Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.44 | 36.59 | 36.02 | 36.45 | 3,171,673 | +0.07(+0.18%) |
Nov 29, 2004 | 36.41 | 36.54 | 36.28 | 36.39 | 1,556,502 | +0.15(+0.40%) |
Nov 26, 2004 | 36.26 | 36.47 | 36.21 | 36.24 | 722,910 | -0.07(-0.20%) |
Nov 24, 2004 | 36.47 | 36.56 | 36.22 | 36.31 | 2,691,144 | -0.09(-0.25%) |
Nov 23, 2004 | 37.14 | 37.17 | 35.65 | 36.41 | 19,504,066 | -0.90(-2.41%) |
Nov 22, 2004 | 37.46 | 37.66 | 37.08 | 37.31 | 1,389,572 | -0.03(-0.07%) |
Nov 19, 2004 | 37.90 | 37.90 | 37.33 | 37.33 | 2,462,068 | -0.56(-1.48%) |
Nov 18, 2004 | 37.51 | 38.05 | 37.51 | 37.90 | 2,489,436 | -0.19(-0.49%) |
Nov 17, 2004 | 37.70 | 38.19 | 37.57 | 38.08 | 2,326,135 | +0.56(+1.50%) |
Nov 16, 2004 | 37.04 | 37.69 | 37.01 | 37.52 | 2,214,546 | +0.36(+0.98%) |
Nov 15, 2004 | 36.94 | 37.23 | 36.55 | 37.15 | 1,890,967 | +0.28(+0.77%) |
Nov 12, 2004 | 36.98 | 37.00 | 36.64 | 36.87 | 1,142,050 | -0.07(-0.18%) |
Nov 11, 2004 | 36.61 | 37.03 | 36.47 | 36.94 | 1,019,574 | +0.59(+1.62%) |
Nov 10, 2004 | 36.57 | 36.61 | 36.28 | 36.35 | 1,534,124 | -0.22(-0.61%) |
Nov 09, 2004 | 36.67 | 36.78 | 36.49 | 36.57 | 1,408,624 | +0.13(+0.36%) |
Nov 08, 2004 | 36.90 | 36.95 | 36.32 | 36.44 | 1,023,505 | -0.26(-0.72%) |
Nov 05, 2004 | 36.90 | 36.92 | 36.44 | 36.71 | 2,273,516 | -0.19(-0.52%) |
Nov 04, 2004 | 36.32 | 36.92 | 36.20 | 36.90 | 2,244,333 | +0.75(+2.09%) |
Nov 03, 2004 | 35.88 | 36.48 | 35.18 | 36.14 | 4,087,974 | +0.58(+1.64%) |
Nov 02, 2004 | 36.47 | 36.97 | 35.51 | 35.56 | 5,368,982 | -0.91(-2.50%) |
Nov 01, 2004 | 36.20 | 36.75 | 35.83 | 36.47 | 2,714,429 | +0.36(+1.01%) |
Oct 29, 2004 | 36.34 | 36.38 | 35.97 | 36.11 | 1,763,955 | -0.23(-0.64%) |
Oct 28, 2004 | 36.34 | 36.63 | 35.93 | 36.34 | 2,265,502 | +0.05(+0.15%) |
Oct 27, 2004 | 36.49 | 36.54 | 35.98 | 36.29 | 2,097,211 | -0.38(-1.03%) |
Oct 26, 2004 | 36.78 | 37.14 | 36.55 | 36.67 | 1,967,024 | -0.11(-0.31%) |
Oct 25, 2004 | 36.98 | 36.98 | 36.43 | 36.78 | 1,279,495 | -0.20(-0.54%) |
Oct 22, 2004 | 36.97 | 37.33 | 36.84 | 36.98 | 1,174,256 | +0.03(+0.09%) |
Oct 21, 2004 | 36.54 | 37.01 | 36.31 | 36.94 | 1,406,205 | +0.40(+1.10%) |
Oct 20, 2004 | 36.37 | 36.56 | 36.21 | 36.54 | 1,909,868 | +0.17(+0.45%) |
Oct 19, 2004 | 36.56 | 36.60 | 36.29 | 36.37 | 1,817,633 | -0.07(-0.18%) |
Oct 18, 2004 | 36.41 | 36.61 | 36.24 | 36.44 | 1,512,955 | +0.05(+0.15%) |
