Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 32.78 | 42.24 | 30.25 | 34.65 | 18,336 | +1.98(+6.06%) |
Dec 30, 2004 | 31.90 | 32.78 | 30.25 | 32.67 | 1,363 | +1.65(+5.32%) |
Dec 29, 2004 | 31.90 | 31.90 | 30.25 | 31.02 | 527 | -0.76(-2.39%) |
Dec 28, 2004 | 30.80 | 31.78 | 30.36 | 31.78 | 918 | +0.87(+2.81%) |
Dec 27, 2004 | 31.02 | 33.00 | 30.91 | 30.91 | 1,963 | -0.65(-2.06%) |
Dec 23, 2004 | 30.70 | 32.12 | 30.25 | 31.56 | 1,109 | +0.87(+2.83%) |
Dec 22, 2004 | 31.13 | 32.45 | 29.92 | 30.69 | 4,418 | -0.55(-1.76%) |
Dec 21, 2004 | 29.48 | 31.90 | 29.48 | 31.24 | 1,718 | +0.33(+1.07%) |
Dec 20, 2004 | 30.25 | 31.77 | 29.48 | 30.91 | 627 | +0.11(+0.36%) |
Dec 17, 2004 | 32.56 | 32.89 | 28.60 | 30.80 | 2,500 | -2.20(-6.67%) |
Dec 16, 2004 | 33.11 | 33.11 | 32.12 | 33.00 | 409 | +1.10(+3.45%) |
Dec 15, 2004 | 32.01 | 33.00 | 31.90 | 31.90 | 154 | -1.21(-3.65%) |
Dec 14, 2004 | 32.56 | 33.66 | 32.45 | 33.11 | 1,200 | +0.55(+1.69%) |
Dec 13, 2004 | 33.21 | 33.43 | 32.56 | 32.56 | 609 | +0.00(+0.00%) |
Dec 10, 2004 | 32.01 | 33.11 | 32.01 | 32.56 | 645 | -0.33(-1.00%) |
Dec 09, 2004 | 33.77 | 33.77 | 32.01 | 32.89 | 1,163 | +0.44(+1.36%) |
Dec 08, 2004 | 33.11 | 33.11 | 32.45 | 32.45 | 463 | -0.55(-1.67%) |
Dec 07, 2004 | 32.35 | 33.11 | 32.35 | 33.00 | 1,481 | +0.11(+0.33%) |
Dec 06, 2004 | 32.45 | 33.99 | 31.90 | 32.89 | 1,609 | +0.77(+2.40%) |
Dec 03, 2004 | 31.02 | 33.55 | 30.80 | 32.12 | 2,209 | -0.44(-1.35%) |
Dec 02, 2004 | 30.80 | 33.32 | 30.80 | 32.56 | 681 | +1.43(+4.59%) |
Dec 01, 2004 | 34.21 | 34.21 | 31.02 | 31.13 | 1,236 | -2.75(-8.12%) |
Nov 30, 2004 | 33.88 | 34.32 | 33.11 | 33.88 | 1,227 | -0.22(-0.65%) |
Nov 29, 2004 | 34.21 | 34.54 | 32.12 | 34.10 | 1,245 | -0.88(-2.52%) |
Nov 26, 2004 | 33.77 | 34.98 | 33.55 | 34.98 | 509 | +1.43(+4.26%) |
Nov 24, 2004 | 33.00 | 33.55 | 31.90 | 33.55 | 1,254 | +0.22(+0.66%) |
Nov 23, 2004 | 32.89 | 33.33 | 32.89 | 33.33 | 427 | +0.33(+1.00%) |
Nov 22, 2004 | 33.00 | 33.66 | 32.01 | 33.00 | 945 | +0.11(+0.33%) |
Nov 19, 2004 | 30.80 | 33.00 | 30.80 | 32.89 | 118 | +2.09(+6.79%) |
Nov 18, 2004 | 33.00 | 33.99 | 30.47 | 30.80 | 845 | -2.20(-6.67%) |
Nov 17, 2004 | 33.00 | 33.11 | 30.58 | 33.00 | 1,009 | +0.12(+0.37%) |
