Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 37.19 | 37.34 | 37.09 | 37.15 | 1,310,288 | -0.03(-0.08%) |
Dec 30, 2004 | 37.16 | 37.19 | 37.03 | 37.18 | 1,642,489 | +0.22(+0.58%) |
Dec 29, 2004 | 36.88 | 36.99 | 36.82 | 36.96 | 1,545,864 | +0.10(+0.27%) |
Dec 28, 2004 | 36.56 | 36.88 | 36.56 | 36.86 | 1,605,732 | +0.34(+0.92%) |
Dec 27, 2004 | 36.58 | 36.71 | 36.38 | 36.52 | 1,742,177 | -0.13(-0.35%) |
Dec 23, 2004 | 36.82 | 37.18 | 36.58 | 36.65 | 2,200,799 | -0.16(-0.43%) |
Dec 22, 2004 | 36.24 | 36.87 | 36.24 | 36.81 | 2,570,732 | +0.50(+1.38%) |
Dec 21, 2004 | 36.27 | 36.43 | 36.13 | 36.31 | 3,320,064 | +0.22(+0.62%) |
Dec 20, 2004 | 36.20 | 36.26 | 35.98 | 36.08 | 2,667,357 | +0.14(+0.38%) |
Dec 17, 2004 | 35.95 | 36.31 | 35.88 | 35.95 | 7,261,789 | -0.36(-0.99%) |
Dec 16, 2004 | 36.56 | 36.69 | 36.31 | 36.31 | 4,364,007 | -0.57(-1.56%) |
Dec 15, 2004 | 36.38 | 37.02 | 36.34 | 36.88 | 3,806,810 | +0.59(+1.62%) |
Dec 14, 2004 | 36.03 | 36.36 | 36.01 | 36.29 | 3,379,515 | -0.10(-0.28%) |
Dec 13, 2004 | 36.70 | 36.70 | 36.25 | 36.39 | 2,396,834 | -0.06(-0.18%) |
Dec 10, 2004 | 36.70 | 36.70 | 36.24 | 36.46 | 2,352,838 | -0.08(-0.22%) |
Dec 09, 2004 | 36.62 | 36.72 | 36.34 | 36.54 | 3,224,831 | -0.27(-0.72%) |
Dec 08, 2004 | 36.59 | 36.95 | 36.49 | 36.80 | 3,201,719 | +0.32(+0.87%) |
Dec 07, 2004 | 36.68 | 36.68 | 36.40 | 36.49 | 2,154,714 | -0.12(-0.33%) |
Dec 06, 2004 | 36.49 | 36.71 | 36.31 | 36.61 | 3,395,387 | -0.27(-0.74%) |
Dec 03, 2004 | 36.85 | 36.99 | 36.59 | 36.88 | 2,214,026 | +0.11(+0.29%) |
Dec 02, 2004 | 36.85 | 36.92 | 36.54 | 36.77 | 2,136,197 | -0.17(-0.45%) |
Dec 01, 2004 | 36.44 | 36.94 | 36.38 | 36.94 | 3,004,153 | +0.67(+1.84%) |
Nov 30, 2004 | 36.21 | 36.45 | 36.02 | 36.27 | 3,318,951 | +0.03(+0.08%) |
Nov 29, 2004 | 36.64 | 36.81 | 36.14 | 36.24 | 2,684,064 | -0.39(-1.06%) |
Nov 26, 2004 | 36.49 | 36.83 | 36.40 | 36.63 | 1,291,770 | +0.04(+0.12%) |
Nov 24, 2004 | 36.62 | 36.72 | 36.49 | 36.59 | 1,751,923 | +0.03(+0.08%) |
Nov 23, 2004 | 36.63 | 36.74 | 36.18 | 36.56 | 3,186,126 | -0.15(-0.41%) |
Nov 22, 2004 | 36.16 | 36.80 | 36.08 | 36.71 | 2,938,576 | +0.60(+1.65%) |
Nov 19, 2004 | 36.45 | 36.56 | 36.01 | 36.11 | 2,951,385 | -0.27(-0.73%) |
Nov 18, 2004 | 36.41 | 36.49 | 36.17 | 36.38 | 1,780,187 | +0.12(+0.34%) |
Nov 17, 2004 | 36.27 | 36.60 | 36.23 | 36.26 | 2,864,506 | +0.10(+0.28%) |
