Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 31.62 | 31.83 | 31.46 | 31.58 | 697,488 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.62 | 31.22 | 31.49 | 658,505 | +0.24(+0.76%) |
Dec 29, 2004 | 31.14 | 31.38 | 30.96 | 31.26 | 719,280 | -0.18(-0.59%) |
Dec 28, 2004 | 30.84 | 31.47 | 30.84 | 31.44 | 554,146 | +0.50(+1.60%) |
Dec 27, 2004 | 31.00 | 31.18 | 30.70 | 30.95 | 599,219 | -0.19(-0.62%) |
Dec 23, 2004 | 31.32 | 31.38 | 31.05 | 31.14 | 545,483 | -0.26(-0.82%) |
Dec 22, 2004 | 31.15 | 31.52 | 30.98 | 31.40 | 1,060,106 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.15 | 30.43 | 31.01 | 1,598,010 | -0.17(-0.54%) |
Dec 20, 2004 | 31.36 | 31.51 | 31.01 | 31.18 | 1,366,010 | -0.18(-0.59%) |
Dec 17, 2004 | 30.62 | 31.39 | 30.51 | 31.36 | 3,529,672 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.16 | 30.81 | 1,587,723 | -0.07(-0.24%) |
Dec 15, 2004 | 31.09 | 31.50 | 30.46 | 30.88 | 1,495,951 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.10 | 30.40 | 31.09 | 1,608,026 | +0.65(+2.14%) |
Dec 13, 2004 | 30.07 | 30.50 | 30.07 | 30.44 | 1,144,162 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.59 | 30.00 | 879,271 | +0.13(+0.42%) |
Dec 09, 2004 | 29.33 | 29.88 | 29.27 | 29.88 | 1,033,305 | +0.48(+1.63%) |
Dec 08, 2004 | 29.28 | 29.55 | 29.20 | 29.40 | 1,569,179 | -0.21(-0.70%) |
Dec 07, 2004 | 30.10 | 30.23 | 29.60 | 29.60 | 1,408,512 | -0.50(-1.64%) |
Dec 06, 2004 | 30.14 | 30.18 | 29.89 | 30.10 | 1,311,191 | -0.22(-0.73%) |
Dec 03, 2004 | 30.66 | 30.82 | 29.98 | 30.32 | 1,307,942 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.45 | 29.96 | 30.44 | 1,315,116 | +0.14(+0.46%) |
Dec 01, 2004 | 30.03 | 30.45 | 30.02 | 30.30 | 1,624,675 | +0.44(+1.46%) |
Nov 30, 2004 | 29.66 | 29.92 | 29.66 | 29.86 | 1,189,641 | +0.01(+0.05%) |
Nov 29, 2004 | 29.77 | 29.91 | 29.55 | 29.85 | 1,365,198 | +0.16(+0.55%) |
Nov 26, 2004 | 29.63 | 29.79 | 29.43 | 29.68 | 309,152 | -0.01(-0.05%) |
Nov 24, 2004 | 29.48 | 29.75 | 29.37 | 29.70 | 1,203,583 | +0.44(+1.49%) |
Nov 23, 2004 | 29.14 | 29.30 | 28.86 | 29.26 | 2,472,949 | +0.13(+0.43%) |
Nov 22, 2004 | 28.81 | 29.22 | 28.80 | 29.14 | 1,699,120 | +0.33(+1.15%) |
Nov 19, 2004 | 28.77 | 28.85 | 28.69 | 28.81 | 2,384,021 | +0.04(+0.13%) |
Nov 18, 2004 | 28.52 | 28.77 | 28.47 | 28.77 | 1,697,225 | +0.18(+0.62%) |
Nov 17, 2004 | 28.79 | 28.89 | 28.44 | 28.59 | 1,799,148 | -0.01(-0.05%) |
