Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.02 | 27.08 | 26.93 | 26.97 | 8,323,116 | -0.05(-0.18%) |
Dec 30, 2004 | 27.07 | 27.18 | 27.00 | 27.02 | 6,864,618 | -0.06(-0.20%) |
Dec 29, 2004 | 26.97 | 27.07 | 26.92 | 27.07 | 8,690,814 | -0.03(-0.13%) |
Dec 28, 2004 | 26.94 | 27.17 | 26.93 | 27.11 | 7,839,987 | +0.14(+0.51%) |
Dec 27, 2004 | 27.10 | 27.16 | 26.91 | 26.97 | 8,157,926 | -0.10(-0.38%) |
Dec 23, 2004 | 27.04 | 27.29 | 27.03 | 27.07 | 12,376,332 | +0.09(+0.33%) |
Dec 22, 2004 | 26.93 | 27.12 | 26.82 | 26.98 | 13,427,353 | -0.03(-0.10%) |
Dec 21, 2004 | 26.72 | 27.13 | 26.71 | 27.01 | 12,564,810 | +0.33(+1.22%) |
Dec 20, 2004 | 26.69 | 26.88 | 26.63 | 26.69 | 12,783,808 | +0.06(+0.21%) |
Dec 17, 2004 | 26.41 | 26.84 | 26.40 | 26.63 | 20,510,824 | -0.28(-1.05%) |
Dec 16, 2004 | 26.82 | 26.96 | 26.71 | 26.91 | 16,765,278 | -0.07(-0.26%) |
Dec 15, 2004 | 26.82 | 27.13 | 26.80 | 26.98 | 19,413,226 | +0.20(+0.75%) |
Dec 14, 2004 | 26.49 | 26.82 | 26.48 | 26.78 | 17,480,280 | +0.34(+1.28%) |
Dec 13, 2004 | 26.27 | 26.55 | 26.22 | 26.44 | 21,523,948 | +0.43(+1.65%) |
Dec 10, 2004 | 26.04 | 26.17 | 25.92 | 26.01 | 12,409,456 | -0.04(-0.16%) |
Dec 09, 2004 | 25.75 | 26.19 | 25.75 | 26.06 | 14,986,961 | +0.10(+0.37%) |
Dec 08, 2004 | 26.14 | 26.15 | 25.95 | 25.96 | 16,521,255 | -0.18(-0.69%) |
Dec 07, 2004 | 26.41 | 26.48 | 26.13 | 26.14 | 12,698,755 | -0.21(-0.81%) |
Dec 06, 2004 | 26.24 | 26.56 | 26.11 | 26.35 | 15,471,391 | +0.04(+0.16%) |
Dec 03, 2004 | 26.53 | 26.63 | 26.26 | 26.31 | 15,792,801 | -0.26(-0.99%) |
Dec 02, 2004 | 26.44 | 26.70 | 26.41 | 26.57 | 11,916,492 | +0.11(+0.42%) |
Dec 01, 2004 | 26.13 | 26.46 | 26.11 | 26.46 | 16,089,043 | +0.44(+1.67%) |
Nov 30, 2004 | 25.70 | 26.06 | 25.62 | 26.03 | 18,850,976 | +0.24(+0.91%) |
Nov 29, 2004 | 26.06 | 26.17 | 25.66 | 25.79 | 15,546,319 | -0.26(-1.01%) |
Nov 26, 2004 | 26.06 | 26.13 | 25.99 | 26.06 | 4,547,048 | -0.01(-0.03%) |
Nov 24, 2004 | 26.12 | 26.13 | 25.96 | 26.06 | 9,915,270 | +0.10(+0.37%) |
Nov 23, 2004 | 26.03 | 26.06 | 25.76 | 25.97 | 15,742,463 | +0.01(+0.03%) |
Nov 22, 2004 | 25.87 | 26.17 | 25.68 | 25.96 | 18,910,426 | +0.09(+0.35%) |
Nov 19, 2004 | 26.20 | 26.26 | 25.77 | 25.87 | 20,751,810 | -0.28(-1.06%) |
Nov 18, 2004 | 26.41 | 26.51 | 26.13 | 26.15 | 21,614,644 | -0.31(-1.18%) |
Nov 17, 2004 | 26.62 | 26.84 | 26.35 | 26.46 | 20,885,466 | -0.14(-0.52%) |