Nov 16, 2004 | 33.11 | 33.33 | 32.88 | 32.88 | 890 | -0.67(-2.00%) |
Nov 15, 2004 | 32.01 | 33.77 | 32.01 | 33.55 | 790 | +0.33(+0.99%) |
Nov 12, 2004 | 34.87 | 35.09 | 32.78 | 33.22 | 863 | -1.65(-4.73%) |
Nov 11, 2004 | 34.10 | 35.86 | 31.02 | 34.87 | 2,300 | -0.76(-2.13%) |
Nov 10, 2004 | 34.22 | 36.85 | 34.22 | 35.63 | 509 | -0.79(-2.17%) |
Nov 09, 2004 | 37.95 | 37.95 | 35.42 | 36.42 | 309 | -0.43(-1.16%) |
Nov 08, 2004 | 35.42 | 37.07 | 35.42 | 36.85 | 972 | +1.11(+3.11%) |
Nov 05, 2004 | 34.43 | 35.86 | 34.32 | 35.74 | 1,045 | +2.08(+6.18%) |
Nov 04, 2004 | 34.77 | 35.75 | 33.55 | 33.66 | 4,800 | -1.54(-4.38%) |
Nov 03, 2004 | 34.76 | 35.20 | 34.76 | 35.20 | 318 | -0.55(-1.54%) |
Nov 02, 2004 | 34.65 | 36.41 | 34.65 | 35.75 | 254 | +1.10(+3.17%) |
Nov 01, 2004 | 34.76 | 35.09 | 34.21 | 34.65 | 2,181 | +0.54(+1.58%) |
Oct 29, 2004 | 33.77 | 34.11 | 33.22 | 34.11 | 1,018 | +0.34(+1.01%) |
Oct 28, 2004 | 35.75 | 35.75 | 32.90 | 33.77 | 1,518 | -1.32(-3.76%) |
Oct 27, 2004 | 30.69 | 36.30 | 30.69 | 35.09 | 6,600 | +6.93(+24.61%) |
Oct 26, 2004 | 29.70 | 31.68 | 28.05 | 28.16 | 1,418 | +0.11(+0.39%) |
Oct 25, 2004 | 29.70 | 29.70 | 28.05 | 28.05 | 2,218 | -1.54(-5.20%) |
Oct 22, 2004 | 32.78 | 32.78 | 26.73 | 29.59 | 3,027 | -2.30(-7.21%) |
Oct 21, 2004 | 29.48 | 31.89 | 28.93 | 31.89 | 136 | +0.54(+1.72%) |
Oct 20, 2004 | 27.50 | 31.79 | 26.40 | 31.35 | 1,163 | +3.30(+11.76%) |
Oct 19, 2004 | 28.60 | 30.47 | 28.05 | 28.05 | 1,390 | -1.76(-5.90%) |
Oct 18, 2004 | 28.82 | 29.81 | 28.60 | 29.81 | 354 | +0.88(+3.04%) |
Oct 15, 2004 | 29.26 | 30.80 | 28.93 | 28.93 | 863 | -0.66(-2.23%) |
Oct 14, 2004 | 30.36 | 31.90 | 28.49 | 29.59 | 3,181 | -0.11(-0.37%) |
Oct 13, 2004 | 30.91 | 30.91 | 28.60 | 29.70 | 400 | -0.99(-3.23%) |
Oct 12, 2004 | 29.70 | 30.69 | 28.60 | 30.69 | 1,109 | -0.11(-0.36%) |
Oct 11, 2004 | 30.25 | 30.80 | 30.24 | 30.80 | 481 | -1.76(-5.41%) |
Oct 08, 2004 | 31.91 | 32.56 | 31.90 | 32.56 | 490 | +1.32(+4.23%) |
Oct 07, 2004 | 33.66 | 33.66 | 30.47 | 31.24 | 463 | -1.42(-4.34%) |
Oct 06, 2004 | 29.92 | 32.88 | 29.92 | 32.66 | 336 | +1.74(+5.62%) |
Oct 05, 2004 | 33.33 | 34.32 | 30.36 | 30.92 | 1,154 | -1.31(-4.06%) |