Nov 16, 2004 | 28.63 | 28.78 | 28.44 | 28.61 | 2,377,388 | -0.42(-1.45%) |
Nov 15, 2004 | 29.11 | 29.42 | 28.98 | 29.03 | 1,854,103 | +0.07(+0.23%) |
Nov 12, 2004 | 29.09 | 29.18 | 28.38 | 28.96 | 2,290,084 | -0.14(-0.48%) |
Nov 11, 2004 | 28.92 | 29.26 | 28.92 | 29.10 | 1,103,961 | +0.18(+0.61%) |
Nov 10, 2004 | 29.29 | 29.33 | 28.92 | 28.92 | 1,159,186 | -0.18(-0.61%) |
Nov 09, 2004 | 29.18 | 29.44 | 29.10 | 29.10 | 1,494,192 | +0.11(+0.38%) |
Nov 08, 2004 | 28.96 | 29.16 | 28.88 | 28.99 | 1,065,385 | +0.11(+0.38%) |
Nov 05, 2004 | 28.83 | 29.30 | 28.74 | 28.88 | 1,536,693 | +0.05(+0.18%) |
Nov 04, 2004 | 28.45 | 29.03 | 28.34 | 28.83 | 1,982,826 | +0.38(+1.35%) |
Nov 03, 2004 | 28.78 | 29.11 | 28.34 | 28.44 | 1,540,754 | +0.41(+1.45%) |
Nov 02, 2004 | 28.26 | 28.58 | 27.89 | 28.04 | 1,819,452 | -0.24(-0.86%) |
Nov 01, 2004 | 28.22 | 28.52 | 27.87 | 28.28 | 1,549,823 | +0.16(+0.58%) |
Oct 29, 2004 | 28.07 | 28.32 | 27.74 | 28.12 | 2,414,476 | +0.06(+0.21%) |
Oct 28, 2004 | 27.41 | 28.18 | 27.25 | 28.06 | 2,560,524 | +0.65(+2.37%) |
Oct 27, 2004 | 27.28 | 27.68 | 26.83 | 27.41 | 2,761,257 | -0.06(-0.22%) |
Oct 26, 2004 | 26.97 | 27.79 | 26.89 | 27.47 | 4,859,271 | +1.77(+6.87%) |
Oct 25, 2004 | 26.01 | 26.19 | 25.54 | 25.70 | 3,247,455 | +0.18(+0.69%) |
Oct 22, 2004 | 24.97 | 26.08 | 24.92 | 25.53 | 5,331,257 | +0.40(+1.59%) |
Oct 21, 2004 | 25.13 | 25.55 | 24.75 | 25.13 | 3,810,535 | +0.01(+0.03%) |
Oct 20, 2004 | 24.01 | 25.38 | 23.75 | 25.12 | 6,063,802 | +0.63(+2.56%) |
Oct 19, 2004 | 25.86 | 25.87 | 23.49 | 24.49 | 12,571,978 | -1.65(-6.30%) |
Oct 18, 2004 | 25.84 | 26.40 | 25.59 | 26.14 | 4,839,645 | +0.30(+1.14%) |
Oct 15, 2004 | 26.22 | 26.22 | 24.34 | 25.84 | 14,729,819 | -1.10(-4.09%) |
Oct 14, 2004 | 29.63 | 29.66 | 26.34 | 26.94 | 10,194,048 | -2.84(-9.53%) |
Oct 13, 2004 | 30.11 | 30.19 | 29.70 | 29.78 | 1,432,876 | -0.04(-0.15%) |
Oct 12, 2004 | 29.88 | 29.95 | 29.63 | 29.83 | 1,497,170 | -0.10(-0.32%) |
Oct 11, 2004 | 29.92 | 30.30 | 29.88 | 29.92 | 1,668,665 | -0.40(-1.32%) |
Oct 08, 2004 | 30.68 | 30.82 | 30.18 | 30.32 | 1,306,183 | -0.51(-1.65%) |
Oct 07, 2004 | 31.24 | 31.24 | 30.77 | 30.83 | 1,261,244 | -0.41(-1.30%) |
Oct 06, 2004 | 31.24 | 31.47 | 31.02 | 31.24 | 1,143,079 | +0.00(+0.00%) |
Oct 05, 2004 | 31.29 | 31.35 | 31.16 | 31.24 | 1,745,006 | -0.07(-0.21%) |