Nov 16, 2004 | 26.62 | 26.80 | 26.55 | 26.60 | 20,455,280 | -0.48(-1.76%) |
Nov 15, 2004 | 26.96 | 27.07 | 26.93 | 27.07 | 12,720,886 | -0.01(-0.03%) |
Nov 12, 2004 | 26.91 | 27.16 | 26.89 | 27.08 | 16,155,292 | -0.01(-0.03%) |
Nov 11, 2004 | 27.10 | 27.25 | 26.87 | 27.09 | 11,578,157 | +0.16(+0.59%) |
Nov 10, 2004 | 27.09 | 27.09 | 26.86 | 26.93 | 11,041,653 | -0.11(-0.41%) |
Nov 09, 2004 | 27.19 | 27.30 | 27.00 | 27.04 | 10,132,099 | -0.12(-0.43%) |
Nov 08, 2004 | 27.18 | 27.27 | 27.04 | 27.16 | 10,917,978 | -0.05(-0.18%) |
Nov 05, 2004 | 27.40 | 27.59 | 26.96 | 27.20 | 19,410,044 | -0.20(-0.73%) |
Nov 04, 2004 | 26.79 | 27.42 | 26.62 | 27.40 | 17,587,464 | +0.55(+2.03%) |
Nov 03, 2004 | 27.20 | 27.26 | 26.71 | 26.86 | 16,062,138 | +0.21(+0.78%) |
Nov 02, 2004 | 26.62 | 27.08 | 26.55 | 26.65 | 14,275,865 | +0.03(+0.13%) |
Nov 01, 2004 | 26.80 | 26.92 | 26.57 | 26.62 | 14,688,405 | -0.07(-0.26%) |
Oct 29, 2004 | 26.56 | 26.70 | 26.28 | 26.69 | 16,223,711 | +0.08(+0.31%) |
Oct 28, 2004 | 26.17 | 26.65 | 26.04 | 26.60 | 12,680,240 | +0.32(+1.21%) |
Oct 27, 2004 | 25.82 | 26.39 | 25.60 | 26.28 | 16,661,854 | +0.37(+1.41%) |
Oct 26, 2004 | 25.59 | 25.99 | 25.54 | 25.92 | 15,284,070 | +0.32(+1.27%) |
Oct 25, 2004 | 25.90 | 25.95 | 25.51 | 25.59 | 17,316,102 | -0.31(-1.20%) |
Oct 22, 2004 | 26.13 | 26.19 | 25.86 | 25.90 | 12,994,273 | -0.16(-0.61%) |
Oct 21, 2004 | 25.63 | 26.17 | 25.61 | 26.06 | 16,733,311 | +0.31(+1.21%) |
Oct 20, 2004 | 25.37 | 25.89 | 25.11 | 25.75 | 33,473,420 | -0.50(-1.92%) |
Oct 19, 2004 | 26.79 | 27.22 | 26.13 | 26.26 | 23,969,822 | -0.71(-2.62%) |
Oct 18, 2004 | 26.65 | 27.04 | 26.64 | 26.96 | 8,556,435 | +0.18(+0.67%) |
Oct 15, 2004 | 26.64 | 27.03 | 26.63 | 26.78 | 11,654,821 | +0.15(+0.54%) |
Oct 14, 2004 | 27.13 | 27.13 | 26.41 | 26.64 | 17,013,786 | -0.49(-1.81%) |
Oct 13, 2004 | 27.38 | 27.44 | 26.93 | 27.13 | 10,997,391 | -0.19(-0.68%) |
Oct 12, 2004 | 27.00 | 27.40 | 26.97 | 27.31 | 12,166,156 | +0.09(+0.33%) |
Oct 11, 2004 | 27.31 | 27.44 | 27.22 | 27.22 | 4,865,565 | -0.19(-0.68%) |
Oct 08, 2004 | 27.34 | 27.49 | 27.14 | 27.41 | 9,464,109 | +0.08(+0.30%) |
Oct 07, 2004 | 27.32 | 27.58 | 27.25 | 27.33 | 10,200,373 | +0.03(+0.10%) |
Oct 06, 2004 | 27.18 | 27.33 | 27.07 | 27.30 | 11,038,471 | +0.02(+0.08%) |
Oct 05, 2004 | 27.45 | 27.52 | 27.00 | 27.28 | 17,376,422 | -0.21(-0.75%) |