Nov 16, 2004 | 36.13 | 36.24 | 35.87 | 36.16 | 3,436,321 | -0.05(-0.14%) |
Nov 15, 2004 | 36.42 | 36.55 | 36.10 | 36.21 | 2,497,915 | -0.24(-0.65%) |
Nov 12, 2004 | 36.16 | 36.50 | 36.05 | 36.44 | 3,395,109 | +0.16(+0.44%) |
Nov 11, 2004 | 35.78 | 36.41 | 35.73 | 36.29 | 5,505,688 | +0.68(+1.90%) |
Nov 10, 2004 | 35.16 | 35.83 | 35.15 | 35.61 | 5,674,573 | +0.96(+2.76%) |
Nov 09, 2004 | 34.73 | 34.88 | 34.56 | 34.66 | 2,743,376 | +0.00(+0.00%) |
Nov 08, 2004 | 34.95 | 35.07 | 34.62 | 34.66 | 3,080,033 | -0.06(-0.19%) |
Nov 05, 2004 | 35.01 | 35.11 | 34.38 | 34.72 | 2,809,510 | -0.16(-0.45%) |
Nov 04, 2004 | 34.30 | 34.88 | 34.20 | 34.88 | 3,255,740 | +0.32(+0.94%) |
Nov 03, 2004 | 34.73 | 34.93 | 34.43 | 34.55 | 3,463,192 | -0.01(-0.02%) |
Nov 02, 2004 | 34.51 | 34.99 | 34.51 | 34.56 | 2,806,447 | +0.09(+0.25%) |
Nov 01, 2004 | 34.64 | 34.71 | 34.38 | 34.48 | 1,987,221 | -0.06(-0.19%) |
Oct 29, 2004 | 34.20 | 34.60 | 33.97 | 34.54 | 2,873,695 | +0.28(+0.82%) |
Oct 28, 2004 | 34.19 | 34.46 | 34.04 | 34.26 | 2,806,725 | -0.09(-0.27%) |
Oct 27, 2004 | 34.04 | 34.35 | 33.83 | 34.35 | 3,585,296 | +0.16(+0.46%) |
Oct 26, 2004 | 33.90 | 34.21 | 33.72 | 34.20 | 4,908,672 | +0.65(+1.95%) |
Oct 25, 2004 | 33.40 | 33.71 | 33.29 | 33.54 | 2,663,876 | -0.09(-0.28%) |
Oct 22, 2004 | 33.82 | 34.06 | 33.53 | 33.64 | 3,857,351 | -0.19(-0.55%) |
Oct 21, 2004 | 33.04 | 34.02 | 32.90 | 33.82 | 5,805,449 | +0.54(+1.62%) |
Oct 20, 2004 | 33.11 | 33.50 | 32.68 | 33.28 | 6,956,458 | -0.10(-0.30%) |
Oct 19, 2004 | 34.44 | 34.46 | 33.00 | 33.38 | 6,957,712 | -1.13(-3.29%) |
Oct 18, 2004 | 34.09 | 34.58 | 33.71 | 34.52 | 3,987,112 | +0.48(+1.41%) |
Oct 15, 2004 | 34.19 | 34.21 | 33.76 | 34.04 | 6,038,658 | +0.00(+0.00%) |
Oct 14, 2004 | 34.30 | 34.52 | 33.35 | 34.04 | 7,286,711 | -0.18(-0.52%) |
Oct 13, 2004 | 34.54 | 34.55 | 34.13 | 34.22 | 3,930,028 | -0.15(-0.44%) |
Oct 12, 2004 | 34.37 | 34.44 | 34.24 | 34.37 | 2,491,789 | +0.00(+0.00%) |
Oct 11, 2004 | 34.55 | 34.64 | 34.31 | 34.37 | 1,830,170 | -0.04(-0.10%) |
Oct 08, 2004 | 34.55 | 34.80 | 34.31 | 34.40 | 1,798,287 | -0.15(-0.44%) |
Oct 07, 2004 | 34.84 | 34.84 | 34.51 | 34.55 | 2,117,540 | -0.28(-0.80%) |
Oct 06, 2004 | 34.73 | 34.90 | 34.56 | 34.83 | 2,029,129 | +0.14(+0.41%) |
Oct 05, 2004 | 34.91 | 35.01 | 34.48 | 34.69 | 3,698,908 | -0.22(-0.64%) |
