Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 44.71 | 46.24 | 44.47 | 45.79 | 3,267,181 | +1.08(+2.42%) |
Dec 30, 2004 | 46.46 | 47.09 | 44.49 | 44.71 | 7,222,361 | -2.59(-5.48%) |
Dec 29, 2004 | 47.62 | 47.69 | 47.13 | 47.30 | 1,542,652 | -0.44(-0.92%) |
Dec 28, 2004 | 47.04 | 47.76 | 46.91 | 47.74 | 1,907,077 | +0.74(+1.58%) |
Dec 27, 2004 | 47.22 | 47.93 | 46.93 | 47.00 | 1,382,824 | -0.22(-0.47%) |
Dec 23, 2004 | 47.50 | 48.01 | 47.09 | 47.22 | 1,681,326 | -0.27(-0.56%) |
Dec 22, 2004 | 48.02 | 48.07 | 47.30 | 47.49 | 4,409,816 | -0.22(-0.47%) |
Dec 21, 2004 | 46.91 | 48.30 | 46.26 | 47.71 | 4,016,066 | +1.27(+2.73%) |
Dec 20, 2004 | 47.00 | 47.47 | 46.16 | 46.44 | 3,509,721 | -0.38(-0.80%) |
Dec 17, 2004 | 45.96 | 46.86 | 45.83 | 46.82 | 3,057,211 | +0.87(+1.89%) |
Dec 16, 2004 | 46.02 | 46.86 | 45.56 | 45.95 | 4,080,199 | -0.06(-0.14%) |
Dec 15, 2004 | 44.18 | 46.17 | 43.80 | 46.01 | 4,732,829 | +1.96(+4.44%) |
Dec 14, 2004 | 44.68 | 45.11 | 43.84 | 44.06 | 2,908,799 | -0.81(-1.81%) |
Dec 13, 2004 | 43.78 | 45.12 | 43.57 | 44.87 | 4,036,660 | +2.14(+5.00%) |
Dec 10, 2004 | 42.47 | 43.55 | 42.22 | 42.73 | 3,519,570 | +0.28(+0.65%) |
Dec 09, 2004 | 42.06 | 42.59 | 41.58 | 42.46 | 4,913,139 | +0.36(+0.85%) |
Dec 08, 2004 | 42.58 | 42.58 | 41.23 | 42.10 | 5,336,213 | -0.59(-1.38%) |
Dec 07, 2004 | 44.76 | 44.76 | 42.53 | 42.69 | 5,365,985 | -2.21(-4.92%) |
Dec 06, 2004 | 44.86 | 45.53 | 44.47 | 44.90 | 5,643,333 | -0.70(-1.53%) |
Dec 03, 2004 | 44.36 | 45.75 | 44.18 | 45.59 | 4,697,237 | +0.96(+2.16%) |
Dec 02, 2004 | 45.17 | 45.75 | 42.97 | 44.63 | 9,770,093 | -2.03(-4.35%) |
Dec 01, 2004 | 46.78 | 46.91 | 46.25 | 46.66 | 3,752,373 | -0.12(-0.27%) |
Nov 30, 2004 | 46.13 | 47.04 | 46.01 | 46.78 | 4,695,559 | +0.59(+1.28%) |
Nov 29, 2004 | 46.15 | 46.42 | 44.99 | 46.19 | 6,681,879 | +0.40(+0.88%) |
Nov 26, 2004 | 43.51 | 45.97 | 43.50 | 45.79 | 4,099,114 | +2.95(+6.88%) |
Nov 24, 2004 | 42.97 | 43.31 | 42.54 | 42.84 | 3,101,421 | -0.13(-0.29%) |
Nov 23, 2004 | 44.64 | 44.64 | 42.17 | 42.97 | 5,648,146 | -0.81(-1.86%) |
Nov 22, 2004 | 41.84 | 43.78 | 41.64 | 43.78 | 5,840,656 | +1.83(+4.37%) |
Nov 19, 2004 | 41.19 | 42.06 | 41.16 | 41.95 | 6,232,615 | +0.76(+1.84%) |
Nov 18, 2004 | 41.69 | 41.69 | 40.83 | 41.19 | 4,178,468 | -0.25(-0.60%) |
Nov 17, 2004 | 42.46 | 42.46 | 41.14 | 41.44 | 4,672,054 | +0.93(+2.29%) |