Oct 15, 2004 | 36.43 | 36.57 | 36.22 | 36.39 | 2,194,889 | +0.18(+0.49%) |
Oct 14, 2004 | 36.10 | 36.47 | 36.04 | 36.21 | 1,745,962 | +0.11(+0.29%) |
Oct 13, 2004 | 36.18 | 36.36 | 35.94 | 36.10 | 2,299,069 | -0.08(-0.22%) |
Oct 12, 2004 | 36.14 | 36.29 | 35.91 | 36.18 | 2,002,708 | +0.09(+0.26%) |
Oct 11, 2004 | 36.51 | 36.58 | 36.03 | 36.09 | 1,916,975 | -0.48(-1.32%) |
Oct 08, 2004 | 36.21 | 36.57 | 36.14 | 36.57 | 3,374,741 | -0.09(-0.23%) |
Oct 07, 2004 | 36.97 | 37.37 | 36.14 | 36.66 | 9,013,926 | +0.74(+2.06%) |
Oct 06, 2004 | 35.58 | 35.94 | 35.40 | 35.92 | 2,693,261 | +0.40(+1.14%) |
Oct 05, 2004 | 35.61 | 35.63 | 35.22 | 35.51 | 1,272,691 | -0.24(-0.67%) |
Oct 04, 2004 | 35.98 | 36.19 | 35.67 | 35.75 | 1,299,152 | -0.18(-0.50%) |
Oct 01, 2004 | 35.35 | 35.98 | 35.25 | 35.93 | 2,261,571 | +0.68(+1.93%) |
Sep 30, 2004 | 34.95 | 35.53 | 34.95 | 35.25 | 2,136,978 | +0.30(+0.85%) |
Sep 29, 2004 | 35.02 | 35.03 | 34.74 | 34.95 | 1,765,770 | -0.21(-0.58%) |
Sep 28, 2004 | 34.94 | 35.22 | 34.66 | 35.16 | 2,177,652 | +0.30(+0.87%) |
Sep 27, 2004 | 35.28 | 35.38 | 34.81 | 34.85 | 2,471,594 | -0.32(-0.90%) |
Sep 24, 2004 | 35.24 | 35.51 | 34.89 | 35.17 | 1,934,514 | -0.04(-0.11%) |
Sep 23, 2004 | 35.15 | 35.36 | 34.93 | 35.21 | 1,747,020 | +0.23(+0.66%) |
Sep 22, 2004 | 35.45 | 35.53 | 34.76 | 34.98 | 2,581,823 | -0.46(-1.31%) |
Sep 21, 2004 | 35.23 | 35.48 | 34.83 | 35.44 | 1,538,660 | +0.22(+0.62%) |
Sep 20, 2004 | 35.99 | 35.99 | 34.92 | 35.22 | 2,652,889 | -0.94(-2.60%) |
Sep 17, 2004 | 35.88 | 36.33 | 35.82 | 36.16 | 1,616,682 | +0.29(+0.81%) |
Sep 16, 2004 | 35.71 | 35.88 | 35.59 | 35.87 | 893,923 | +0.16(+0.44%) |
Sep 15, 2004 | 35.64 | 35.84 | 35.39 | 35.71 | 1,016,701 | +0.08(+0.22%) |
Sep 14, 2004 | 35.27 | 35.65 | 35.27 | 35.63 | 877,441 | +0.41(+1.16%) |
Sep 13, 2004 | 35.24 | 35.24 | 35.03 | 35.22 | 1,129,651 | -0.05(-0.13%) |
Sep 10, 2004 | 35.15 | 35.30 | 35.00 | 35.27 | 865,799 | +0.09(+0.26%) |
Sep 09, 2004 | 35.48 | 35.50 | 35.14 | 35.18 | 969,525 | -0.13(-0.37%) |
Sep 08, 2004 | 35.61 | 35.68 | 35.18 | 35.31 | 1,257,570 | -0.39(-1.09%) |
Sep 07, 2004 | 35.60 | 35.75 | 35.53 | 35.70 | 929,456 | +0.30(+0.84%) |
Sep 03, 2004 | 35.44 | 35.70 | 35.35 | 35.40 | 639,596 | +0.01(+0.04%) |
Sep 02, 2004 | 35.19 | 35.47 | 35.02 | 35.39 | 571,856 | +0.20(+0.58%) |