Oct 04, 2004 | 35.12 | 35.31 | 34.88 | 34.91 | 3,814,050 | +0.10(+0.29%) |
Oct 01, 2004 | 34.81 | 35.11 | 34.58 | 34.81 | 4,605,570 | +0.34(+1.00%) |
Sep 30, 2004 | 34.41 | 34.54 | 34.13 | 34.47 | 3,329,393 | +0.05(+0.15%) |
Sep 29, 2004 | 34.19 | 34.44 | 34.06 | 34.42 | 2,630,739 | +0.09(+0.25%) |
Sep 28, 2004 | 34.10 | 34.50 | 34.10 | 34.33 | 3,646,557 | +0.28(+0.82%) |
Sep 27, 2004 | 34.66 | 34.66 | 34.02 | 34.05 | 6,317,117 | -0.60(-1.74%) |
Sep 24, 2004 | 34.67 | 34.79 | 34.57 | 34.66 | 3,190,859 | -0.11(-0.31%) |
Sep 23, 2004 | 34.80 | 34.97 | 34.68 | 34.76 | 2,819,535 | -0.08(-0.23%) |
Sep 22, 2004 | 35.01 | 35.03 | 34.80 | 34.84 | 3,303,914 | -0.41(-1.16%) |
Sep 21, 2004 | 34.89 | 35.35 | 34.86 | 35.25 | 3,750,840 | +0.50(+1.43%) |
Sep 20, 2004 | 35.05 | 35.07 | 34.61 | 34.76 | 3,205,339 | -0.32(-0.92%) |
Sep 17, 2004 | 34.53 | 35.09 | 34.53 | 35.08 | 5,922,402 | +0.55(+1.58%) |
Sep 16, 2004 | 34.43 | 34.61 | 34.34 | 34.53 | 2,676,268 | +0.27(+0.78%) |
Sep 15, 2004 | 34.43 | 34.48 | 34.07 | 34.27 | 4,011,338 | -0.01(-0.04%) |
Sep 14, 2004 | 34.21 | 34.44 | 34.11 | 34.28 | 4,040,437 | +0.07(+0.21%) |
Sep 13, 2004 | 33.70 | 34.27 | 33.61 | 34.21 | 4,872,333 | +0.51(+1.51%) |
Sep 10, 2004 | 33.27 | 33.74 | 33.06 | 33.70 | 4,010,503 | +0.30(+0.90%) |
Sep 09, 2004 | 34.01 | 34.09 | 33.21 | 33.40 | 5,831,763 | -0.75(-2.19%) |
Sep 08, 2004 | 34.33 | 34.43 | 34.12 | 34.15 | 2,769,830 | -0.27(-0.77%) |
Sep 07, 2004 | 33.91 | 34.51 | 33.91 | 34.41 | 4,554,890 | +0.64(+1.89%) |
Sep 03, 2004 | 33.59 | 34.08 | 33.55 | 33.77 | 4,448,937 | +0.25(+0.75%) |
Sep 02, 2004 | 32.68 | 33.66 | 32.68 | 33.52 | 5,559,570 | +0.36(+1.08%) |
Sep 01, 2004 | 33.64 | 33.65 | 33.01 | 33.16 | 6,653,078 | -0.75(-2.20%) |
Aug 31, 2004 | 34.07 | 34.10 | 33.64 | 33.91 | 4,555,726 | -0.17(-0.48%) |
Aug 30, 2004 | 34.19 | 34.29 | 34.07 | 34.07 | 1,936,959 | -0.18(-0.52%) |
Aug 27, 2004 | 34.01 | 34.43 | 34.00 | 34.25 | 3,179,860 | -0.34(-0.98%) |
Aug 26, 2004 | 34.94 | 34.94 | 34.44 | 34.59 | 2,847,937 | -0.32(-0.93%) |
Aug 25, 2004 | 34.48 | 35.00 | 34.40 | 34.91 | 4,495,300 | +0.48(+1.40%) |
Aug 24, 2004 | 34.40 | 34.48 | 34.31 | 34.43 | 3,072,654 | +0.20(+0.59%) |
Aug 23, 2004 | 34.06 | 34.45 | 34.06 | 34.23 | 3,168,861 | +0.10(+0.29%) |
Aug 20, 2004 | 33.83 | 34.20 | 33.76 | 34.13 | 3,673,289 | +0.32(+0.93%) |
Aug 19, 2004 | 33.57 | 33.84 | 33.56 | 33.81 | 2,989,255 | +0.15(+0.45%) |