Nov 16, 2004 | 40.64 | 40.89 | 40.30 | 40.51 | 2,400,439 | -0.44(-1.07%) |
Nov 15, 2004 | 41.01 | 41.48 | 40.68 | 40.95 | 4,267,896 | +0.21(+0.53%) |
Nov 12, 2004 | 39.40 | 40.82 | 39.15 | 40.73 | 3,639,777 | +1.78(+4.56%) |
Nov 11, 2004 | 38.96 | 39.11 | 38.15 | 38.95 | 3,951,598 | -0.01(-0.02%) |
Nov 10, 2004 | 39.54 | 40.35 | 38.62 | 38.96 | 4,962,274 | -0.36(-0.91%) |
Nov 09, 2004 | 38.63 | 39.60 | 38.20 | 39.32 | 4,703,393 | +0.93(+2.42%) |
Nov 08, 2004 | 37.97 | 38.97 | 37.30 | 38.39 | 9,915,035 | +2.29(+6.33%) |
Nov 05, 2004 | 36.56 | 36.99 | 35.60 | 36.10 | 2,541,352 | -0.46(-1.25%) |
Nov 04, 2004 | 35.59 | 36.70 | 35.46 | 36.56 | 4,557,668 | +1.15(+3.25%) |
Nov 03, 2004 | 35.74 | 36.01 | 35.07 | 35.41 | 5,647,363 | +0.95(+2.75%) |
Nov 02, 2004 | 34.43 | 35.10 | 33.98 | 34.46 | 4,942,687 | +1.05(+3.16%) |
Nov 01, 2004 | 32.95 | 33.41 | 32.70 | 33.41 | 2,345,820 | +0.60(+1.82%) |
Oct 29, 2004 | 32.39 | 33.02 | 32.39 | 32.81 | 2,872,088 | +0.53(+1.63%) |
Oct 28, 2004 | 31.99 | 33.11 | 31.76 | 32.28 | 6,399,717 | -0.94(-2.82%) |
Oct 27, 2004 | 33.34 | 33.41 | 32.62 | 33.22 | 6,551,039 | -0.24(-0.72%) |
Oct 26, 2004 | 32.97 | 33.50 | 31.60 | 33.46 | 6,146,433 | +1.43(+4.46%) |
Oct 25, 2004 | 32.13 | 32.52 | 31.40 | 32.03 | 7,683,713 | +2.00(+6.66%) |
Oct 22, 2004 | 31.18 | 31.18 | 29.98 | 30.03 | 2,651,038 | -0.45(-1.47%) |
Oct 21, 2004 | 29.78 | 30.67 | 28.70 | 30.48 | 4,505,063 | +0.70(+2.34%) |
Oct 20, 2004 | 29.22 | 30.75 | 29.22 | 29.78 | 5,065,804 | +0.40(+1.37%) |
Oct 19, 2004 | 31.32 | 31.41 | 28.89 | 29.38 | 7,008,809 | -1.65(-5.33%) |
Oct 18, 2004 | 30.83 | 31.49 | 30.82 | 31.03 | 3,736,032 | -0.88(-2.77%) |
Oct 15, 2004 | 31.82 | 32.34 | 31.65 | 31.91 | 3,698,313 | +0.10(+0.31%) |
Oct 14, 2004 | 31.84 | 32.07 | 31.48 | 31.82 | 4,580,053 | -0.06(-0.20%) |
Oct 13, 2004 | 33.19 | 33.19 | 31.27 | 31.88 | 7,684,384 | -1.59(-4.75%) |
Oct 12, 2004 | 34.31 | 34.31 | 33.34 | 33.47 | 4,761,146 | -1.14(-3.30%) |
Oct 11, 2004 | 35.15 | 35.58 | 34.51 | 34.61 | 2,719,312 | -0.22(-0.64%) |
Oct 08, 2004 | 35.77 | 37.08 | 34.49 | 34.84 | 4,983,316 | -1.45(-3.99%) |
Oct 07, 2004 | 37.26 | 37.30 | 36.14 | 36.28 | 3,806,544 | -0.97(-2.61%) |
Oct 06, 2004 | 36.27 | 37.39 | 36.01 | 37.26 | 4,388,438 | +1.08(+2.99%) |
Oct 05, 2004 | 36.01 | 36.89 | 35.82 | 36.18 | 4,022,334 | -0.23(-0.64%) |
