Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 33.92 | 34.14 | 33.88 | 33.99 | 1,853,424 | -0.03(-0.08%) |
Dec 30, 2004 | 34.23 | 34.34 | 33.94 | 34.01 | 2,084,034 | -0.18(-0.53%) |
Dec 29, 2004 | 33.45 | 34.31 | 33.42 | 34.20 | 2,781,133 | +0.43(+1.27%) |
Dec 28, 2004 | 33.33 | 33.78 | 33.30 | 33.77 | 1,770,667 | +0.45(+1.35%) |
Dec 27, 2004 | 33.54 | 33.73 | 33.24 | 33.32 | 2,619,180 | -0.03(-0.08%) |
Dec 23, 2004 | 33.45 | 33.76 | 33.35 | 33.35 | 2,034,892 | -0.22(-0.65%) |
Dec 22, 2004 | 33.40 | 33.91 | 33.35 | 33.57 | 3,076,696 | -0.11(-0.33%) |
Dec 21, 2004 | 33.54 | 33.70 | 33.30 | 33.68 | 3,836,611 | +0.15(+0.46%) |
Dec 20, 2004 | 33.55 | 33.84 | 33.31 | 33.52 | 3,183,810 | -0.03(-0.08%) |
Dec 17, 2004 | 33.59 | 33.86 | 33.40 | 33.55 | 5,393,476 | -0.11(-0.33%) |
Dec 16, 2004 | 33.98 | 34.02 | 33.49 | 33.66 | 4,069,642 | -0.29(-0.85%) |
Dec 15, 2004 | 33.57 | 34.05 | 33.53 | 33.95 | 4,280,595 | +0.30(+0.90%) |
Dec 14, 2004 | 33.00 | 33.68 | 33.00 | 33.65 | 4,731,559 | +0.60(+1.81%) |
Dec 13, 2004 | 33.38 | 33.60 | 32.86 | 33.05 | 5,477,516 | -0.31(-0.93%) |
Dec 10, 2004 | 33.49 | 33.70 | 33.12 | 33.36 | 6,146,127 | -0.41(-1.21%) |
Dec 09, 2004 | 33.17 | 34.12 | 33.03 | 33.77 | 11,670,079 | -0.56(-1.64%) |
Dec 08, 2004 | 33.74 | 34.34 | 33.71 | 34.33 | 5,410,711 | +0.59(+1.75%) |
Dec 07, 2004 | 33.88 | 34.23 | 33.57 | 33.74 | 5,651,007 | -0.15(-0.46%) |
Dec 06, 2004 | 33.63 | 34.12 | 33.33 | 33.90 | 5,449,313 | +0.25(+0.75%) |
Dec 03, 2004 | 34.19 | 34.58 | 33.64 | 33.64 | 5,763,819 | -0.89(-2.58%) |
Dec 02, 2004 | 34.31 | 34.98 | 33.99 | 34.53 | 5,532,497 | -0.31(-0.88%) |
Dec 01, 2004 | 34.26 | 34.88 | 34.25 | 34.84 | 6,489,692 | +0.72(+2.11%) |
Nov 30, 2004 | 34.60 | 34.65 | 34.01 | 34.12 | 5,555,715 | -0.58(-1.68%) |
Nov 29, 2004 | 34.64 | 34.87 | 34.51 | 34.70 | 3,201,330 | -0.15(-0.42%) |
Nov 26, 2004 | 34.58 | 34.97 | 34.42 | 34.85 | 934,546 | +0.04(+0.10%) |
Nov 24, 2004 | 34.93 | 34.95 | 34.32 | 34.81 | 3,965,519 | -0.07(-0.20%) |
Nov 23, 2004 | 34.14 | 34.94 | 34.11 | 34.88 | 5,814,670 | +0.55(+1.62%) |
Nov 22, 2004 | 33.36 | 34.41 | 33.28 | 34.33 | 6,376,595 | +1.00(+2.99%) |
Nov 19, 2004 | 33.90 | 34.02 | 33.31 | 33.33 | 4,728,141 | -0.61(-1.80%) |
Nov 18, 2004 | 34.19 | 34.35 | 33.85 | 33.94 | 4,881,548 | -0.44(-1.27%) |
Nov 17, 2004 | 34.47 | 34.58 | 33.87 | 34.38 | 8,485,841 | +0.24(+0.70%) |