Oct 04, 2004 | 27.88 | 27.96 | 27.48 | 27.49 | 18,257,914 | -0.40(-1.44%) |
Oct 01, 2004 | 27.58 | 27.93 | 27.56 | 27.89 | 16,454,861 | +0.42(+1.54%) |
Sep 30, 2004 | 27.41 | 27.51 | 27.25 | 27.47 | 12,183,370 | +0.03(+0.13%) |
Sep 29, 2004 | 27.22 | 27.43 | 26.99 | 27.43 | 11,175,020 | +0.21(+0.76%) |
Sep 28, 2004 | 27.06 | 27.29 | 26.93 | 27.22 | 11,574,975 | +0.17(+0.64%) |
Sep 27, 2004 | 27.39 | 27.40 | 27.00 | 27.05 | 15,007,067 | -0.43(-1.56%) |
Sep 24, 2004 | 27.29 | 27.60 | 27.25 | 27.48 | 12,699,623 | +0.20(+0.73%) |
Sep 23, 2004 | 27.48 | 27.49 | 27.25 | 27.28 | 13,527,739 | -0.27(-0.98%) |
Sep 22, 2004 | 27.31 | 27.61 | 27.20 | 27.55 | 18,468,088 | -0.17(-0.62%) |
Sep 21, 2004 | 27.31 | 27.83 | 27.31 | 27.72 | 14,894,096 | +0.50(+1.83%) |
Sep 20, 2004 | 27.42 | 27.42 | 27.17 | 27.22 | 11,292,330 | -0.19(-0.68%) |
Sep 17, 2004 | 27.43 | 27.51 | 27.31 | 27.41 | 14,102,575 | +0.05(+0.18%) |
Sep 16, 2004 | 27.18 | 27.54 | 27.07 | 27.36 | 15,835,328 | +0.35(+1.28%) |
Sep 15, 2004 | 27.22 | 27.27 | 27.02 | 27.02 | 10,331,136 | -0.28(-1.04%) |
Sep 14, 2004 | 27.17 | 27.43 | 27.16 | 27.30 | 11,209,302 | +0.23(+0.84%) |
Sep 13, 2004 | 27.44 | 27.57 | 27.07 | 27.07 | 12,035,104 | -0.44(-1.61%) |
Sep 10, 2004 | 27.39 | 27.60 | 27.29 | 27.51 | 9,455,575 | +0.04(+0.15%) |
Sep 09, 2004 | 27.31 | 27.53 | 27.20 | 27.47 | 11,085,771 | +0.26(+0.94%) |
Sep 08, 2004 | 27.39 | 27.58 | 27.20 | 27.22 | 16,435,333 | -0.35(-1.25%) |
Sep 07, 2004 | 27.55 | 27.72 | 27.45 | 27.56 | 15,170,087 | +0.01(+0.05%) |
Sep 03, 2004 | 27.48 | 27.65 | 27.45 | 27.55 | 10,037,643 | -0.01(-0.03%) |
Sep 02, 2004 | 27.27 | 27.65 | 27.15 | 27.56 | 10,561,273 | +0.41(+1.53%) |
Sep 01, 2004 | 27.32 | 27.41 | 26.95 | 27.14 | 11,938,478 | -0.22(-0.81%) |
Aug 31, 2004 | 27.04 | 27.36 | 26.90 | 27.36 | 9,556,540 | +0.33(+1.23%) |
Aug 30, 2004 | 27.43 | 27.44 | 27.03 | 27.03 | 8,561,498 | -0.43(-1.56%) |
Aug 27, 2004 | 27.34 | 27.51 | 27.31 | 27.46 | 9,533,541 | +0.19(+0.68%) |
Aug 26, 2004 | 27.18 | 27.41 | 27.03 | 27.27 | 12,295,617 | +0.01(+0.03%) |
Aug 25, 2004 | 26.69 | 27.40 | 26.69 | 27.27 | 17,290,788 | +0.59(+2.20%) |
Aug 24, 2004 | 26.79 | 26.86 | 26.51 | 26.68 | 8,734,643 | +0.03(+0.10%) |
Aug 23, 2004 | 26.79 | 26.88 | 26.60 | 26.65 | 11,573,239 | -0.07(-0.26%) |
Aug 20, 2004 | 26.25 | 26.82 | 26.22 | 26.72 | 13,443,120 | +0.45(+1.71%) |
Aug 19, 2004 | 26.49 | 26.49 | 26.17 | 26.27 | 11,368,850 | -0.22(-0.83%) |