Oct 04, 2004 | 31.24 | 35.09 | 31.24 | 32.23 | 763 | -0.22(-0.68%) |
Oct 01, 2004 | 32.78 | 33.00 | 32.45 | 32.45 | 218 | -0.32(-0.97%) |
Sep 30, 2004 | 30.03 | 32.99 | 30.03 | 32.77 | 900 | +3.51(+11.99%) |
Sep 29, 2004 | 32.35 | 32.45 | 28.27 | 29.26 | 945 | -2.85(-8.87%) |
Sep 28, 2004 | 31.02 | 32.24 | 28.83 | 32.11 | 509 | +0.98(+3.14%) |
Sep 27, 2004 | 29.04 | 33.00 | 27.61 | 31.13 | 1,290 | +3.08(+10.98%) |
Sep 24, 2004 | 31.35 | 31.79 | 27.72 | 28.05 | 636 | -3.41(-10.84%) |
Sep 23, 2004 | 31.35 | 31.46 | 31.35 | 31.46 | 190 | +0.44(+1.42%) |
Sep 22, 2004 | 31.56 | 31.56 | 30.25 | 31.02 | 690 | -0.65(-2.05%) |
Sep 21, 2004 | 33.66 | 33.66 | 31.02 | 31.67 | 1,954 | -0.56(-1.74%) |
Sep 20, 2004 | 32.56 | 33.00 | 31.35 | 32.23 | 427 | -0.44(-1.35%) |
Sep 17, 2004 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 33.55 | 33.55 | 32.56 | 32.67 | 436 | -0.33(-1.00%) |
Sep 15, 2004 | 32.67 | 33.00 | 32.67 | 33.00 | 4,709 | +0.01(+0.03%) |
Sep 14, 2004 | 33.00 | 33.00 | 32.68 | 32.99 | 90 | -0.01(-0.03%) |
Sep 13, 2004 | 33.00 | 33.00 | 32.78 | 33.00 | 309 | -0.77(-2.28%) |
Sep 10, 2004 | 33.76 | 33.77 | 32.78 | 33.77 | 445 | -0.22(-0.65%) |
Sep 09, 2004 | 30.14 | 33.99 | 29.26 | 33.99 | 981 | +1.21(+3.69%) |
Sep 08, 2004 | 35.20 | 35.42 | 32.78 | 32.78 | 3,527 | -1.87(-5.40%) |
Sep 07, 2004 | 34.21 | 35.63 | 34.21 | 34.65 | 700 | -0.77(-2.17%) |
Sep 03, 2004 | 35.64 | 35.75 | 34.55 | 35.42 | 172 | -0.44(-1.23%) |
Sep 02, 2004 | 37.29 | 37.29 | 35.31 | 35.86 | 218 | -1.21(-3.26%) |
Sep 01, 2004 | 37.07 | 37.40 | 35.42 | 37.07 | 3,754 | -0.11(-0.30%) |
Aug 31, 2004 | 35.09 | 37.51 | 34.43 | 37.18 | 6,109 | +1.98(+5.62%) |
Aug 30, 2004 | 36.30 | 36.30 | 34.98 | 35.20 | 227 | +0.00(+0.00%) |
Aug 27, 2004 | 34.98 | 35.20 | 34.87 | 35.20 | 163 | +1.65(+4.92%) |
Aug 26, 2004 | 34.21 | 35.75 | 31.68 | 33.55 | 890 | -2.42(-6.73%) |
Aug 25, 2004 | 36.30 | 36.62 | 35.43 | 35.97 | 309 | -1.10(-2.97%) |
Aug 24, 2004 | 36.30 | 37.40 | 36.30 | 37.07 | 472 | -0.21(-0.56%) |
Aug 23, 2004 | 37.18 | 37.40 | 36.30 | 37.28 | 1,190 | +0.10(+0.27%) |
Aug 20, 2004 | 33.88 | 37.62 | 33.88 | 37.18 | 3,590 | +3.73(+11.15%) |
Aug 19, 2004 | 33.44 | 33.55 | 32.12 | 33.45 | 1,618 | -0.43(-1.27%) |