Nov 16, 2004 | 34.82 | 34.92 | 34.08 | 34.14 | 7,016,006 | -0.78(-2.23%) |
Nov 15, 2004 | 34.44 | 35.00 | 34.29 | 34.92 | 4,689,255 | +0.44(+1.26%) |
Nov 12, 2004 | 33.96 | 34.54 | 33.90 | 34.48 | 3,920,223 | +0.30(+0.88%) |
Nov 11, 2004 | 34.40 | 34.44 | 34.06 | 34.18 | 4,280,026 | -0.15(-0.43%) |
Nov 10, 2004 | 34.43 | 34.53 | 34.20 | 34.33 | 3,514,128 | -0.07(-0.20%) |
Nov 09, 2004 | 34.43 | 34.60 | 34.30 | 34.40 | 5,307,728 | -0.13(-0.37%) |
Nov 08, 2004 | 34.23 | 34.73 | 33.99 | 34.53 | 6,071,489 | -0.26(-0.75%) |
Nov 05, 2004 | 34.79 | 35.43 | 34.52 | 34.79 | 5,466,975 | +0.09(+0.26%) |
Nov 04, 2004 | 34.32 | 34.79 | 33.63 | 34.70 | 6,560,199 | +0.62(+1.81%) |
Nov 03, 2004 | 34.40 | 34.75 | 33.84 | 34.08 | 5,856,405 | +0.01(+0.02%) |
Nov 02, 2004 | 33.82 | 34.34 | 33.59 | 34.07 | 4,345,405 | +0.27(+0.81%) |
Nov 01, 2004 | 33.40 | 33.80 | 33.14 | 33.80 | 4,538,554 | +0.14(+0.42%) |
Oct 29, 2004 | 33.85 | 33.97 | 33.33 | 33.66 | 4,148,981 | -0.19(-0.56%) |
Oct 28, 2004 | 33.54 | 34.08 | 33.45 | 33.85 | 4,806,910 | +0.08(+0.23%) |
Oct 27, 2004 | 32.89 | 33.92 | 32.67 | 33.77 | 6,596,521 | +0.64(+1.93%) |
Oct 26, 2004 | 32.47 | 33.66 | 32.42 | 33.13 | 10,603,918 | +0.84(+2.62%) |
Oct 25, 2004 | 31.99 | 32.41 | 31.83 | 32.29 | 3,570,534 | +0.18(+0.56%) |
Oct 22, 2004 | 32.69 | 32.82 | 32.08 | 32.10 | 5,343,907 | -0.55(-1.70%) |
Oct 21, 2004 | 32.53 | 32.69 | 32.20 | 32.66 | 7,851,842 | +0.04(+0.13%) |
Oct 20, 2004 | 32.22 | 32.65 | 32.09 | 32.62 | 4,671,735 | +0.18(+0.54%) |
Oct 19, 2004 | 32.25 | 32.61 | 32.17 | 32.44 | 6,709,903 | +0.06(+0.17%) |
Oct 18, 2004 | 32.01 | 32.39 | 31.76 | 32.39 | 4,769,021 | +0.37(+1.16%) |
Oct 15, 2004 | 31.94 | 32.28 | 31.70 | 32.01 | 5,330,660 | +0.13(+0.42%) |
Oct 14, 2004 | 31.87 | 32.29 | 31.66 | 31.88 | 6,479,721 | -0.01(-0.02%) |
Oct 13, 2004 | 31.63 | 32.14 | 31.56 | 31.89 | 5,316,132 | +0.06(+0.20%) |
Oct 12, 2004 | 31.34 | 31.89 | 31.16 | 31.82 | 6,463,483 | +0.30(+0.96%) |
Oct 11, 2004 | 31.24 | 31.59 | 30.99 | 31.52 | 4,467,049 | +0.15(+0.47%) |
Oct 08, 2004 | 31.00 | 31.90 | 30.90 | 31.37 | 9,133,941 | +0.03(+0.09%) |
Oct 07, 2004 | 31.03 | 31.53 | 30.90 | 31.35 | 13,159,000 | +1.21(+4.01%) |
Oct 06, 2004 | 30.15 | 30.29 | 29.65 | 30.14 | 5,593,462 | -0.09(-0.30%) |
Oct 05, 2004 | 30.31 | 30.65 | 30.12 | 30.23 | 4,181,742 | -0.17(-0.55%) |