Sep 01, 2004 | 34.95 | 35.31 | 34.79 | 35.18 | 752,395 | +0.24(+0.68%) |
Aug 31, 2004 | 34.56 | 35.01 | 34.49 | 34.95 | 1,102,434 | +0.47(+1.36%) |
Aug 30, 2004 | 34.87 | 34.87 | 34.48 | 34.48 | 526,646 | -0.40(-1.14%) |
Aug 27, 2004 | 34.83 | 34.99 | 34.61 | 34.87 | 622,510 | +0.01(+0.04%) |
Aug 26, 2004 | 34.92 | 35.05 | 34.78 | 34.86 | 1,181,666 | -0.06(-0.17%) |
Aug 25, 2004 | 34.79 | 35.01 | 34.34 | 34.92 | 924,012 | +0.23(+0.67%) |
Aug 24, 2004 | 34.83 | 35.06 | 34.48 | 34.69 | 1,009,897 | -0.11(-0.30%) |
Aug 23, 2004 | 35.05 | 35.10 | 34.75 | 34.79 | 695,693 | -0.25(-0.72%) |
Aug 20, 2004 | 34.70 | 35.12 | 34.65 | 35.05 | 1,407,414 | +0.34(+0.99%) |
Aug 19, 2004 | 34.83 | 34.83 | 34.50 | 34.70 | 893,015 | -0.13(-0.38%) |
Aug 18, 2004 | 34.28 | 34.83 | 34.22 | 34.83 | 1,012,165 | +0.55(+1.60%) |
Aug 17, 2004 | 34.38 | 34.39 | 34.02 | 34.28 | 1,035,148 | -0.12(-0.35%) |
Aug 16, 2004 | 34.09 | 34.59 | 33.96 | 34.40 | 912,370 | +0.40(+1.17%) |
Aug 13, 2004 | 34.01 | 34.13 | 33.86 | 34.01 | 1,023,354 | +0.15(+0.43%) |
Aug 12, 2004 | 34.34 | 34.34 | 33.83 | 33.86 | 1,322,740 | -0.48(-1.39%) |
Aug 11, 2004 | 33.76 | 34.39 | 33.60 | 34.34 | 1,658,414 | +0.42(+1.23%) |
Aug 10, 2004 | 33.43 | 33.97 | 33.28 | 33.92 | 1,213,721 | +0.60(+1.81%) |
Aug 09, 2004 | 33.29 | 33.72 | 33.03 | 33.32 | 1,464,267 | +0.16(+0.48%) |
Aug 06, 2004 | 33.31 | 33.48 | 32.86 | 33.16 | 1,332,114 | -0.15(-0.46%) |
Aug 05, 2004 | 32.87 | 33.83 | 32.34 | 33.31 | 2,512,873 | +0.44(+1.35%) |
Aug 04, 2004 | 33.03 | 33.18 | 32.74 | 32.87 | 1,830,788 | -0.48(-1.45%) |
Aug 03, 2004 | 33.25 | 33.49 | 33.09 | 33.35 | 1,257,117 | +0.05(+0.14%) |
Aug 02, 2004 | 32.92 | 33.44 | 32.85 | 33.31 | 1,003,697 | +0.39(+1.19%) |
Jul 30, 2004 | 33.13 | 33.13 | 32.74 | 32.92 | 1,192,855 | -0.21(-0.62%) |
Jul 29, 2004 | 33.38 | 33.38 | 32.92 | 33.12 | 1,025,320 | -0.22(-0.67%) |
Jul 28, 2004 | 33.15 | 33.43 | 32.75 | 33.35 | 1,138,421 | +0.03(+0.08%) |
Jul 27, 2004 | 32.94 | 33.39 | 32.87 | 33.32 | 1,270,120 | +0.54(+1.65%) |
Jul 26, 2004 | 32.92 | 33.13 | 32.62 | 32.78 | 1,606,854 | -0.15(-0.44%) |
Jul 23, 2004 | 33.26 | 33.33 | 32.75 | 32.92 | 2,589,836 | -0.45(-1.35%) |
Jul 22, 2004 | 33.59 | 33.66 | 33.20 | 33.37 | 1,586,592 | -0.15(-0.45%) |
Jul 21, 2004 | 34.13 | 34.23 | 33.22 | 33.52 | 2,173,267 | -0.59(-1.73%) |
Jul 20, 2004 | 34.29 | 34.29 | 33.85 | 34.11 | 1,661,892 | -0.11(-0.33%) |