Aug 18, 2004 | 34.21 | 34.43 | 33.00 | 33.88 | 1,263 | -0.77(-2.22%) |
Aug 17, 2004 | 34.10 | 35.20 | 32.89 | 34.65 | 3,372 | +0.99(+2.94%) |
Aug 16, 2004 | 30.69 | 34.10 | 30.25 | 33.66 | 4,181 | +2.98(+9.72%) |
Aug 13, 2004 | 28.49 | 30.68 | 27.17 | 30.68 | 2,327 | +2.96(+10.67%) |
Aug 12, 2004 | 28.27 | 28.60 | 27.28 | 27.72 | 2,681 | +0.77(+2.86%) |
Aug 11, 2004 | 23.43 | 28.60 | 22.56 | 26.95 | 3,054 | +1.98(+7.93%) |
Aug 10, 2004 | 26.74 | 26.74 | 24.24 | 24.97 | 581 | -1.76(-6.58%) |
Aug 09, 2004 | 26.73 | 26.73 | 24.75 | 26.73 | 636 | +1.43(+5.65%) |
Aug 06, 2004 | 25.30 | 25.30 | 24.42 | 25.30 | 545 | -0.66(-2.54%) |
Aug 05, 2004 | 24.97 | 26.29 | 23.65 | 25.96 | 3,518 | +0.23(+0.90%) |
Aug 04, 2004 | 24.31 | 28.60 | 23.87 | 25.73 | 1,290 | +0.98(+3.96%) |
Aug 03, 2004 | 25.30 | 25.85 | 23.65 | 24.75 | 1,509 | -0.78(-3.06%) |
Aug 02, 2004 | 25.08 | 25.53 | 23.54 | 25.53 | 2,009 | +0.34(+1.35%) |
Jul 30, 2004 | 25.85 | 26.84 | 25.19 | 25.19 | 763 | -0.66(-2.55%) |
Jul 29, 2004 | 28.49 | 28.49 | 24.97 | 25.85 | 1,345 | -2.75(-9.62%) |
Jul 28, 2004 | 26.95 | 28.60 | 26.62 | 28.60 | 1,172 | +1.65(+6.12%) |
Jul 27, 2004 | 27.82 | 28.37 | 26.95 | 26.95 | 81 | -0.33(-1.21%) |
Jul 26, 2004 | 28.27 | 28.27 | 27.28 | 27.28 | 418 | -0.99(-3.50%) |
Jul 23, 2004 | 27.39 | 28.60 | 27.06 | 28.27 | 681 | -0.33(-1.15%) |
Jul 22, 2004 | 30.25 | 30.25 | 28.60 | 28.60 | 1,063 | -1.98(-6.47%) |
Jul 21, 2004 | 30.58 | 30.58 | 30.58 | 30.58 | 54 | -1.32(-4.14%) |
Jul 20, 2004 | 32.01 | 32.01 | 30.59 | 31.90 | 400 | -0.32(-0.99%) |
Jul 19, 2004 | 31.57 | 32.23 | 31.57 | 32.22 | 290 | +0.77(+2.45%) |
Jul 16, 2004 | 31.35 | 33.11 | 30.25 | 31.45 | 1,318 | -1.55(-4.70%) |
Jul 15, 2004 | 31.35 | 33.00 | 31.35 | 33.00 | 445 | +2.20(+7.14%) |
Jul 14, 2004 | 31.24 | 31.24 | 30.47 | 30.80 | 927 | -0.22(-0.71%) |
Jul 13, 2004 | 29.70 | 31.46 | 26.73 | 31.02 | 1,145 | +1.21(+4.06%) |
Jul 12, 2004 | 29.48 | 29.81 | 29.48 | 29.81 | 1,072 | -0.11(-0.37%) |
Jul 09, 2004 | 28.82 | 30.24 | 26.74 | 29.92 | 2,000 | +0.99(+3.42%) |
Jul 08, 2004 | 29.59 | 29.59 | 28.93 | 28.93 | 318 | -0.77(-2.59%) |
Jul 07, 2004 | 29.48 | 30.25 | 29.48 | 29.70 | 1,300 | -0.33(-1.10%) |
Jul 06, 2004 | 29.92 | 30.03 | 29.92 | 30.03 | 218 | -0.11(-0.36%) |
