17(+0.40%) |
Jun 22, 2004 | 41.54 | 42.26 | 41.32 | 42.26 | 233,225 | +0.85(+2.05%) |
Jun 21, 2004 | 41.58 | 41.58 | 41.41 | 41.41 | 84,262 | -0.17(-0.41%) |
Jun 18, 2004 | 41.42 | 41.74 | 41.36 | 41.58 | 277,890 | +0.25(+0.62%) |
Jun 17, 2004 | 40.51 | 41.41 | 40.39 | 41.32 | 195,159 | +0.90(+2.23%) |
Jun 16, 2004 | 40.28 | 40.47 | 40.03 | 40.42 | 103,118 | +0.15(+0.38%) |
Jun 15, 2004 | 39.96 | 40.42 | 39.92 | 40.27 | 184,199 | +0.52(+1.30%) |
Jun 14, 2004 | 40.59 | 40.63 | 39.66 | 39.75 | 189,620 | -0.74(-1.82%) |
Jun 10, 2004 | 40.94 | 41.02 | 40.42 | 40.49 | 114,903 | -0.16(-0.40%) |
Jun 09, 2004 | 41.42 | 41.52 | 40.65 | 40.65 | 92,512 | -0.78(-1.88%) |
Jun 08, 2004 | 41.41 | 41.54 | 41.26 | 41.43 | 105,240 | -0.10(-0.25%) |
Jun 07, 2004 | 41.30 | 41.63 | 41.19 | 41.54 | 146,487 | +0.38(+0.93%) |
Jun 04, 2004 | 41.23 | 41.51 | 41.11 | 41.15 | 105,947 | +0.05(+0.12%) |
Jun 03, 2004 | 41.96 | 41.96 | 41.08 | 41.10 | 176,185 | -0.81(-1.92%) |
Jun 02, 2004 | 40.49 | 41.92 | 40.49 | 41.91 | 619,184 | +1.32(+3.26%) |
Jun 01, 2004 | 40.35 | 40.74 | 40.21 | 40.59 | 317,134 | +0.26(+0.65%) |
May 28, 2004 | 40.77 | 40.77 | 40.19 | 40.32 | 95,576 | -0.26(-0.65%) |
May 27, 2004 | 40.53 | 41.24 | 40.39 | 40.59 | 70,710 | -0.30(-0.73%) |
May 26, 2004 | 40.62 | 40.88 | 40.53 | 40.88 | 60,339 | +0.20(+0.48%) |
May 25, 2004 | 39.67 | 40.73 | 39.52 | 40.69 | 196,338 | +1.00(+2.52%) |
May 24, 2004 | 39.42 | 39.70 | 39.17 | 39.69 | 74,834 | +0.45(+1.15%) |
May 21, 2004 | 39.20 | 39.41 | 38.59 | 39.24 | 59,278 | +0.31(+0.81%) |
May 20, 2004 | 38.83 | 39.20 | 38.63 | 38.92 | 50,086 | +0.25(+0.64%) |
May 19, 2004 | 39.47 | 39.67 | 38.61 | 38.68 | 62,814 | -0.78(-1.98%) |
May 18, 2004 | 38.84 | 39.46 | 38.84 | 39.46 | 81,434 | +0.57(+1.46%) |
May 17, 2004 | 39.57 | 39.57 | 38.62 | 38.89 | 66,467 | -0.78(-1.97%) |
May 14, 2004 | 39.33 | 39.92 | 39.13 | 39.67 | 181,371 | +0.45(+1.15%) |
May 13, 2004 | 38.98 | 39.33 | 38.76 | 39.22 | 102,058 | +0.23(+0.59%) |
May 12, 2004 | 39.65 | 39.75 | 38.34 | 38.99 | 216,372 | -0.77(-1.94%) |
May 11, 2004 | 39.51 | 39.81 | 39.46 | 39.76 | 107,361 | +0.20(+0.51%) |
