Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 41.95 | 42.13 | 41.78 | 42.04 | 431,432 | +0.09(+0.20%) |
Dec 30, 2004 | 42.11 | 42.11 | 41.48 | 41.95 | 455,335 | -0.15(-0.36%) |
Dec 29, 2004 | 41.90 | 42.20 | 41.62 | 42.11 | 314,625 | +0.20(+0.47%) |
Dec 28, 2004 | 41.06 | 41.95 | 41.06 | 41.91 | 457,219 | +0.74(+1.79%) |
Dec 27, 2004 | 42.03 | 42.03 | 41.12 | 41.17 | 641,614 | -0.91(-2.16%) |
Dec 23, 2004 | 41.50 | 42.20 | 41.40 | 42.08 | 662,456 | +0.57(+1.37%) |
Dec 22, 2004 | 40.77 | 41.51 | 40.77 | 41.51 | 857,683 | +0.74(+1.81%) |
Dec 21, 2004 | 40.26 | 40.82 | 40.03 | 40.77 | 776,083 | +0.67(+1.67%) |
Dec 20, 2004 | 40.08 | 40.39 | 39.79 | 40.10 | 712,263 | +0.09(+0.23%) |
Dec 17, 2004 | 40.26 | 40.59 | 39.85 | 40.01 | 1,250,376 | -0.79(-1.94%) |
Dec 16, 2004 | 41.57 | 41.68 | 40.42 | 40.80 | 1,075,637 | +0.40(+0.99%) |
Dec 15, 2004 | 40.98 | 41.10 | 40.14 | 40.40 | 740,170 | -0.62(-1.51%) |
Dec 14, 2004 | 40.65 | 41.14 | 40.47 | 41.02 | 820,239 | +0.34(+0.84%) |
Dec 13, 2004 | 40.76 | 40.82 | 39.96 | 40.68 | 704,021 | +0.21(+0.52%) |
Dec 10, 2004 | 42.17 | 42.17 | 40.27 | 40.47 | 996,392 | -0.97(-2.34%) |
Dec 09, 2004 | 41.40 | 41.55 | 41.10 | 41.44 | 630,546 | -0.03(-0.08%) |
Dec 08, 2004 | 41.22 | 41.67 | 41.21 | 41.47 | 447,917 | +0.25(+0.60%) |
Dec 07, 2004 | 41.78 | 41.87 | 41.20 | 41.22 | 559,896 | -0.62(-1.48%) |
Dec 06, 2004 | 42.00 | 42.06 | 41.52 | 41.84 | 614,414 | -0.03(-0.06%) |
Dec 03, 2004 | 41.71 | 42.14 | 41.65 | 41.87 | 474,999 | +0.05(+0.12%) |
Dec 02, 2004 | 42.22 | 42.22 | 41.62 | 41.82 | 1,269,334 | -0.40(-0.95%) |
Dec 01, 2004 | 41.40 | 42.22 | 41.40 | 42.22 | 579,443 | +0.76(+1.82%) |
Nov 30, 2004 | 41.23 | 41.66 | 41.18 | 41.46 | 658,805 | +0.21(+0.51%) |
Nov 29, 2004 | 41.95 | 41.95 | 41.12 | 41.25 | 480,062 | -0.65(-1.56%) |
Nov 26, 2004 | 41.83 | 42.00 | 41.45 | 41.90 | 245,035 | +0.21(+0.51%) |
Nov 24, 2004 | 40.72 | 41.71 | 40.66 | 41.69 | 920,208 | +0.97(+2.38%) |
Nov 23, 2004 | 40.26 | 40.76 | 40.26 | 40.72 | 834,722 | +0.59(+1.48%) |
Nov 22, 2004 | 39.94 | 40.24 | 39.92 | 40.13 | 759,363 | +0.20(+0.49%) |
Nov 19, 2004 | 40.68 | 40.81 | 39.69 | 39.93 | 1,103,190 | -0.57(-1.40%) |
Nov 18, 2004 | 40.81 | 40.91 | 40.25 | 40.50 | 596,045 | -0.69(-1.67%) |
Nov 17, 2004 | 41.53 | 41.90 | 41.06 | 41.19 | 516,094 | -0.11(-0.27%) |
