Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.23 | 31.51 | 31.19 | 31.29 | 2,919,981 | +0.11(+0.36%) |
Dec 30, 2004 | 31.13 | 31.27 | 31.01 | 31.18 | 2,596,815 | +0.05(+0.17%) |
Dec 29, 2004 | 31.34 | 31.56 | 31.06 | 31.13 | 2,841,835 | -0.50(-1.59%) |
Dec 28, 2004 | 31.57 | 31.68 | 31.49 | 31.63 | 2,252,941 | +0.12(+0.38%) |
Dec 27, 2004 | 31.62 | 31.68 | 31.49 | 31.51 | 1,938,693 | -0.04(-0.13%) |
Dec 23, 2004 | 31.56 | 31.64 | 31.43 | 31.55 | 1,689,290 | +0.09(+0.27%) |
Dec 22, 2004 | 31.43 | 31.60 | 31.26 | 31.46 | 2,668,159 | -0.11(-0.36%) |
Dec 21, 2004 | 31.20 | 31.58 | 31.07 | 31.58 | 3,985,915 | +0.30(+0.95%) |
Dec 20, 2004 | 31.32 | 31.54 | 31.23 | 31.28 | 3,676,353 | +0.11(+0.34%) |
Dec 17, 2004 | 30.88 | 31.46 | 30.86 | 31.17 | 7,920,589 | -0.43(-1.36%) |
Dec 16, 2004 | 31.77 | 31.82 | 31.35 | 31.60 | 4,596,726 | -0.22(-0.69%) |
Dec 15, 2004 | 31.49 | 31.84 | 31.43 | 31.82 | 5,838,300 | +0.40(+1.26%) |
Dec 14, 2004 | 31.09 | 31.48 | 31.09 | 31.43 | 4,595,365 | +0.20(+0.64%) |
Dec 13, 2004 | 30.96 | 31.31 | 30.89 | 31.23 | 5,972,826 | +0.37(+1.20%) |
Dec 10, 2004 | 30.53 | 30.98 | 30.52 | 30.86 | 4,945,134 | +0.21(+0.69%) |
Dec 09, 2004 | 30.20 | 30.68 | 29.98 | 30.64 | 6,752,929 | +0.36(+1.18%) |
Dec 08, 2004 | 30.47 | 30.84 | 30.08 | 30.29 | 9,301,073 | -0.14(-0.46%) |
Dec 07, 2004 | 31.00 | 31.11 | 30.36 | 30.43 | 7,201,250 | -0.67(-2.15%) |
Dec 06, 2004 | 31.63 | 31.72 | 30.94 | 31.09 | 6,931,139 | -0.65(-2.06%) |
Dec 03, 2004 | 31.86 | 33.42 | 31.29 | 31.75 | 18,463,992 | -2.43(-7.10%) |
Dec 02, 2004 | 34.01 | 34.27 | 33.93 | 34.18 | 2,065,964 | +0.07(+0.21%) |
Dec 01, 2004 | 33.52 | 34.17 | 33.42 | 34.10 | 2,794,826 | +0.79(+2.36%) |
Nov 30, 2004 | 33.52 | 33.69 | 33.28 | 33.32 | 2,622,965 | -0.28(-0.83%) |
Nov 29, 2004 | 33.75 | 33.91 | 33.46 | 33.59 | 1,801,446 | -0.22(-0.65%) |
Nov 26, 2004 | 33.84 | 34.02 | 33.81 | 33.81 | 405,695 | -0.05(-0.14%) |
Nov 24, 2004 | 34.07 | 34.34 | 33.67 | 33.86 | 1,849,815 | -0.11(-0.33%) |
Nov 23, 2004 | 33.81 | 34.02 | 33.56 | 33.97 | 2,282,265 | +0.08(+0.23%) |
Nov 22, 2004 | 33.81 | 33.97 | 33.48 | 33.89 | 2,379,910 | +0.15(+0.43%) |
Nov 19, 2004 | 34.41 | 34.44 | 33.67 | 33.75 | 1,595,575 | -0.62(-1.81%) |
Nov 18, 2004 | 34.36 | 34.63 | 34.26 | 34.37 | 1,538,137 | -0.19(-0.54%) |
Nov 17, 2004 | 34.37 | 34.61 | 34.27 | 34.55 | 4,176,217 | +0.24(+0.71%) |