Jul 02, 2004 | 29.81 | 30.25 | 29.81 | 30.14 | 727 | +0.33(+1.11%) |
Jul 01, 2004 | 30.80 | 31.68 | 29.15 | 29.81 | 836 | -1.10(-3.56%) |
Jun 30, 2004 | 29.48 | 31.24 | 28.60 | 30.91 | 2,318 | +2.31(+8.08%) |
Jun 29, 2004 | 29.48 | 29.48 | 27.94 | 28.60 | 2,654 | -0.88(-2.99%) |
Jun 28, 2004 | 28.93 | 30.69 | 27.83 | 29.48 | 7,836 | -1.98(-6.29%) |
Jun 25, 2004 | 34.10 | 36.08 | 30.58 | 31.46 | 2,018 | -0.88(-2.72%) |
Jun 24, 2004 | 34.21 | 34.65 | 30.81 | 32.34 | 6,054 | -3.85(-10.64%) |
Jun 23, 2004 | 33.88 | 36.19 | 33.88 | 36.19 | 372 | +1.65(+4.78%) |
Jun 22, 2004 | 35.64 | 35.64 | 34.54 | 34.54 | 254 | -0.11(-0.32%) |
Jun 21, 2004 | 35.64 | 35.64 | 34.65 | 34.65 | 118 | -0.99(-2.78%) |
Jun 18, 2004 | 34.76 | 35.64 | 34.76 | 35.64 | 381 | +0.87(+2.50%) |
Jun 17, 2004 | 34.43 | 35.09 | 34.32 | 34.77 | 4,436 | +0.23(+0.67%) |
Jun 16, 2004 | 34.76 | 34.98 | 34.43 | 34.54 | 963 | -0.23(-0.66%) |
Jun 15, 2004 | 34.43 | 34.87 | 34.10 | 34.77 | 236 | -0.44(-1.25%) |
Jun 14, 2004 | 34.65 | 35.21 | 34.43 | 35.21 | 1,190 | +0.23(+0.66%) |
Jun 10, 2004 | 34.98 | 35.20 | 34.66 | 34.98 | 300 | -0.77(-2.15%) |
Jun 09, 2004 | 35.64 | 36.19 | 34.98 | 35.75 | 3,054 | +0.33(+0.93%) |
Jun 08, 2004 | 34.10 | 35.42 | 34.10 | 35.42 | 1,018 | +0.77(+2.22%) |
Jun 07, 2004 | 33.77 | 35.53 | 33.77 | 34.65 | 1,127 | -0.99(-2.78%) |
Jun 04, 2004 | 34.66 | 35.64 | 34.66 | 35.64 | 72 | +0.00(+0.00%) |
Jun 03, 2004 | 35.09 | 35.64 | 34.32 | 35.64 | 318 | +0.22(+0.62%) |
Jun 02, 2004 | 36.08 | 37.84 | 34.43 | 35.42 | 1,709 | -1.32(-3.59%) |
Jun 01, 2004 | 35.75 | 37.62 | 34.54 | 36.74 | 1,072 | +0.44(+1.21%) |
May 28, 2004 | 35.75 | 37.29 | 35.75 | 36.30 | 736 | -1.76(-4.62%) |
May 27, 2004 | 37.40 | 38.06 | 37.40 | 38.06 | 227 | +1.65(+4.53%) |
May 26, 2004 | 37.29 | 37.40 | 36.19 | 36.41 | 1,418 | -0.99(-2.65%) |
May 25, 2004 | 36.41 | 37.40 | 36.30 | 37.40 | 1,581 | +1.43(+3.98%) |
May 24, 2004 | 35.97 | 36.30 | 35.75 | 35.97 | 1,645 | -1.32(-3.54%) |
May 21, 2004 | 37.29 | 37.29 | 36.41 | 37.29 | 381 | +0.99(+2.73%) |
May 20, 2004 | 36.30 | 36.30 | 35.86 | 36.30 | 172 | -1.10(-2.94%) |
May 19, 2004 | 37.38 | 37.84 | 36.41 | 37.40 | 790 | +0.00(+0.00%) |