Nov 16, 2004 | 41.91 | 41.91 | 41.30 | 41.30 | 540,585 | -0.64(-1.52%) |
Nov 15, 2004 | 42.34 | 42.34 | 41.70 | 41.94 | 572,849 | -0.37(-0.86%) |
Nov 12, 2004 | 41.12 | 42.30 | 40.82 | 42.30 | 866,161 | +1.22(+2.98%) |
Nov 11, 2004 | 40.72 | 41.18 | 40.70 | 41.08 | 274,237 | +0.48(+1.17%) |
Nov 10, 2004 | 40.72 | 40.97 | 40.26 | 40.60 | 702,372 | -0.08(-0.19%) |
Nov 09, 2004 | 40.76 | 40.97 | 40.55 | 40.68 | 700,135 | +0.03(+0.06%) |
Nov 08, 2004 | 41.10 | 41.10 | 40.42 | 40.65 | 552,125 | -0.06(-0.15%) |
Nov 05, 2004 | 40.76 | 41.48 | 40.54 | 40.71 | 770,785 | +0.03(+0.06%) |
Nov 04, 2004 | 39.29 | 40.75 | 39.11 | 40.69 | 838,373 | +1.49(+3.81%) |
Nov 03, 2004 | 39.54 | 39.70 | 38.96 | 39.19 | 1,030,539 | -0.35(-0.88%) |
Nov 02, 2004 | 39.07 | 39.88 | 39.00 | 39.54 | 611,470 | +0.40(+1.02%) |
Nov 01, 2004 | 39.73 | 39.73 | 38.98 | 39.14 | 1,079,052 | -0.70(-1.77%) |
Oct 29, 2004 | 39.92 | 40.17 | 39.64 | 39.85 | 712,028 | -0.07(-0.17%) |
Oct 28, 2004 | 40.34 | 40.35 | 39.32 | 39.92 | 1,563,471 | -1.08(-2.63%) |
Oct 27, 2004 | 40.37 | 41.27 | 40.12 | 40.99 | 1,372,247 | +0.63(+1.56%) |
Oct 26, 2004 | 39.19 | 40.43 | 39.06 | 40.37 | 1,340,926 | +1.42(+3.64%) |
Oct 25, 2004 | 38.47 | 39.02 | 38.31 | 38.95 | 524,571 | +0.25(+0.64%) |
Oct 22, 2004 | 39.45 | 39.76 | 38.60 | 38.70 | 617,475 | -0.89(-2.25%) |
Oct 21, 2004 | 39.02 | 39.66 | 38.85 | 39.59 | 686,830 | +0.67(+1.72%) |
Oct 20, 2004 | 38.42 | 38.92 | 38.05 | 38.92 | 751,709 | +0.33(+0.86%) |
Oct 19, 2004 | 38.79 | 39.07 | 38.43 | 38.59 | 723,450 | -0.02(-0.04%) |
Oct 18, 2004 | 38.77 | 38.94 | 38.30 | 38.61 | 542,587 | -0.20(-0.53%) |
Oct 15, 2004 | 38.17 | 38.86 | 38.16 | 38.81 | 651,034 | +0.86(+2.26%) |
Oct 14, 2004 | 38.16 | 38.31 | 37.91 | 37.95 | 659,747 | -0.20(-0.53%) |
Oct 13, 2004 | 38.54 | 38.90 | 38.03 | 38.16 | 769,960 | -0.29(-0.75%) |
Oct 12, 2004 | 38.47 | 38.52 | 38.10 | 38.45 | 559,425 | -0.09(-0.24%) |
Oct 11, 2004 | 38.56 | 38.73 | 38.34 | 38.54 | 979,436 | +0.11(+0.29%) |
Oct 08, 2004 | 39.38 | 39.41 | 38.34 | 38.43 | 1,046,906 | -0.96(-2.44%) |
Oct 07, 2004 | 39.41 | 39.75 | 39.30 | 39.39 | 1,008,638 | +0.15(+0.39%) |
Oct 06, 2004 | 38.96 | 39.42 | 38.94 | 39.24 | 758,068 | +0.34(+0.87%) |
Oct 05, 2004 | 39.34 | 39.34 | 38.70 | 38.90 | 778,556 | -0.48(-1.23%) |