Oct 04, 2004 | 34.27 | 36.70 | 34.27 | 36.41 | 6,962,137 | +2.14(+6.23%) |
Oct 01, 2004 | 35.20 | 35.41 | 33.46 | 34.27 | 2,655,962 | +0.66(+1.97%) |
Sep 30, 2004 | 32.90 | 33.97 | 32.76 | 33.61 | 6,367,819 | +0.71(+2.17%) |
Sep 29, 2004 | 33.76 | 33.86 | 32.85 | 32.90 | 4,637,022 | -0.83(-2.46%) |
Sep 28, 2004 | 31.90 | 33.73 | 31.90 | 33.73 | 5,534,879 | +1.94(+6.10%) |
Sep 27, 2004 | 31.56 | 31.96 | 31.24 | 31.79 | 2,429,204 | +0.23(+0.74%) |
Sep 24, 2004 | 31.36 | 31.77 | 31.32 | 31.56 | 1,887,826 | +0.28(+0.89%) |
Sep 23, 2004 | 31.89 | 31.97 | 31.03 | 31.28 | 3,321,352 | -0.54(-1.71%) |
Sep 22, 2004 | 32.16 | 32.31 | 31.68 | 31.83 | 3,877,168 | -0.41(-1.27%) |
Sep 21, 2004 | 32.61 | 32.96 | 32.19 | 32.24 | 4,963,841 | -1.53(-4.52%) |
Sep 20, 2004 | 33.89 | 34.46 | 33.70 | 33.76 | 1,823,694 | -0.19(-0.55%) |
Sep 17, 2004 | 34.00 | 34.45 | 33.92 | 33.95 | 2,265,571 | +0.18(+0.53%) |
Sep 16, 2004 | 34.03 | 34.50 | 33.72 | 33.77 | 1,716,582 | -0.25(-0.74%) |
Sep 15, 2004 | 34.24 | 34.65 | 33.96 | 34.02 | 1,797,615 | -0.21(-0.63%) |
Sep 14, 2004 | 34.73 | 34.84 | 34.01 | 34.24 | 2,857,090 | -0.60(-1.72%) |
Sep 13, 2004 | 34.89 | 35.39 | 34.59 | 34.84 | 3,382,687 | +0.28(+0.80%) |
Sep 10, 2004 | 35.69 | 35.69 | 34.31 | 34.56 | 5,003,238 | -1.14(-3.20%) |
Sep 09, 2004 | 34.83 | 35.72 | 34.67 | 35.70 | 6,023,876 | +1.75(+5.16%) |
Sep 08, 2004 | 34.20 | 34.73 | 33.79 | 33.95 | 2,399,096 | -0.46(-1.32%) |
Sep 07, 2004 | 33.96 | 34.75 | 33.78 | 34.41 | 2,467,594 | +0.36(+1.05%) |
Sep 03, 2004 | 34.18 | 34.51 | 33.73 | 34.05 | 1,698,226 | -0.13(-0.37%) |
Sep 02, 2004 | 32.82 | 34.29 | 32.33 | 34.17 | 3,657,461 | +1.48(+4.54%) |
Sep 01, 2004 | 33.02 | 33.27 | 32.43 | 32.69 | 3,084,185 | -0.29(-0.87%) |
Aug 31, 2004 | 32.16 | 33.01 | 32.12 | 32.98 | 2,245,200 | +0.91(+2.84%) |
Aug 30, 2004 | 32.12 | 32.82 | 31.83 | 32.07 | 2,040,155 | -0.38(-1.18%) |
Aug 27, 2004 | 31.74 | 32.83 | 31.58 | 32.45 | 1,795,936 | +0.93(+2.95%) |
Aug 26, 2004 | 32.03 | 32.16 | 31.30 | 31.52 | 2,831,236 | -0.50(-1.56%) |
Aug 25, 2004 | 31.81 | 32.14 | 30.91 | 32.02 | 3,055,084 | +0.21(+0.67%) |
Aug 24, 2004 | 32.50 | 32.75 | 31.57 | 31.81 | 3,241,214 | -0.36(-1.11%) |
Aug 23, 2004 | 33.77 | 34.00 | 32.05 | 32.16 | 3,538,709 | -1.43(-4.26%) |
Aug 20, 2004 | 33.06 | 33.73 | 32.67 | 33.59 | 2,570,005 | +0.54(+1.62%) |
Aug 19, 2004 | 33.08 | 33.54 | 32.63 | 33.06 | 2,380,293 | -0.07(-0.22%) |