Oct 04, 2004 | 29.70 | 30.76 | 29.70 | 30.40 | 6,471,887 | +0.71(+2.39%) |
Oct 01, 2004 | 29.30 | 29.96 | 29.12 | 29.69 | 5,455,153 | +0.55(+1.88%) |
Sep 30, 2004 | 29.27 | 29.41 | 28.99 | 29.14 | 4,544,821 | -0.20(-0.67%) |
Sep 29, 2004 | 28.90 | 29.35 | 28.89 | 29.34 | 2,983,683 | +0.34(+1.19%) |
Sep 28, 2004 | 29.00 | 29.17 | 28.88 | 28.99 | 2,884,545 | +0.07(+0.24%) |
Sep 27, 2004 | 28.90 | 29.25 | 28.86 | 28.92 | 2,865,030 | -0.11(-0.36%) |
Sep 24, 2004 | 28.57 | 29.26 | 28.49 | 29.03 | 2,975,991 | +0.42(+1.47%) |
Sep 23, 2004 | 28.66 | 29.04 | 28.61 | 28.61 | 2,367,774 | -0.16(-0.56%) |
Sep 22, 2004 | 28.90 | 29.06 | 28.66 | 28.77 | 2,863,321 | -0.30(-1.04%) |
Sep 21, 2004 | 28.90 | 29.16 | 28.74 | 29.07 | 2,953,770 | +0.28(+0.98%) |
Sep 20, 2004 | 28.91 | 29.17 | 28.57 | 28.79 | 3,604,434 | -0.18(-0.61%) |
Sep 17, 2004 | 29.21 | 29.47 | 28.92 | 28.97 | 4,418,762 | -0.22(-0.75%) |
Sep 16, 2004 | 29.14 | 29.30 | 28.99 | 29.18 | 3,262,437 | +0.11(+0.39%) |
Sep 15, 2004 | 28.90 | 29.21 | 28.88 | 29.07 | 3,038,807 | -0.01(-0.02%) |
Sep 14, 2004 | 28.66 | 29.20 | 28.65 | 29.08 | 4,201,684 | +0.19(+0.66%) |
Sep 13, 2004 | 28.67 | 29.34 | 28.43 | 28.89 | 6,760,042 | +0.43(+1.50%) |
Sep 10, 2004 | 28.03 | 28.63 | 27.93 | 28.46 | 5,856,832 | +0.39(+1.38%) |
Sep 09, 2004 | 28.15 | 28.26 | 27.79 | 28.08 | 4,306,092 | -0.09(-0.32%) |
Sep 08, 2004 | 28.47 | 28.70 | 28.12 | 28.17 | 4,977,268 | -0.34(-1.21%) |
Sep 07, 2004 | 28.57 | 28.75 | 28.26 | 28.51 | 4,563,481 | +0.01(+0.02%) |
Sep 03, 2004 | 28.26 | 28.71 | 28.26 | 28.50 | 5,037,805 | +0.13(+0.47%) |
Sep 02, 2004 | 27.45 | 28.62 | 27.42 | 28.37 | 13,153,303 | -0.29(-1.03%) |
Sep 01, 2004 | 28.86 | 29.02 | 28.41 | 28.66 | 6,817,303 | -0.24(-0.83%) |
Aug 31, 2004 | 29.30 | 29.48 | 28.81 | 28.90 | 5,886,317 | -0.44(-1.48%) |
Aug 30, 2004 | 29.44 | 29.68 | 29.28 | 29.34 | 3,708,130 | -0.18(-0.62%) |
Aug 27, 2004 | 29.77 | 29.86 | 29.45 | 29.52 | 3,178,540 | -0.26(-0.87%) |
Aug 26, 2004 | 29.52 | 29.91 | 29.39 | 29.78 | 2,760,764 | +0.27(+0.90%) |
Aug 25, 2004 | 29.61 | 29.73 | 29.28 | 29.51 | 3,956,403 | -0.04(-0.12%) |
Aug 24, 2004 | 29.45 | 29.71 | 29.37 | 29.55 | 3,525,665 | +0.19(+0.65%) |
Aug 23, 2004 | 29.57 | 29.68 | 29.16 | 29.36 | 5,653,571 | -0.41(-1.37%) |
Aug 20, 2004 | 29.80 | 30.04 | 29.55 | 29.77 | 5,267,417 | +0.04(+0.12%) |
Aug 19, 2004 | 29.24 | 29.80 | 29.15 | 29.73 | 9,099,043 | +0.48(+1.66%) |