Oct 04, 2004 | 39.44 | 39.86 | 39.27 | 39.38 | 677,645 | +0.14(+0.37%) |
Oct 01, 2004 | 38.86 | 39.24 | 38.73 | 39.24 | 859,214 | +0.37(+0.96%) |
Sep 30, 2004 | 38.01 | 38.98 | 38.00 | 38.86 | 923,152 | +0.48(+1.26%) |
Sep 29, 2004 | 37.68 | 38.47 | 37.54 | 38.38 | 1,380,607 | +1.05(+2.82%) |
Sep 28, 2004 | 37.33 | 37.46 | 36.93 | 37.33 | 1,101,071 | +0.71(+1.95%) |
Sep 27, 2004 | 37.03 | 37.06 | 36.59 | 36.61 | 696,132 | -0.42(-1.12%) |
Sep 24, 2004 | 36.89 | 37.08 | 36.89 | 37.03 | 420,364 | +0.14(+0.37%) |
Sep 23, 2004 | 36.69 | 36.98 | 36.58 | 36.89 | 952,471 | +0.32(+0.88%) |
Sep 22, 2004 | 36.60 | 36.72 | 36.37 | 36.57 | 749,354 | -0.10(-0.28%) |
Sep 21, 2004 | 36.00 | 36.68 | 36.00 | 36.67 | 989,209 | +0.74(+2.06%) |
Sep 20, 2004 | 35.75 | 36.04 | 35.70 | 35.93 | 401,170 | +0.15(+0.43%) |
Sep 17, 2004 | 35.67 | 36.01 | 35.67 | 35.78 | 408,824 | +0.15(+0.43%) |
Sep 16, 2004 | 35.30 | 35.64 | 35.28 | 35.63 | 309,915 | +0.32(+0.91%) |
Sep 15, 2004 | 35.88 | 35.92 | 35.00 | 35.30 | 477,707 | -0.52(-1.45%) |
Sep 14, 2004 | 35.54 | 35.99 | 35.49 | 35.82 | 840,257 | +0.28(+0.79%) |
Sep 13, 2004 | 35.13 | 35.57 | 35.02 | 35.54 | 583,210 | +0.41(+1.16%) |
Sep 10, 2004 | 34.69 | 35.18 | 34.44 | 35.13 | 594,750 | +0.51(+1.47%) |
Sep 09, 2004 | 34.73 | 35.13 | 34.40 | 34.62 | 1,463,031 | -0.24(-0.68%) |
Sep 08, 2004 | 35.16 | 35.25 | 34.85 | 34.86 | 946,819 | -0.33(-0.94%) |
Sep 07, 2004 | 33.27 | 35.29 | 33.25 | 35.19 | 2,358,984 | +1.94(+5.82%) |
Sep 03, 2004 | 33.21 | 33.33 | 33.16 | 33.26 | 449,801 | +0.05(+0.15%) |
Sep 02, 2004 | 33.23 | 33.44 | 33.09 | 33.21 | 790,920 | -0.03(-0.08%) |
Sep 01, 2004 | 33.29 | 33.78 | 33.15 | 33.23 | 954,002 | -0.15(-0.46%) |
Aug 31, 2004 | 33.25 | 33.47 | 33.16 | 33.38 | 1,117,909 | +0.09(+0.26%) |
Aug 30, 2004 | 33.08 | 33.37 | 32.88 | 33.30 | 403,643 | +0.26(+0.80%) |
Aug 27, 2004 | 33.05 | 33.19 | 32.89 | 33.04 | 269,880 | +0.07(+0.21%) |
Aug 26, 2004 | 32.91 | 33.95 | 32.73 | 32.97 | 584,270 | +0.25(+0.75%) |
Aug 25, 2004 | 32.74 | 32.84 | 32.24 | 32.72 | 645,735 | +0.16(+0.50%) |
Aug 24, 2004 | 33.38 | 33.81 | 32.48 | 32.56 | 965,424 | -0.72(-2.17%) |
Aug 23, 2004 | 33.27 | 33.63 | 33.13 | 33.28 | 367,847 | +0.23(+0.69%) |
Aug 20, 2004 | 32.71 | 33.09 | 32.51 | 33.05 | 432,256 | +0.35(+1.06%) |
Aug 19, 2004 | 32.82 | 33.01 | 32.48 | 32.71 | 382,213 | -0.37(-1.10%) |