Nov 16, 2004 | 34.08 | 34.39 | 33.98 | 34.31 | 3,328,398 | +0.15(+0.45%) |
Nov 15, 2004 | 34.00 | 34.20 | 33.81 | 34.16 | 1,647,572 | +0.11(+0.31%) |
Nov 12, 2004 | 33.65 | 34.12 | 33.35 | 34.05 | 2,487,985 | +0.44(+1.32%) |
Nov 11, 2004 | 33.05 | 33.63 | 33.05 | 33.61 | 1,487,954 | +0.54(+1.64%) |
Nov 10, 2004 | 33.01 | 33.30 | 32.81 | 33.07 | 1,370,961 | +0.13(+0.40%) |
Nov 09, 2004 | 33.22 | 33.25 | 32.42 | 32.93 | 1,867,349 | -0.13(-0.40%) |
Nov 08, 2004 | 33.69 | 33.74 | 32.96 | 33.07 | 3,854,260 | -0.69(-2.06%) |
Nov 05, 2004 | 34.02 | 34.22 | 33.67 | 33.76 | 3,319,631 | -0.19(-0.57%) |
Nov 04, 2004 | 33.16 | 33.96 | 32.91 | 33.95 | 3,511,898 | +0.87(+2.64%) |
Nov 03, 2004 | 32.89 | 33.11 | 32.81 | 33.08 | 3,122,073 | +0.38(+1.17%) |
Nov 02, 2004 | 32.62 | 33.08 | 32.48 | 32.70 | 1,815,654 | +0.09(+0.26%) |
Nov 01, 2004 | 32.65 | 32.79 | 32.46 | 32.61 | 3,642,948 | +0.07(+0.20%) |
Oct 29, 2004 | 32.47 | 32.72 | 32.43 | 32.54 | 2,136,855 | +0.00(+0.00%) |
Oct 28, 2004 | 32.62 | 32.73 | 31.92 | 32.54 | 2,497,658 | -0.11(-0.34%) |
Oct 27, 2004 | 32.16 | 32.72 | 31.76 | 32.66 | 2,138,367 | +0.50(+1.56%) |
Oct 26, 2004 | 31.55 | 32.24 | 31.52 | 32.15 | 2,513,378 | +0.60(+1.89%) |
Oct 25, 2004 | 31.51 | 31.72 | 31.30 | 31.56 | 2,033,013 | -0.08(-0.25%) |
Oct 22, 2004 | 32.26 | 32.41 | 31.64 | 31.64 | 2,261,406 | -0.59(-1.83%) |
Oct 21, 2004 | 32.51 | 32.65 | 32.05 | 32.23 | 2,322,018 | -0.21(-0.63%) |
Oct 20, 2004 | 32.77 | 32.81 | 32.10 | 32.43 | 3,035,009 | -0.46(-1.41%) |
Oct 19, 2004 | 32.88 | 33.05 | 32.68 | 32.89 | 3,575,533 | -0.03(-0.08%) |
Oct 18, 2004 | 32.18 | 32.95 | 32.15 | 32.92 | 2,102,241 | +0.66(+2.05%) |
Oct 15, 2004 | 32.61 | 32.61 | 32.13 | 32.26 | 3,277,157 | -0.10(-0.31%) |
Oct 14, 2004 | 32.93 | 32.93 | 32.34 | 32.36 | 3,533,815 | -0.55(-1.67%) |
Oct 13, 2004 | 33.26 | 33.35 | 32.81 | 32.91 | 2,710,482 | -0.22(-0.68%) |
Oct 12, 2004 | 32.94 | 33.34 | 32.83 | 33.13 | 2,519,878 | -0.03(-0.10%) |
Oct 11, 2004 | 33.08 | 33.24 | 32.81 | 33.16 | 1,646,060 | +0.35(+1.07%) |
Oct 08, 2004 | 33.00 | 33.24 | 32.72 | 32.81 | 1,972,249 | -0.32(-0.98%) |
Oct 07, 2004 | 33.14 | 33.31 | 32.91 | 33.14 | 2,455,638 | -0.03(-0.08%) |
Oct 06, 2004 | 32.76 | 33.17 | 32.72 | 33.16 | 2,548,597 | +0.40(+1.23%) |
Oct 05, 2004 | 32.91 | 33.05 | 32.75 | 32.76 | 1,994,469 | -0.37(-1.11%) |