Aug 18, 2004 | 29.09 | 29.43 | 28.69 | 29.25 | 5,896,003 | +0.25(+0.85%) |
Aug 17, 2004 | 28.92 | 29.28 | 28.81 | 29.00 | 5,521,387 | +0.34(+1.20%) |
Aug 16, 2004 | 28.74 | 28.78 | 28.50 | 28.66 | 4,276,750 | +0.06(+0.22%) |
Aug 13, 2004 | 28.43 | 28.84 | 28.43 | 28.59 | 3,301,750 | +0.17(+0.59%) |
Aug 12, 2004 | 28.65 | 28.82 | 28.26 | 28.43 | 5,430,795 | +0.00(+0.00%) |
Aug 11, 2004 | 28.61 | 28.68 | 28.19 | 28.43 | 4,768,736 | -0.27(-0.93%) |
Aug 10, 2004 | 28.23 | 28.76 | 28.23 | 28.69 | 6,281,160 | +0.48(+1.69%) |
Aug 09, 2004 | 27.79 | 28.47 | 27.77 | 28.22 | 4,818,590 | +0.32(+1.13%) |
Aug 06, 2004 | 28.43 | 28.44 | 27.82 | 27.90 | 5,674,795 | -0.60(-2.09%) |
Aug 05, 2004 | 28.85 | 29.10 | 28.49 | 28.50 | 5,263,002 | -0.39(-1.36%) |
Aug 04, 2004 | 28.65 | 29.04 | 28.42 | 28.89 | 4,501,519 | +0.31(+1.08%) |
Aug 03, 2004 | 28.72 | 28.92 | 28.24 | 28.58 | 4,691,249 | -0.27(-0.95%) |
Aug 02, 2004 | 28.51 | 28.91 | 28.45 | 28.85 | 2,868,734 | +0.27(+0.96%) |
Jul 30, 2004 | 29.14 | 29.14 | 28.45 | 28.58 | 6,038,870 | -0.77(-2.61%) |
Jul 29, 2004 | 29.06 | 29.47 | 29.06 | 29.35 | 5,630,068 | +0.41(+1.43%) |
Jul 28, 2004 | 28.93 | 29.14 | 28.33 | 28.93 | 4,449,386 | -0.08(-0.27%) |
Jul 27, 2004 | 28.13 | 29.01 | 28.08 | 29.01 | 5,651,007 | +0.81(+2.89%) |
Jul 26, 2004 | 28.52 | 28.66 | 27.95 | 28.19 | 3,252,893 | -0.36(-1.25%) |
Jul 23, 2004 | 28.74 | 28.97 | 28.45 | 28.55 | 3,141,648 | -0.15(-0.54%) |
Jul 22, 2004 | 28.57 | 28.90 | 28.17 | 28.71 | 5,185,942 | -0.18(-0.63%) |
Jul 21, 2004 | 28.76 | 29.35 | 28.71 | 28.89 | 4,201,826 | +0.09(+0.32%) |
Jul 20, 2004 | 28.59 | 28.97 | 28.52 | 28.80 | 4,344,124 | +0.25(+0.89%) |
Jul 19, 2004 | 28.69 | 28.80 | 28.33 | 28.55 | 3,917,517 | +0.03(+0.10%) |
Jul 16, 2004 | 29.02 | 29.13 | 28.43 | 28.52 | 4,344,551 | -0.25(-0.88%) |
Jul 15, 2004 | 28.70 | 29.02 | 28.62 | 28.77 | 5,869,225 | +0.09(+0.32%) |
Jul 14, 2004 | 28.78 | 29.33 | 28.57 | 28.68 | 5,857,687 | -0.29(-0.99%) |
Jul 13, 2004 | 28.73 | 29.04 | 28.55 | 28.97 | 3,695,026 | +0.31(+1.08%) |
Jul 12, 2004 | 28.16 | 28.69 | 28.08 | 28.66 | 5,116,859 | +0.44(+1.54%) |
Jul 09, 2004 | 28.57 | 28.59 | 28.02 | 28.22 | 4,337,144 | +0.03(+0.10%) |
Jul 08, 2004 | 28.34 | 28.56 | 27.97 | 28.19 | 8,373,028 | -0.86(-2.95%) |
Jul 07, 2004 | 28.59 | 29.27 | 28.55 | 29.05 | 4,503,798 | +0.41(+1.45%) |