Aug 18, 2004 | 32.33 | 33.12 | 32.31 | 33.07 | 728,984 | +0.95(+2.96%) |
Aug 17, 2004 | 31.97 | 32.47 | 31.92 | 32.12 | 512,561 | +0.02(+0.05%) |
Aug 16, 2004 | 31.17 | 32.14 | 31.11 | 32.10 | 766,899 | +1.07(+3.45%) |
Aug 13, 2004 | 31.52 | 31.59 | 31.01 | 31.03 | 625,600 | -0.48(-1.54%) |
Aug 12, 2004 | 31.85 | 31.89 | 31.35 | 31.52 | 662,809 | -0.39(-1.22%) |
Aug 11, 2004 | 31.93 | 32.11 | 31.49 | 31.91 | 563,546 | -0.24(-0.74%) |
Aug 10, 2004 | 31.25 | 32.16 | 31.25 | 32.14 | 608,762 | +1.00(+3.22%) |
Aug 09, 2004 | 31.00 | 31.49 | 31.00 | 31.14 | 398,698 | +0.31(+0.99%) |
Aug 06, 2004 | 31.30 | 31.30 | 30.78 | 30.84 | 1,034,189 | -0.45(-1.44%) |
Aug 05, 2004 | 32.78 | 32.82 | 31.28 | 31.29 | 1,259,208 | -1.66(-5.03%) |
Aug 04, 2004 | 32.57 | 33.16 | 32.09 | 32.94 | 657,863 | +0.37(+1.15%) |
Aug 03, 2004 | 33.12 | 33.50 | 32.57 | 32.57 | 828,011 | -0.82(-2.44%) |
Aug 02, 2004 | 33.15 | 33.40 | 32.70 | 33.38 | 716,031 | +0.24(+0.72%) |
Jul 30, 2004 | 32.76 | 33.15 | 32.57 | 33.15 | 650,681 | +0.30(+0.91%) |
Jul 29, 2004 | 30.83 | 33.08 | 30.36 | 32.85 | 3,241,395 | +3.18(+10.70%) |
Jul 28, 2004 | 29.51 | 29.75 | 29.49 | 29.67 | 1,988,427 | +0.20(+0.69%) |
Jul 27, 2004 | 29.60 | 29.61 | 29.34 | 29.47 | 833,545 | -0.14(-0.46%) |
Jul 26, 2004 | 29.81 | 30.00 | 29.44 | 29.61 | 646,559 | +0.01(+0.03%) |
Jul 23, 2004 | 29.89 | 30.02 | 29.31 | 29.60 | 715,914 | -0.59(-1.97%) |
Jul 22, 2004 | 30.32 | 30.51 | 29.51 | 30.19 | 1,266,037 | -0.31(-1.00%) |
Jul 21, 2004 | 31.00 | 31.26 | 30.42 | 30.50 | 752,063 | -0.29(-0.94%) |
Jul 20, 2004 | 30.47 | 30.79 | 30.07 | 30.79 | 1,014,407 | +0.40(+1.31%) |
Jul 19, 2004 | 31.18 | 31.18 | 30.34 | 30.39 | 1,094,477 | -0.71(-2.29%) |
Jul 16, 2004 | 31.69 | 31.76 | 31.07 | 31.10 | 1,571,125 | -0.52(-1.64%) |
Jul 15, 2004 | 31.86 | 32.02 | 31.58 | 31.62 | 696,250 | -0.16(-0.51%) |
Jul 14, 2004 | 31.76 | 32.17 | 31.64 | 31.78 | 970,252 | +0.12(+0.38%) |
Jul 13, 2004 | 31.34 | 31.84 | 31.34 | 31.66 | 1,557,113 | +0.45(+1.44%) |
Jul 12, 2004 | 31.38 | 31.42 | 31.12 | 31.21 | 687,301 | -0.13(-0.41%) |
Jul 09, 2004 | 31.17 | 31.56 | 31.17 | 31.34 | 752,416 | +0.17(+0.54%) |
Jul 08, 2004 | 32.14 | 32.14 | 31.15 | 31.17 | 1,211,990 | -0.97(-3.01%) |
Jul 07, 2004 | 32.27 | 32.65 | 31.89 | 32.14 | 828,128 | -0.06(-0.18%) |
