Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 65.72 | 65.78 | 65.52 | 65.60 | 300,073 | +0.13(+0.19%) |
Dec 30, 2004 | 65.25 | 65.58 | 65.22 | 65.48 | 255,465 | +0.46(+0.72%) |
Dec 29, 2004 | 64.71 | 65.06 | 64.52 | 65.01 | 180,911 | +0.30(+0.46%) |
Dec 28, 2004 | 64.02 | 64.71 | 64.02 | 64.71 | 137,542 | +0.70(+1.09%) |
Dec 27, 2004 | 64.88 | 64.94 | 63.88 | 64.01 | 126,390 | -0.79(-1.23%) |
Dec 23, 2004 | 65.22 | 65.22 | 64.65 | 64.81 | 147,971 | -0.46(-0.71%) |
Dec 22, 2004 | 65.18 | 65.50 | 64.50 | 65.27 | 310,502 | +1.10(+1.72%) |
Dec 21, 2004 | 63.72 | 64.21 | 63.48 | 64.17 | 358,209 | +0.58(+0.91%) |
Dec 20, 2004 | 63.67 | 64.16 | 63.42 | 63.59 | 184,525 | +0.11(+0.17%) |
Dec 17, 2004 | 64.35 | 64.39 | 63.48 | 63.48 | 570,201 | -0.87(-1.35%) |
Dec 16, 2004 | 64.26 | 64.57 | 64.15 | 64.35 | 426,876 | -0.05(-0.08%) |
Dec 15, 2004 | 64.40 | 64.74 | 63.95 | 64.40 | 1,235,299 | -0.16(-0.26%) |
Dec 14, 2004 | 63.19 | 64.73 | 63.13 | 64.57 | 521,359 | +1.06(+1.66%) |
Dec 13, 2004 | 63.43 | 63.77 | 63.43 | 63.51 | 442,882 | +0.23(+0.37%) |
Dec 10, 2004 | 61.93 | 63.72 | 61.89 | 63.28 | 373,078 | +1.30(+2.09%) |
Dec 09, 2004 | 61.75 | 62.12 | 61.49 | 61.98 | 263,519 | +0.16(+0.27%) |
Dec 08, 2004 | 61.44 | 61.85 | 61.36 | 61.81 | 222,835 | +0.43(+0.69%) |
Dec 07, 2004 | 61.98 | 62.39 | 61.35 | 61.39 | 236,465 | -0.59(-0.95%) |
Dec 06, 2004 | 61.88 | 62.31 | 61.82 | 61.98 | 276,427 | -0.24(-0.39%) |
Dec 03, 2004 | 62.47 | 62.91 | 62.12 | 62.22 | 661,793 | -0.24(-0.39%) |
Dec 02, 2004 | 62.56 | 62.78 | 62.29 | 62.46 | 332,084 | +0.06(+0.09%) |
Dec 01, 2004 | 61.35 | 62.56 | 61.27 | 62.41 | 1,529,590 | +1.03(+1.67%) |
Nov 30, 2004 | 60.73 | 61.62 | 60.62 | 61.38 | 669,951 | +0.65(+1.07%) |
Nov 29, 2004 | 61.20 | 61.56 | 60.38 | 60.73 | 837,748 | +0.87(+1.46%) |
Nov 26, 2004 | 59.74 | 59.99 | 59.66 | 59.86 | 119,781 | +0.36(+0.60%) |
Nov 24, 2004 | 58.77 | 59.70 | 58.77 | 59.50 | 413,969 | +0.77(+1.30%) |
Nov 23, 2004 | 57.69 | 58.83 | 57.62 | 58.74 | 1,045,611 | +1.05(+1.81%) |
Nov 22, 2004 | 56.29 | 58.20 | 56.27 | 57.69 | 1,101,991 | +1.21(+2.14%) |
Nov 19, 2004 | 57.33 | 57.39 | 56.23 | 56.48 | 616,772 | -0.90(-1.57%) |