Jul 06, 2004 | 28.38 | 29.04 | 28.34 | 28.64 | 5,098,056 | +0.08(+0.27%) |
Jul 02, 2004 | 28.69 | 28.92 | 28.33 | 28.56 | 4,515,478 | -0.13(-0.46%) |
Jul 01, 2004 | 28.99 | 29.06 | 28.58 | 28.69 | 5,765,244 | -0.22(-0.75%) |
Jun 30, 2004 | 28.82 | 29.21 | 28.47 | 28.91 | 6,298,680 | +0.13(+0.44%) |
Jun 29, 2004 | 29.29 | 29.40 | 28.55 | 28.78 | 7,133,804 | -0.65(-2.22%) |
Jun 28, 2004 | 29.28 | 29.80 | 29.22 | 29.44 | 4,496,534 | +0.08(+0.26%) |
Jun 25, 2004 | 29.74 | 29.91 | 28.49 | 29.36 | 5,914,093 | -0.48(-1.62%) |
Jun 24, 2004 | 29.99 | 30.17 | 29.70 | 29.84 | 4,629,857 | -0.27(-0.89%) |
Jun 23, 2004 | 29.42 | 30.19 | 29.40 | 30.11 | 5,388,633 | +0.53(+1.78%) |
Jun 22, 2004 | 29.33 | 29.70 | 29.07 | 29.58 | 6,065,791 | +0.22(+0.77%) |
Jun 21, 2004 | 29.50 | 29.56 | 29.25 | 29.36 | 3,514,128 | -0.14(-0.48%) |
Jun 18, 2004 | 29.21 | 29.62 | 29.06 | 29.50 | 4,496,819 | +0.29(+1.01%) |
Jun 17, 2004 | 29.14 | 29.25 | 28.79 | 29.21 | 3,402,882 | +0.03(+0.10%) |
Jun 16, 2004 | 29.06 | 29.25 | 29.02 | 29.18 | 3,332,517 | +0.06(+0.22%) |
Jun 15, 2004 | 28.96 | 29.35 | 28.82 | 29.11 | 3,955,975 | +0.36(+1.25%) |
Jun 14, 2004 | 28.91 | 29.04 | 28.39 | 28.76 | 4,586,128 | -0.46(-1.59%) |
Jun 10, 2004 | 29.02 | 29.32 | 28.67 | 29.22 | 9,488,901 | +0.66(+2.31%) |
Jun 09, 2004 | 27.90 | 28.66 | 27.84 | 28.56 | 9,821,212 | +0.44(+1.57%) |
Jun 08, 2004 | 27.60 | 28.18 | 27.50 | 28.12 | 7,813,241 | +0.50(+1.80%) |
Jun 07, 2004 | 27.13 | 27.73 | 26.88 | 27.62 | 5,483,641 | +0.20(+0.74%) |
Jun 04, 2004 | 27.79 | 27.97 | 27.00 | 27.42 | 5,284,795 | -0.14(-0.51%) |
Jun 03, 2004 | 27.56 | 27.98 | 27.24 | 27.56 | 7,729,486 | +0.33(+1.21%) |
Jun 02, 2004 | 26.94 | 27.37 | 26.79 | 27.23 | 4,932,684 | +0.45(+1.68%) |
Jun 01, 2004 | 26.48 | 26.83 | 26.43 | 26.78 | 3,879,770 | +0.17(+0.63%) |
May 28, 2004 | 27.03 | 27.04 | 26.51 | 26.61 | 3,820,943 | -0.12(-0.45%) |
May 27, 2004 | 27.03 | 27.60 | 26.65 | 26.73 | 11,112,143 | +0.44(+1.68%) |
May 26, 2004 | 26.06 | 26.36 | 25.98 | 26.28 | 2,387,003 | +0.07(+0.27%) |
May 25, 2004 | 25.74 | 26.27 | 25.67 | 26.21 | 3,655,428 | +0.37(+1.44%) |
May 24, 2004 | 25.67 | 26.19 | 25.65 | 25.84 | 3,644,745 | +0.19(+0.74%) |
May 21, 2004 | 25.90 | 25.93 | 25.55 | 25.65 | 3,872,506 | -0.11(-0.41%) |
May 20, 2004 | 25.60 | 25.79 | 25.49 | 25.76 | 4,894,368 | +0.12(+0.47%) |
May 19, 2004 | 25.84 | 26.01 | 25.59 | 25.64 | 4,809,474 | +0.09(+0.36%) |