Oct 04, 2004 | 32.98 | 33.16 | 32.68 | 33.13 | 2,722,877 | +0.16(+0.49%) |
Oct 01, 2004 | 32.67 | 33.04 | 32.54 | 32.97 | 2,321,565 | +0.40(+1.24%) |
Sep 30, 2004 | 32.86 | 32.86 | 32.35 | 32.56 | 3,510,537 | -0.25(-0.77%) |
Sep 29, 2004 | 32.32 | 32.81 | 32.09 | 32.81 | 2,258,080 | +0.39(+1.20%) |
Sep 28, 2004 | 32.48 | 32.63 | 32.27 | 32.42 | 2,315,367 | -0.03(-0.10%) |
Sep 27, 2004 | 32.57 | 32.81 | 32.34 | 32.46 | 3,113,155 | -0.18(-0.55%) |
Sep 24, 2004 | 32.20 | 32.91 | 32.18 | 32.64 | 2,988,151 | +0.37(+1.15%) |
Sep 23, 2004 | 32.67 | 32.76 | 32.24 | 32.27 | 3,067,960 | -0.40(-1.24%) |
Sep 22, 2004 | 31.94 | 32.93 | 31.92 | 32.67 | 5,198,770 | +0.52(+1.63%) |
Sep 21, 2004 | 32.38 | 32.48 | 32.06 | 32.15 | 4,888,905 | -0.26(-0.82%) |
Sep 20, 2004 | 33.05 | 33.05 | 32.33 | 32.41 | 3,520,211 | -0.48(-1.47%) |
Sep 17, 2004 | 33.13 | 33.24 | 32.72 | 32.89 | 4,290,036 | -0.19(-0.56%) |
Sep 16, 2004 | 32.56 | 33.13 | 32.56 | 33.08 | 3,236,345 | +0.71(+2.21%) |
Sep 15, 2004 | 32.32 | 32.73 | 32.17 | 32.36 | 3,374,650 | +0.05(+0.14%) |
Sep 14, 2004 | 32.05 | 32.52 | 31.94 | 32.32 | 3,537,140 | +0.23(+0.72%) |
Sep 13, 2004 | 32.21 | 32.23 | 31.88 | 32.09 | 3,358,326 | +0.00(+0.00%) |
Sep 10, 2004 | 32.38 | 32.38 | 31.79 | 32.09 | 3,289,853 | +0.38(+1.21%) |
Sep 09, 2004 | 31.95 | 32.08 | 31.59 | 31.70 | 3,370,721 | -0.25(-0.79%) |
Sep 08, 2004 | 32.58 | 32.69 | 31.95 | 31.95 | 2,702,774 | -0.68(-2.09%) |
Sep 07, 2004 | 32.90 | 33.15 | 32.56 | 32.64 | 2,458,359 | -0.24(-0.72%) |
Sep 03, 2004 | 32.42 | 32.91 | 32.39 | 32.87 | 2,147,436 | +0.40(+1.24%) |
Sep 02, 2004 | 32.50 | 32.58 | 32.01 | 32.47 | 2,404,246 | +0.14(+0.43%) |
Sep 01, 2004 | 32.54 | 32.55 | 32.15 | 32.33 | 3,773,695 | -0.62(-1.89%) |
Aug 31, 2004 | 33.08 | 33.15 | 32.78 | 32.95 | 2,315,519 | -0.10(-0.30%) |
Aug 30, 2004 | 33.28 | 33.48 | 33.05 | 33.05 | 1,385,925 | -0.31(-0.93%) |
Aug 27, 2004 | 33.44 | 33.60 | 33.23 | 33.36 | 1,476,919 | -0.08(-0.24%) |
Aug 26, 2004 | 33.30 | 33.57 | 33.28 | 33.44 | 1,835,909 | +0.14(+0.42%) |
Aug 25, 2004 | 33.08 | 33.42 | 32.83 | 33.30 | 2,474,683 | +0.31(+0.94%) |
Aug 24, 2004 | 33.00 | 33.08 | 32.75 | 32.99 | 1,938,240 | +0.09(+0.26%) |
Aug 23, 2004 | 33.03 | 33.07 | 32.77 | 32.91 | 1,848,303 | -0.09(-0.26%) |
Aug 20, 2004 | 32.73 | 33.07 | 32.62 | 32.99 | 2,373,259 | +0.34(+1.03%) |
Aug 19, 2004 | 32.35 | 32.68 | 32.31 | 32.66 | 3,188,278 | +0.13(+0.39%) |