Nov 18, 2004 | 57.68 | 57.77 | 57.33 | 57.38 | 266,101 | -0.26(-0.45%) |
Nov 17, 2004 | 56.99 | 58.15 | 56.99 | 57.64 | 543,560 | +0.77(+1.36%) |
Nov 16, 2004 | 57.43 | 57.46 | 56.77 | 56.87 | 331,981 | -0.57(-0.99%) |
Nov 15, 2004 | 56.85 | 57.65 | 56.81 | 57.44 | 484,289 | -0.46(-0.80%) |
Nov 12, 2004 | 58.25 | 58.26 | 57.82 | 57.90 | 424,708 | -0.45(-0.76%) |
Nov 11, 2004 | 57.76 | 58.67 | 57.76 | 58.35 | 279,834 | +0.62(+1.07%) |
Nov 10, 2004 | 57.59 | 58.30 | 57.19 | 57.73 | 448,561 | +0.09(+0.15%) |
Nov 09, 2004 | 56.80 | 58.13 | 56.75 | 57.64 | 514,028 | +0.96(+1.69%) |
Nov 08, 2004 | 56.51 | 57.14 | 56.46 | 56.68 | 653,945 | +0.17(+0.31%) |
Nov 05, 2004 | 55.78 | 56.54 | 55.75 | 56.51 | 533,647 | +0.90(+1.62%) |
Nov 04, 2004 | 55.30 | 55.86 | 55.06 | 55.61 | 565,968 | +0.31(+0.56%) |
Nov 03, 2004 | 55.44 | 56.07 | 55.09 | 55.30 | 803,466 | +0.38(+0.69%) |
Nov 02, 2004 | 54.32 | 55.54 | 54.32 | 54.92 | 525,180 | +0.60(+1.11%) |
Nov 01, 2004 | 53.84 | 54.62 | 53.77 | 54.32 | 489,142 | +0.24(+0.45%) |
Oct 29, 2004 | 53.65 | 54.28 | 53.48 | 54.08 | 433,692 | +0.52(+0.98%) |
Oct 28, 2004 | 53.52 | 53.83 | 53.19 | 53.55 | 395,898 | +0.04(+0.07%) |
Oct 27, 2004 | 53.12 | 53.53 | 52.44 | 53.52 | 1,132,865 | +0.40(+0.75%) |
Oct 26, 2004 | 52.05 | 53.45 | 52.05 | 53.12 | 802,950 | +0.97(+1.86%) |
Oct 25, 2004 | 53.07 | 53.27 | 51.81 | 52.15 | 1,317,494 | -1.15(-2.16%) |
Oct 22, 2004 | 53.34 | 54.11 | 53.29 | 53.30 | 179,982 | -0.14(-0.25%) |
Oct 21, 2004 | 53.31 | 53.83 | 53.22 | 53.44 | 449,903 | +0.17(+0.33%) |
Oct 20, 2004 | 52.95 | 53.59 | 52.83 | 53.26 | 720,342 | +0.18(+0.35%) |
Oct 19, 2004 | 53.65 | 54.12 | 53.07 | 53.08 | 645,271 | -0.33(-0.62%) |
Oct 18, 2004 | 53.97 | 53.97 | 53.17 | 53.41 | 430,697 | -0.76(-1.39%) |
Oct 15, 2004 | 53.38 | 54.19 | 53.38 | 54.16 | 682,032 | +0.78(+1.47%) |
Oct 14, 2004 | 52.49 | 53.88 | 52.40 | 53.38 | 1,192,653 | +0.89(+1.70%) |
Oct 13, 2004 | 52.53 | 52.67 | 52.20 | 52.49 | 1,430,771 | +0.00(+0.00%) |
Oct 12, 2004 | 52.39 | 52.94 | 51.88 | 52.49 | 529,827 | -0.10(-0.18%) |
Oct 11, 2004 | 52.78 | 52.97 | 52.52 | 52.59 | 180,292 | -0.19(-0.37%) |
Oct 08, 2004 | 53.16 | 53.33 | 52.66 | 52.78 | 328,986 | -0.39(-0.73%) |