Aug 18, 2004 | 33.04 | 33.66 | 32.97 | 33.66 | 3,200,466 | +0.54(+1.63%) |
Aug 17, 2004 | 33.48 | 33.56 | 33.04 | 33.13 | 3,658,531 | -0.31(-0.92%) |
Aug 16, 2004 | 33.11 | 33.47 | 32.94 | 33.43 | 4,698,296 | +0.45(+1.35%) |
Aug 13, 2004 | 33.38 | 33.40 | 32.79 | 32.99 | 5,502,764 | -0.47(-1.40%) |
Aug 12, 2004 | 34.10 | 34.11 | 33.45 | 33.46 | 3,830,758 | -0.65(-1.90%) |
Aug 11, 2004 | 33.75 | 34.12 | 33.54 | 34.10 | 3,464,584 | +0.18(+0.53%) |
Aug 10, 2004 | 33.60 | 33.92 | 33.40 | 33.92 | 3,749,726 | +0.52(+1.55%) |
Aug 09, 2004 | 33.20 | 33.56 | 33.06 | 33.41 | 2,597,046 | +0.21(+0.63%) |
Aug 06, 2004 | 33.38 | 33.58 | 33.04 | 33.20 | 2,843,482 | -0.36(-1.07%) |
Aug 05, 2004 | 33.84 | 33.89 | 33.56 | 33.56 | 2,689,773 | -0.29(-0.85%) |
Aug 04, 2004 | 33.61 | 33.94 | 33.47 | 33.84 | 2,362,584 | +0.10(+0.30%) |
Aug 03, 2004 | 33.89 | 33.92 | 33.66 | 33.74 | 4,020,945 | -0.04(-0.11%) |
Aug 02, 2004 | 33.61 | 33.85 | 33.40 | 33.78 | 3,126,396 | -0.04(-0.11%) |
Jul 30, 2004 | 33.73 | 33.90 | 33.46 | 33.81 | 2,696,873 | +0.09(+0.26%) |
Jul 29, 2004 | 33.78 | 34.00 | 33.65 | 33.73 | 3,070,983 | -0.04(-0.13%) |
Jul 28, 2004 | 33.61 | 33.92 | 33.34 | 33.77 | 4,018,718 | +0.12(+0.36%) |
Jul 27, 2004 | 33.54 | 33.82 | 33.46 | 33.65 | 3,886,450 | +0.32(+0.97%) |
Jul 26, 2004 | 33.29 | 33.34 | 33.05 | 33.33 | 2,805,890 | +0.27(+0.83%) |
Jul 23, 2004 | 32.91 | 33.35 | 32.83 | 33.05 | 3,598,245 | +0.14(+0.44%) |
Jul 22, 2004 | 32.95 | 33.37 | 32.69 | 32.91 | 6,366,126 | -0.20(-0.61%) |
Jul 21, 2004 | 33.54 | 33.88 | 33.08 | 33.11 | 5,523,231 | -0.39(-1.16%) |
Jul 20, 2004 | 34.21 | 34.21 | 33.38 | 33.50 | 7,374,843 | -0.70(-2.06%) |
Jul 19, 2004 | 33.27 | 34.26 | 33.26 | 34.20 | 4,435,153 | +1.02(+3.07%) |
Jul 16, 2004 | 33.73 | 33.73 | 33.13 | 33.18 | 3,335,101 | -0.39(-1.16%) |
Jul 15, 2004 | 33.80 | 33.85 | 33.53 | 33.57 | 3,146,445 | -0.23(-0.68%) |
Jul 14, 2004 | 33.60 | 33.97 | 33.50 | 33.80 | 3,484,634 | +0.13(+0.38%) |
Jul 13, 2004 | 33.83 | 33.89 | 33.61 | 33.67 | 1,921,644 | -0.12(-0.34%) |
Jul 12, 2004 | 33.54 | 34.11 | 33.50 | 33.79 | 3,264,233 | +0.32(+0.94%) |
Jul 09, 2004 | 33.16 | 33.58 | 33.16 | 33.47 | 2,286,704 | +0.31(+0.93%) |
Jul 08, 2004 | 33.25 | 33.48 | 33.12 | 33.16 | 2,377,620 | -0.31(-0.92%) |
Jul 07, 2004 | 33.38 | 33.61 | 33.28 | 33.47 | 2,642,713 | +0.13(+0.39%) |