Oct 04, 2004 | 30.36 | 31.72 | 30.36 | 31.30 | 4,067,034 | +0.94(+3.09%) |
Oct 01, 2004 | 29.83 | 30.41 | 29.74 | 30.36 | 2,213,066 | +0.77(+2.60%) |
Sep 30, 2004 | 28.70 | 29.64 | 28.44 | 29.60 | 2,689,112 | +0.89(+3.11%) |
Sep 29, 2004 | 28.65 | 28.78 | 28.16 | 28.70 | 2,338,270 | -0.07(-0.23%) |
Sep 28, 2004 | 28.19 | 28.89 | 28.18 | 28.77 | 1,935,045 | +0.41(+1.46%) |
Sep 27, 2004 | 28.95 | 28.98 | 28.19 | 28.35 | 1,758,677 | -0.60(-2.07%) |
Sep 24, 2004 | 28.94 | 28.97 | 28.68 | 28.95 | 585,549 | -0.06(-0.20%) |
Sep 23, 2004 | 29.03 | 29.16 | 28.84 | 29.01 | 1,044,811 | +0.01(+0.05%) |
Sep 22, 2004 | 29.26 | 29.33 | 28.87 | 29.00 | 1,133,739 | -0.42(-1.43%) |
Sep 21, 2004 | 29.44 | 29.47 | 29.18 | 29.42 | 1,337,179 | +0.00(+0.00%) |
Sep 20, 2004 | 29.52 | 29.59 | 29.25 | 29.42 | 1,094,622 | -0.10(-0.35%) |
Sep 17, 2004 | 29.86 | 30.03 | 29.51 | 29.52 | 1,742,299 | -0.16(-0.52%) |
Sep 16, 2004 | 29.32 | 29.77 | 29.32 | 29.68 | 1,734,990 | +0.27(+0.93%) |
Sep 15, 2004 | 29.09 | 29.77 | 28.81 | 29.40 | 1,942,761 | +0.16(+0.53%) |
Sep 14, 2004 | 29.19 | 29.40 | 29.13 | 29.25 | 1,551,041 | +0.17(+0.58%) |
Sep 13, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 1,333,524 | +0.38(+1.31%) |
Sep 10, 2004 | 28.59 | 28.72 | 28.35 | 28.70 | 1,174,346 | +0.07(+0.26%) |
Sep 09, 2004 | 28.71 | 28.77 | 28.27 | 28.63 | 1,332,712 | -0.07(-0.26%) |
Sep 08, 2004 | 28.89 | 28.96 | 28.65 | 28.70 | 939,368 | -0.30(-1.02%) |
Sep 07, 2004 | 28.85 | 29.23 | 28.85 | 29.00 | 1,443,839 | +0.22(+0.77%) |
Sep 03, 2004 | 28.37 | 29.09 | 28.35 | 28.78 | 1,780,334 | +0.40(+1.41%) |
Sep 02, 2004 | 27.70 | 28.44 | 27.42 | 28.38 | 3,074,470 | +0.66(+2.37%) |
Sep 01, 2004 | 28.35 | 28.35 | 27.61 | 27.72 | 2,470,242 | -0.76(-2.67%) |
Aug 31, 2004 | 28.78 | 28.82 | 28.29 | 28.48 | 1,443,839 | -0.18(-0.64%) |
Aug 30, 2004 | 28.81 | 28.92 | 28.63 | 28.67 | 864,246 | -0.16(-0.56%) |
Aug 27, 2004 | 28.75 | 28.92 | 28.67 | 28.83 | 892,400 | +0.03(+0.10%) |
Aug 26, 2004 | 28.98 | 29.09 | 28.79 | 28.80 | 1,145,245 | -0.18(-0.64%) |
Aug 25, 2004 | 28.91 | 29.00 | 28.81 | 28.98 | 781,002 | +0.04(+0.13%) |
Aug 24, 2004 | 28.92 | 28.96 | 28.81 | 28.95 | 2,356,408 | +0.13(+0.46%) |
Aug 23, 2004 | 28.91 | 29.06 | 28.70 | 28.81 | 1,404,992 | -0.21(-0.71%) |
Aug 20, 2004 | 29.13 | 29.30 | 28.92 | 29.02 | 916,223 | -0.11(-0.38%) |
Aug 19, 2004 | 29.04 | 29.13 | 28.83 | 29.13 | 790,613 | +0.11(+0.38%) |