Jul 06, 2004 | 33.07 | 33.16 | 32.20 | 32.20 | 841,670 | -0.84(-2.55%) |
Jul 02, 2004 | 33.38 | 33.38 | 32.74 | 33.04 | 628,308 | -0.25(-0.77%) |
Jul 01, 2004 | 34.35 | 34.35 | 33.29 | 33.29 | 1,471,038 | -1.36(-3.92%) |
Jun 30, 2004 | 34.28 | 34.73 | 34.09 | 34.65 | 432,138 | +0.42(+1.22%) |
Jun 29, 2004 | 34.06 | 34.47 | 34.06 | 34.23 | 475,823 | +0.18(+0.52%) |
Jun 28, 2004 | 34.29 | 34.55 | 33.89 | 34.06 | 747,588 | -0.03(-0.07%) |
Jun 25, 2004 | 33.89 | 34.27 | 33.89 | 34.08 | 1,016,880 | +0.20(+0.60%) |
Jun 24, 2004 | 34.40 | 34.40 | 33.81 | 33.88 | 998,982 | -0.60(-1.75%) |
Jun 23, 2004 | 34.48 | 34.69 | 34.40 | 34.48 | 601,933 | -0.08(-0.22%) |
Jun 22, 2004 | 34.85 | 34.85 | 34.16 | 34.56 | 623,363 | -0.30(-0.85%) |
Jun 21, 2004 | 34.90 | 35.18 | 34.85 | 34.85 | 283,421 | -0.25(-0.70%) |
Jun 18, 2004 | 35.37 | 35.45 | 35.07 | 35.10 | 742,054 | -0.41(-1.15%) |
Jun 17, 2004 | 35.07 | 35.57 | 34.82 | 35.51 | 763,366 | +0.44(+1.26%) |
Jun 16, 2004 | 35.00 | 35.20 | 34.91 | 35.07 | 502,081 | +0.08(+0.22%) |
Jun 15, 2004 | 34.69 | 35.07 | 34.62 | 34.99 | 813,410 | +0.30(+0.86%) |
Jun 14, 2004 | 34.67 | 34.73 | 34.50 | 34.69 | 556,835 | +0.03(+0.07%) |
Jun 10, 2004 | 34.56 | 34.68 | 34.32 | 34.67 | 710,968 | +0.03(+0.07%) |
Jun 09, 2004 | 34.73 | 34.79 | 34.59 | 34.64 | 440,970 | -0.09(-0.27%) |
Jun 08, 2004 | 34.90 | 34.96 | 34.56 | 34.73 | 604,288 | -0.13(-0.37%) |
Jun 07, 2004 | 34.14 | 34.86 | 34.09 | 34.86 | 588,980 | +0.93(+2.75%) |
Jun 04, 2004 | 33.84 | 34.00 | 33.66 | 33.93 | 380,093 | +0.26(+0.78%) |
Jun 03, 2004 | 34.31 | 34.31 | 33.66 | 33.66 | 777,732 | -0.75(-2.17%) |
Jun 02, 2004 | 34.07 | 34.66 | 33.92 | 34.41 | 1,289,116 | +0.37(+1.10%) |
Jun 01, 2004 | 34.40 | 34.40 | 33.87 | 34.04 | 1,257,559 | -0.36(-1.04%) |
May 28, 2004 | 34.33 | 34.62 | 34.15 | 34.40 | 1,681,691 | +0.07(+0.20%) |
May 27, 2004 | 34.95 | 34.96 | 34.11 | 34.33 | 1,187,734 | -0.83(-2.37%) |
May 26, 2004 | 34.53 | 35.41 | 34.47 | 35.16 | 1,233,538 | +0.67(+1.95%) |
May 25, 2004 | 34.01 | 34.56 | 33.84 | 34.49 | 1,236,718 | +0.53(+1.55%) |
May 24, 2004 | 33.69 | 34.07 | 33.50 | 33.96 | 962,480 | +0.36(+1.06%) |
May 21, 2004 | 33.97 | 34.21 | 33.55 | 33.61 | 761,482 | -0.26(-0.78%) |
May 20, 2004 | 33.86 | 34.11 | 33.66 | 33.87 | 613,825 | -0.02(-0.05%) |
May 19, 2004 | 33.50 | 34.68 | 33.50 | 33.89 | 1,127,682 | +0.53(+1.58%) |