May 18, 2004 | 25.16 | 25.95 | 25.11 | 25.55 | 6,275,890 | +0.60(+2.39%) |
May 17, 2004 | 25.00 | 25.11 | 24.61 | 24.95 | 3,741,034 | -0.22(-0.86%) |
May 14, 2004 | 25.35 | 25.59 | 25.03 | 25.17 | 3,691,323 | -0.15(-0.61%) |
May 13, 2004 | 25.60 | 25.62 | 24.99 | 25.32 | 4,322,473 | -0.34(-1.31%) |
May 12, 2004 | 25.13 | 25.72 | 24.90 | 25.66 | 4,237,294 | +0.30(+1.19%) |
May 11, 2004 | 25.56 | 25.74 | 25.20 | 25.36 | 3,879,770 | -0.21(-0.82%) |
May 10, 2004 | 24.96 | 25.61 | 24.82 | 25.57 | 5,824,214 | +0.53(+2.13%) |
May 07, 2004 | 25.38 | 25.69 | 24.92 | 25.04 | 6,803,201 | -0.45(-1.76%) |
May 06, 2004 | 25.98 | 26.05 | 25.38 | 25.48 | 7,676,499 | -0.78(-2.97%) |
May 05, 2004 | 26.20 | 26.47 | 26.13 | 26.26 | 6,746,510 | -0.04(-0.16%) |
May 04, 2004 | 26.38 | 26.61 | 26.21 | 26.31 | 4,901,917 | -0.08(-0.29%) |
May 03, 2004 | 26.26 | 26.74 | 26.21 | 26.38 | 4,238,861 | +0.06(+0.21%) |
Apr 30, 2004 | 26.66 | 26.76 | 26.26 | 26.33 | 4,251,395 | -0.11(-0.43%) |
Apr 29, 2004 | 26.71 | 26.92 | 26.19 | 26.44 | 3,572,528 | -0.23(-0.87%) |
Apr 28, 2004 | 26.81 | 26.92 | 26.56 | 26.67 | 9,008,594 | -0.04(-0.13%) |
Apr 27, 2004 | 26.91 | 27.03 | 26.64 | 26.71 | 4,999,773 | -0.04(-0.13%) |
Apr 26, 2004 | 27.06 | 27.18 | 26.68 | 26.74 | 3,331,663 | -0.32(-1.17%) |
Apr 23, 2004 | 26.81 | 27.07 | 26.67 | 27.06 | 4,006,969 | +0.18(+0.65%) |
Apr 22, 2004 | 26.73 | 27.20 | 26.64 | 26.88 | 5,935,032 | -0.01(-0.05%) |
Apr 21, 2004 | 26.50 | 26.94 | 26.40 | 26.90 | 4,109,098 | +0.37(+1.38%) |
Apr 20, 2004 | 26.78 | 27.12 | 26.48 | 26.53 | 3,462,707 | -0.18(-0.66%) |
Apr 19, 2004 | 26.69 | 26.91 | 26.63 | 26.71 | 3,268,847 | -0.03(-0.10%) |
Apr 16, 2004 | 26.45 | 26.88 | 26.17 | 26.73 | 4,374,606 | +0.50(+1.90%) |
Apr 15, 2004 | 26.57 | 26.67 | 26.15 | 26.24 | 4,024,346 | -0.23(-0.88%) |
Apr 14, 2004 | 26.01 | 26.65 | 25.80 | 26.47 | 4,751,501 | +0.38(+1.45%) |
Apr 13, 2004 | 26.43 | 26.53 | 25.99 | 26.09 | 5,453,158 | -0.35(-1.33%) |
Apr 12, 2004 | 26.71 | 26.75 | 26.31 | 26.44 | 2,862,894 | -0.17(-0.63%) |
Apr 08, 2004 | 27.02 | 27.22 | 26.38 | 26.61 | 7,522,237 | -0.18(-0.66%) |
Apr 07, 2004 | 26.66 | 26.94 | 26.33 | 26.78 | 5,822,932 | +0.06(+0.21%) |
Apr 06, 2004 | 26.45 | 26.73 | 26.36 | 26.73 | 3,515,410 | -0.01(-0.03%) |
Apr 05, 2004 | 26.41 | 26.75 | 26.36 | 26.73 | 3,138,514 | +0.27(+1.01%) |