Aug 18, 2004 | 28.67 | 29.08 | 28.48 | 29.02 | 2,294,280 | +0.29(+1.00%) |
Aug 17, 2004 | 28.92 | 29.14 | 28.69 | 28.73 | 1,186,799 | -0.16(-0.54%) |
Aug 16, 2004 | 28.24 | 28.93 | 28.24 | 28.89 | 1,700,474 | +0.61(+2.14%) |
Aug 13, 2004 | 28.26 | 28.48 | 27.89 | 28.28 | 1,265,441 | -0.01(-0.05%) |
Aug 12, 2004 | 28.54 | 28.54 | 28.07 | 28.30 | 1,683,554 | -0.24(-0.85%) |
Aug 11, 2004 | 28.49 | 28.64 | 28.24 | 28.54 | 1,244,325 | +0.04(+0.16%) |
Aug 10, 2004 | 28.41 | 28.55 | 28.15 | 28.50 | 1,249,739 | +0.21(+0.76%) |
Aug 09, 2004 | 28.30 | 28.49 | 28.24 | 28.28 | 1,153,231 | -0.11(-0.39%) |
Aug 06, 2004 | 28.89 | 28.89 | 28.25 | 28.39 | 1,229,842 | -0.21(-0.72%) |
Aug 05, 2004 | 29.26 | 29.30 | 28.58 | 28.60 | 1,440,456 | -0.66(-2.25%) |
Aug 04, 2004 | 29.00 | 29.48 | 28.70 | 29.26 | 1,189,912 | +0.13(+0.43%) |
Aug 03, 2004 | 29.40 | 29.46 | 29.02 | 29.13 | 1,948,040 | -0.37(-1.25%) |
Aug 02, 2004 | 29.92 | 30.00 | 29.21 | 29.50 | 1,619,937 | -0.49(-1.63%) |
Jul 30, 2004 | 29.61 | 29.99 | 29.52 | 29.99 | 1,267,336 | +0.43(+1.45%) |
Jul 29, 2004 | 29.54 | 29.77 | 29.46 | 29.56 | 1,029,515 | +0.05(+0.18%) |
Jul 28, 2004 | 29.23 | 30.14 | 29.23 | 29.51 | 2,815,805 | +0.27(+0.93%) |
Jul 27, 2004 | 29.33 | 29.35 | 29.02 | 29.23 | 1,464,007 | +0.09(+0.30%) |
Jul 26, 2004 | 29.18 | 29.57 | 28.89 | 29.15 | 2,076,086 | +0.59(+2.07%) |
Jul 23, 2004 | 28.59 | 28.93 | 28.26 | 28.55 | 2,033,991 | -0.33(-1.13%) |
Jul 22, 2004 | 29.11 | 29.11 | 28.70 | 28.88 | 3,035,488 | -0.36(-1.24%) |
Jul 21, 2004 | 29.92 | 30.02 | 29.18 | 29.24 | 2,552,945 | -0.58(-1.93%) |
Jul 20, 2004 | 30.59 | 30.59 | 29.54 | 29.82 | 4,277,648 | -1.16(-3.74%) |
Jul 19, 2004 | 31.20 | 31.27 | 30.66 | 30.98 | 1,548,063 | -0.26(-0.83%) |
Jul 16, 2004 | 31.66 | 31.66 | 31.18 | 31.24 | 1,295,896 | -0.27(-0.84%) |
Jul 15, 2004 | 31.47 | 31.77 | 31.36 | 31.50 | 1,619,531 | +0.12(+0.38%) |
Jul 14, 2004 | 31.33 | 31.58 | 31.09 | 31.38 | 781,679 | -0.06(-0.19%) |
Jul 13, 2004 | 31.35 | 31.81 | 31.27 | 31.44 | 1,932,880 | +0.28(+0.90%) |
Jul 12, 2004 | 31.03 | 31.26 | 30.97 | 31.16 | 803,607 | +0.18(+0.60%) |
Jul 09, 2004 | 30.77 | 31.12 | 30.77 | 30.98 | 1,047,788 | +0.23(+0.74%) |
Jul 08, 2004 | 30.47 | 30.94 | 30.43 | 30.75 | 1,373,860 | +0.32(+1.04%) |
Jul 07, 2004 | 30.62 | 30.78 | 30.43 | 30.43 | 905,665 | -0.13(-0.41%) |
Jul 06, 2004 | 30.66 | 30.74 | 30.35 | 30.56 | 1,489,454 | -0.40(-1.29%) |