Aug 18, 2004 | 26.20 | 26.53 | 26.15 | 26.49 | 13,822,245 | +0.27(+1.03%) |
Aug 17, 2004 | 26.24 | 26.44 | 26.17 | 26.22 | 15,190,048 | +0.13(+0.50%) |
Aug 16, 2004 | 25.54 | 26.13 | 25.53 | 26.09 | 13,120,696 | +0.60(+2.36%) |
Aug 13, 2004 | 25.45 | 25.53 | 25.23 | 25.49 | 8,917,624 | +0.01(+0.03%) |
Aug 12, 2004 | 25.51 | 25.57 | 25.41 | 25.48 | 10,416,769 | -0.03(-0.11%) |
Aug 11, 2004 | 25.45 | 25.59 | 25.23 | 25.51 | 10,518,746 | -0.06(-0.24%) |
Aug 10, 2004 | 25.03 | 25.58 | 25.03 | 25.57 | 13,063,271 | +0.64(+2.55%) |
Aug 09, 2004 | 24.93 | 25.07 | 24.85 | 24.94 | 10,640,252 | -0.01(-0.06%) |
Aug 06, 2004 | 24.99 | 25.34 | 24.82 | 24.95 | 13,982,083 | -0.13(-0.52%) |
Aug 05, 2004 | 25.75 | 25.78 | 24.99 | 25.08 | 12,207,237 | -0.64(-2.50%) |
Aug 04, 2004 | 25.58 | 25.83 | 25.33 | 25.72 | 9,850,322 | +0.10(+0.38%) |
Aug 03, 2004 | 25.89 | 25.93 | 25.52 | 25.63 | 13,096,395 | -0.24(-0.91%) |
Aug 02, 2004 | 25.74 | 25.91 | 25.52 | 25.86 | 11,681,437 | +0.06(+0.21%) |
Jul 30, 2004 | 25.58 | 25.85 | 25.50 | 25.81 | 11,441,753 | +0.13(+0.51%) |
Jul 29, 2004 | 25.75 | 25.92 | 25.44 | 25.68 | 12,376,621 | +0.05(+0.19%) |
Jul 28, 2004 | 25.58 | 25.82 | 25.14 | 25.63 | 12,347,112 | +0.11(+0.43%) |
Jul 27, 2004 | 25.32 | 25.68 | 25.22 | 25.52 | 12,282,454 | +0.30(+1.21%) |
Jul 26, 2004 | 25.19 | 25.32 | 25.00 | 25.21 | 11,700,675 | -0.04(-0.16%) |
Jul 23, 2004 | 25.30 | 25.53 | 25.14 | 25.25 | 14,840,286 | -0.17(-0.68%) |
Jul 22, 2004 | 25.25 | 25.57 | 24.97 | 25.43 | 18,614,762 | -0.03(-0.11%) |
Jul 21, 2004 | 25.75 | 26.13 | 25.37 | 25.45 | 26,247,468 | +0.29(+1.15%) |
Jul 20, 2004 | 24.84 | 25.32 | 24.54 | 25.16 | 16,732,732 | +0.28(+1.11%) |
Jul 19, 2004 | 24.85 | 25.05 | 24.69 | 24.89 | 13,180,437 | +0.09(+0.36%) |
Jul 16, 2004 | 25.06 | 25.10 | 24.72 | 24.80 | 14,724,422 | -0.09(-0.36%) |
Jul 15, 2004 | 25.26 | 25.33 | 24.83 | 24.89 | 17,563,164 | -0.31(-1.23%) |
Jul 14, 2004 | 25.49 | 25.77 | 25.09 | 25.20 | 15,774,286 | -0.48(-1.86%) |
Jul 13, 2004 | 25.37 | 25.77 | 25.37 | 25.68 | 13,934,493 | +0.17(+0.65%) |
Jul 12, 2004 | 25.58 | 25.68 | 25.39 | 25.51 | 13,665,445 | +0.05(+0.19%) |
Jul 09, 2004 | 25.61 | 25.62 | 25.32 | 25.46 | 10,414,165 | +0.06(+0.22%) |
Jul 08, 2004 | 25.52 | 25.74 | 25.34 | 25.41 | 13,913,953 | -0.08(-0.30%) |
Jul 07, 2004 | 25.76 | 25.83 | 25.34 | 25.48 | 19,735,650 | -0.27(-1.05%) |