May 10, 2004 | 40.22 | 40.22 | 39.52 | 39.56 | 139,298 | -0.53(-1.33%) |
May 07, 2004 | 41.04 | 41.39 | 40.07 | 40.09 | 117,496 | -0.94(-2.30%) |
May 06, 2004 | 40.91 | 41.48 | 40.59 | 41.04 | 86,855 | -0.03(-0.06%) |
May 05, 2004 | 40.59 | 41.40 | 40.59 | 41.06 | 81,905 | +0.59(+1.45%) |
May 04, 2004 | 41.06 | 41.15 | 40.36 | 40.48 | 67,410 | -0.45(-1.10%) |
May 03, 2004 | 40.55 | 41.07 | 40.48 | 40.92 | 109,954 | +0.62(+1.54%) |
Apr 30, 2004 | 40.98 | 40.98 | 40.28 | 40.31 | 87,798 | -0.29(-0.71%) |
Apr 29, 2004 | 40.05 | 40.92 | 40.00 | 40.59 | 125,039 | +0.54(+1.36%) |
Apr 28, 2004 | 40.51 | 40.82 | 39.74 | 40.05 | 125,628 | -0.58(-1.42%) |
Apr 27, 2004 | 40.37 | 40.92 | 40.17 | 40.63 | 111,957 | +0.37(+0.93%) |
Apr 26, 2004 | 39.89 | 40.80 | 39.86 | 40.25 | 136,706 | +0.24(+0.59%) |
Apr 23, 2004 | 39.84 | 40.14 | 39.39 | 40.02 | 196,220 | +0.33(+0.83%) |
Apr 22, 2004 | 39.38 | 39.83 | 39.37 | 39.69 | 154,030 | +0.23(+0.58%) |
Apr 21, 2004 | 38.86 | 39.46 | 38.83 | 39.46 | 221,794 | +0.51(+1.31%) |
Apr 20, 2004 | 40.56 | 40.76 | 38.70 | 38.95 | 211,776 | -1.44(-3.57%) |
Apr 19, 2004 | 40.49 | 40.61 | 39.76 | 40.39 | 74,952 | -0.04(-0.10%) |
Apr 16, 2004 | 40.35 | 40.82 | 40.30 | 40.43 | 84,262 | +0.35(+0.87%) |
Apr 15, 2004 | 40.20 | 40.71 | 39.47 | 40.08 | 88,269 | +0.01(+0.02%) |
Apr 14, 2004 | 40.98 | 40.98 | 39.77 | 40.08 | 123,271 | -1.05(-2.56%) |
Apr 13, 2004 | 42.08 | 42.16 | 40.77 | 41.13 | 133,524 | -0.96(-2.28%) |
Apr 12, 2004 | 42.00 | 42.51 | 41.82 | 42.09 | 77,898 | +0.17(+0.40%) |
Apr 08, 2004 | 42.38 | 42.41 | 41.80 | 41.92 | 67,410 | -0.16(-0.38%) |
Apr 07, 2004 | 41.62 | 42.28 | 41.43 | 42.08 | 83,909 | +0.59(+1.43%) |
Apr 06, 2004 | 42.51 | 42.51 | 41.46 | 41.48 | 135,999 | -0.94(-2.22%) |
Apr 05, 2004 | 42.36 | 42.49 | 41.84 | 42.43 | 73,302 | +0.10(+0.24%) |
Apr 02, 2004 | 41.75 | 42.32 | 41.08 | 42.32 | 115,846 | +0.76(+1.82%) |
Apr 01, 2004 | 41.42 | 41.71 | 41.20 | 41.57 | 83,791 | +0.31(+0.74%) |
Mar 31, 2004 | 41.45 | 41.67 | 41.15 | 41.26 | 143,541 | -0.41(-0.98%) |
Mar 30, 2004 | 41.75 | 42.05 | 39.03 | 41.67 | 138,238 | -0.11(-0.26%) |