Jul 06, 2004 | 33.26 | 33.50 | 33.07 | 33.34 | 3,406,804 | +0.09(+0.26%) |
Jul 02, 2004 | 33.40 | 33.48 | 33.22 | 33.25 | 1,469,705 | -0.18(-0.54%) |
Jul 01, 2004 | 33.43 | 33.69 | 33.28 | 33.43 | 3,277,739 | +0.00(+0.00%) |
Jun 30, 2004 | 33.11 | 33.52 | 33.05 | 33.43 | 2,720,960 | +0.43(+1.31%) |
Jun 29, 2004 | 32.95 | 33.14 | 32.86 | 33.00 | 2,215,557 | +0.09(+0.26%) |
Jun 28, 2004 | 33.11 | 33.18 | 32.88 | 32.92 | 3,573,601 | -0.05(-0.15%) |
Jun 25, 2004 | 33.31 | 33.43 | 32.97 | 32.97 | 3,625,673 | -0.34(-1.01%) |
Jun 24, 2004 | 33.22 | 33.41 | 33.18 | 33.30 | 3,088,108 | +0.15(+0.45%) |
Jun 23, 2004 | 32.99 | 33.24 | 32.88 | 33.15 | 2,930,918 | +0.17(+0.52%) |
Jun 22, 2004 | 32.74 | 33.10 | 32.70 | 32.98 | 2,422,452 | +0.18(+0.55%) |
Jun 21, 2004 | 32.75 | 33.00 | 32.74 | 32.80 | 1,947,541 | -0.02(-0.07%) |
Jun 18, 2004 | 32.49 | 32.95 | 32.46 | 32.82 | 3,188,493 | +0.17(+0.53%) |
Jun 17, 2004 | 32.31 | 32.74 | 32.21 | 32.65 | 3,389,679 | +0.28(+0.87%) |
Jun 16, 2004 | 32.54 | 32.64 | 32.34 | 32.37 | 2,171,700 | -0.17(-0.53%) |
Jun 15, 2004 | 32.46 | 32.77 | 32.41 | 32.54 | 3,430,891 | +0.39(+1.21%) |
Jun 14, 2004 | 32.33 | 32.39 | 32.11 | 32.16 | 2,370,798 | -0.28(-0.86%) |
Jun 10, 2004 | 32.61 | 32.67 | 32.30 | 32.44 | 4,347,438 | +0.27(+0.85%) |
Jun 09, 2004 | 32.26 | 32.39 | 32.13 | 32.16 | 2,811,599 | -0.10(-0.31%) |
Jun 08, 2004 | 32.03 | 32.32 | 31.93 | 32.26 | 3,402,349 | +0.23(+0.72%) |
Jun 07, 2004 | 31.60 | 32.05 | 31.60 | 32.03 | 3,927,105 | +0.60(+1.90%) |
Jun 04, 2004 | 31.33 | 31.60 | 31.33 | 31.44 | 2,985,218 | +0.22(+0.71%) |
Jun 03, 2004 | 31.40 | 31.64 | 31.20 | 31.21 | 4,589,558 | -0.55(-1.72%) |
Jun 02, 2004 | 31.59 | 31.85 | 31.59 | 31.76 | 3,431,448 | +0.18(+0.57%) |
Jun 01, 2004 | 31.59 | 31.71 | 31.47 | 31.58 | 3,612,864 | -0.01(-0.02%) |
May 28, 2004 | 31.67 | 31.71 | 31.48 | 31.59 | 3,179,164 | -0.09(-0.27%) |
May 27, 2004 | 31.93 | 31.96 | 31.64 | 31.67 | 4,612,670 | +0.08(+0.25%) |
May 26, 2004 | 31.47 | 31.78 | 31.33 | 31.60 | 3,556,337 | -0.13(-0.41%) |
May 25, 2004 | 31.39 | 31.77 | 31.19 | 31.72 | 4,091,395 | +0.34(+1.08%) |
May 24, 2004 | 31.57 | 31.70 | 31.31 | 31.39 | 2,503,762 | +0.02(+0.07%) |
May 21, 2004 | 31.57 | 31.75 | 31.36 | 31.37 | 3,392,324 | -0.08(-0.25%) |
May 20, 2004 | 31.19 | 31.51 | 31.06 | 31.44 | 3,292,218 | +0.40(+1.30%) |
May 19, 2004 | 31.14 | 31.50 | 30.96 | 31.04 | 2,816,054 | -0.03(-0.09%) |