Jul 19, 2004 | 34.36 | 34.40 | 34.14 | 34.23 | 1,194,820 | -0.09(-0.25%) |
Jul 16, 2004 | 34.85 | 34.95 | 34.26 | 34.31 | 1,375,813 | -0.52(-1.50%) |
Jul 15, 2004 | 35.05 | 35.24 | 34.81 | 34.83 | 1,015,794 | -0.47(-1.33%) |
Jul 14, 2004 | 35.10 | 35.61 | 35.06 | 35.30 | 1,309,887 | +0.20(+0.58%) |
Jul 13, 2004 | 35.32 | 35.32 | 35.10 | 35.10 | 729,412 | -0.08(-0.23%) |
Jul 12, 2004 | 35.25 | 35.38 | 34.99 | 35.18 | 771,749 | +0.03(+0.08%) |
Jul 09, 2004 | 35.38 | 35.42 | 35.06 | 35.15 | 1,197,240 | -0.03(-0.08%) |
Jul 08, 2004 | 34.81 | 35.27 | 34.75 | 35.18 | 1,159,136 | +0.37(+1.06%) |
Jul 07, 2004 | 34.72 | 34.99 | 34.64 | 34.81 | 1,154,902 | +0.02(+0.06%) |
Jul 06, 2004 | 35.05 | 35.16 | 34.66 | 34.79 | 1,431,154 | -0.30(-0.85%) |
Jul 02, 2004 | 35.18 | 35.29 | 34.72 | 35.08 | 737,879 | -0.09(-0.26%) |
Jul 01, 2004 | 35.68 | 35.71 | 35.14 | 35.18 | 1,258,931 | -0.39(-1.10%) |
Jun 30, 2004 | 35.58 | 35.65 | 35.28 | 35.57 | 2,253,254 | -0.01(-0.02%) |
Jun 29, 2004 | 35.69 | 35.90 | 35.49 | 35.57 | 960,755 | -0.11(-0.30%) |
Jun 28, 2004 | 35.38 | 35.72 | 35.28 | 35.68 | 1,865,867 | +0.30(+0.84%) |
Jun 25, 2004 | 35.38 | 35.53 | 35.28 | 35.38 | 1,703,322 | +0.10(+0.28%) |
Jun 24, 2004 | 35.43 | 35.58 | 35.24 | 35.28 | 1,224,759 | -0.15(-0.41%) |
Jun 23, 2004 | 35.44 | 35.50 | 35.12 | 35.43 | 688,435 | +0.05(+0.13%) |
Jun 22, 2004 | 35.25 | 35.39 | 34.92 | 35.38 | 1,198,903 | +0.05(+0.13%) |
Jun 21, 2004 | 35.48 | 35.58 | 35.28 | 35.34 | 610,716 | -0.08(-0.22%) |
Jun 18, 2004 | 35.36 | 35.63 | 35.12 | 35.42 | 837,977 | -0.03(-0.07%) |
Jun 17, 2004 | 35.58 | 35.75 | 35.35 | 35.44 | 1,104,097 | +0.06(+0.17%) |
Jun 16, 2004 | 35.08 | 35.40 | 35.05 | 35.38 | 925,524 | +0.35(+1.00%) |
Jun 15, 2004 | 34.99 | 35.14 | 34.79 | 35.03 | 1,162,160 | +0.11(+0.32%) |
Jun 14, 2004 | 35.00 | 35.04 | 34.64 | 34.92 | 750,580 | -0.01(-0.04%) |
Jun 10, 2004 | 35.22 | 35.23 | 34.81 | 34.93 | 739,391 | -0.19(-0.55%) |
Jun 09, 2004 | 35.08 | 35.18 | 34.88 | 35.12 | 1,314,272 | +0.09(+0.25%) |
Jun 08, 2004 | 35.03 | 35.05 | 34.56 | 35.04 | 1,034,694 | +0.02(+0.06%) |
Jun 07, 2004 | 34.62 | 35.05 | 34.48 | 35.02 | 1,045,732 | +0.61(+1.77%) |
Jun 04, 2004 | 34.66 | 34.68 | 34.07 | 34.41 | 906,473 | -0.14(-0.40%) |
Jun 03, 2004 | 34.69 | 34.69 | 34.33 | 34.55 | 1,088,221 | -0.13(-0.38%) |