Oct 07, 2004 | 53.26 | 53.34 | 52.97 | 53.17 | 179,569 | -0.18(-0.34%) |
Oct 06, 2004 | 52.61 | 53.37 | 52.49 | 53.35 | 289,747 | +0.75(+1.42%) |
Oct 05, 2004 | 52.77 | 52.88 | 52.42 | 52.61 | 219,427 | -0.07(-0.13%) |
Oct 04, 2004 | 52.44 | 52.86 | 52.44 | 52.67 | 249,372 | +0.39(+0.74%) |
Oct 01, 2004 | 52.00 | 52.47 | 51.95 | 52.29 | 597,049 | +0.44(+0.84%) |
Sep 30, 2004 | 51.91 | 52.24 | 51.67 | 51.85 | 529,310 | -0.20(-0.39%) |
Sep 29, 2004 | 51.52 | 52.19 | 51.47 | 52.05 | 238,530 | +0.59(+1.15%) |
Sep 28, 2004 | 51.38 | 51.57 | 51.04 | 51.46 | 279,318 | +0.09(+0.17%) |
Sep 27, 2004 | 51.99 | 52.01 | 51.38 | 51.38 | 309,780 | -0.80(-1.54%) |
Sep 24, 2004 | 51.89 | 52.47 | 51.76 | 52.18 | 347,263 | +0.10(+0.19%) |
Sep 23, 2004 | 51.81 | 52.30 | 51.38 | 52.08 | 472,001 | +0.36(+0.69%) |
Sep 22, 2004 | 52.69 | 52.69 | 51.67 | 51.72 | 243,074 | -0.96(-1.82%) |
Sep 21, 2004 | 51.78 | 52.75 | 51.71 | 52.68 | 368,844 | +1.14(+2.22%) |
Sep 20, 2004 | 51.60 | 51.76 | 51.29 | 51.54 | 293,981 | -0.15(-0.30%) |
Sep 17, 2004 | 52.68 | 52.68 | 51.63 | 51.69 | 372,045 | -0.59(-1.13%) |
Sep 16, 2004 | 50.90 | 52.51 | 50.88 | 52.29 | 854,373 | +1.63(+3.21%) |
Sep 15, 2004 | 50.33 | 51.02 | 49.88 | 50.66 | 308,231 | +0.34(+0.67%) |
Sep 14, 2004 | 50.11 | 50.55 | 49.97 | 50.32 | 274,774 | +0.21(+0.43%) |
Sep 13, 2004 | 50.24 | 50.60 | 49.95 | 50.11 | 504,631 | -0.14(-0.27%) |
Sep 10, 2004 | 48.47 | 50.24 | 48.08 | 50.24 | 583,935 | +1.81(+3.74%) |
Sep 09, 2004 | 48.57 | 48.65 | 47.84 | 48.43 | 381,442 | -0.10(-0.20%) |
Sep 08, 2004 | 48.57 | 48.64 | 48.28 | 48.53 | 550,066 | +0.09(+0.18%) |
Sep 07, 2004 | 47.44 | 48.54 | 47.41 | 48.44 | 315,459 | +0.86(+1.81%) |
Sep 03, 2004 | 48.01 | 48.42 | 47.52 | 47.58 | 223,557 | -0.63(-1.31%) |
Sep 02, 2004 | 47.41 | 48.23 | 47.17 | 48.21 | 188,862 | +0.89(+1.88%) |
Sep 01, 2004 | 47.45 | 48.15 | 47.05 | 47.32 | 344,888 | -0.18(-0.39%) |
Aug 31, 2004 | 46.97 | 47.52 | 46.87 | 47.50 | 202,079 | +0.47(+1.01%) |
Aug 30, 2004 | 47.33 | 47.33 | 46.78 | 47.03 | 255,775 | -0.30(-0.63%) |
Aug 27, 2004 | 47.16 | 47.58 | 46.94 | 47.33 | 307,301 | +0.06(+0.12%) |
Aug 26, 2004 | 46.71 | 47.36 | 46.53 | 47.27 | 376,176 | +0.56(+1.20%) |