Aug 18, 2004 | 31.82 | 32.53 | 31.67 | 32.53 | 2,466,672 | +0.69(+2.18%) |
Aug 17, 2004 | 31.58 | 31.98 | 31.50 | 31.84 | 1,967,715 | +0.24(+0.77%) |
Aug 16, 2004 | 30.88 | 31.88 | 30.85 | 31.59 | 3,428,159 | +0.59(+1.90%) |
Aug 13, 2004 | 31.48 | 31.54 | 30.82 | 31.00 | 2,288,009 | -0.35(-1.12%) |
Aug 12, 2004 | 31.60 | 31.81 | 31.34 | 31.35 | 1,438,678 | -0.38(-1.21%) |
Aug 11, 2004 | 31.31 | 31.83 | 31.30 | 31.74 | 1,998,701 | +0.21(+0.67%) |
Aug 10, 2004 | 31.36 | 31.57 | 31.21 | 31.52 | 2,164,516 | +0.14(+0.44%) |
Aug 09, 2004 | 31.77 | 31.81 | 31.31 | 31.39 | 1,962,424 | -0.28(-0.88%) |
Aug 06, 2004 | 31.89 | 32.08 | 31.50 | 31.66 | 2,213,792 | -0.32(-1.01%) |
Aug 05, 2004 | 32.17 | 32.21 | 31.87 | 31.99 | 2,010,944 | -0.21(-0.64%) |
Aug 04, 2004 | 32.16 | 32.29 | 31.78 | 32.19 | 3,426,043 | -0.10(-0.31%) |
Aug 03, 2004 | 32.32 | 32.44 | 31.88 | 32.29 | 3,616,949 | -0.23(-0.71%) |
Aug 02, 2004 | 31.95 | 32.55 | 31.86 | 32.52 | 5,688,658 | -0.13(-0.41%) |
Jul 30, 2004 | 32.96 | 33.08 | 32.60 | 32.66 | 1,931,589 | -0.36(-1.08%) |
Jul 29, 2004 | 33.10 | 33.18 | 32.81 | 33.01 | 1,877,627 | +0.03(+0.08%) |
Jul 28, 2004 | 33.00 | 33.29 | 32.81 | 32.99 | 2,786,966 | -0.24(-0.74%) |
Jul 27, 2004 | 32.98 | 33.26 | 32.75 | 33.23 | 2,706,552 | +0.24(+0.74%) |
Jul 26, 2004 | 33.11 | 33.15 | 32.72 | 32.99 | 2,218,327 | -0.09(-0.28%) |
Jul 23, 2004 | 33.51 | 33.54 | 32.94 | 33.08 | 1,625,654 | -0.44(-1.30%) |
Jul 22, 2004 | 33.60 | 33.67 | 33.28 | 33.52 | 2,219,990 | +0.03(+0.08%) |
Jul 21, 2004 | 33.54 | 33.87 | 33.48 | 33.49 | 3,337,316 | -0.06(-0.18%) |
Jul 20, 2004 | 33.36 | 33.81 | 33.23 | 33.55 | 2,158,017 | +0.13(+0.38%) |
Jul 19, 2004 | 33.28 | 33.53 | 33.04 | 33.42 | 3,401,102 | +0.22(+0.68%) |
Jul 16, 2004 | 33.73 | 33.87 | 33.06 | 33.20 | 6,878,235 | -0.21(-0.63%) |
Jul 15, 2004 | 35.07 | 35.39 | 33.41 | 33.41 | 12,458,215 | -2.30(-6.45%) |
Jul 14, 2004 | 35.18 | 35.77 | 35.18 | 35.71 | 3,912,303 | +0.42(+1.20%) |
Jul 13, 2004 | 35.30 | 35.39 | 35.10 | 35.29 | 2,523,052 | +0.07(+0.21%) |
Jul 12, 2004 | 34.85 | 35.34 | 34.79 | 35.22 | 3,377,976 | +0.48(+1.37%) |
Jul 09, 2004 | 35.04 | 35.07 | 34.73 | 34.74 | 2,295,566 | -0.30(-0.85%) |
Jul 08, 2004 | 34.96 | 35.22 | 34.79 | 35.04 | 2,223,466 | +0.00(+0.00%) |
Jul 07, 2004 | 35.10 | 35.13 | 34.90 | 35.04 | 2,124,310 | +0.03(+0.08%) |