Jun 02, 2004 | 34.94 | 34.98 | 34.54 | 34.68 | 1,042,708 | -0.11(-0.30%) |
Jun 01, 2004 | 34.65 | 34.81 | 34.32 | 34.79 | 1,054,502 | +0.16(+0.46%) |
May 28, 2004 | 34.56 | 34.63 | 34.29 | 34.63 | 743,625 | +0.14(+0.40%) |
May 27, 2004 | 34.28 | 34.78 | 34.21 | 34.49 | 994,625 | +0.30(+0.89%) |
May 26, 2004 | 33.91 | 34.26 | 33.89 | 34.19 | 589,698 | +0.19(+0.54%) |
May 25, 2004 | 33.89 | 34.09 | 33.56 | 34.00 | 863,379 | +0.13(+0.39%) |
May 24, 2004 | 33.62 | 33.95 | 33.46 | 33.87 | 902,844 | +0.42(+1.25%) |
May 21, 2004 | 33.52 | 34.09 | 33.40 | 33.45 | 1,261,502 | +0.01(+0.04%) |
May 20, 2004 | 33.16 | 33.59 | 33.07 | 33.44 | 833,592 | +0.26(+0.78%) |
May 19, 2004 | 33.70 | 33.72 | 33.17 | 33.18 | 937,167 | -0.35(-1.05%) |
May 18, 2004 | 33.50 | 33.73 | 33.29 | 33.53 | 906,170 | -0.01(-0.02%) |
May 17, 2004 | 33.37 | 33.82 | 33.18 | 33.54 | 1,277,529 | +0.01(+0.02%) |
May 14, 2004 | 33.39 | 33.62 | 33.01 | 33.53 | 1,390,933 | +0.17(+0.50%) |
May 13, 2004 | 33.66 | 33.84 | 33.27 | 33.37 | 1,360,238 | -0.29(-0.86%) |
May 12, 2004 | 34.17 | 34.23 | 33.05 | 33.66 | 2,828,891 | -0.45(-1.32%) |
May 11, 2004 | 34.33 | 34.39 | 33.87 | 34.11 | 1,614,263 | -0.22(-0.64%) |
May 10, 2004 | 34.46 | 34.79 | 34.06 | 34.32 | 2,236,319 | -0.13(-0.38%) |
May 07, 2004 | 34.33 | 35.06 | 34.29 | 34.46 | 1,776,052 | +0.13(+0.39%) |
May 06, 2004 | 34.39 | 34.46 | 33.60 | 34.32 | 3,791,613 | -0.28(-0.80%) |
May 05, 2004 | 35.01 | 35.12 | 34.52 | 34.60 | 1,042,708 | -0.28(-0.81%) |
May 04, 2004 | 34.99 | 35.14 | 34.39 | 34.89 | 1,192,552 | +0.07(+0.19%) |
May 03, 2004 | 34.24 | 34.87 | 34.23 | 34.82 | 1,425,710 | +0.58(+1.68%) |
Apr 30, 2004 | 33.95 | 34.32 | 33.74 | 34.24 | 2,003,766 | +0.44(+1.29%) |
Apr 29, 2004 | 33.73 | 33.95 | 33.60 | 33.81 | 1,220,525 | +0.19(+0.57%) |
Apr 28, 2004 | 33.60 | 34.01 | 33.60 | 33.62 | 1,398,191 | +0.03(+0.08%) |
Apr 27, 2004 | 34.05 | 34.13 | 33.52 | 33.59 | 2,153,610 | -0.52(-1.53%) |
Apr 26, 2004 | 34.38 | 34.82 | 34.05 | 34.11 | 1,431,758 | -0.28(-0.83%) |
Apr 23, 2004 | 34.59 | 34.66 | 34.26 | 34.40 | 972,247 | -0.21(-0.61%) |
Apr 22, 2004 | 34.42 | 34.68 | 34.18 | 34.61 | 1,635,734 | +0.21(+0.62%) |
Apr 21, 2004 | 34.79 | 34.79 | 34.21 | 34.40 | 1,365,682 | -0.42(-1.22%) |
Apr 20, 2004 | 35.18 | 35.18 | 34.77 | 34.82 | 1,818,087 | -0.13(-0.36%) |
Apr 19, 2004 | 34.69 | 34.99 | 34.52 | 34.95 | 1,628,627 | +0.09(+0.27%) |