Mar 29, 2004 | 41.37 | 42.04 | 41.37 | 41.78 | 65,524 | +0.36(+0.86%) |
Mar 26, 2004 | 41.48 | 41.72 | 41.37 | 41.43 | 39,597 | -0.12(-0.29%) |
Mar 25, 2004 | 40.98 | 41.64 | 40.60 | 41.54 | 172,886 | +0.64(+1.56%) |
Mar 24, 2004 | 41.20 | 41.36 | 40.69 | 40.91 | 98,522 | -0.33(-0.80%) |
Mar 23, 2004 | 41.31 | 41.96 | 41.04 | 41.24 | 93,337 | +0.42(+1.04%) |
Mar 22, 2004 | 41.37 | 41.69 | 40.64 | 40.81 | 125,510 | -0.72(-1.74%) |
Mar 19, 2004 | 41.65 | 41.85 | 40.88 | 41.54 | 143,187 | -0.04(-0.10%) |
Mar 18, 2004 | 41.28 | 41.66 | 40.74 | 41.58 | 93,573 | +0.31(+0.74%) |
Mar 17, 2004 | 40.49 | 41.37 | 40.49 | 41.27 | 128,338 | +0.54(+1.33%) |
Mar 16, 2004 | 40.09 | 40.94 | 40.09 | 40.73 | 190,445 | +0.68(+1.69%) |
Mar 15, 2004 | 40.67 | 40.67 | 39.93 | 40.05 | 140,713 | -0.68(-1.67%) |
Mar 12, 2004 | 40.86 | 40.86 | 40.35 | 40.73 | 130,342 | -0.08(-0.21%) |
Mar 11, 2004 | 41.14 | 41.21 | 40.67 | 40.81 | 100,997 | -0.17(-0.41%) |
Mar 10, 2004 | 41.27 | 41.39 | 40.98 | 40.98 | 77,427 | -0.36(-0.88%) |
Mar 09, 2004 | 41.75 | 41.75 | 40.86 | 41.35 | 143,895 | -0.26(-0.63%) |
Mar 08, 2004 | 42.43 | 42.63 | 41.51 | 41.61 | 104,297 | -0.92(-2.15%) |
Mar 05, 2004 | 42.19 | 42.80 | 41.87 | 42.53 | 59,278 | +0.40(+0.95%) |
Mar 04, 2004 | 41.85 | 42.16 | 41.53 | 42.13 | 83,673 | +0.39(+0.94%) |
Mar 03, 2004 | 41.53 | 42.09 | 41.10 | 41.74 | 84,145 | +0.37(+0.90%) |
Mar 02, 2004 | 41.56 | 41.77 | 41.32 | 41.37 | 48,200 | -0.36(-0.87%) |
Mar 01, 2004 | 40.79 | 41.73 | 40.79 | 41.73 | 79,195 | +0.92(+2.25%) |
Feb 27, 2004 | 40.94 | 41.15 | 40.81 | 40.81 | 112,075 | -0.23(-0.56%) |
Feb 26, 2004 | 40.76 | 41.04 | 40.69 | 41.04 | 149,787 | +0.08(+0.19%) |
Feb 25, 2004 | 40.50 | 40.97 | 40.37 | 40.97 | 109,718 | +0.31(+0.75%) |
Feb 24, 2004 | 40.31 | 40.80 | 40.14 | 40.66 | 163,811 | +0.32(+0.80%) |
Feb 23, 2004 | 41.08 | 41.08 | 40.33 | 40.34 | 82,612 | -0.42(-1.02%) |
Feb 20, 2004 | 40.84 | 41.41 | 40.70 | 40.76 | 58,453 | -0.03(-0.08%) |
Feb 19, 2004 | 41.67 | 41.77 | 40.79 | 40.79 | 52,561 | -0.68(-1.64%) |
Feb 18, 2004 | 41.71 | 41.79 | 41.47 | 41.47 | 139,652 | -0.15(-0.37%) |
Feb 17, 2004 | 41.09 | 41.70 | 41.01 | 41.62 | 90,626 | +0.67(+1.64%) |