Jul 06, 2004 | 35.10 | 35.23 | 34.79 | 35.01 | 2,062,790 | -0.30(-0.84%) |
Jul 02, 2004 | 35.00 | 35.42 | 34.95 | 35.31 | 1,601,772 | +0.22(+0.64%) |
Jul 01, 2004 | 35.69 | 35.69 | 34.99 | 35.08 | 2,288,613 | -0.50(-1.39%) |
Jun 30, 2004 | 35.59 | 35.91 | 35.46 | 35.58 | 3,339,583 | +0.08(+0.22%) |
Jun 29, 2004 | 35.45 | 35.60 | 35.34 | 35.50 | 2,704,890 | -0.05(-0.13%) |
Jun 28, 2004 | 35.56 | 35.75 | 35.48 | 35.55 | 3,198,557 | +0.11(+0.32%) |
Jun 25, 2004 | 35.62 | 35.78 | 35.32 | 35.43 | 5,928,387 | +0.02(+0.06%) |
Jun 24, 2004 | 35.53 | 35.67 | 35.41 | 35.41 | 2,272,138 | -0.09(-0.24%) |
Jun 23, 2004 | 35.38 | 35.53 | 35.24 | 35.50 | 3,909,885 | +0.11(+0.30%) |
Jun 22, 2004 | 35.59 | 35.74 | 35.27 | 35.39 | 2,554,794 | -0.16(-0.45%) |
Jun 21, 2004 | 35.82 | 35.98 | 35.54 | 35.55 | 1,956,832 | -0.30(-0.85%) |
Jun 18, 2004 | 35.75 | 36.02 | 35.60 | 35.86 | 5,418,093 | +0.09(+0.24%) |
Jun 17, 2004 | 35.98 | 36.06 | 35.71 | 35.77 | 1,515,010 | -0.32(-0.88%) |
Jun 16, 2004 | 36.12 | 36.47 | 36.00 | 36.09 | 1,879,139 | -0.12(-0.33%) |
Jun 15, 2004 | 36.27 | 36.55 | 36.12 | 36.21 | 3,051,636 | +0.20(+0.57%) |
Jun 14, 2004 | 36.51 | 36.64 | 35.98 | 36.00 | 1,915,113 | -0.73(-1.98%) |
Jun 10, 2004 | 36.68 | 36.82 | 36.58 | 36.73 | 1,174,764 | +0.00(+0.00%) |
Jun 09, 2004 | 36.52 | 37.18 | 36.49 | 36.73 | 2,881,437 | +0.33(+0.91%) |
Jun 08, 2004 | 36.40 | 36.55 | 36.19 | 36.40 | 1,645,909 | -0.15(-0.40%) |
Jun 07, 2004 | 36.14 | 36.66 | 36.08 | 36.55 | 2,737,388 | +0.65(+1.82%) |
Jun 04, 2004 | 35.76 | 36.28 | 35.76 | 35.89 | 2,068,383 | +0.19(+0.54%) |
Jun 03, 2004 | 35.71 | 35.98 | 35.65 | 35.70 | 2,019,107 | -0.05(-0.13%) |
Jun 02, 2004 | 35.77 | 35.95 | 35.64 | 35.75 | 2,547,388 | +0.03(+0.09%) |
Jun 01, 2004 | 35.75 | 36.00 | 35.69 | 35.71 | 3,507,514 | -0.21(-0.57%) |
May 28, 2004 | 36.40 | 36.40 | 35.77 | 35.92 | 1,702,440 | -0.42(-1.15%) |
May 27, 2004 | 36.37 | 36.39 | 36.07 | 36.33 | 2,368,271 | +0.20(+0.55%) |
May 26, 2004 | 35.90 | 36.32 | 35.78 | 36.14 | 2,620,848 | +0.31(+0.87%) |
May 25, 2004 | 35.49 | 36.01 | 35.34 | 35.82 | 2,162,551 | +0.35(+0.99%) |
May 24, 2004 | 35.44 | 35.56 | 35.29 | 35.47 | 1,832,886 | +0.15(+0.41%) |
May 21, 2004 | 34.92 | 35.39 | 34.87 | 35.33 | 3,194,022 | +0.52(+1.48%) |
May 20, 2004 | 34.99 | 35.02 | 34.57 | 34.81 | 2,157,110 | -0.18(-0.51%) |
May 19, 2004 | 35.20 | 35.39 | 34.96 | 34.99 | 2,819,615 | +0.01(+0.02%) |