Jul 02, 2004 | 31.14 | 31.20 | 30.92 | 30.96 | 1,117,091 | -0.11(-0.36%) |
Jul 01, 2004 | 31.24 | 31.69 | 30.96 | 31.07 | 1,251,364 | -0.17(-0.54%) |
Jun 30, 2004 | 31.25 | 31.36 | 31.01 | 31.24 | 1,258,808 | +0.07(+0.21%) |
Jun 29, 2004 | 31.28 | 31.51 | 30.96 | 31.17 | 1,272,885 | -0.10(-0.33%) |
Jun 28, 2004 | 31.88 | 31.94 | 31.21 | 31.27 | 1,219,961 | -0.27(-0.87%) |
Jun 25, 2004 | 31.62 | 32.03 | 31.48 | 31.55 | 1,658,243 | -0.11(-0.35%) |
Jun 24, 2004 | 31.69 | 31.72 | 31.52 | 31.66 | 1,539,671 | +0.07(+0.21%) |
Jun 23, 2004 | 31.55 | 31.74 | 31.32 | 31.59 | 1,833,258 | +0.10(+0.33%) |
Jun 22, 2004 | 31.57 | 31.64 | 31.34 | 31.49 | 1,294,813 | -0.03(-0.09%) |
Jun 21, 2004 | 31.40 | 31.65 | 31.27 | 31.52 | 1,247,167 | +0.19(+0.61%) |
Jun 18, 2004 | 31.47 | 32.00 | 31.32 | 31.32 | 1,997,986 | -0.13(-0.42%) |
Jun 17, 2004 | 31.10 | 31.49 | 30.89 | 31.46 | 1,233,767 | +0.42(+1.36%) |
Jun 16, 2004 | 31.10 | 31.29 | 30.87 | 31.04 | 1,412,843 | +0.18(+0.60%) |
Jun 15, 2004 | 30.93 | 31.17 | 30.80 | 30.85 | 1,199,522 | +0.02(+0.07%) |
Jun 14, 2004 | 30.77 | 30.99 | 30.68 | 30.83 | 1,418,934 | -0.18(-0.60%) |
Jun 10, 2004 | 31.34 | 31.48 | 30.92 | 31.01 | 2,096,660 | -0.32(-1.04%) |
Jun 09, 2004 | 31.69 | 31.81 | 31.32 | 31.34 | 861,674 | -0.35(-1.12%) |
Jun 08, 2004 | 31.81 | 31.88 | 31.61 | 31.69 | 665,950 | -0.11(-0.35%) |
Jun 07, 2004 | 31.69 | 31.86 | 31.64 | 31.81 | 1,001,361 | +0.58(+1.85%) |
Jun 04, 2004 | 31.21 | 31.61 | 31.10 | 31.23 | 1,461,436 | +0.27(+0.88%) |
Jun 03, 2004 | 30.88 | 31.04 | 30.79 | 30.96 | 1,556,049 | +0.07(+0.24%) |
Jun 02, 2004 | 31.02 | 31.04 | 30.79 | 30.88 | 1,548,334 | +0.00(+0.00%) |
Jun 01, 2004 | 30.46 | 30.88 | 30.40 | 30.88 | 1,436,124 | +0.46(+1.51%) |
May 28, 2004 | 30.60 | 30.65 | 30.27 | 30.42 | 1,829,874 | -0.24(-0.77%) |
May 27, 2004 | 30.96 | 30.96 | 30.60 | 30.66 | 1,409,865 | -0.14(-0.46%) |
May 26, 2004 | 30.70 | 31.01 | 30.62 | 30.80 | 1,525,188 | -0.03(-0.10%) |
May 25, 2004 | 30.48 | 30.90 | 30.03 | 30.83 | 1,011,378 | +0.36(+1.19%) |
May 24, 2004 | 30.70 | 30.87 | 30.28 | 30.47 | 1,129,543 | +0.04(+0.15%) |
May 21, 2004 | 29.55 | 30.69 | 29.55 | 30.42 | 2,337,323 | +1.12(+3.83%) |
May 20, 2004 | 29.88 | 29.93 | 29.29 | 29.30 | 3,109,933 | -0.54(-1.81%) |
May 19, 2004 | 30.29 | 30.91 | 29.69 | 29.84 | 1,275,863 | -0.17(-0.57%) |