Apr 02, 2004 | 26.65 | 26.68 | 26.19 | 26.47 | 3,747,729 | +0.25(+0.94%) |
Apr 01, 2004 | 26.28 | 26.42 | 25.90 | 26.22 | 3,574,807 | -0.18(-0.69%) |
Mar 31, 2004 | 26.30 | 26.50 | 26.11 | 26.40 | 3,817,239 | +0.23(+0.89%) |
Mar 30, 2004 | 26.04 | 26.21 | 25.83 | 26.17 | 3,377,813 | +0.07(+0.27%) |
Mar 29, 2004 | 25.72 | 26.29 | 25.71 | 26.10 | 2,371,192 | +0.39(+1.53%) |
Mar 26, 2004 | 25.95 | 26.07 | 25.67 | 25.71 | 5,292,202 | -0.24(-0.92%) |
Mar 25, 2004 | 25.59 | 26.15 | 25.54 | 25.95 | 3,228,394 | +0.37(+1.43%) |
Mar 24, 2004 | 25.69 | 25.82 | 25.36 | 25.58 | 5,461,990 | -0.02(-0.08%) |
Mar 23, 2004 | 25.60 | 26.01 | 25.54 | 25.60 | 3,416,984 | -0.17(-0.65%) |
Mar 22, 2004 | 26.01 | 26.07 | 25.34 | 25.77 | 5,193,206 | -0.37(-1.40%) |
Mar 19, 2004 | 26.22 | 26.39 | 26.00 | 26.14 | 5,415,697 | -0.11(-0.40%) |
Mar 18, 2004 | 26.17 | 26.36 | 26.01 | 26.24 | 5,562,695 | +0.05(+0.19%) |
Mar 17, 2004 | 26.24 | 26.33 | 25.93 | 26.19 | 4,046,994 | +0.19(+0.73%) |
Mar 16, 2004 | 26.52 | 26.54 | 25.81 | 26.00 | 5,488,341 | -0.27(-1.02%) |
Mar 15, 2004 | 26.77 | 26.79 | 26.19 | 26.27 | 4,443,974 | -0.62(-2.30%) |
Mar 12, 2004 | 26.45 | 26.92 | 26.33 | 26.89 | 3,382,086 | +0.47(+1.78%) |
Mar 11, 2004 | 26.22 | 26.91 | 26.15 | 26.42 | 5,653,144 | +0.11(+0.43%) |
Mar 10, 2004 | 26.31 | 26.81 | 26.24 | 26.31 | 5,152,611 | -0.06(-0.24%) |
Mar 09, 2004 | 26.57 | 26.57 | 26.15 | 26.37 | 5,378,378 | -0.16(-0.61%) |
Mar 08, 2004 | 26.73 | 26.86 | 26.47 | 26.53 | 4,308,229 | -0.25(-0.94%) |
Mar 05, 2004 | 26.64 | 26.94 | 26.53 | 26.78 | 6,253,954 | -0.34(-1.27%) |
Mar 04, 2004 | 26.68 | 27.30 | 26.54 | 27.13 | 7,579,640 | +0.23(+0.86%) |
Mar 03, 2004 | 27.18 | 27.56 | 26.54 | 26.90 | 14,523,999 | -0.98(-3.53%) |
Mar 02, 2004 | 28.26 | 28.38 | 27.42 | 27.88 | 6,714,177 | -0.16(-0.58%) |
Mar 01, 2004 | 27.51 | 28.08 | 27.34 | 28.04 | 6,483,852 | +0.76(+2.78%) |
Feb 27, 2004 | 26.85 | 27.47 | 26.75 | 27.28 | 8,716,166 | +0.18(+0.67%) |
Feb 26, 2004 | 27.06 | 27.38 | 26.93 | 27.10 | 4,438,988 | -0.06(-0.23%) |
Feb 25, 2004 | 26.88 | 27.33 | 26.76 | 27.16 | 3,924,069 | +0.17(+0.62%) |
Feb 24, 2004 | 26.66 | 27.23 | 26.66 | 26.99 | 4,357,513 | +0.21(+0.79%) |
Feb 23, 2004 | 26.68 | 27.14 | 26.56 | 26.78 | 4,058,247 | -0.02(-0.08%) |
Feb 20, 2004 | 26.51 | 27.03 | 26.33 | 26.80 | 3,863,105 | +0.49(+1.87%) |
Feb 19, 2004 | 26.68 | 26.86 | 26.31 | 26.31 | 3,481,509 | -0.25(-0.93%) |