Jul 06, 2004 | 26.27 | 26.28 | 25.73 | 25.75 | 21,825,108 | -0.57(-2.18%) |
Jul 02, 2004 | 26.39 | 26.61 | 26.24 | 26.33 | 12,111,768 | -0.06(-0.24%) |
Jul 01, 2004 | 26.67 | 26.71 | 26.06 | 26.39 | 22,235,188 | -0.41(-1.55%) |
Jun 30, 2004 | 26.53 | 26.86 | 26.41 | 26.80 | 24,052,850 | +0.33(+1.25%) |
Jun 29, 2004 | 26.24 | 26.53 | 26.13 | 26.47 | 14,151,033 | +0.23(+0.90%) |
Jun 28, 2004 | 26.33 | 26.67 | 26.17 | 26.24 | 17,051,684 | -0.03(-0.11%) |
Jun 25, 2004 | 26.12 | 26.62 | 26.11 | 26.26 | 18,079,850 | +0.15(+0.58%) |
Jun 24, 2004 | 26.01 | 26.22 | 25.98 | 26.11 | 14,597,999 | +0.10(+0.40%) |
Jun 23, 2004 | 25.65 | 26.01 | 25.63 | 26.01 | 13,457,584 | +0.46(+1.79%) |
Jun 22, 2004 | 25.58 | 25.59 | 25.37 | 25.55 | 13,927,116 | -0.03(-0.11%) |
Jun 21, 2004 | 25.72 | 25.85 | 25.51 | 25.58 | 7,972,631 | -0.16(-0.62%) |
Jun 18, 2004 | 25.86 | 26.04 | 25.67 | 25.74 | 18,736,846 | -0.06(-0.24%) |
Jun 17, 2004 | 25.77 | 25.99 | 25.67 | 25.80 | 8,313,280 | +0.00(+0.00%) |
Jun 16, 2004 | 25.77 | 25.91 | 25.64 | 25.80 | 8,527,361 | +0.05(+0.19%) |
Jun 15, 2004 | 25.99 | 26.04 | 25.71 | 25.75 | 11,812,489 | -0.22(-0.85%) |
Jun 14, 2004 | 26.08 | 26.08 | 25.59 | 25.97 | 9,138,359 | -0.16(-0.61%) |
Jun 10, 2004 | 26.07 | 26.13 | 25.91 | 26.13 | 7,519,734 | +0.08(+0.32%) |
Jun 09, 2004 | 26.26 | 26.30 | 25.99 | 26.05 | 8,755,617 | -0.26(-1.00%) |
Jun 08, 2004 | 26.30 | 26.40 | 26.12 | 26.31 | 10,187,355 | -0.06(-0.21%) |
Jun 07, 2004 | 25.95 | 26.37 | 25.94 | 26.37 | 10,658,333 | +0.59(+2.31%) |
Jun 04, 2004 | 25.79 | 25.92 | 25.68 | 25.77 | 8,436,087 | +0.22(+0.87%) |
Jun 03, 2004 | 25.68 | 25.72 | 25.47 | 25.55 | 10,531,475 | -0.23(-0.91%) |
Jun 02, 2004 | 25.61 | 25.85 | 25.41 | 25.79 | 9,066,034 | +0.31(+1.22%) |
Jun 01, 2004 | 25.47 | 25.61 | 25.23 | 25.48 | 8,128,273 | +0.01(+0.03%) |
May 28, 2004 | 25.49 | 25.55 | 25.34 | 25.47 | 6,235,827 | -0.08(-0.30%) |
May 27, 2004 | 25.57 | 25.65 | 25.24 | 25.54 | 11,807,716 | +0.08(+0.33%) |
May 26, 2004 | 25.48 | 25.59 | 25.23 | 25.46 | 9,697,283 | -0.01(-0.03%) |
May 25, 2004 | 24.95 | 25.51 | 24.75 | 25.47 | 11,914,177 | +0.53(+2.11%) |
May 24, 2004 | 25.07 | 25.21 | 24.82 | 24.94 | 8,794,094 | +0.00(+0.00%) |
May 21, 2004 | 24.80 | 25.05 | 24.80 | 24.94 | 10,293,961 | +0.12(+0.47%) |
May 20, 2004 | 24.71 | 25.10 | 24.71 | 24.83 | 10,681,911 | +0.12(+0.48%) |
May 19, 2004 | 24.89 | 25.10 | 24.69 | 24.71 | 15,832,869 | +0.12(+0.48%) |