Aug 18, 2004 | 32.87 | 33.24 | 32.18 | 33.13 | 3,294,379 | +0.08(+0.24%) |
Aug 17, 2004 | 33.34 | 33.75 | 32.77 | 33.05 | 2,662,342 | -0.20(-0.59%) |
Aug 16, 2004 | 31.90 | 33.32 | 31.85 | 33.25 | 3,117,874 | +1.50(+4.73%) |
Aug 13, 2004 | 31.66 | 32.33 | 31.50 | 31.74 | 2,114,473 | +0.27(+0.85%) |
Aug 12, 2004 | 32.56 | 32.56 | 31.32 | 31.48 | 1,928,455 | -1.25(-3.82%) |
Aug 11, 2004 | 32.92 | 32.92 | 31.70 | 32.73 | 3,202,041 | -0.20(-0.60%) |
Aug 10, 2004 | 31.65 | 32.99 | 31.57 | 32.92 | 3,507,594 | +1.69(+5.41%) |
Aug 09, 2004 | 30.65 | 31.76 | 30.60 | 31.24 | 2,345,485 | +0.77(+2.52%) |
Aug 06, 2004 | 31.82 | 31.99 | 29.93 | 30.47 | 4,751,297 | -1.67(-5.20%) |
Aug 05, 2004 | 33.48 | 33.91 | 32.08 | 32.14 | 2,724,684 | -1.38(-4.13%) |
Aug 04, 2004 | 33.10 | 33.71 | 32.75 | 33.52 | 2,155,885 | +0.20(+0.59%) |
Aug 03, 2004 | 33.92 | 33.99 | 33.27 | 33.33 | 1,978,485 | -0.73(-2.15%) |
Aug 02, 2004 | 33.95 | 34.13 | 33.39 | 34.06 | 1,842,385 | -0.02(-0.05%) |
Jul 30, 2004 | 33.68 | 34.25 | 33.68 | 34.08 | 2,952,002 | +0.31(+0.93%) |
Jul 29, 2004 | 32.90 | 33.84 | 32.71 | 33.76 | 3,290,349 | +1.03(+3.14%) |
Jul 28, 2004 | 32.30 | 32.96 | 31.41 | 32.74 | 5,508,353 | +2.30(+7.54%) |
Jul 27, 2004 | 29.98 | 30.90 | 29.44 | 30.44 | 5,546,743 | +0.13(+0.44%) |
Jul 26, 2004 | 30.51 | 30.83 | 29.84 | 30.31 | 3,186,036 | +0.04(+0.12%) |
Jul 23, 2004 | 30.24 | 30.61 | 29.71 | 30.27 | 2,868,395 | -0.57(-1.85%) |
Jul 22, 2004 | 31.15 | 31.26 | 29.75 | 30.84 | 4,910,901 | -0.30(-0.98%) |
Jul 21, 2004 | 32.88 | 33.05 | 31.05 | 31.15 | 3,615,713 | -1.76(-5.35%) |
Jul 20, 2004 | 33.25 | 33.29 | 32.54 | 32.91 | 2,515,609 | -0.34(-1.02%) |
Jul 19, 2004 | 33.19 | 33.73 | 32.51 | 33.25 | 2,449,574 | +0.19(+0.57%) |
Jul 16, 2004 | 33.56 | 33.80 | 32.97 | 33.06 | 3,214,465 | -0.36(-1.07%) |
Jul 15, 2004 | 32.82 | 33.60 | 32.39 | 33.42 | 4,369,299 | +0.60(+1.82%) |
Jul 14, 2004 | 31.70 | 32.93 | 31.54 | 32.82 | 5,368,111 | +1.38(+4.38%) |
Jul 13, 2004 | 31.23 | 31.66 | 31.04 | 31.44 | 2,638,502 | +0.21(+0.69%) |
Jul 12, 2004 | 30.74 | 31.34 | 30.11 | 31.23 | 2,786,242 | +0.51(+1.66%) |
Jul 09, 2004 | 30.20 | 30.84 | 29.97 | 30.72 | 2,352,760 | +0.72(+2.41%) |
Jul 08, 2004 | 31.03 | 31.03 | 29.99 | 29.99 | 2,422,153 | -1.04(-3.34%) |
Jul 07, 2004 | 29.93 | 31.18 | 29.93 | 31.03 | 2,435,248 | +0.98(+3.27%) |