May 18, 2004 | 30.23 | 30.40 | 30.00 | 30.01 | 725,236 | -0.07(-0.22%) |
May 17, 2004 | 30.34 | 30.35 | 29.73 | 30.08 | 1,260,703 | -0.50(-1.62%) |
May 14, 2004 | 30.61 | 30.86 | 30.25 | 30.57 | 1,281,683 | -0.01(-0.05%) |
May 13, 2004 | 30.45 | 30.92 | 30.36 | 30.59 | 1,093,133 | +0.15(+0.49%) |
May 12, 2004 | 30.92 | 30.94 | 29.83 | 30.44 | 1,934,233 | -0.31(-1.01%) |
May 11, 2004 | 30.33 | 30.93 | 30.32 | 30.75 | 1,031,952 | +0.62(+2.06%) |
May 10, 2004 | 30.55 | 30.62 | 29.50 | 30.13 | 2,776,417 | -0.78(-2.51%) |
May 07, 2004 | 31.58 | 31.77 | 30.90 | 30.90 | 1,428,003 | -0.78(-2.47%) |
May 06, 2004 | 31.92 | 32.03 | 31.25 | 31.69 | 1,312,950 | -0.24(-0.74%) |
May 05, 2004 | 32.10 | 32.38 | 31.90 | 31.92 | 1,440,456 | -0.14(-0.44%) |
May 04, 2004 | 32.52 | 32.52 | 31.92 | 32.06 | 1,894,033 | -0.30(-0.91%) |
May 03, 2004 | 32.49 | 32.49 | 32.03 | 32.36 | 1,718,476 | -0.03(-0.09%) |
Apr 30, 2004 | 33.04 | 33.10 | 32.28 | 32.39 | 1,350,444 | -0.65(-1.97%) |
Apr 29, 2004 | 32.72 | 33.96 | 32.72 | 33.04 | 3,019,922 | +0.24(+0.72%) |
Apr 28, 2004 | 31.93 | 32.95 | 31.92 | 32.80 | 3,326,638 | +0.88(+2.75%) |
Apr 27, 2004 | 31.51 | 32.03 | 31.27 | 31.92 | 1,917,043 | +0.41(+1.31%) |
Apr 26, 2004 | 31.79 | 31.84 | 31.43 | 31.51 | 1,560,787 | -0.33(-1.04%) |
Apr 23, 2004 | 32.10 | 32.13 | 31.61 | 31.84 | 1,653,235 | -0.30(-0.92%) |
Apr 22, 2004 | 31.40 | 32.29 | 31.17 | 32.14 | 2,189,785 | +0.74(+2.35%) |
Apr 21, 2004 | 31.14 | 31.55 | 30.66 | 31.40 | 3,119,408 | +0.10(+0.33%) |
Apr 20, 2004 | 31.95 | 31.96 | 31.30 | 31.30 | 1,699,526 | -0.66(-2.06%) |
Apr 19, 2004 | 31.95 | 32.27 | 31.58 | 31.95 | 1,919,615 | -0.07(-0.23%) |
Apr 16, 2004 | 32.10 | 32.14 | 31.78 | 32.03 | 2,648,912 | +0.05(+0.16%) |
Apr 15, 2004 | 32.47 | 32.47 | 31.86 | 31.98 | 1,951,694 | -0.39(-1.21%) |
Apr 14, 2004 | 33.53 | 33.53 | 32.35 | 32.37 | 1,826,896 | -1.17(-3.48%) |
Apr 13, 2004 | 33.91 | 33.97 | 33.41 | 33.53 | 1,126,566 | -0.26(-0.76%) |
Apr 12, 2004 | 33.25 | 33.95 | 33.24 | 33.79 | 1,231,602 | +0.55(+1.64%) |
Apr 08, 2004 | 33.39 | 33.73 | 32.72 | 33.25 | 1,285,879 | +0.13(+0.38%) |
Apr 07, 2004 | 33.14 | 33.25 | 33.03 | 33.12 | 1,365,604 | -0.01(-0.04%) |
Apr 06, 2004 | 32.91 | 33.27 | 32.89 | 33.13 | 1,932,609 | -0.05(-0.16%) |
Apr 05, 2004 | 32.58 | 33.22 | 32.58 | 33.19 | 1,454,668 | +0.65(+2.00%) |
Apr 02, 2004 | 32.29 | 32.54 | 31.84 | 32.54 | 2,860,067 | +0.72(+2.28%) |