May 18, 2004 | 33.33 | 37.40 | 33.00 | 37.40 | 1,054 | +2.32(+6.62%) |
May 17, 2004 | 36.30 | 36.30 | 34.10 | 35.08 | 418 | -0.89(-2.48%) |
May 14, 2004 | 33.66 | 36.08 | 32.56 | 35.97 | 3,781 | +0.89(+2.54%) |
May 13, 2004 | 34.10 | 35.20 | 34.10 | 35.08 | 2,281 | +0.98(+2.87%) |
May 12, 2004 | 38.61 | 38.61 | 33.99 | 34.10 | 7,818 | -4.73(-12.18%) |
May 11, 2004 | 38.61 | 40.59 | 38.61 | 38.83 | 1,809 | -0.88(-2.22%) |
May 10, 2004 | 41.69 | 41.69 | 38.61 | 39.71 | 3,936 | -0.66(-1.63%) |
May 07, 2004 | 41.36 | 41.36 | 40.15 | 40.37 | 2,836 | -1.65(-3.93%) |
May 06, 2004 | 42.90 | 43.01 | 40.15 | 42.02 | 4,918 | -0.11(-0.26%) |
May 05, 2004 | 40.70 | 42.90 | 40.70 | 42.13 | 1,463 | +0.11(+0.26%) |
May 04, 2004 | 42.01 | 42.02 | 41.25 | 42.02 | 1,081 | +0.22(+0.53%) |
May 03, 2004 | 43.40 | 43.40 | 41.80 | 41.80 | 1,218 | +0.00(+0.00%) |
Apr 30, 2004 | 41.25 | 43.01 | 41.25 | 41.80 | 1,527 | -1.65(-3.80%) |
Apr 29, 2004 | 44.00 | 44.00 | 41.80 | 43.45 | 372 | -0.44(-1.00%) |
Apr 28, 2004 | 42.90 | 44.00 | 42.90 | 43.89 | 463 | +0.99(+2.31%) |
Apr 27, 2004 | 43.01 | 43.67 | 42.90 | 42.90 | 1,290 | -1.10(-2.50%) |
Apr 26, 2004 | 44.33 | 45.10 | 44.00 | 44.00 | 1,309 | -0.33(-0.74%) |
Apr 23, 2004 | 46.97 | 47.19 | 43.56 | 44.33 | 1,300 | -0.44(-0.98%) |
Apr 22, 2004 | 42.68 | 45.88 | 42.02 | 44.77 | 4,590 | +0.77(+1.75%) |
Apr 21, 2004 | 43.45 | 44.00 | 43.45 | 44.00 | 2,881 | +0.99(+2.30%) |
Apr 20, 2004 | 43.89 | 43.89 | 42.35 | 43.01 | 1,163 | -0.10(-0.23%) |
Apr 19, 2004 | 44.22 | 44.22 | 41.80 | 43.11 | 2,300 | +0.54(+1.27%) |
Apr 16, 2004 | 43.45 | 43.45 | 42.57 | 42.57 | 427 | -0.33(-0.77%) |
Apr 15, 2004 | 42.90 | 42.90 | 41.70 | 42.90 | 481 | +0.01(+0.03%) |
Apr 14, 2004 | 43.23 | 44.00 | 41.69 | 42.89 | 1,372 | -0.11(-0.26%) |
Apr 13, 2004 | 41.36 | 43.23 | 41.25 | 43.00 | 1,627 | -0.23(-0.53%) |
Apr 12, 2004 | 41.03 | 44.00 | 41.03 | 43.23 | 1,627 | +0.11(+0.26%) |
Apr 08, 2004 | 43.23 | 43.34 | 41.58 | 43.12 | 1,018 | +0.34(+0.80%) |
Apr 07, 2004 | 41.91 | 43.23 | 41.25 | 42.78 | 1,354 | +1.52(+3.68%) |
Apr 06, 2004 | 43.45 | 43.56 | 41.03 | 41.26 | 2,181 | -2.19(-5.04%) |
Apr 05, 2004 | 42.46 | 43.89 | 41.25 | 43.45 | 2,400 | +0.00(+0.00%) |
Apr 02, 2004 | 43.89 | 44.00 | 42.35 | 43.45 | 1,390 | -0.21(-0.48%) |