May 18, 2004 | 35.04 | 35.14 | 34.89 | 34.98 | 2,551,923 | +0.03(+0.09%) |
May 17, 2004 | 34.94 | 35.08 | 34.85 | 34.95 | 2,853,474 | -0.19(-0.53%) |
May 14, 2004 | 35.20 | 35.51 | 35.12 | 35.14 | 3,080,204 | -0.19(-0.54%) |
May 13, 2004 | 34.85 | 35.55 | 34.74 | 35.33 | 4,453,281 | +0.42(+1.21%) |
May 12, 2004 | 33.88 | 35.01 | 33.83 | 34.90 | 3,356,966 | +0.67(+1.97%) |
May 11, 2004 | 34.15 | 34.57 | 34.08 | 34.23 | 3,710,816 | +0.16(+0.47%) |
May 10, 2004 | 33.95 | 34.92 | 33.85 | 34.07 | 4,989,876 | -0.03(-0.08%) |
May 07, 2004 | 34.86 | 35.02 | 34.01 | 34.10 | 4,332,661 | -1.01(-2.86%) |
May 06, 2004 | 35.47 | 35.56 | 35.03 | 35.10 | 1,867,198 | -0.47(-1.32%) |
May 05, 2004 | 35.93 | 36.07 | 35.46 | 35.57 | 2,386,107 | +0.18(+0.50%) |
May 04, 2004 | 35.36 | 35.90 | 35.24 | 35.39 | 2,103,602 | +0.00(+0.00%) |
May 03, 2004 | 35.51 | 35.56 | 35.08 | 35.39 | 2,777,746 | -0.15(-0.41%) |
Apr 30, 2004 | 35.70 | 36.14 | 35.42 | 35.54 | 2,481,032 | -0.16(-0.44%) |
Apr 29, 2004 | 35.89 | 36.27 | 35.49 | 35.70 | 1,864,326 | -0.15(-0.42%) |
Apr 28, 2004 | 36.10 | 36.38 | 35.79 | 35.85 | 1,628,073 | -0.50(-1.37%) |
Apr 27, 2004 | 36.66 | 36.69 | 36.21 | 36.35 | 2,026,362 | -0.04(-0.11%) |
Apr 26, 2004 | 36.45 | 36.70 | 36.29 | 36.39 | 1,874,604 | -0.11(-0.31%) |
Apr 23, 2004 | 36.41 | 36.72 | 36.06 | 36.50 | 1,849,059 | +0.01(+0.04%) |
Apr 22, 2004 | 36.04 | 36.92 | 35.94 | 36.49 | 2,965,781 | +0.28(+0.79%) |
Apr 21, 2004 | 35.94 | 36.39 | 35.75 | 36.20 | 4,310,441 | +0.26(+0.74%) |
Apr 20, 2004 | 36.14 | 36.39 | 35.92 | 35.94 | 2,888,541 | -0.05(-0.15%) |
Apr 19, 2004 | 36.10 | 36.19 | 35.88 | 35.99 | 2,064,302 | -0.19(-0.53%) |
Apr 16, 2004 | 35.64 | 36.43 | 35.59 | 36.18 | 4,597,633 | +0.81(+2.28%) |
Apr 15, 2004 | 35.88 | 35.93 | 35.01 | 35.37 | 4,706,161 | -0.59(-1.64%) |
Apr 14, 2004 | 36.31 | 36.33 | 35.22 | 35.96 | 4,359,264 | -0.44(-1.20%) |
Apr 13, 2004 | 37.61 | 37.71 | 36.16 | 36.40 | 3,739,837 | -1.25(-3.32%) |
Apr 12, 2004 | 37.27 | 37.68 | 37.25 | 37.65 | 2,703,681 | +0.40(+1.07%) |
Apr 08, 2004 | 36.85 | 37.28 | 36.61 | 37.25 | 3,695,549 | +0.54(+1.48%) |
Apr 07, 2004 | 36.42 | 36.84 | 36.29 | 36.71 | 5,676,566 | +0.60(+1.67%) |
Apr 06, 2004 | 35.57 | 36.19 | 35.57 | 36.11 | 1,923,578 | +0.30(+0.83%) |
Apr 05, 2004 | 36.07 | 36.07 | 35.56 | 35.81 | 3,486,504 | -0.24(-0.68%) |