Apr 01, 2004 | 31.59 | 32.14 | 31.59 | 31.81 | 1,813,631 | +0.30(+0.94%) |
Mar 31, 2004 | 31.72 | 31.74 | 31.15 | 31.52 | 1,618,990 | -0.18(-0.58%) |
Mar 30, 2004 | 31.77 | 31.92 | 31.62 | 31.70 | 969,147 | -0.10(-0.30%) |
Mar 29, 2004 | 31.29 | 31.84 | 31.21 | 31.80 | 1,114,384 | +0.52(+1.65%) |
Mar 26, 2004 | 31.21 | 31.41 | 30.98 | 31.28 | 1,080,951 | +0.07(+0.21%) |
Mar 25, 2004 | 30.93 | 31.35 | 30.72 | 31.21 | 1,106,668 | +0.44(+1.44%) |
Mar 24, 2004 | 31.18 | 31.18 | 30.62 | 30.77 | 1,353,422 | -0.41(-1.30%) |
Mar 23, 2004 | 31.04 | 31.35 | 30.72 | 31.18 | 1,084,335 | +0.16(+0.50%) |
Mar 22, 2004 | 31.37 | 31.37 | 30.75 | 31.02 | 1,093,539 | -0.35(-1.11%) |
Mar 19, 2004 | 31.47 | 31.76 | 31.29 | 31.37 | 1,072,423 | -0.26(-0.82%) |
Mar 18, 2004 | 31.99 | 31.99 | 31.16 | 31.63 | 2,088,133 | -0.39(-1.22%) |
Mar 17, 2004 | 32.06 | 32.13 | 31.76 | 32.02 | 1,321,749 | +0.46(+1.45%) |
Mar 16, 2004 | 31.62 | 31.92 | 31.45 | 31.56 | 1,430,575 | +0.13(+0.42%) |
Mar 15, 2004 | 32.49 | 32.49 | 31.27 | 31.43 | 1,835,424 | -1.21(-3.71%) |
Mar 12, 2004 | 32.36 | 32.70 | 32.09 | 32.64 | 1,360,596 | +0.95(+3.01%) |
Mar 11, 2004 | 32.21 | 32.31 | 31.51 | 31.69 | 2,223,895 | -0.75(-2.32%) |
Mar 10, 2004 | 32.99 | 33.04 | 32.36 | 32.44 | 1,051,443 | -0.39(-1.19%) |
Mar 09, 2004 | 33.15 | 33.28 | 32.61 | 32.83 | 1,143,891 | -0.42(-1.27%) |
Mar 08, 2004 | 33.28 | 33.53 | 33.13 | 33.25 | 760,022 | -0.07(-0.22%) |
Mar 05, 2004 | 33.25 | 33.62 | 33.11 | 33.33 | 980,381 | +0.07(+0.20%) |
Mar 04, 2004 | 33.25 | 33.39 | 33.11 | 33.26 | 639,826 | -0.17(-0.51%) |
Mar 03, 2004 | 32.88 | 33.43 | 32.86 | 33.43 | 1,005,422 | +0.55(+1.69%) |
Mar 02, 2004 | 33.10 | 33.25 | 32.77 | 32.88 | 1,394,705 | -0.07(-0.22%) |
Mar 01, 2004 | 33.06 | 33.33 | 32.94 | 32.95 | 1,525,324 | -0.27(-0.80%) |
Feb 27, 2004 | 31.84 | 33.29 | 31.84 | 33.22 | 2,396,609 | +0.89(+2.74%) |
Feb 26, 2004 | 32.21 | 32.43 | 31.98 | 32.33 | 974,426 | +0.15(+0.46%) |
Feb 25, 2004 | 32.25 | 32.46 | 32.03 | 32.18 | 981,464 | -0.20(-0.62%) |
Feb 24, 2004 | 32.62 | 32.65 | 32.14 | 32.38 | 1,107,751 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.63 | 1,123,317 | -0.23(-0.70%) |
Feb 20, 2004 | 32.95 | 33.17 | 32.65 | 32.86 | 1,112,759 | +0.16(+0.47%) |
Feb 19, 2004 | 33.16 | 33.16 | 32.68 | 32.71 | 1,221,721 | -0.32(-0.96%) |