May 18, 2004 | 24.67 | 24.87 | 24.54 | 24.59 | 12,766,161 | +0.18(+0.74%) |
May 17, 2004 | 24.24 | 24.52 | 24.02 | 24.41 | 14,915,793 | -0.24(-0.98%) |
May 14, 2004 | 24.70 | 25.05 | 24.42 | 24.65 | 13,382,078 | -0.06(-0.25%) |
May 13, 2004 | 24.58 | 25.16 | 24.53 | 24.71 | 17,207,616 | -0.01(-0.06%) |
May 12, 2004 | 24.40 | 24.74 | 24.03 | 24.73 | 24,418,524 | +0.40(+1.65%) |
May 11, 2004 | 24.82 | 24.82 | 24.15 | 24.33 | 24,031,586 | -0.15(-0.62%) |
May 10, 2004 | 24.85 | 24.89 | 23.93 | 24.48 | 31,090,902 | -0.74(-2.93%) |
May 07, 2004 | 25.92 | 26.07 | 25.21 | 25.22 | 17,353,712 | -0.77(-2.98%) |
May 06, 2004 | 26.13 | 26.30 | 25.80 | 25.99 | 11,163,448 | -0.31(-1.18%) |
May 05, 2004 | 26.48 | 26.58 | 26.20 | 26.30 | 12,972,865 | -0.18(-0.68%) |
May 04, 2004 | 26.22 | 26.79 | 26.14 | 26.48 | 14,089,123 | +0.31(+1.19%) |
May 03, 2004 | 26.28 | 26.28 | 25.90 | 26.17 | 11,745,227 | +0.18(+0.69%) |
Apr 30, 2004 | 26.13 | 26.27 | 25.96 | 25.99 | 11,167,353 | -0.03(-0.13%) |
Apr 29, 2004 | 26.25 | 26.56 | 25.90 | 26.03 | 15,118,013 | -0.19(-0.74%) |
Apr 28, 2004 | 26.65 | 26.65 | 26.19 | 26.22 | 10,195,600 | -0.48(-1.79%) |
Apr 27, 2004 | 26.66 | 26.93 | 26.53 | 26.70 | 12,647,549 | +0.05(+0.18%) |
Apr 26, 2004 | 26.48 | 27.36 | 26.45 | 26.65 | 10,228,580 | +0.17(+0.65%) |
Apr 23, 2004 | 26.55 | 26.58 | 26.22 | 26.48 | 10,435,718 | -0.06(-0.21%) |
Apr 22, 2004 | 26.06 | 26.74 | 25.94 | 26.53 | 20,387,150 | +0.48(+1.86%) |
Apr 21, 2004 | 26.64 | 26.64 | 25.89 | 26.05 | 26,921,534 | -0.59(-2.23%) |
Apr 20, 2004 | 27.25 | 27.30 | 26.62 | 26.64 | 13,059,365 | -0.57(-2.08%) |
Apr 19, 2004 | 27.13 | 27.27 | 26.87 | 27.21 | 10,697,243 | +0.07(+0.25%) |
Apr 16, 2004 | 26.98 | 27.35 | 26.90 | 27.14 | 14,090,569 | +0.34(+1.26%) |
Apr 15, 2004 | 27.20 | 27.36 | 26.44 | 26.80 | 22,905,204 | -0.35(-1.27%) |
Apr 14, 2004 | 27.42 | 27.67 | 26.97 | 27.15 | 18,772,864 | -0.53(-1.92%) |
Apr 13, 2004 | 28.79 | 28.79 | 27.65 | 27.68 | 16,768,171 | -1.05(-3.66%) |
Apr 12, 2004 | 28.45 | 28.74 | 28.42 | 28.73 | 7,217,706 | +0.28(+1.00%) |
Apr 08, 2004 | 28.86 | 28.88 | 28.34 | 28.45 | 7,177,205 | -0.15(-0.53%) |
Apr 07, 2004 | 28.69 | 28.74 | 28.50 | 28.60 | 10,450,472 | -0.09(-0.31%) |
Apr 06, 2004 | 28.76 | 28.76 | 28.59 | 28.69 | 11,348,020 | -0.17(-0.60%) |
Apr 05, 2004 | 28.54 | 28.86 | 28.43 | 28.86 | 14,469,550 | +0.15(+0.53%) |