Aug 25, 2004 | 45.66 | 46.78 | 45.52 | 46.71 | 334,665 | +0.98(+2.14%) |
Aug 24, 2004 | 45.45 | 45.86 | 45.42 | 45.73 | 175,129 | +0.35(+0.77%) |
Aug 23, 2004 | 45.48 | 45.79 | 45.05 | 45.38 | 261,660 | +0.00(+0.00%) |
Aug 20, 2004 | 44.45 | 45.51 | 44.26 | 45.38 | 379,996 | +1.05(+2.36%) |
Aug 19, 2004 | 44.38 | 44.56 | 44.02 | 44.33 | 269,818 | -0.05(-0.11%) |
Aug 18, 2004 | 44.11 | 44.50 | 43.75 | 44.38 | 539,120 | +0.08(+0.17%) |
Aug 17, 2004 | 43.77 | 44.55 | 43.77 | 44.31 | 397,138 | +0.53(+1.22%) |
Aug 16, 2004 | 42.56 | 43.81 | 42.47 | 43.77 | 348,915 | +1.21(+2.84%) |
Aug 13, 2004 | 42.46 | 42.85 | 42.39 | 42.56 | 265,275 | +0.32(+0.76%) |
Aug 12, 2004 | 42.42 | 42.71 | 42.18 | 42.24 | 348,812 | -0.42(-0.98%) |
Aug 11, 2004 | 42.51 | 42.98 | 41.98 | 42.66 | 247,824 | -0.08(-0.18%) |
Aug 10, 2004 | 42.09 | 42.74 | 42.09 | 42.74 | 604,380 | +0.76(+1.80%) |
Aug 09, 2004 | 42.72 | 42.83 | 41.84 | 41.98 | 621,728 | -0.61(-1.43%) |
Aug 06, 2004 | 43.39 | 43.43 | 42.41 | 42.59 | 458,887 | -1.00(-2.29%) |
Aug 05, 2004 | 44.51 | 44.55 | 43.58 | 43.59 | 2,920,297 | -0.81(-1.83%) |
Aug 04, 2004 | 43.87 | 44.45 | 43.59 | 44.40 | 1,018,970 | +0.43(+0.97%) |
Aug 03, 2004 | 44.53 | 44.60 | 43.88 | 43.98 | 345,817 | -0.54(-1.22%) |
Aug 02, 2004 | 44.31 | 44.70 | 44.06 | 44.52 | 316,698 | +0.06(+0.13%) |
Jul 30, 2004 | 44.19 | 44.47 | 43.53 | 44.46 | 435,241 | +0.28(+0.64%) |
Jul 29, 2004 | 44.47 | 44.67 | 43.62 | 44.18 | 820,814 | -0.18(-0.41%) |
Jul 28, 2004 | 43.97 | 44.78 | 43.63 | 44.36 | 877,400 | +0.52(+1.19%) |
Jul 27, 2004 | 43.39 | 44.04 | 43.10 | 43.84 | 471,485 | +0.55(+1.28%) |
Jul 26, 2004 | 44.06 | 44.13 | 42.73 | 43.29 | 384,024 | -0.66(-1.50%) |
Jul 23, 2004 | 43.95 | 44.20 | 43.60 | 43.95 | 243,900 | +0.01(+0.02%) |
Jul 22, 2004 | 43.98 | 44.26 | 42.98 | 43.94 | 545,419 | -0.03(-0.07%) |
Jul 21, 2004 | 45.19 | 45.52 | 43.97 | 43.97 | 329,089 | -1.32(-2.91%) |
Jul 20, 2004 | 44.14 | 45.28 | 43.90 | 45.28 | 307,714 | +1.15(+2.61%) |
Jul 19, 2004 | 44.65 | 44.82 | 43.86 | 44.13 | 374,627 | -0.52(-1.17%) |
Jul 16, 2004 | 45.31 | 45.49 | 44.64 | 44.65 | 297,182 | -0.54(-1.20%) |
Jul 15, 2004 | 45.71 | 45.92 | 45.12 | 45.20 | 279,008 | -0.42(-0.91%) |