Jul 06, 2004 | 30.10 | 30.57 | 29.68 | 30.05 | 2,444,090 | -0.08(-0.27%) |
Jul 02, 2004 | 30.87 | 30.87 | 30.07 | 30.13 | 2,553,552 | -0.71(-2.32%) |
Jul 01, 2004 | 31.49 | 31.49 | 30.74 | 30.84 | 3,202,265 | -0.54(-1.71%) |
Jun 30, 2004 | 31.27 | 31.72 | 30.92 | 31.38 | 2,820,939 | +0.11(+0.34%) |
Jun 29, 2004 | 29.89 | 31.40 | 29.51 | 31.27 | 3,977,452 | +1.38(+4.63%) |
Jun 28, 2004 | 31.02 | 31.27 | 29.89 | 29.89 | 3,726,070 | -0.71(-2.34%) |
Jun 25, 2004 | 30.24 | 30.90 | 30.22 | 30.60 | 1,966,397 | +0.26(+0.85%) |
Jun 24, 2004 | 30.86 | 31.05 | 30.23 | 30.34 | 2,935,325 | -0.52(-1.68%) |
Jun 23, 2004 | 29.65 | 31.17 | 29.60 | 30.86 | 4,217,418 | +1.21(+4.07%) |
Jun 22, 2004 | 28.88 | 29.71 | 28.60 | 29.65 | 3,364,331 | +0.78(+2.69%) |
Jun 21, 2004 | 28.49 | 29.19 | 28.48 | 28.88 | 4,124,745 | +0.39(+1.38%) |
Jun 18, 2004 | 27.34 | 28.57 | 27.19 | 28.48 | 4,073,595 | +1.14(+4.18%) |
Jun 17, 2004 | 27.23 | 27.70 | 26.85 | 27.34 | 1,763,702 | +0.11(+0.39%) |
Jun 16, 2004 | 26.87 | 27.43 | 26.63 | 27.23 | 2,245,536 | +0.13(+0.46%) |
Jun 15, 2004 | 26.36 | 27.12 | 26.15 | 27.11 | 3,398,580 | +1.29(+4.98%) |
Jun 14, 2004 | 26.43 | 26.43 | 25.47 | 25.82 | 2,484,718 | -0.71(-2.66%) |
Jun 10, 2004 | 26.40 | 26.57 | 26.25 | 26.53 | 2,381,412 | +0.63(+2.45%) |
Jun 09, 2004 | 26.36 | 26.68 | 25.87 | 25.89 | 3,013,449 | -0.98(-3.66%) |
Jun 08, 2004 | 27.14 | 27.30 | 26.63 | 26.88 | 1,622,566 | -0.08(-0.30%) |
Jun 07, 2004 | 26.50 | 27.03 | 26.46 | 26.96 | 3,149,549 | +0.66(+2.51%) |
Jun 04, 2004 | 26.52 | 26.52 | 25.94 | 26.29 | 2,410,513 | +0.21(+0.79%) |
Jun 03, 2004 | 26.80 | 27.05 | 25.96 | 26.09 | 2,667,267 | -0.54(-2.01%) |
Jun 02, 2004 | 27.43 | 27.46 | 26.48 | 26.63 | 2,846,793 | -0.80(-2.90%) |
Jun 01, 2004 | 27.13 | 27.47 | 26.92 | 27.42 | 3,332,657 | +0.29(+1.09%) |
May 28, 2004 | 27.34 | 27.37 | 26.68 | 27.13 | 4,186,191 | -0.29(-1.04%) |
May 27, 2004 | 27.41 | 27.52 | 27.01 | 27.41 | 3,788,748 | +0.65(+2.44%) |
May 26, 2004 | 26.80 | 27.29 | 26.57 | 26.76 | 2,023,478 | -0.35(-1.29%) |
May 25, 2004 | 26.03 | 27.19 | 25.60 | 27.11 | 3,353,363 | +1.08(+4.15%) |
May 24, 2004 | 25.64 | 26.29 | 25.62 | 26.03 | 2,433,793 | +0.74(+2.93%) |
May 21, 2004 | 25.30 | 26.14 | 25.19 | 25.29 | 3,763,453 | +0.44(+1.76%) |
May 20, 2004 | 25.15 | 25.73 | 24.70 | 24.85 | 2,910,814 | -0.30(-1.21%) |
May 19, 2004 | 25.69 | 26.79 | 25.02 | 25.15 | 7,068,577 | -0.04(-0.18%) |