Apr 01, 2004 | 43.06 | 44.00 | 42.46 | 43.66 | 2,518 | +1.97(+4.72%) |
Mar 31, 2004 | 43.12 | 43.45 | 40.59 | 41.69 | 3,290 | -1.21(-2.82%) |
Mar 30, 2004 | 41.25 | 42.90 | 40.92 | 42.90 | 2,690 | +1.54(+3.72%) |
Mar 29, 2004 | 41.25 | 43.45 | 41.25 | 41.36 | 2,427 | -0.44(-1.05%) |
Mar 26, 2004 | 41.91 | 41.91 | 41.80 | 41.80 | 227 | +0.11(+0.26%) |
Mar 25, 2004 | 42.24 | 42.24 | 41.58 | 41.69 | 1,009 | -0.65(-1.53%) |
Mar 24, 2004 | 41.69 | 42.34 | 41.69 | 42.34 | 172 | +0.65(+1.56%) |
Mar 23, 2004 | 42.68 | 42.90 | 41.58 | 41.69 | 1,545 | -0.55(-1.30%) |
Mar 22, 2004 | 43.45 | 43.45 | 41.80 | 42.24 | 1,109 | -0.76(-1.77%) |
Mar 19, 2004 | 44.00 | 44.00 | 42.68 | 43.00 | 1,436 | -0.01(-0.03%) |
Mar 18, 2004 | 42.90 | 43.12 | 42.68 | 43.01 | 4,954 | +1.43(+3.44%) |
Mar 17, 2004 | 41.13 | 42.46 | 41.13 | 41.58 | 1,318 | +1.21(+3.00%) |
Mar 16, 2004 | 41.03 | 44.22 | 39.60 | 40.37 | 836 | -0.88(-2.13%) |
Mar 15, 2004 | 44.44 | 44.44 | 40.59 | 41.25 | 654 | +0.00(+0.00%) |
Mar 12, 2004 | 40.59 | 42.56 | 40.59 | 41.25 | 1,654 | -0.77(-1.83%) |
Mar 11, 2004 | 42.79 | 42.90 | 41.25 | 42.02 | 2,154 | -0.66(-1.55%) |
Mar 10, 2004 | 43.12 | 43.34 | 42.35 | 42.68 | 809 | -0.53(-1.22%) |
Mar 09, 2004 | 43.45 | 44.00 | 42.35 | 43.21 | 3,336 | -0.57(-1.30%) |
Mar 08, 2004 | 43.34 | 44.00 | 43.12 | 43.78 | 1,809 | +0.88(+2.05%) |
Mar 05, 2004 | 42.46 | 43.45 | 41.80 | 42.90 | 4,127 | -0.33(-0.76%) |
Mar 04, 2004 | 42.35 | 43.45 | 42.35 | 43.23 | 2,481 | +0.33(+0.77%) |
Mar 03, 2004 | 42.24 | 43.56 | 42.02 | 42.90 | 4,654 | +0.55(+1.30%) |
Mar 02, 2004 | 42.57 | 42.79 | 42.14 | 42.35 | 2,009 | -0.22(-0.52%) |
Mar 01, 2004 | 43.89 | 43.89 | 42.02 | 42.57 | 1,109 | -0.55(-1.28%) |
Feb 27, 2004 | 43.89 | 43.89 | 39.60 | 43.12 | 4,654 | +0.22(+0.51%) |
Feb 26, 2004 | 44.00 | 44.00 | 42.35 | 42.90 | 2,309 | -1.10(-2.50%) |
Feb 25, 2004 | 41.69 | 44.00 | 41.25 | 44.00 | 3,972 | +1.98(+4.71%) |
Feb 24, 2004 | 42.35 | 42.35 | 40.81 | 42.02 | 1,727 | -0.88(-2.05%) |
Feb 23, 2004 | 41.36 | 42.90 | 41.25 | 42.90 | 2,172 | +1.65(+4.00%) |
Feb 20, 2004 | 41.25 | 41.36 | 39.05 | 41.25 | 1,363 | +1.21(+3.02%) |
Feb 19, 2004 | 41.25 | 41.25 | 40.04 | 40.04 | 663 | -1.21(-2.93%) |