Feb 18, 2004 | 33.17 | 33.18 | 32.93 | 33.02 | 1,519,774 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.25 | 32.87 | 33.10 | 1,591,783 | -0.25(-0.75%) |
Feb 13, 2004 | 33.30 | 33.47 | 33.11 | 33.35 | 1,251,228 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.31 | 32.81 | 33.30 | 1,777,627 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.10 | 31.99 | 33.00 | 2,466,723 | +0.24(+0.72%) |
Feb 10, 2004 | 32.94 | 32.94 | 32.55 | 32.77 | 1,252,717 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.06 | 32.67 | 32.94 | 2,193,169 | -0.01(-0.04%) |
Feb 06, 2004 | 33.21 | 33.43 | 32.88 | 32.95 | 1,951,559 | -0.33(-1.00%) |
Feb 05, 2004 | 33.23 | 33.76 | 32.82 | 33.28 | 3,807,151 | +1.17(+3.66%) |
Feb 04, 2004 | 31.95 | 32.31 | 31.62 | 32.11 | 1,802,532 | -0.29(-0.89%) |
Feb 03, 2004 | 31.96 | 32.44 | 31.88 | 32.40 | 1,081,086 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.24 | 31.69 | 32.20 | 1,501,366 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.10 | 31.29 | 32.08 | 1,136,040 | +0.72(+2.28%) |
Jan 29, 2004 | 31.72 | 31.99 | 31.24 | 31.36 | 1,151,877 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.37 | 31.47 | 31.70 | 1,532,768 | -0.24(-0.76%) |
Jan 27, 2004 | 32.06 | 32.14 | 31.74 | 31.95 | 926,645 | -0.09(-0.28%) |
Jan 26, 2004 | 31.42 | 32.09 | 31.41 | 32.03 | 1,063,084 | +0.51(+1.62%) |
Jan 23, 2004 | 31.88 | 31.97 | 31.30 | 31.52 | 1,330,411 | -0.26(-0.81%) |
Jan 22, 2004 | 32.14 | 32.27 | 31.73 | 31.78 | 1,015,574 | -0.42(-1.31%) |
Jan 21, 2004 | 31.70 | 32.20 | 31.51 | 32.20 | 1,700,339 | +0.59(+1.87%) |
Jan 20, 2004 | 31.47 | 31.81 | 31.12 | 31.61 | 1,812,684 | -0.66(-2.06%) |
Jan 16, 2004 | 32.14 | 32.42 | 31.96 | 32.28 | 1,208,997 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.30 | 31.86 | 32.00 | 1,401,879 | -0.07(-0.21%) |
Jan 14, 2004 | 31.66 | 32.22 | 31.58 | 32.06 | 1,328,652 | +0.25(+0.79%) |
Jan 13, 2004 | 31.77 | 31.95 | 31.62 | 31.81 | 1,404,451 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.77 | 31.06 | 31.74 | 1,822,836 | +0.64(+2.04%) |
Jan 09, 2004 | 30.98 | 31.79 | 30.96 | 31.10 | 1,628,194 | +0.13(+0.41%) |
Jan 08, 2004 | 30.49 | 30.96 | 30.39 | 30.98 | 1,643,354 | +0.54(+1.77%) |
Jan 07, 2004 | 30.57 | 30.62 | 30.39 | 30.44 | 1,546,574 | -0.13(-0.44%) |
Jan 06, 2004 | 30.51 | 30.67 | 30.18 | 30.57 | 1,176,241 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.72 | 30.29 | 30.66 | 1,239,317 | +0.26(+0.85%) |