Apr 02, 2004 | 29.38 | 29.43 | 28.41 | 28.71 | 18,525,080 | -0.50(-1.73%) |
Apr 01, 2004 | 29.00 | 29.31 | 28.99 | 29.22 | 14,891,926 | +0.21(+0.74%) |
Mar 31, 2004 | 29.10 | 29.20 | 28.86 | 29.00 | 11,344,549 | -0.02(-0.07%) |
Mar 30, 2004 | 29.08 | 29.18 | 28.93 | 29.02 | 11,261,375 | -0.06(-0.19%) |
Mar 29, 2004 | 28.67 | 29.15 | 28.67 | 29.08 | 10,908,142 | +0.56(+1.96%) |
Mar 26, 2004 | 28.55 | 28.81 | 28.48 | 28.52 | 8,707,015 | -0.17(-0.60%) |
Mar 25, 2004 | 28.24 | 28.77 | 28.14 | 28.69 | 11,823,482 | +0.53(+1.87%) |
Mar 24, 2004 | 28.34 | 28.39 | 28.03 | 28.16 | 11,333,411 | -0.17(-0.59%) |
Mar 23, 2004 | 28.45 | 28.62 | 28.24 | 28.33 | 15,665,510 | +0.12(+0.44%) |
Mar 22, 2004 | 28.52 | 28.52 | 27.96 | 28.21 | 14,016,943 | -0.37(-1.28%) |
Mar 19, 2004 | 29.05 | 29.28 | 28.45 | 28.57 | 13,696,690 | -0.48(-1.64%) |
Mar 18, 2004 | 28.90 | 29.12 | 28.83 | 29.05 | 14,782,716 | -0.18(-0.61%) |
Mar 17, 2004 | 28.82 | 29.35 | 28.82 | 29.23 | 12,650,442 | +0.66(+2.30%) |
Mar 16, 2004 | 28.45 | 28.69 | 28.34 | 28.57 | 10,822,076 | +0.28(+0.98%) |
Mar 15, 2004 | 28.54 | 28.57 | 28.17 | 28.30 | 11,528,543 | -0.41(-1.42%) |
Mar 12, 2004 | 28.59 | 28.79 | 28.43 | 28.70 | 15,644,391 | +0.15(+0.51%) |
Mar 11, 2004 | 28.86 | 29.27 | 28.48 | 28.56 | 17,248,696 | -0.50(-1.71%) |
Mar 10, 2004 | 29.37 | 29.37 | 28.90 | 29.06 | 14,991,879 | -0.30(-1.04%) |
Mar 09, 2004 | 29.69 | 29.69 | 29.24 | 29.36 | 13,071,516 | -0.32(-1.09%) |
Mar 08, 2004 | 29.75 | 30.07 | 29.67 | 29.69 | 12,713,654 | -0.05(-0.16%) |
Mar 05, 2004 | 29.45 | 30.31 | 29.28 | 29.73 | 23,494,070 | +0.28(+0.96%) |
Mar 04, 2004 | 29.04 | 29.49 | 29.04 | 29.45 | 13,469,156 | +0.35(+1.19%) |
Mar 03, 2004 | 28.81 | 29.14 | 28.69 | 29.10 | 11,558,774 | +0.30(+1.03%) |
Mar 02, 2004 | 28.63 | 29.02 | 28.62 | 28.81 | 12,733,037 | +0.10(+0.34%) |
Mar 01, 2004 | 28.50 | 28.77 | 28.43 | 28.71 | 15,412,953 | +0.35(+1.24%) |
Feb 27, 2004 | 28.11 | 28.48 | 28.04 | 28.36 | 13,446,157 | +0.32(+1.13%) |
Feb 26, 2004 | 27.90 | 28.11 | 27.76 | 28.04 | 9,564,206 | +0.15(+0.52%) |
Feb 25, 2004 | 27.93 | 27.96 | 27.62 | 27.90 | 13,966,605 | +0.10(+0.37%) |
Feb 24, 2004 | 27.72 | 28.06 | 27.67 | 27.79 | 15,561,218 | -0.08(-0.27%) |
Feb 23, 2004 | 28.05 | 28.12 | 27.77 | 27.87 | 12,085,731 | -0.18(-0.64%) |
Feb 20, 2004 | 28.22 | 28.25 | 27.89 | 28.05 | 13,845,968 | -0.17(-0.61%) |
Feb 19, 2004 | 28.16 | 28.43 | 27.98 | 28.22 | 21,519,898 | +0.24(+0.84%) |