Apr 16, 2004 | 34.49 | 34.93 | 34.09 | 34.85 | 2,228,306 | +0.38(+1.09%) |
Apr 15, 2004 | 33.83 | 34.61 | 33.79 | 34.48 | 1,529,437 | +0.65(+1.94%) |
Apr 14, 2004 | 33.86 | 33.91 | 33.62 | 33.82 | 1,038,928 | -0.20(-0.60%) |
Apr 13, 2004 | 34.19 | 34.36 | 33.89 | 34.03 | 962,872 | -0.17(-0.48%) |
Apr 12, 2004 | 34.15 | 34.30 | 33.98 | 34.19 | 648,668 | +0.05(+0.14%) |
Apr 08, 2004 | 34.39 | 34.65 | 33.95 | 34.15 | 1,515,828 | -0.10(-0.29%) |
Apr 07, 2004 | 34.05 | 34.26 | 33.80 | 34.24 | 2,056,537 | +0.20(+0.58%) |
Apr 06, 2004 | 33.51 | 34.09 | 33.37 | 34.05 | 2,300,279 | +0.54(+1.60%) |
Apr 05, 2004 | 33.29 | 33.51 | 32.96 | 33.51 | 1,678,071 | +0.26(+0.80%) |
Apr 02, 2004 | 33.17 | 33.29 | 32.86 | 33.25 | 1,644,201 | +0.69(+2.13%) |
Apr 01, 2004 | 32.35 | 32.80 | 32.23 | 32.55 | 1,082,324 | +0.21(+0.63%) |
Mar 31, 2004 | 32.14 | 32.44 | 31.65 | 32.35 | 937,318 | +0.22(+0.70%) |
Mar 30, 2004 | 32.24 | 32.30 | 31.99 | 32.12 | 1,121,486 | -0.19(-0.57%) |
Mar 29, 2004 | 32.11 | 32.33 | 31.87 | 32.31 | 940,645 | +0.17(+0.51%) |
Mar 26, 2004 | 32.35 | 32.53 | 32.09 | 32.14 | 1,331,358 | -0.20(-0.61%) |
Mar 25, 2004 | 31.66 | 32.49 | 31.65 | 32.34 | 2,236,622 | +0.69(+2.17%) |
Mar 24, 2004 | 31.75 | 31.92 | 31.50 | 31.65 | 1,019,271 | -0.01(-0.04%) |
Mar 23, 2004 | 31.81 | 31.84 | 31.53 | 31.67 | 1,011,258 | +0.09(+0.29%) |
Mar 22, 2004 | 31.98 | 32.01 | 31.49 | 31.57 | 1,280,251 | -0.52(-1.61%) |
Mar 19, 2004 | 32.14 | 32.43 | 31.95 | 32.09 | 684,806 | -0.20(-0.61%) |
Mar 18, 2004 | 32.02 | 32.47 | 31.74 | 32.29 | 975,724 | +0.08(+0.25%) |
Mar 17, 2004 | 31.92 | 32.33 | 31.78 | 32.21 | 1,208,580 | +0.45(+1.42%) |
Mar 16, 2004 | 31.72 | 31.90 | 31.51 | 31.76 | 742,264 | +0.06(+0.19%) |
Mar 15, 2004 | 31.88 | 31.96 | 31.43 | 31.70 | 1,065,389 | -0.31(-0.97%) |
Mar 12, 2004 | 32.21 | 32.31 | 31.75 | 32.01 | 1,062,667 | -0.09(-0.27%) |
Mar 11, 2004 | 32.72 | 32.72 | 32.09 | 32.10 | 1,334,987 | -0.56(-1.70%) |
Mar 10, 2004 | 32.71 | 33.39 | 32.59 | 32.65 | 1,927,861 | +0.11(+0.33%) |
Mar 09, 2004 | 32.61 | 32.64 | 32.39 | 32.55 | 659,404 | -0.03(-0.08%) |
Mar 08, 2004 | 32.60 | 33.05 | 32.51 | 32.57 | 967,257 | +0.03(+0.10%) |
Mar 05, 2004 | 32.47 | 32.60 | 32.16 | 32.54 | 1,051,327 | +0.02(+0.06%) |
Mar 04, 2004 | 32.27 | 32.70 | 32.04 | 32.52 | 965,443 | +0.29(+0.90%) |