May 18, 2004 | 23.26 | 25.44 | 23.05 | 25.20 | 5,753,467 | +2.16(+9.39%) |
May 17, 2004 | 23.26 | 23.41 | 22.92 | 23.03 | 3,129,850 | -0.68(-2.86%) |
May 14, 2004 | 24.12 | 24.28 | 23.59 | 23.71 | 2,797,435 | -0.41(-1.70%) |
May 13, 2004 | 23.94 | 24.44 | 23.55 | 24.12 | 3,716,333 | +0.16(+0.67%) |
May 12, 2004 | 24.21 | 24.39 | 22.75 | 23.96 | 6,150,574 | -0.16(-0.67%) |
May 11, 2004 | 23.94 | 24.31 | 23.62 | 24.12 | 3,668,877 | +0.62(+2.62%) |
May 10, 2004 | 23.23 | 24.17 | 22.53 | 23.51 | 6,708,740 | +0.18(+0.77%) |
May 07, 2004 | 24.75 | 25.64 | 23.27 | 23.33 | 5,931,874 | -1.91(-7.58%) |
May 06, 2004 | 26.07 | 26.07 | 24.86 | 25.24 | 3,092,019 | -0.96(-3.65%) |
May 05, 2004 | 26.58 | 26.75 | 25.90 | 26.20 | 2,835,713 | +0.04(+0.17%) |
May 04, 2004 | 25.46 | 26.76 | 25.27 | 26.15 | 6,545,667 | +1.28(+5.14%) |
May 03, 2004 | 25.60 | 26.36 | 24.44 | 24.87 | 7,990,049 | -0.71(-2.76%) |
Apr 30, 2004 | 26.49 | 26.75 | 25.46 | 25.58 | 6,321,035 | -0.73(-2.78%) |
Apr 29, 2004 | 27.30 | 27.60 | 25.91 | 26.31 | 8,571,272 | -0.99(-3.63%) |
Apr 28, 2004 | 29.62 | 29.70 | 26.88 | 27.30 | 13,415,914 | -2.52(-8.45%) |
Apr 27, 2004 | 32.21 | 32.21 | 29.11 | 29.82 | 12,497,464 | -1.89(-5.97%) |
Apr 26, 2004 | 31.28 | 32.10 | 31.27 | 31.72 | 2,556,350 | +0.38(+1.23%) |
Apr 23, 2004 | 32.00 | 32.14 | 30.88 | 31.33 | 2,450,917 | -0.66(-2.07%) |
Apr 22, 2004 | 31.36 | 32.34 | 30.91 | 31.99 | 3,873,587 | +1.36(+4.43%) |
Apr 21, 2004 | 30.96 | 30.96 | 29.73 | 30.64 | 6,106,700 | -0.48(-1.55%) |
Apr 20, 2004 | 32.74 | 32.88 | 31.11 | 31.12 | 3,246,363 | -1.44(-4.42%) |
Apr 19, 2004 | 32.88 | 32.92 | 31.94 | 32.56 | 2,139,320 | -0.32(-0.98%) |
Apr 16, 2004 | 32.61 | 33.22 | 32.05 | 32.88 | 2,149,505 | +0.41(+1.27%) |
Apr 15, 2004 | 32.61 | 33.28 | 31.99 | 32.47 | 3,134,775 | +0.04(+0.14%) |
Apr 14, 2004 | 32.97 | 33.76 | 32.19 | 32.42 | 5,017,117 | -1.00(-2.99%) |
Apr 13, 2004 | 35.47 | 35.47 | 33.17 | 33.42 | 3,700,887 | -2.04(-5.74%) |
Apr 12, 2004 | 34.84 | 35.72 | 34.67 | 35.46 | 1,870,590 | +0.63(+1.80%) |
Apr 08, 2004 | 35.38 | 35.46 | 34.52 | 34.84 | 1,452,665 | -0.26(-0.74%) |
Apr 07, 2004 | 35.08 | 35.52 | 34.64 | 35.10 | 2,418,795 | -0.06(-0.18%) |
Apr 06, 2004 | 34.58 | 35.32 | 33.80 | 35.16 | 2,802,248 | +0.58(+1.68%) |
Apr 05, 2004 | 34.58 | 35.43 | 34.22 | 34.58 | 2,784,116 | -0.01(-0.03%) |