Feb 18, 2004 | 28.12 | 28.16 | 27.90 | 27.98 | 10,372,361 | -0.12(-0.44%) |
Feb 17, 2004 | 27.94 | 28.21 | 27.83 | 28.11 | 12,019,482 | +0.35(+1.25%) |
Feb 13, 2004 | 27.98 | 28.10 | 27.65 | 27.76 | 9,991,211 | -0.14(-0.50%) |
Feb 12, 2004 | 27.81 | 27.93 | 27.64 | 27.90 | 11,747,397 | +0.06(+0.22%) |
Feb 11, 2004 | 27.36 | 27.92 | 27.32 | 27.84 | 16,906,890 | +0.55(+2.00%) |
Feb 10, 2004 | 27.26 | 27.45 | 27.18 | 27.29 | 10,402,304 | -0.02(-0.08%) |
Feb 09, 2004 | 27.55 | 27.58 | 27.31 | 27.31 | 8,809,137 | -0.15(-0.55%) |
Feb 06, 2004 | 26.96 | 27.53 | 26.90 | 27.47 | 10,577,185 | +0.53(+1.98%) |
Feb 05, 2004 | 27.04 | 27.10 | 26.69 | 26.93 | 9,383,539 | +0.03(+0.10%) |
Feb 04, 2004 | 27.04 | 27.12 | 26.86 | 26.91 | 11,356,555 | -0.15(-0.54%) |
Feb 03, 2004 | 27.03 | 27.07 | 26.80 | 27.05 | 10,012,329 | +0.08(+0.31%) |
Feb 02, 2004 | 27.03 | 27.24 | 26.86 | 26.97 | 12,743,885 | +0.08(+0.31%) |
Jan 30, 2004 | 27.00 | 27.05 | 26.78 | 26.89 | 12,472,089 | -0.11(-0.41%) |
Jan 29, 2004 | 27.08 | 27.24 | 26.55 | 27.00 | 18,640,800 | -0.05(-0.18%) |
Jan 28, 2004 | 27.65 | 27.78 | 26.92 | 27.04 | 21,087,686 | -0.63(-2.27%) |
Jan 27, 2004 | 27.76 | 27.81 | 27.58 | 27.67 | 13,222,385 | -0.16(-0.57%) |
Jan 26, 2004 | 27.27 | 27.85 | 27.19 | 27.83 | 17,777,244 | +0.46(+1.67%) |
Jan 23, 2004 | 27.61 | 27.85 | 27.22 | 27.38 | 15,193,375 | -0.23(-0.85%) |
Jan 22, 2004 | 27.68 | 28.02 | 27.48 | 27.61 | 22,686,204 | -0.11(-0.40%) |
Jan 21, 2004 | 27.02 | 27.72 | 26.94 | 27.72 | 29,912,880 | +0.70(+2.58%) |
Jan 20, 2004 | 27.24 | 27.32 | 26.88 | 27.02 | 27,359,098 | -0.12(-0.46%) |
Jan 16, 2004 | 26.96 | 27.16 | 26.93 | 27.15 | 27,146,608 | +0.24(+0.90%) |
Jan 15, 2004 | 27.55 | 27.62 | 26.75 | 26.91 | 72,801,808 | -0.21(-0.76%) |
Jan 14, 2004 | 27.02 | 27.19 | 26.91 | 27.11 | 12,544,414 | +0.22(+0.82%) |
Jan 13, 2004 | 26.82 | 26.93 | 26.58 | 26.89 | 10,422,265 | +0.08(+0.28%) |
Jan 12, 2004 | 26.62 | 27.07 | 26.56 | 26.82 | 10,189,669 | +0.02(+0.08%) |
Jan 09, 2004 | 26.55 | 27.06 | 26.51 | 26.80 | 15,287,976 | +0.06(+0.23%) |
Jan 08, 2004 | 26.34 | 26.80 | 26.31 | 26.73 | 17,118,222 | +0.45(+1.71%) |
Jan 07, 2004 | 25.92 | 26.33 | 25.92 | 26.28 | 20,934,502 | +0.38(+1.47%) |
Jan 06, 2004 | 25.68 | 25.97 | 25.64 | 25.90 | 30,679,810 | +0.64(+2.52%) |
Jan 05, 2004 | 25.34 | 25.48 | 25.10 | 25.27 | 14,053,250 | -0.05(-0.19%) |