May 18, 2004 | 31.12 | 31.34 | 30.87 | 31.07 | 3,445,928 | -0.07(-0.23%) |
May 17, 2004 | 31.35 | 31.35 | 30.85 | 31.14 | 3,698,629 | -0.24(-0.78%) |
May 14, 2004 | 31.67 | 31.71 | 31.26 | 31.39 | 4,325,162 | -0.27(-0.86%) |
May 13, 2004 | 31.32 | 32.11 | 31.32 | 31.66 | 5,352,814 | +0.19(+0.62%) |
May 12, 2004 | 31.70 | 31.70 | 30.82 | 31.47 | 6,533,062 | -0.28(-0.88%) |
May 11, 2004 | 31.76 | 32.07 | 31.64 | 31.75 | 7,319,569 | +0.00(+0.00%) |
May 10, 2004 | 31.78 | 32.09 | 31.39 | 31.75 | 4,947,796 | -0.42(-1.29%) |
May 07, 2004 | 32.61 | 32.75 | 32.14 | 32.16 | 4,343,958 | -0.60(-1.82%) |
May 06, 2004 | 33.03 | 33.03 | 32.49 | 32.76 | 3,632,774 | -0.31(-0.93%) |
May 05, 2004 | 33.17 | 33.41 | 33.05 | 33.07 | 2,226,278 | -0.12(-0.37%) |
May 04, 2004 | 33.13 | 33.58 | 32.89 | 33.19 | 3,335,380 | -0.06(-0.19%) |
May 03, 2004 | 32.94 | 33.32 | 32.87 | 33.25 | 2,774,424 | +0.29(+0.87%) |
Apr 30, 2004 | 33.14 | 33.29 | 32.92 | 32.97 | 2,366,761 | -0.05(-0.15%) |
Apr 29, 2004 | 32.96 | 33.75 | 32.96 | 33.02 | 3,031,581 | -0.18(-0.54%) |
Apr 28, 2004 | 33.65 | 33.67 | 33.15 | 33.20 | 2,628,233 | -0.43(-1.28%) |
Apr 27, 2004 | 33.53 | 33.94 | 33.50 | 33.63 | 3,068,894 | +0.29(+0.88%) |
Apr 26, 2004 | 33.40 | 33.61 | 33.27 | 33.33 | 2,649,118 | -0.06(-0.19%) |
Apr 23, 2004 | 33.53 | 33.57 | 33.23 | 33.40 | 3,038,125 | -0.14(-0.41%) |
Apr 22, 2004 | 32.82 | 34.29 | 32.69 | 33.53 | 5,062,103 | +0.50(+1.50%) |
Apr 21, 2004 | 33.29 | 33.43 | 32.48 | 33.04 | 3,982,100 | -0.17(-0.52%) |
Apr 20, 2004 | 34.04 | 34.04 | 33.21 | 33.21 | 2,940,803 | -0.57(-1.70%) |
Apr 19, 2004 | 33.92 | 33.97 | 33.68 | 33.79 | 2,298,677 | -0.11(-0.34%) |
Apr 16, 2004 | 33.83 | 34.03 | 33.73 | 33.90 | 2,633,385 | +0.38(+1.14%) |
Apr 15, 2004 | 33.65 | 33.74 | 33.28 | 33.52 | 3,676,492 | -0.27(-0.79%) |
Apr 14, 2004 | 33.51 | 34.04 | 33.43 | 33.79 | 3,878,096 | +0.06(+0.19%) |
Apr 13, 2004 | 34.19 | 34.19 | 33.65 | 33.72 | 3,677,327 | -0.38(-1.12%) |
Apr 12, 2004 | 34.46 | 34.59 | 33.89 | 34.10 | 4,312,353 | -0.27(-0.77%) |
Apr 08, 2004 | 33.94 | 34.46 | 33.90 | 34.37 | 8,391,496 | +1.44(+4.36%) |
Apr 07, 2004 | 33.00 | 33.13 | 32.79 | 32.93 | 2,377,063 | -0.22(-0.67%) |
Apr 06, 2004 | 33.29 | 33.33 | 33.03 | 33.15 | 1,932,365 | -0.24(-0.73%) |
Apr 05, 2004 | 33.12 | 33.42 | 33.12 | 33.40 | 2,755,211 | +0.28(+0.85%) |