Apr 02, 2004 | 33.77 | 34.70 | 33.55 | 34.59 | 3,976,557 | +1.50(+4.54%) |
Apr 01, 2004 | 33.27 | 33.72 | 32.64 | 33.08 | 3,103,660 | -0.21(-0.64%) |
Mar 31, 2004 | 33.82 | 34.26 | 33.21 | 33.30 | 2,502,738 | -0.52(-1.53%) |
Mar 30, 2004 | 33.10 | 33.87 | 32.78 | 33.82 | 1,914,352 | +0.82(+2.49%) |
Mar 29, 2004 | 32.50 | 33.31 | 32.27 | 33.00 | 2,546,612 | +0.65(+2.02%) |
Mar 26, 2004 | 31.27 | 32.51 | 31.16 | 32.34 | 3,185,364 | +1.21(+3.87%) |
Mar 25, 2004 | 30.85 | 31.42 | 30.51 | 31.14 | 5,374,603 | +0.34(+1.10%) |
Mar 24, 2004 | 31.89 | 31.99 | 30.57 | 30.80 | 3,988,309 | -0.93(-2.93%) |
Mar 23, 2004 | 32.16 | 32.41 | 31.72 | 31.73 | 2,897,831 | +0.09(+0.28%) |
Mar 22, 2004 | 32.48 | 32.88 | 31.53 | 31.64 | 3,578,778 | -0.90(-2.77%) |
Mar 19, 2004 | 31.19 | 33.13 | 31.19 | 32.54 | 6,499,778 | +1.86(+6.06%) |
Mar 18, 2004 | 31.00 | 31.05 | 30.33 | 30.68 | 3,145,967 | -0.33(-1.07%) |
Mar 17, 2004 | 30.36 | 31.24 | 30.02 | 31.01 | 4,141,869 | +0.79(+2.60%) |
Mar 16, 2004 | 30.71 | 31.05 | 29.96 | 30.23 | 3,975,773 | -0.16(-0.53%) |
Mar 15, 2004 | 31.24 | 31.26 | 30.26 | 30.39 | 3,289,230 | -0.67(-2.16%) |
Mar 12, 2004 | 31.39 | 31.84 | 30.51 | 31.06 | 4,559,794 | -0.21(-0.69%) |
Mar 11, 2004 | 31.27 | 32.28 | 30.96 | 31.27 | 4,076,058 | -0.01(-0.03%) |
Mar 10, 2004 | 32.29 | 32.75 | 30.89 | 31.28 | 5,340,466 | -0.88(-2.72%) |
Mar 09, 2004 | 32.79 | 32.90 | 32.05 | 32.16 | 4,178,804 | -0.64(-1.96%) |
Mar 08, 2004 | 33.95 | 34.21 | 32.70 | 32.80 | 3,823,668 | -1.15(-3.39%) |
Mar 05, 2004 | 34.04 | 34.40 | 33.59 | 33.95 | 6,784,625 | -0.56(-1.63%) |
Mar 04, 2004 | 34.81 | 35.10 | 34.49 | 34.51 | 7,053,243 | -0.13(-0.39%) |
Mar 03, 2004 | 34.84 | 34.93 | 33.65 | 34.65 | 5,718,994 | -0.68(-1.92%) |
Mar 02, 2004 | 34.99 | 35.87 | 34.68 | 35.33 | 6,329,429 | +0.34(+0.97%) |
Mar 01, 2004 | 33.13 | 35.13 | 33.13 | 34.99 | 4,976,265 | +2.15(+6.56%) |
Feb 27, 2004 | 31.85 | 33.14 | 31.59 | 32.83 | 3,143,952 | +1.01(+3.17%) |
Feb 26, 2004 | 30.79 | 32.02 | 30.66 | 31.83 | 2,207,818 | +1.03(+3.34%) |
Feb 25, 2004 | 31.05 | 31.05 | 30.36 | 30.80 | 2,577,951 | -0.43(-1.37%) |
Feb 24, 2004 | 31.06 | 31.91 | 30.99 | 31.23 | 1,955,540 | +0.13(+0.40%) |
Feb 23, 2004 | 31.32 | 31.64 | 31.06 | 31.10 | 1,941,662 | -0.21(-0.68%) |
Feb 20, 2004 | 31.91 | 31.91 | 31.16 | 31.32 | 2,938,571 | -0.59(-1.85%) |
Feb 19, 2004 | 32.53 | 32.54 | 31.82 | 31.91 | 1,839,923 | -0.20(-0.61%) |