Mar 03, 2004 | 32.16 | 32.39 | 32.02 | 32.23 | 1,063,575 | -0.02(-0.06%) |
Mar 02, 2004 | 32.52 | 32.56 | 32.14 | 32.25 | 1,183,329 | -0.17(-0.51%) |
Mar 01, 2004 | 32.61 | 32.68 | 32.27 | 32.41 | 1,273,900 | -0.03(-0.10%) |
Feb 27, 2004 | 32.31 | 32.68 | 32.24 | 32.45 | 1,251,976 | +0.11(+0.35%) |
Feb 26, 2004 | 32.24 | 32.51 | 31.96 | 32.33 | 1,237,611 | -0.03(-0.08%) |
Feb 25, 2004 | 32.37 | 32.50 | 32.14 | 32.36 | 748,312 | -0.08(-0.24%) |
Feb 24, 2004 | 32.14 | 32.47 | 31.88 | 32.44 | 1,525,354 | +0.27(+0.84%) |
Feb 23, 2004 | 32.23 | 32.27 | 31.98 | 32.17 | 1,085,953 | +0.13(+0.41%) |
Feb 20, 2004 | 31.98 | 32.25 | 31.90 | 32.04 | 1,154,600 | +0.15(+0.46%) |
Feb 19, 2004 | 31.88 | 32.31 | 31.82 | 31.89 | 1,805,083 | +0.09(+0.27%) |
Feb 18, 2004 | 31.91 | 31.99 | 31.77 | 31.80 | 971,642 | -0.11(-0.33%) |
Feb 17, 2004 | 32.16 | 32.31 | 31.75 | 31.91 | 1,209,336 | -0.08(-0.25%) |
Feb 13, 2004 | 31.94 | 32.53 | 31.94 | 31.99 | 1,716,477 | -0.01(-0.02%) |
Feb 12, 2004 | 31.57 | 32.15 | 31.56 | 32.00 | 2,265,956 | +0.52(+1.64%) |
Feb 11, 2004 | 31.61 | 31.74 | 30.91 | 31.48 | 4,174,312 | +0.05(+0.17%) |
Feb 10, 2004 | 32.38 | 32.80 | 31.28 | 31.43 | 8,862,117 | -1.74(-5.24%) |
Feb 09, 2004 | 32.72 | 33.70 | 32.53 | 33.17 | 1,894,143 | +0.29(+0.89%) |
Feb 06, 2004 | 32.54 | 32.98 | 32.37 | 32.88 | 1,137,665 | +0.42(+1.30%) |
Feb 05, 2004 | 33.03 | 33.03 | 32.45 | 32.45 | 2,103,864 | -0.52(-1.56%) |
Feb 04, 2004 | 32.29 | 33.08 | 32.24 | 32.97 | 1,895,655 | +0.67(+2.09%) |
Feb 03, 2004 | 32.27 | 32.55 | 32.25 | 32.29 | 1,282,368 | -0.06(-0.18%) |
Feb 02, 2004 | 32.41 | 32.47 | 32.21 | 32.35 | 1,354,644 | +0.03(+0.08%) |
Jan 30, 2004 | 32.42 | 32.46 | 32.27 | 32.33 | 1,433,422 | -0.26(-0.81%) |
Jan 29, 2004 | 32.53 | 32.98 | 32.47 | 32.59 | 1,507,361 | +0.17(+0.51%) |
Jan 28, 2004 | 33.03 | 33.08 | 32.33 | 32.43 | 1,814,004 | -0.49(-1.49%) |
Jan 27, 2004 | 33.07 | 33.07 | 32.75 | 32.92 | 1,309,887 | -0.20(-0.60%) |
Jan 26, 2004 | 32.75 | 33.11 | 32.67 | 33.11 | 2,179,920 | +0.39(+1.19%) |
Jan 23, 2004 | 32.94 | 33.05 | 32.47 | 32.72 | 1,707,858 | -0.21(-0.64%) |
Jan 22, 2004 | 32.27 | 32.98 | 32.24 | 32.94 | 2,426,989 | +0.63(+1.97%) |
Jan 21, 2004 | 32.29 | 32.37 | 32.11 | 32.30 | 1,535,334 | +0.10(+0.31%) |
Jan 20, 2004 | 32.27 | 32.41 | 32.11 | 32.20 | 3,125,706 | -0.04(-0.12%) |
Jan 16, 2004 | 31.45 | 32.27 | 31.45 | 32.24 | 1,975,037 | +0.93(+2.96%) |