Apr 02, 2004 | 36.72 | 36.75 | 35.71 | 36.06 | 2,675,264 | -0.44(-1.21%) |
Apr 01, 2004 | 36.56 | 36.65 | 36.35 | 36.50 | 2,487,985 | -0.13(-0.36%) |
Mar 31, 2004 | 36.62 | 36.70 | 36.41 | 36.63 | 2,600,443 | +0.11(+0.29%) |
Mar 30, 2004 | 36.43 | 36.55 | 36.24 | 36.53 | 3,179,663 | -0.13(-0.34%) |
Mar 29, 2004 | 36.73 | 36.91 | 36.45 | 36.65 | 1,980,563 | -0.13(-0.34%) |
Mar 26, 2004 | 37.08 | 37.11 | 36.66 | 36.78 | 2,141,843 | -0.37(-1.00%) |
Mar 25, 2004 | 36.98 | 37.37 | 36.83 | 37.15 | 2,223,315 | +0.20(+0.54%) |
Mar 24, 2004 | 36.80 | 37.27 | 36.78 | 36.95 | 3,275,192 | +0.00(+0.00%) |
Mar 23, 2004 | 37.33 | 37.35 | 36.88 | 36.95 | 2,762,782 | -0.05(-0.14%) |
Mar 22, 2004 | 37.28 | 37.33 | 36.49 | 37.00 | 3,271,564 | +0.12(+0.32%) |
Mar 19, 2004 | 37.49 | 37.58 | 36.80 | 36.88 | 4,097,617 | -0.50(-1.33%) |
Mar 18, 2004 | 37.13 | 37.58 | 37.08 | 37.38 | 3,071,739 | +0.07(+0.19%) |
Mar 17, 2004 | 36.78 | 37.57 | 36.53 | 37.31 | 3,342,001 | +0.66(+1.79%) |
Mar 16, 2004 | 36.74 | 36.93 | 36.22 | 36.65 | 3,524,595 | +0.75(+2.10%) |
Mar 15, 2004 | 36.35 | 36.43 | 35.24 | 35.90 | 3,131,294 | -0.68(-1.86%) |
Mar 12, 2004 | 36.32 | 36.87 | 36.18 | 36.58 | 2,798,756 | +0.33(+0.91%) |
Mar 11, 2004 | 36.30 | 36.82 | 36.12 | 36.25 | 5,048,675 | -0.19(-0.51%) |
Mar 10, 2004 | 36.90 | 36.92 | 36.31 | 36.43 | 3,298,469 | -0.48(-1.31%) |
Mar 09, 2004 | 36.89 | 37.17 | 36.67 | 36.92 | 2,356,783 | -0.03(-0.07%) |
Mar 08, 2004 | 37.56 | 37.58 | 36.92 | 36.94 | 2,322,321 | -0.65(-1.72%) |
Mar 05, 2004 | 37.45 | 38.06 | 37.34 | 37.59 | 3,413,043 | +0.09(+0.25%) |
Mar 04, 2004 | 37.31 | 37.53 | 37.14 | 37.50 | 2,230,873 | +0.15(+0.41%) |
Mar 03, 2004 | 36.92 | 37.55 | 36.88 | 37.35 | 2,769,886 | +0.40(+1.07%) |
Mar 02, 2004 | 37.21 | 37.27 | 36.88 | 36.95 | 2,409,385 | -0.05(-0.13%) |
Mar 01, 2004 | 37.23 | 37.38 | 36.78 | 37.00 | 3,274,133 | -0.07(-0.18%) |
Feb 27, 2004 | 37.37 | 37.62 | 36.95 | 37.06 | 3,716,711 | -0.26(-0.69%) |
Feb 26, 2004 | 37.25 | 37.56 | 37.07 | 37.32 | 2,679,798 | -0.19(-0.49%) |
Feb 25, 2004 | 37.71 | 37.99 | 37.11 | 37.50 | 2,900,633 | -0.23(-0.60%) |
Feb 24, 2004 | 37.96 | 38.17 | 37.48 | 37.73 | 2,262,313 | -0.16(-0.42%) |
Feb 23, 2004 | 37.99 | 38.22 | 37.78 | 37.89 | 2,117,054 | -0.03(-0.07%) |
Feb 20, 2004 | 37.94 | 38.51 | 37.80 | 37.92 | 2,164,970 | -0.29(-0.76%) |
Feb 19, 2004 | 38.53 | 38.75 | 38.06 | 38.21 | 2,096,951 | -0.16(-0.41%) |