Feb 13, 2004 | 41.41 | 41.53 | 40.92 | 40.95 | 131,992 | -0.33(-0.80%) |
Feb 12, 2004 | 41.04 | 41.40 | 40.98 | 41.28 | 92,512 | +0.34(+0.82%) |
Feb 11, 2004 | 41.01 | 41.27 | 40.93 | 40.94 | 134,467 | -0.01(-0.04%) |
Feb 10, 2004 | 40.81 | 41.12 | 40.57 | 40.96 | 142,480 | +0.10(+0.25%) |
Feb 09, 2004 | 40.69 | 40.86 | 40.31 | 40.86 | 78,252 | +0.24(+0.58%) |
Feb 06, 2004 | 40.27 | 40.83 | 39.94 | 40.62 | 85,087 | +0.57(+1.42%) |
Feb 05, 2004 | 39.47 | 40.53 | 39.47 | 40.05 | 136,352 | +0.51(+1.29%) |
Feb 04, 2004 | 39.91 | 39.97 | 39.52 | 39.54 | 93,690 | -0.22(-0.56%) |
Feb 03, 2004 | 39.68 | 39.97 | 39.46 | 39.76 | 113,725 | -0.11(-0.28%) |
Feb 02, 2004 | 39.74 | 39.89 | 39.46 | 39.87 | 117,378 | +0.14(+0.36%) |
Jan 30, 2004 | 39.24 | 39.73 | 39.19 | 39.73 | 154,619 | +0.40(+1.01%) |
Jan 29, 2004 | 38.82 | 39.41 | 38.79 | 39.33 | 131,638 | +0.30(+0.76%) |
Jan 28, 2004 | 38.68 | 39.19 | 38.61 | 39.03 | 173,946 | +0.37(+0.97%) |
Jan 27, 2004 | 37.90 | 38.67 | 37.82 | 38.66 | 207,887 | +0.45(+1.18%) |
Jan 26, 2004 | 37.70 | 38.21 | 37.58 | 38.21 | 140,830 | +0.61(+1.62%) |
Jan 23, 2004 | 37.63 | 37.76 | 37.22 | 37.60 | 148,019 | +0.00(+0.00%) |
Jan 22, 2004 | 36.49 | 37.60 | 36.42 | 37.60 | 197,634 | +1.13(+3.09%) |
Jan 21, 2004 | 36.15 | 36.55 | 36.01 | 36.47 | 281,426 | +0.32(+0.89%) |
Jan 20, 2004 | 36.25 | 36.49 | 35.93 | 36.15 | 96,754 | -0.25(-0.68%) |
Jan 16, 2004 | 36.11 | 36.48 | 36.10 | 36.39 | 151,201 | +0.35(+0.97%) |
Jan 15, 2004 | 35.96 | 36.12 | 35.51 | 36.05 | 289,165 | +0.12(+0.33%) |
Jan 14, 2004 | 35.89 | 36.06 | 35.85 | 35.93 | 142,331 | +0.08(+0.21%) |
Jan 13, 2004 | 36.60 | 36.78 | 35.53 | 35.85 | 136,547 | -0.87(-2.38%) |
Jan 12, 2004 | 36.85 | 36.89 | 36.42 | 36.72 | 131,580 | -0.08(-0.21%) |
Jan 09, 2004 | 36.94 | 36.98 | 36.62 | 36.80 | 87,767 | -0.13(-0.34%) |
Jan 08, 2004 | 36.61 | 36.95 | 36.58 | 36.93 | 172,570 | -0.05(-0.14%) |
Jan 07, 2004 | 36.41 | 36.98 | 36.33 | 36.98 | 183,274 | +0.44(+1.21%) |
Jan 06, 2004 | 36.66 | 37.02 | 36.27 | 36.54 | 211,541 | -0.46(-1.24%) |
Jan 05, 2004 | 37.98 | 38.18 | 36.27 | 37.00 | 313,127 | -1.01(-2.66%) |