Feb 18, 2004 | 32.42 | 32.90 | 32.10 | 32.10 | 2,253,147 | -0.43(-1.32%) |
Feb 17, 2004 | 32.34 | 32.60 | 31.99 | 32.53 | 1,762,583 | +0.59(+1.85%) |
Feb 13, 2004 | 32.41 | 32.67 | 31.91 | 31.94 | 3,178,873 | -0.30(-0.94%) |
Feb 12, 2004 | 31.67 | 32.42 | 31.62 | 32.24 | 2,446,328 | +0.40(+1.26%) |
Feb 11, 2004 | 30.38 | 31.94 | 30.15 | 31.84 | 3,991,891 | +1.56(+5.16%) |
Feb 10, 2004 | 29.95 | 30.46 | 29.94 | 30.28 | 1,307,163 | +0.31(+1.04%) |
Feb 09, 2004 | 30.33 | 30.61 | 29.87 | 29.97 | 1,891,184 | +0.04(+0.15%) |
Feb 06, 2004 | 28.99 | 29.94 | 28.91 | 29.92 | 2,949,428 | +1.45(+5.08%) |
Feb 05, 2004 | 28.37 | 29.05 | 28.10 | 28.47 | 3,931,899 | +0.36(+1.27%) |
Feb 04, 2004 | 29.10 | 29.10 | 28.05 | 28.12 | 3,746,664 | -1.13(-3.88%) |
Feb 03, 2004 | 29.29 | 29.67 | 28.97 | 29.25 | 5,052,037 | -0.03(-0.09%) |
Feb 02, 2004 | 30.60 | 31.24 | 29.20 | 29.28 | 4,507,526 | -1.14(-3.76%) |
Jan 30, 2004 | 30.15 | 30.47 | 28.86 | 30.42 | 4,720,630 | +1.20(+4.10%) |
Jan 29, 2004 | 29.96 | 30.07 | 28.25 | 29.23 | 6,421,655 | -0.51(-1.71%) |
Jan 28, 2004 | 31.35 | 31.41 | 29.42 | 29.73 | 3,725,735 | -1.62(-5.16%) |
Jan 27, 2004 | 31.55 | 32.03 | 31.19 | 31.35 | 1,457,701 | -0.19(-0.59%) |
Jan 26, 2004 | 31.07 | 31.76 | 31.07 | 31.54 | 1,942,221 | -0.30(-0.95%) |
Jan 23, 2004 | 32.97 | 33.01 | 31.61 | 31.84 | 2,130,030 | -0.89(-2.73%) |
Jan 22, 2004 | 33.19 | 33.41 | 32.66 | 32.74 | 2,631,003 | +0.02(+0.05%) |
Jan 21, 2004 | 32.34 | 33.86 | 31.94 | 32.72 | 4,858,408 | +1.32(+4.21%) |
Jan 20, 2004 | 30.02 | 31.72 | 29.65 | 31.40 | 3,144,400 | +1.32(+4.40%) |
Jan 16, 2004 | 30.42 | 30.52 | 29.82 | 30.07 | 2,623,840 | -0.29(-0.97%) |
Jan 15, 2004 | 30.70 | 31.05 | 29.81 | 30.37 | 2,739,122 | -0.16(-0.53%) |
Jan 14, 2004 | 30.85 | 31.09 | 30.21 | 30.53 | 3,146,862 | -0.53(-1.70%) |
Jan 13, 2004 | 31.22 | 31.46 | 30.74 | 31.06 | 3,199,579 | -0.04(-0.12%) |
Jan 12, 2004 | 31.27 | 31.41 | 30.99 | 31.09 | 2,602,575 | -0.25(-0.80%) |
Jan 09, 2004 | 31.27 | 31.94 | 30.82 | 31.34 | 2,588,584 | -0.57(-1.79%) |
Jan 08, 2004 | 31.75 | 32.48 | 31.28 | 31.91 | 3,250,057 | +0.20(+0.62%) |
Jan 07, 2004 | 31.76 | 32.02 | 31.09 | 31.72 | 4,424,142 | -0.71(-2.20%) |
Jan 06, 2004 | 33.01 | 33.26 | 32.19 | 32.43 | 2,981,326 | -0.61(-1.84%) |
Jan 05, 2004 | 32.08 | 33.08 | 31.87 | 33.04 | 2,857,314 | +1.30(+4.11%) |