Feb 18, 2004 | 38.74 | 38.80 | 38.12 | 38.37 | 1,215,726 | -0.28(-0.72%) |
Feb 17, 2004 | 38.34 | 39.03 | 38.12 | 38.64 | 2,058,255 | +0.42(+1.09%) |
Feb 13, 2004 | 38.33 | 38.54 | 37.96 | 38.23 | 1,432,480 | -0.03(-0.07%) |
Feb 12, 2004 | 38.29 | 38.47 | 38.13 | 38.25 | 1,105,989 | -0.12(-0.31%) |
Feb 11, 2004 | 38.25 | 38.56 | 37.84 | 38.37 | 3,483,027 | +0.01(+0.02%) |
Feb 10, 2004 | 38.01 | 38.40 | 38.01 | 38.37 | 2,484,508 | +0.22(+0.59%) |
Feb 09, 2004 | 38.49 | 38.64 | 38.09 | 38.14 | 2,101,183 | -0.61(-1.57%) |
Feb 06, 2004 | 38.70 | 38.88 | 38.60 | 38.75 | 4,071,165 | +0.06(+0.15%) |
Feb 05, 2004 | 38.62 | 38.74 | 38.37 | 38.69 | 3,639,471 | -0.01(-0.02%) |
Feb 04, 2004 | 38.46 | 38.83 | 38.30 | 38.70 | 2,760,363 | +0.11(+0.29%) |
Feb 03, 2004 | 38.19 | 38.68 | 38.07 | 38.58 | 3,008,859 | +0.11(+0.29%) |
Feb 02, 2004 | 37.97 | 38.69 | 37.97 | 38.47 | 4,356,997 | +0.27(+0.71%) |
Jan 30, 2004 | 38.40 | 38.54 | 38.06 | 38.20 | 3,959,161 | -0.24(-0.62%) |
Jan 29, 2004 | 37.99 | 38.66 | 37.98 | 38.44 | 4,667,163 | +0.52(+1.38%) |
Jan 28, 2004 | 38.54 | 38.92 | 37.87 | 37.92 | 4,065,270 | -0.54(-1.39%) |
Jan 27, 2004 | 38.45 | 38.65 | 38.28 | 38.45 | 3,416,520 | -0.09(-0.22%) |
Jan 26, 2004 | 38.11 | 38.54 | 38.07 | 38.54 | 4,540,799 | +0.43(+1.13%) |
Jan 23, 2004 | 37.84 | 38.31 | 37.80 | 38.11 | 3,270,052 | +0.07(+0.19%) |
Jan 22, 2004 | 37.60 | 38.16 | 37.54 | 38.03 | 5,166,272 | +0.28(+0.75%) |
Jan 21, 2004 | 37.70 | 37.93 | 37.51 | 37.75 | 3,468,819 | +0.19(+0.49%) |
Jan 20, 2004 | 37.70 | 37.85 | 37.33 | 37.56 | 3,257,809 | -0.11(-0.30%) |
Jan 16, 2004 | 38.46 | 38.46 | 37.51 | 37.68 | 5,312,588 | -0.67(-1.74%) |
Jan 15, 2004 | 38.68 | 38.86 | 37.84 | 38.35 | 5,946,857 | -0.28(-0.72%) |
Jan 14, 2004 | 39.17 | 39.36 | 38.56 | 38.62 | 3,710,353 | -0.67(-1.70%) |
Jan 13, 2004 | 39.31 | 39.61 | 38.83 | 39.29 | 2,175,280 | -0.18(-0.45%) |
Jan 12, 2004 | 39.23 | 39.58 | 39.08 | 39.47 | 1,920,438 | +0.19(+0.49%) |
Jan 09, 2004 | 39.33 | 39.63 | 39.09 | 39.28 | 2,382,399 | -0.08(-0.20%) |
Jan 08, 2004 | 39.69 | 39.69 | 39.11 | 39.36 | 2,639,705 | -0.23(-0.58%) |
Jan 07, 2004 | 39.46 | 39.69 | 39.08 | 39.59 | 2,720,363 | -0.04(-0.10%) |
Jan 06, 2004 | 39.42 | 39.69 | 39.07 | 39.63 | 2,468,637 | +0.13(+0.32%) |
Jan 05, 2004 | 38.72 | 39.50 | 38.69 | 39.50 | 3,362,861 | +0.81(+2.10%) |