Jul 14, 2004 | 45.65 | 46.33 | 45.42 | 45.61 | 238,220 | -0.14(-0.30%) |
Jul 13, 2004 | 45.56 | 45.98 | 45.52 | 45.75 | 362,649 | +0.10(+0.21%) |
Jul 12, 2004 | 45.76 | 45.76 | 45.12 | 45.65 | 294,187 | -0.14(-0.30%) |
Jul 09, 2004 | 45.66 | 45.95 | 45.63 | 45.79 | 288,508 | +0.13(+0.28%) |
Jul 08, 2004 | 45.61 | 45.83 | 45.20 | 45.66 | 1,112,523 | -0.02(-0.04%) |
Jul 07, 2004 | 46.85 | 46.85 | 45.03 | 45.68 | 1,327,407 | -1.17(-2.50%) |
Jul 06, 2004 | 47.60 | 47.68 | 46.79 | 46.85 | 499,365 | -1.20(-2.50%) |
Jul 02, 2004 | 48.31 | 48.42 | 48.00 | 48.05 | 199,601 | -0.24(-0.50%) |
Jul 01, 2004 | 48.81 | 49.07 | 48.17 | 48.30 | 215,606 | -0.48(-0.99%) |
Jun 30, 2004 | 48.98 | 49.31 | 48.72 | 48.78 | 354,181 | -0.15(-0.30%) |
Jun 29, 2004 | 48.76 | 49.13 | 48.69 | 48.92 | 396,002 | +0.02(+0.04%) |
Jun 28, 2004 | 49.24 | 49.29 | 48.66 | 48.91 | 319,899 | -0.34(-0.69%) |
Jun 25, 2004 | 48.91 | 49.50 | 48.81 | 49.24 | 763,091 | +0.34(+0.69%) |
Jun 24, 2004 | 49.34 | 49.54 | 48.88 | 48.91 | 270,231 | -0.40(-0.81%) |
Jun 23, 2004 | 49.12 | 49.30 | 48.68 | 49.30 | 318,453 | +0.08(+0.16%) |
Jun 22, 2004 | 48.57 | 49.23 | 48.39 | 49.23 | 316,492 | +0.63(+1.30%) |
Jun 21, 2004 | 49.28 | 49.38 | 48.51 | 48.60 | 355,111 | -0.70(-1.41%) |
Jun 18, 2004 | 48.37 | 49.51 | 48.28 | 49.29 | 306,166 | +1.04(+2.15%) |
Jun 17, 2004 | 48.81 | 48.81 | 47.90 | 48.26 | 295,736 | -0.46(-0.93%) |
Jun 16, 2004 | 48.42 | 48.95 | 48.19 | 48.71 | 240,595 | +0.25(+0.52%) |
Jun 15, 2004 | 48.58 | 49.10 | 48.42 | 48.46 | 595,500 | -0.04(-0.08%) |
Jun 14, 2004 | 49.15 | 49.15 | 48.37 | 48.50 | 644,962 | -0.80(-1.63%) |
Jun 10, 2004 | 49.11 | 49.49 | 49.08 | 49.30 | 466,012 | +0.10(+0.20%) |
Jun 09, 2004 | 48.84 | 49.31 | 48.64 | 49.21 | 684,614 | +0.37(+0.75%) |
Jun 08, 2004 | 48.62 | 49.00 | 48.11 | 48.84 | 622,864 | +0.21(+0.44%) |
Jun 07, 2004 | 47.31 | 48.75 | 47.26 | 48.62 | 1,083,920 | +1.56(+3.31%) |
Jun 04, 2004 | 46.74 | 47.26 | 46.70 | 47.07 | 785,395 | +0.57(+1.23%) |
Jun 03, 2004 | 46.91 | 47.16 | 46.49 | 46.49 | 277,149 | -0.56(-1.19%) |
Jun 02, 2004 | 47.26 | 47.36 | 46.82 | 47.06 | 608,201 | +0.04(+0.08%) |
Jun 01, 2004 | 47.40 | 47.40 | 46.73 | 47.02 | 344,785 | -0.19(-0.41%) |