Feb 18, 2004 | 26.45 | 26.68 | 26.34 | 26.56 | 2,628,011 | +0.05(+0.19%) |
Feb 17, 2004 | 26.52 | 26.88 | 26.47 | 26.51 | 2,898,361 | +0.11(+0.40%) |
Feb 13, 2004 | 26.57 | 26.73 | 26.20 | 26.40 | 3,241,213 | -0.10(-0.37%) |
Feb 12, 2004 | 26.96 | 27.18 | 26.36 | 26.50 | 7,760,538 | -0.98(-3.58%) |
Feb 11, 2004 | 27.46 | 27.59 | 27.18 | 27.49 | 5,667,388 | -0.18(-0.66%) |
Feb 10, 2004 | 26.85 | 27.73 | 26.81 | 27.67 | 5,981,752 | +0.77(+2.87%) |
Feb 09, 2004 | 26.63 | 27.09 | 26.47 | 26.90 | 4,376,315 | +0.12(+0.45%) |
Feb 06, 2004 | 26.54 | 26.85 | 26.50 | 26.78 | 5,692,172 | +0.15(+0.58%) |
Feb 05, 2004 | 26.68 | 26.78 | 26.24 | 26.62 | 6,193,987 | +0.44(+1.66%) |
Feb 04, 2004 | 26.00 | 26.55 | 25.92 | 26.19 | 4,449,102 | +0.12(+0.46%) |
Feb 03, 2004 | 26.05 | 26.40 | 25.98 | 26.07 | 3,207,313 | -0.06(-0.24%) |
Feb 02, 2004 | 25.95 | 26.40 | 25.86 | 26.13 | 3,018,723 | +0.20(+0.76%) |
Jan 30, 2004 | 25.92 | 26.31 | 25.75 | 25.93 | 4,280,168 | +0.03(+0.11%) |
Jan 29, 2004 | 25.52 | 25.91 | 25.38 | 25.91 | 5,786,325 | +0.58(+2.27%) |
Jan 28, 2004 | 25.98 | 26.09 | 25.27 | 25.33 | 5,163,864 | -0.43(-1.66%) |
Jan 27, 2004 | 26.12 | 26.26 | 25.65 | 25.76 | 4,808,049 | -0.30(-1.16%) |
Jan 26, 2004 | 26.24 | 26.34 | 25.67 | 26.06 | 4,999,773 | -0.16(-0.62%) |
Jan 23, 2004 | 25.74 | 26.28 | 25.62 | 26.22 | 7,378,657 | +0.60(+2.33%) |
Jan 22, 2004 | 25.71 | 25.79 | 25.41 | 25.62 | 4,784,974 | -0.04(-0.14%) |
Jan 21, 2004 | 25.50 | 25.74 | 25.44 | 25.66 | 4,523,170 | +0.11(+0.41%) |
Jan 20, 2004 | 26.11 | 26.12 | 25.53 | 25.55 | 4,483,429 | -0.47(-1.81%) |
Jan 16, 2004 | 26.23 | 26.24 | 25.76 | 26.03 | 4,541,260 | +0.00(+0.00%) |
Jan 15, 2004 | 25.97 | 26.34 | 25.21 | 26.03 | 5,063,845 | +0.02(+0.08%) |
Jan 14, 2004 | 26.08 | 26.27 | 25.92 | 26.00 | 6,511,563 | -0.58(-2.17%) |
Jan 13, 2004 | 26.35 | 26.66 | 26.30 | 26.58 | 2,980,073 | +0.11(+0.42%) |
Jan 12, 2004 | 26.46 | 26.58 | 26.08 | 26.47 | 4,551,476 | -0.18(-0.68%) |
Jan 09, 2004 | 26.20 | 26.93 | 25.96 | 26.65 | 8,821,624 | +0.49(+1.88%) |
Jan 08, 2004 | 26.26 | 26.35 | 25.99 | 26.16 | 7,077,429 | +0.13(+0.49%) |
Jan 07, 2004 | 25.68 | 26.10 | 25.64 | 26.03 | 4,938,460 | +0.37(+1.42%) |
Jan 06, 2004 | 25.34 | 25.93 | 25.32 | 25.67 | 4,451,523 | +0.29(+1.13%) |
Jan 05, 2004 | 25.58 | 25.70 | 25.18 | 25.38 | 5,652,574 | -0.12(-0.47%) |