Apr 02, 2004 | 33.45 | 33.47 | 33.05 | 33.12 | 3,712,274 | -0.06(-0.17%) |
Apr 01, 2004 | 32.85 | 33.36 | 32.80 | 33.18 | 4,505,046 | +0.52(+1.61%) |
Mar 31, 2004 | 32.68 | 32.77 | 32.36 | 32.65 | 2,910,869 | +0.07(+0.22%) |
Mar 30, 2004 | 32.58 | 32.61 | 32.43 | 32.58 | 2,179,218 | +0.00(+0.00%) |
Mar 29, 2004 | 32.25 | 32.69 | 32.23 | 32.58 | 2,859,772 | +0.43(+1.34%) |
Mar 26, 2004 | 32.28 | 32.48 | 32.11 | 32.15 | 3,157,166 | -0.13(-0.40%) |
Mar 25, 2004 | 32.16 | 32.39 | 31.64 | 32.28 | 4,178,414 | +0.84(+2.67%) |
Mar 24, 2004 | 31.85 | 32.00 | 31.39 | 31.44 | 3,771,446 | -0.49(-1.53%) |
Mar 23, 2004 | 31.88 | 32.00 | 31.72 | 31.93 | 2,927,159 | +0.06(+0.20%) |
Mar 22, 2004 | 31.75 | 31.90 | 31.61 | 31.86 | 2,902,794 | -0.29(-0.89%) |
Mar 19, 2004 | 32.18 | 32.49 | 31.95 | 32.15 | 2,966,561 | -0.02(-0.07%) |
Mar 18, 2004 | 32.00 | 32.32 | 31.83 | 32.17 | 2,285,172 | +0.17(+0.52%) |
Mar 17, 2004 | 31.93 | 32.09 | 31.83 | 32.00 | 2,273,198 | +0.14(+0.45%) |
Mar 16, 2004 | 31.72 | 31.89 | 31.71 | 31.86 | 3,305,306 | +0.30(+0.96%) |
Mar 15, 2004 | 32.01 | 32.07 | 31.54 | 31.56 | 3,768,801 | -0.51(-1.59%) |
Mar 12, 2004 | 31.85 | 32.14 | 31.85 | 32.07 | 3,816,974 | +0.43(+1.36%) |
Mar 11, 2004 | 32.09 | 32.23 | 31.57 | 31.64 | 4,471,074 | -0.57(-1.78%) |
Mar 10, 2004 | 32.62 | 32.65 | 32.09 | 32.21 | 3,593,789 | -0.21(-0.64%) |
Mar 09, 2004 | 32.34 | 32.73 | 32.33 | 32.42 | 5,632,665 | +0.10(+0.31%) |
Mar 08, 2004 | 31.96 | 32.52 | 31.95 | 32.32 | 4,311,099 | +0.40(+1.24%) |
Mar 05, 2004 | 31.93 | 32.04 | 31.86 | 31.93 | 4,786,150 | -0.04(-0.11%) |
Mar 04, 2004 | 31.98 | 32.05 | 31.93 | 31.96 | 3,914,574 | +0.01(+0.04%) |
Mar 03, 2004 | 32.05 | 32.15 | 31.91 | 31.95 | 6,591,677 | -0.06(-0.20%) |
Mar 02, 2004 | 32.50 | 32.50 | 31.96 | 32.01 | 6,841,733 | -0.40(-1.22%) |
Mar 01, 2004 | 32.77 | 32.83 | 32.34 | 32.41 | 5,830,371 | -0.37(-1.12%) |
Feb 27, 2004 | 32.86 | 33.15 | 32.71 | 32.77 | 2,690,608 | -0.08(-0.24%) |
Feb 26, 2004 | 32.62 | 32.90 | 32.45 | 32.85 | 2,688,937 | +0.16(+0.48%) |
Feb 25, 2004 | 32.94 | 32.96 | 32.60 | 32.69 | 3,185,847 | -0.30(-0.91%) |
Feb 24, 2004 | 33.04 | 33.10 | 32.86 | 33.00 | 3,889,791 | -0.22(-0.67%) |
Feb 23, 2004 | 33.45 | 33.49 | 33.02 | 33.22 | 2,844,735 | -0.22(-0.64%) |
Feb 20, 2004 | 33.54 | 33.54 | 33.15 | 33.43 | 3,730,095 | +0.07(+0.22%) |
Feb 19, 2004 | 33.61 | 33.64 | 33.24 | 33.36 | 2,473,689 | -0.01(-0.04%) |