May 28, 2004 | 47.45 | 47.55 | 47.02 | 47.21 | 195,884 | -0.36(-0.75%) |
May 27, 2004 | 47.36 | 47.60 | 46.97 | 47.57 | 521,153 | +0.50(+1.07%) |
May 26, 2004 | 47.24 | 47.44 | 46.40 | 47.07 | 271,057 | -0.27(-0.57%) |
May 25, 2004 | 46.13 | 47.34 | 46.00 | 47.34 | 536,848 | +1.22(+2.65%) |
May 24, 2004 | 45.62 | 46.21 | 45.61 | 46.12 | 393,007 | +0.74(+1.62%) |
May 21, 2004 | 45.47 | 45.76 | 45.00 | 45.38 | 148,178 | +0.24(+0.54%) |
May 20, 2004 | 45.34 | 45.62 | 44.96 | 45.14 | 345,714 | -0.20(-0.45%) |
May 19, 2004 | 45.76 | 46.16 | 45.18 | 45.34 | 618,114 | +0.14(+0.30%) |
May 18, 2004 | 44.13 | 45.37 | 44.13 | 45.21 | 424,192 | +1.32(+3.00%) |
May 17, 2004 | 44.55 | 44.55 | 43.68 | 43.89 | 333,736 | -0.90(-2.01%) |
May 14, 2004 | 44.79 | 45.38 | 44.31 | 44.79 | 364,301 | -0.19(-0.43%) |
May 13, 2004 | 44.70 | 45.54 | 44.45 | 44.98 | 806,047 | +0.28(+0.63%) |
May 12, 2004 | 45.52 | 45.52 | 43.75 | 44.70 | 700,206 | -0.71(-1.56%) |
May 11, 2004 | 44.74 | 45.51 | 44.59 | 45.41 | 531,169 | +0.93(+2.09%) |
May 10, 2004 | 44.55 | 45.12 | 43.92 | 44.48 | 507,419 | -0.78(-1.73%) |
May 07, 2004 | 46.78 | 46.88 | 45.18 | 45.26 | 714,352 | -1.65(-3.51%) |
May 06, 2004 | 47.26 | 47.54 | 46.39 | 46.91 | 701,548 | -0.54(-1.14%) |
May 05, 2004 | 47.54 | 47.70 | 46.90 | 47.45 | 424,502 | +0.15(+0.33%) |
May 04, 2004 | 47.19 | 47.84 | 46.80 | 47.30 | 315,459 | -0.02(-0.04%) |
May 03, 2004 | 47.45 | 47.55 | 46.94 | 47.32 | 529,414 | +0.15(+0.33%) |
Apr 30, 2004 | 48.18 | 48.56 | 46.87 | 47.16 | 631,435 | -0.53(-1.12%) |
Apr 29, 2004 | 47.56 | 48.41 | 47.37 | 47.70 | 1,239,740 | +0.04(+0.08%) |
Apr 28, 2004 | 48.92 | 48.92 | 47.21 | 47.66 | 970,231 | -1.26(-2.57%) |
Apr 27, 2004 | 48.76 | 49.70 | 48.68 | 48.92 | 575,158 | +0.15(+0.32%) |
Apr 26, 2004 | 48.76 | 49.38 | 48.55 | 48.76 | 346,334 | +0.12(+0.24%) |
Apr 23, 2004 | 49.87 | 49.87 | 48.51 | 48.64 | 579,288 | -1.04(-2.09%) |
Apr 22, 2004 | 48.71 | 49.92 | 48.71 | 49.68 | 479,436 | +0.97(+1.99%) |
Apr 21, 2004 | 48.71 | 49.11 | 48.32 | 48.71 | 877,297 | -0.17(-0.36%) |
Apr 20, 2004 | 50.26 | 50.36 | 48.89 | 48.89 | 1,071,013 | -1.24(-2.47%) |
Apr 19, 2004 | 51.25 | 51.25 | 49.81 | 50.13 | 587,033 | -1.11(-2.17%) |