Jan 15, 2004 | 31.38 | 31.41 | 30.90 | 31.32 | 571,856 | +0.03(+0.08%) |
Jan 14, 2004 | 30.86 | 31.37 | 30.81 | 31.29 | 1,587,348 | +0.30(+0.98%) |
Jan 13, 2004 | 30.85 | 31.10 | 30.77 | 30.98 | 1,129,046 | +0.01(+0.04%) |
Jan 12, 2004 | 30.98 | 31.05 | 30.75 | 30.97 | 1,592,792 | -0.01(-0.02%) |
Jan 09, 2004 | 31.05 | 31.23 | 30.92 | 30.98 | 1,264,677 | -0.17(-0.55%) |
Jan 08, 2004 | 31.62 | 31.67 | 31.00 | 31.15 | 1,759,117 | -0.47(-1.49%) |
Jan 07, 2004 | 31.45 | 31.79 | 31.21 | 31.62 | 1,261,502 | +0.07(+0.21%) |
Jan 06, 2004 | 31.73 | 31.79 | 31.23 | 31.55 | 1,437,504 | -0.18(-0.56%) |
Jan 05, 2004 | 31.71 | 31.84 | 31.44 | 31.73 | 1,257,570 | +0.19(+0.59%) |
Jan 02, 2004 | 32.21 | 32.27 | 31.45 | 31.55 | 1,139,026 | -0.57(-1.77%) |
Dec 31, 2003 | 32.10 | 32.34 | 31.83 | 32.12 | 1,107,424 | -0.04(-0.12%) |
Dec 30, 2003 | 32.49 | 32.50 | 32.10 | 32.16 | 1,062,214 | -0.32(-0.98%) |
Dec 29, 2003 | 31.98 | 32.51 | 31.91 | 32.47 | 1,280,553 | +0.50(+1.55%) |
Dec 26, 2003 | 32.08 | 32.08 | 31.82 | 31.98 | 223,783 | +0.01(+0.02%) |
Dec 24, 2003 | 32.01 | 32.16 | 31.82 | 31.97 | 361,530 | +0.07(+0.21%) |
Dec 23, 2003 | 31.68 | 32.01 | 31.60 | 31.90 | 1,186,655 | +0.39(+1.24%) |
Dec 22, 2003 | 31.10 | 31.59 | 30.92 | 31.51 | 1,042,557 | +0.20(+0.63%) |
Dec 19, 2003 | 31.21 | 31.67 | 31.05 | 31.32 | 1,831,846 | +0.11(+0.34%) |
Dec 18, 2003 | 31.41 | 31.41 | 30.84 | 31.21 | 1,502,673 | -0.13(-0.40%) |
Dec 17, 2003 | 31.76 | 31.76 | 31.28 | 31.34 | 1,641,177 | -0.43(-1.35%) |
Dec 16, 2003 | 31.15 | 31.79 | 31.15 | 31.76 | 2,138,792 | +0.62(+1.97%) |
Dec 15, 2003 | 32.00 | 31.48 | 30.77 | 31.15 | 2,946,680 | -0.85(-2.67%) |
Dec 12, 2003 | 31.86 | 32.14 | 31.55 | 32.00 | 830,417 | +0.24(+0.77%) |
Dec 11, 2003 | 31.82 | 31.89 | 31.65 | 31.76 | 1,094,723 | +0.04(+0.12%) |
Dec 10, 2003 | 31.65 | 31.86 | 31.59 | 31.72 | 1,287,206 | -0.01(-0.02%) |
Dec 09, 2003 | 31.76 | 31.78 | 31.60 | 31.73 | 1,460,941 | +0.13(+0.40%) |
Dec 08, 2003 | 31.70 | 31.71 | 31.35 | 31.60 | 1,425,105 | -0.17(-0.52%) |
Dec 05, 2003 | 31.38 | 31.86 | 31.38 | 31.76 | 937,016 | +0.42(+1.33%) |
Dec 04, 2003 | 31.08 | 31.35 | 30.95 | 31.35 | 1,177,281 | +0.22(+0.70%) |
Dec 03, 2003 | 31.56 | 31.71 | 31.09 | 31.13 | 799,420 | -0.21(-0.65%) |
Dec 02, 2003 | 31.29 | 31.61 | 30.99 | 31.34 | 1,343,152 | +0.09(+0.28%) |