Feb 18, 2004 | 40.15 | 41.80 | 40.15 | 41.25 | 1,272 | +1.10(+2.74%) |
Feb 17, 2004 | 40.70 | 41.80 | 39.27 | 40.15 | 1,263 | -1.43(-3.44%) |
Feb 13, 2004 | 42.90 | 42.90 | 39.27 | 41.58 | 6,118 | -1.10(-2.58%) |
Feb 12, 2004 | 42.35 | 42.90 | 40.59 | 42.68 | 2,563 | +0.00(+0.00%) |
Feb 11, 2004 | 45.32 | 45.98 | 42.57 | 42.68 | 2,981 | -0.77(-1.77%) |
Feb 10, 2004 | 42.90 | 44.11 | 42.68 | 43.45 | 5,481 | +1.10(+2.60%) |
Feb 09, 2004 | 40.15 | 44.22 | 40.15 | 42.35 | 1,990 | -0.99(-2.28%) |
Feb 06, 2004 | 39.05 | 43.67 | 38.06 | 43.34 | 7,300 | +4.29(+10.99%) |
Feb 05, 2004 | 40.70 | 40.71 | 37.95 | 39.05 | 3,436 | -2.20(-5.33%) |
Feb 04, 2004 | 41.80 | 42.46 | 40.69 | 41.25 | 3,154 | -1.43(-3.35%) |
Feb 03, 2004 | 44.00 | 44.00 | 41.36 | 42.68 | 2,845 | -0.22(-0.51%) |
Feb 02, 2004 | 44.33 | 44.33 | 41.80 | 42.90 | 3,954 | -0.11(-0.26%) |
Jan 30, 2004 | 44.00 | 44.76 | 42.13 | 43.01 | 4,100 | -0.99(-2.25%) |
Jan 29, 2004 | 44.00 | 44.77 | 44.00 | 44.00 | 4,727 | -0.22(-0.50%) |
Jan 28, 2004 | 44.44 | 44.44 | 43.67 | 44.22 | 1,163 | +0.33(+0.75%) |
Jan 27, 2004 | 43.12 | 44.55 | 42.79 | 43.89 | 2,854 | -0.11(-0.25%) |
Jan 26, 2004 | 45.65 | 45.65 | 42.13 | 44.00 | 1,854 | -0.55(-1.23%) |
Jan 23, 2004 | 44.55 | 44.99 | 41.91 | 44.55 | 2,372 | -0.22(-0.49%) |
Jan 22, 2004 | 43.12 | 45.10 | 42.68 | 44.77 | 5,300 | +1.65(+3.83%) |
Jan 21, 2004 | 43.01 | 45.65 | 43.01 | 43.12 | 3,063 | -2.42(-5.31%) |
Jan 20, 2004 | 45.43 | 46.20 | 45.43 | 45.54 | 490 | -0.55(-1.19%) |
Jan 16, 2004 | 47.85 | 48.07 | 45.32 | 46.09 | 1,227 | -0.54(-1.16%) |
Jan 15, 2004 | 45.87 | 46.63 | 43.23 | 46.63 | 8,983 | +1.87(+4.18%) |
Jan 14, 2004 | 44.00 | 46.20 | 42.46 | 44.76 | 4,645 | +0.21(+0.47%) |
Jan 13, 2004 | 45.10 | 48.84 | 41.80 | 44.55 | 7,107 | -3.85(-7.95%) |
Jan 12, 2004 | 48.84 | 48.84 | 44.88 | 48.40 | 2,152 | -0.44(-0.90%) |
Jan 09, 2004 | 48.40 | 48.84 | 47.52 | 48.84 | 1,502 | +0.66(+1.37%) |
Jan 08, 2004 | 47.63 | 49.50 | 45.10 | 48.18 | 5,196 | +0.11(+0.23%) |
Jan 07, 2004 | 49.50 | 49.50 | 47.63 | 48.07 | 1,411 | -0.76(-1.55%) |
Jan 06, 2004 | 46.75 | 49.50 | 46.54 | 48.83 | 2,527 | +2.08(+4.45%) |
Jan 05, 2004 | 46.75 | 46.75 | 44.99 | 46.75 | 2,609 | +0.66(+1.43%) |