Apr 16, 2004 | 50.84 | 51.70 | 50.54 | 51.24 | 497,403 | -0.07(-0.13%) |
Apr 15, 2004 | 51.13 | 51.69 | 50.39 | 51.31 | 556,468 | +0.14(+0.26%) |
Apr 14, 2004 | 52.49 | 52.49 | 50.77 | 51.17 | 1,020,622 | -1.42(-2.71%) |
Apr 13, 2004 | 54.80 | 54.80 | 52.54 | 52.60 | 433,485 | -1.97(-3.60%) |
Apr 12, 2004 | 55.19 | 55.51 | 54.36 | 54.56 | 406,121 | -0.64(-1.16%) |
Apr 08, 2004 | 55.06 | 55.64 | 54.82 | 55.20 | 577,223 | +0.51(+0.94%) |
Apr 07, 2004 | 54.43 | 54.91 | 54.35 | 54.69 | 340,345 | +0.26(+0.48%) |
Apr 06, 2004 | 54.48 | 54.81 | 53.82 | 54.43 | 238,220 | -0.05(-0.09%) |
Apr 05, 2004 | 54.29 | 54.58 | 53.82 | 54.47 | 630,609 | +0.47(+0.88%) |
Apr 02, 2004 | 54.23 | 54.38 | 53.82 | 54.00 | 504,322 | +0.51(+0.96%) |
Apr 01, 2004 | 53.34 | 53.89 | 53.31 | 53.49 | 601,179 | +0.63(+1.19%) |
Mar 31, 2004 | 53.33 | 53.41 | 52.44 | 52.86 | 735,521 | -0.23(-0.44%) |
Mar 30, 2004 | 53.58 | 53.59 | 52.75 | 53.09 | 390,632 | +17.37(+48.61%) |
Mar 29, 2004 | 35.86 | 36.22 | 35.41 | 35.72 | 540,876 | -0.14(-0.38%) |
Mar 26, 2004 | 35.44 | 35.98 | 35.36 | 35.86 | 316,285 | +0.37(+1.06%) |
Mar 25, 2004 | 34.76 | 35.64 | 34.76 | 35.49 | 710,635 | +0.88(+2.55%) |
Mar 24, 2004 | 34.95 | 35.04 | 34.48 | 34.61 | 506,025 | -0.24(-0.69%) |
Mar 23, 2004 | 35.25 | 35.26 | 34.82 | 34.85 | 370,342 | -0.02(-0.06%) |
Mar 22, 2004 | 35.23 | 35.23 | 34.54 | 34.87 | 572,008 | -0.36(-1.03%) |
Mar 19, 2004 | 35.75 | 35.95 | 35.23 | 35.23 | 386,295 | -0.52(-1.46%) |
Mar 18, 2004 | 35.70 | 35.81 | 35.30 | 35.75 | 435,550 | -0.06(-0.17%) |
Mar 17, 2004 | 35.62 | 35.93 | 35.43 | 35.81 | 448,251 | +0.38(+1.08%) |
Mar 16, 2004 | 35.83 | 35.90 | 35.24 | 35.43 | 353,304 | -0.01(-0.04%) |
Mar 15, 2004 | 35.92 | 35.98 | 35.25 | 35.44 | 424,553 | -0.37(-1.03%) |
Mar 12, 2004 | 35.51 | 35.90 | 35.51 | 35.81 | 606,859 | +0.35(+0.98%) |
Mar 11, 2004 | 36.28 | 36.28 | 35.45 | 35.46 | 572,473 | -0.93(-2.55%) |
Mar 10, 2004 | 37.01 | 37.11 | 36.38 | 36.39 | 250,457 | -0.62(-1.66%) |
Mar 09, 2004 | 37.32 | 37.33 | 36.69 | 37.01 | 465,599 | -0.27(-0.73%) |
Mar 08, 2004 | 37.54 | 37.85 | 37.27 | 37.28 | 308,695 | -0.26(-0.69%) |
Mar 05, 2004 | 37.46 | 38.02 | 37.30 | 37.54 | 217,310 | -0.03(-0.09%) |