May 18, 2004 | 32.87 | 33.44 | 32.76 | 33.36 | 374,324 | +0.69(+2.11%) |
May 17, 2004 | 33.59 | 33.60 | 32.44 | 32.67 | 1,115,201 | -1.03(-3.05%) |
May 14, 2004 | 33.56 | 33.78 | 33.29 | 33.70 | 620,301 | +0.14(+0.43%) |
May 13, 2004 | 33.25 | 33.92 | 33.25 | 33.55 | 1,532,621 | -0.25(-0.75%) |
May 12, 2004 | 33.46 | 33.83 | 32.48 | 33.81 | 1,677,923 | +0.41(+1.22%) |
May 11, 2004 | 32.82 | 33.45 | 32.82 | 33.40 | 762,778 | +0.79(+2.42%) |
May 10, 2004 | 32.87 | 33.04 | 32.39 | 32.61 | 1,790,845 | -0.85(-2.54%) |
May 07, 2004 | 34.76 | 34.78 | 33.46 | 33.46 | 876,052 | -1.33(-3.83%) |
May 06, 2004 | 35.66 | 35.66 | 34.65 | 34.79 | 654,095 | -0.94(-2.64%) |
May 05, 2004 | 35.33 | 35.80 | 35.03 | 35.74 | 604,994 | +0.32(+0.91%) |
May 04, 2004 | 35.07 | 35.67 | 35.00 | 35.41 | 805,050 | +0.17(+0.48%) |
May 03, 2004 | 34.82 | 35.24 | 34.65 | 35.24 | 719,446 | +0.33(+0.95%) |
Apr 30, 2004 | 34.99 | 35.27 | 34.73 | 34.91 | 716,973 | -0.33(-0.94%) |
Apr 29, 2004 | 35.50 | 35.74 | 34.96 | 35.24 | 1,139,575 | -0.43(-1.21%) |
Apr 28, 2004 | 35.20 | 35.74 | 35.16 | 35.68 | 1,253,438 | +0.26(+0.74%) |
Apr 27, 2004 | 36.48 | 36.48 | 35.22 | 35.41 | 1,307,367 | -1.05(-2.89%) |
Apr 26, 2004 | 36.69 | 36.86 | 36.39 | 36.47 | 543,411 | -0.05(-0.14%) |
Apr 23, 2004 | 36.86 | 36.88 | 36.37 | 36.52 | 658,099 | -0.21(-0.58%) |
Apr 22, 2004 | 36.86 | 37.05 | 36.60 | 36.73 | 989,091 | -0.19(-0.51%) |
Apr 21, 2004 | 36.26 | 36.92 | 36.24 | 36.92 | 1,084,350 | +0.84(+2.33%) |
Apr 20, 2004 | 36.94 | 37.79 | 35.97 | 36.08 | 2,138,675 | +0.03(+0.07%) |
Apr 19, 2004 | 36.31 | 36.31 | 35.90 | 36.05 | 833,309 | -0.08(-0.23%) |
Apr 16, 2004 | 35.67 | 36.18 | 35.46 | 36.14 | 844,731 | +0.52(+1.45%) |
Apr 15, 2004 | 35.33 | 35.75 | 35.16 | 35.62 | 1,200,098 | +0.29(+0.82%) |
Apr 14, 2004 | 34.82 | 35.33 | 34.62 | 35.33 | 955,297 | +0.44(+1.27%) |
Apr 13, 2004 | 35.46 | 35.80 | 34.89 | 34.89 | 977,199 | -0.65(-1.82%) |
Apr 12, 2004 | 34.92 | 35.58 | 34.92 | 35.53 | 350,892 | +0.61(+1.75%) |
Apr 08, 2004 | 35.63 | 35.75 | 34.65 | 34.92 | 447,093 | -0.53(-1.49%) |
Apr 07, 2004 | 35.61 | 35.61 | 35.02 | 35.45 | 503,612 | -0.13(-0.36%) |
Apr 06, 2004 | 35.67 | 36.05 | 35.47 | 35.58 | 901,604 | -0.09(-0.26%) |
Apr 05, 2004 | 35.20 | 35.67 | 35.14 | 35.67 | 666,341 | +0.47(+1.33%) |
Apr 02, 2004 | 33.97 | 35.22 | 33.97 | 35.20 | 1,057,857 | +1.27(+3.73%) |
Apr 01, 2004 | 34.61 | 34.62 | 33.82 | 33.94 | 720,035 | -0.74(-2.13%) |
Mar 31, 2004 | 34.10 | 34.72 | 34.01 | 34.68 | 522,216 | +0.56(+1.64%) |
Mar 30, 2004 | 33.89 | 34.15 | 33.65 | 34.11 | 434,964 | +0.05(+0.15%) |
Mar 29, 2004 | 33.55 | 34.19 | 33.50 | 34.06 | 574,144 | +0.70(+2.09%) |
Mar 26, 2004 | 33.20 | 33.72 | 33.04 | 33.37 | 650,210 | +0.18(+0.54%) |
Mar 25, 2004 | 32.95 | 33.27 | 32.57 | 33.19 | 693,777 | +0.32(+0.98%) |
Mar 24, 2004 | 32.77 | 33.12 | 32.71 | 32.87 | 802,577 | +0.10(+0.31%) |
Mar 23, 2004 | 33.21 | 33.21 | 32.59 | 32.76 | 690,833 | -0.13(-0.39%) |
Mar 22, 2004 | 33.33 | 33.33 | 32.59 | 32.89 | 874,404 | -0.62(-1.85%) |
Mar 19, 2004 | 33.89 | 34.14 | 33.50 | 33.51 | 957,064 | -0.43(-1.28%) |
Mar 18, 2004 | 33.97 | 34.03 | 33.83 | 33.95 | 733,694 | -0.11(-0.32%) |
Mar 17, 2004 | 34.02 | 34.13 | 33.76 | 34.06 | 1,178,550 | +0.12(+0.35%) |
Mar 16, 2004 | 33.95 | 34.17 | 33.65 | 33.94 | 1,038,546 | +0.03(+0.08%) |
Mar 15, 2004 | 34.27 | 34.51 | 33.63 | 33.91 | 1,145,109 | -0.36(-1.04%) |
Mar 12, 2004 | 33.40 | 34.27 | 33.27 | 34.27 | 879,820 | +0.87(+2.62%) |
Mar 11, 2004 | 34.48 | 34.52 | 33.22 | 33.39 | 1,668,739 | -1.55(-4.42%) |
Mar 10, 2004 | 34.99 | 35.21 | 34.70 | 34.94 | 1,012,523 | -0.14(-0.39%) |
Mar 09, 2004 | 35.12 | 35.54 | 34.93 | 35.07 | 1,580,309 | +0.86(+2.51%) |
Mar 08, 2004 | 33.80 | 34.47 | 33.67 | 34.22 | 1,032,776 | +0.82(+2.44%) |
Mar 05, 2004 | 33.12 | 33.79 | 33.12 | 33.40 | 755,948 | -0.14(-0.40%) |
Mar 04, 2004 | 33.89 | 33.89 | 33.21 | 33.54 | 487,009 | -0.16(-0.48%) |
Mar 03, 2004 | 33.93 | 33.93 | 33.46 | 33.70 | 629,839 | -0.12(-0.35%) |
Mar 02, 2004 | 33.55 | 33.94 | 33.50 | 33.82 | 730,632 | +0.31(+0.94%) |
Mar 01, 2004 | 33.29 | 33.51 | 32.79 | 33.50 | 1,050,203 | +0.08(+0.23%) |
Feb 27, 2004 | 32.65 | 33.66 | 32.61 | 33.43 | 1,610,806 | +0.95(+2.93%) |
Feb 26, 2004 | 32.27 | 32.68 | 31.86 | 32.48 | 616,651 | +0.25(+0.79%) |
Feb 25, 2004 | 31.59 | 32.34 | 31.52 | 32.22 | 610,293 | +0.71(+2.26%) |
Feb 24, 2004 | 31.64 | 31.65 | 31.18 | 31.51 | 691,540 | -0.48(-1.49%) |
Feb 23, 2004 | 32.21 | 32.27 | 31.86 | 31.98 | 395,401 | -0.14(-0.42%) |
Feb 20, 2004 | 32.38 | 32.46 | 31.96 | 32.12 | 489,129 | -0.26(-0.81%) |
Feb 19, 2004 | 32.53 | 32.61 | 32.31 | 32.38 | 981,438 | -0.20(-0.60%) |
Feb 18, 2004 | 32.70 | 32.78 | 32.54 | 32.58 | 578,030 | +0.20(+0.60%) |
Feb 17, 2004 | 31.80 | 32.67 | 31.75 | 32.38 | 1,074,342 | +0.74(+2.33%) |
Feb 13, 2004 | 31.48 | 31.76 | 31.13 | 31.64 | 570,611 | +0.05(+0.16%) |
Feb 12, 2004 | 31.89 | 31.89 | 31.59 | 31.59 | 420,364 | -0.21(-0.67%) |
Feb 11, 2004 | 31.13 | 31.84 | 31.13 | 31.80 | 909,729 | +0.68(+2.18%) |
Feb 10, 2004 | 30.96 | 31.13 | 30.71 | 31.13 | 904,194 | +0.28(+0.91%) |
Feb 09, 2004 | 30.49 | 31.00 | 30.49 | 30.85 | 700,018 | +0.29(+0.95%) |
Feb 06, 2004 | 30.42 | 30.57 | 30.27 | 30.56 | 610,410 | +0.15(+0.50%) |
Feb 05, 2004 | 30.36 | 30.55 | 30.31 | 30.40 | 1,042,667 | -0.03(-0.08%) |
Feb 04, 2004 | 30.13 | 30.55 | 30.05 | 30.43 | 751,945 | -0.13(-0.42%) |
Feb 03, 2004 | 29.88 | 30.57 | 29.85 | 30.56 | 549,181 | +0.39(+1.29%) |
Feb 02, 2004 | 29.81 | 30.36 | 29.81 | 30.17 | 824,243 | +0.57(+1.92%) |
Jan 30, 2004 | 29.30 | 29.70 | 29.16 | 29.60 | 981,909 | -0.47(-1.55%) |
Jan 29, 2004 | 30.96 | 30.96 | 29.81 | 30.06 | 1,020,059 | -0.08(-0.25%) |
Jan 28, 2004 | 30.96 | 31.30 | 30.14 | 30.14 | 852,149 | -0.86(-2.77%) |
Jan 27, 2004 | 30.98 | 31.02 | 30.66 | 31.00 | 670,698 | +0.12(+0.39%) |
Jan 26, 2004 | 30.53 | 30.90 | 30.34 | 30.88 | 471,467 | +0.24(+0.78%) |
Jan 23, 2004 | 30.53 | 30.70 | 30.45 | 30.64 | 586,154 | +0.07(+0.22%) |
Jan 22, 2004 | 30.74 | 30.74 | 30.19 | 30.57 | 802,695 | -0.22(-0.72%) |
Jan 21, 2004 | 29.89 | 30.79 | 29.62 | 30.79 | 568,727 | +0.77(+2.57%) |
Jan 20, 2004 | 29.98 | 30.37 | 29.55 | 30.02 | 682,002 | -0.17(-0.56%) |
Jan 16, 2004 | 29.79 | 30.49 | 29.51 | 30.19 | 1,672,742 | +1.16(+4.01%) |
Jan 15, 2004 | 27.77 | 29.05 | 27.60 | 29.03 | 990,151 | +1.26(+4.53%) |
Jan 14, 2004 | 27.47 | 27.98 | 27.47 | 27.77 | 425,898 | +0.35(+1.27%) |
Jan 13, 2004 | 26.82 | 27.49 | 26.82 | 27.42 | 714,265 | +0.47(+1.73%) |
Jan 12, 2004 | 26.84 | 27.09 | 26.83 | 26.96 | 398,109 | +0.11(+0.41%) |
Jan 09, 2004 | 26.75 | 26.89 | 26.67 | 26.85 | 382,331 | -0.05(-0.19%) |
Jan 08, 2004 | 26.65 | 27.01 | 26.58 | 26.90 | 378,445 | +0.20(+0.76%) |
Jan 07, 2004 | 26.75 | 26.81 | 26.56 | 26.69 | 821,417 | -0.23(-0.85%) |
Jan 06, 2004 | 27.18 | 27.18 | 26.87 | 26.92 | 356,779 | -0.34(-1.25%) |
Jan 05, 2004 | 27.10 | 27.32 | 27.02 | 27.26 | 479,591 | +0.14(+0.50%) |