Feb 18, 2004 | 33.56 | 33.63 | 33.27 | 33.38 | 1,701,940 | -0.13(-0.39%) |
Feb 17, 2004 | 33.58 | 33.76 | 33.39 | 33.51 | 2,639,511 | -0.06(-0.17%) |
Feb 13, 2004 | 33.47 | 33.89 | 33.38 | 33.56 | 3,648,367 | +0.11(+0.34%) |
Feb 12, 2004 | 33.61 | 33.66 | 33.22 | 33.45 | 2,260,946 | -0.34(-1.00%) |
Feb 11, 2004 | 33.41 | 33.81 | 33.29 | 33.79 | 3,552,717 | +0.29(+0.86%) |
Feb 10, 2004 | 33.29 | 33.63 | 33.28 | 33.50 | 3,989,340 | +0.24(+0.71%) |
Feb 09, 2004 | 33.11 | 33.51 | 33.00 | 33.26 | 3,369,212 | -0.14(-0.43%) |
Feb 06, 2004 | 32.67 | 33.41 | 32.61 | 33.41 | 4,874,700 | +0.83(+2.54%) |
Feb 05, 2004 | 32.39 | 32.68 | 32.18 | 32.58 | 5,727,759 | +0.41(+1.27%) |
Feb 04, 2004 | 32.64 | 32.64 | 32.11 | 32.17 | 4,031,944 | -0.47(-1.43%) |
Feb 03, 2004 | 32.86 | 32.98 | 32.52 | 32.64 | 3,491,317 | -0.34(-1.05%) |
Feb 02, 2004 | 32.65 | 33.05 | 32.64 | 32.98 | 3,399,564 | +0.33(+1.01%) |
Jan 30, 2004 | 32.20 | 32.70 | 32.10 | 32.65 | 2,868,543 | +0.45(+1.41%) |
Jan 29, 2004 | 32.46 | 32.68 | 32.05 | 32.20 | 3,382,161 | -0.15(-0.47%) |
Jan 28, 2004 | 32.46 | 32.89 | 32.32 | 32.35 | 2,995,381 | -0.11(-0.33%) |
Jan 27, 2004 | 32.60 | 32.72 | 32.32 | 32.46 | 2,735,579 | -0.32(-0.99%) |
Jan 26, 2004 | 32.39 | 32.81 | 32.39 | 32.78 | 3,776,737 | +0.54(+1.67%) |
Jan 23, 2004 | 32.31 | 32.56 | 31.95 | 32.24 | 1,864,281 | -0.06(-0.20%) |
Jan 22, 2004 | 32.46 | 32.46 | 32.05 | 32.31 | 2,677,938 | -0.13(-0.40%) |
Jan 21, 2004 | 32.32 | 32.50 | 32.09 | 32.44 | 5,598,972 | +0.73(+2.31%) |
Jan 20, 2004 | 32.00 | 32.00 | 31.53 | 31.70 | 3,935,180 | -0.40(-1.25%) |
Jan 16, 2004 | 32.04 | 32.14 | 31.75 | 32.11 | 4,071,207 | +0.06(+0.20%) |
Jan 15, 2004 | 32.05 | 32.25 | 31.89 | 32.04 | 2,092,339 | +0.00(+0.00%) |
Jan 14, 2004 | 31.78 | 32.21 | 31.67 | 32.04 | 2,744,490 | +0.24(+0.75%) |
Jan 13, 2004 | 31.84 | 31.98 | 31.55 | 31.80 | 2,131,045 | -0.04(-0.11%) |
Jan 12, 2004 | 31.60 | 31.94 | 31.53 | 31.84 | 2,778,601 | +0.22(+0.70%) |
Jan 09, 2004 | 31.39 | 31.79 | 31.37 | 31.62 | 4,362,057 | +0.46(+1.48%) |
Jan 08, 2004 | 31.11 | 31.20 | 30.92 | 31.16 | 2,802,409 | +0.23(+0.74%) |
Jan 07, 2004 | 30.72 | 30.97 | 30.72 | 30.93 | 3,805,000 | +0.25(+0.82%) |
Jan 06, 2004 | 30.92 | 30.92 | 30.57 | 30.68 | 3,412,791 | -0.23(-0.74%) |
Jan 05, 2004 | 31.24 | 31.27 | 30.75 | 30.91 | 3,751,536 | -0.31(-0.99%) |