Mar 04, 2004 | 36.94 | 37.62 | 36.94 | 37.57 | 289,179 | +0.53(+1.42%) |
Mar 03, 2004 | 36.94 | 37.12 | 36.53 | 37.05 | 179,982 | +0.15(+0.40%) |
Mar 02, 2004 | 37.17 | 37.75 | 36.84 | 36.90 | 344,475 | -0.35(-0.95%) |
Mar 01, 2004 | 36.91 | 37.37 | 36.72 | 37.25 | 485,425 | +0.88(+2.43%) |
Feb 27, 2004 | 36.53 | 36.73 | 36.21 | 36.37 | 1,793,781 | -0.16(-0.45%) |
Feb 26, 2004 | 36.54 | 36.65 | 36.07 | 36.53 | 174,251 | -0.07(-0.20%) |
Feb 25, 2004 | 35.72 | 36.65 | 35.72 | 36.61 | 499,675 | +0.80(+2.22%) |
Feb 24, 2004 | 36.07 | 36.07 | 35.49 | 35.81 | 907,655 | -0.27(-0.74%) |
Feb 23, 2004 | 36.79 | 36.93 | 36.07 | 36.08 | 747,654 | -0.60(-1.64%) |
Feb 20, 2004 | 37.19 | 37.19 | 36.57 | 36.68 | 401,784 | -0.62(-1.65%) |
Feb 19, 2004 | 37.12 | 37.59 | 37.12 | 37.30 | 508,039 | +0.18(+0.48%) |
Feb 18, 2004 | 37.43 | 37.53 | 37.11 | 37.12 | 194,077 | -0.31(-0.83%) |
Feb 17, 2004 | 37.11 | 37.60 | 37.10 | 37.43 | 407,980 | +0.41(+1.10%) |
Feb 13, 2004 | 37.23 | 37.40 | 36.78 | 37.02 | 558,378 | -0.21(-0.55%) |
Feb 12, 2004 | 37.19 | 37.47 | 36.95 | 37.23 | 1,723,771 | -0.20(-0.54%) |
Feb 11, 2004 | 36.43 | 37.43 | 36.43 | 37.43 | 1,659,182 | +1.10(+3.03%) |
Feb 10, 2004 | 36.13 | 36.43 | 36.00 | 36.33 | 376,537 | +0.11(+0.31%) |
Feb 09, 2004 | 35.94 | 36.64 | 35.94 | 36.21 | 645,426 | +0.41(+1.14%) |
Feb 06, 2004 | 35.24 | 35.82 | 35.19 | 35.81 | 517,642 | +0.65(+1.84%) |
Feb 05, 2004 | 35.68 | 35.68 | 34.86 | 35.16 | 802,330 | -0.56(-1.58%) |
Feb 04, 2004 | 36.09 | 36.09 | 35.40 | 35.72 | 463,276 | -0.47(-1.30%) |
Feb 03, 2004 | 35.77 | 36.37 | 35.47 | 36.19 | 1,676,684 | +0.43(+1.19%) |
Feb 02, 2004 | 36.50 | 36.74 | 35.57 | 35.77 | 726,589 | -0.73(-2.00%) |
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,910 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,654 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,213 | +0.24(+0.68%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.55 | 555,435 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,115 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,157 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.55 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,269 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |