Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.14 | 42.57 | 40.97 | 42.47 | 2,256,349 | +1.74(+4.28%) |
Jan 28, 2005 | 40.47 | 40.92 | 39.67 | 40.73 | 1,750,176 | +0.95(+2.38%) |
Jan 27, 2005 | 40.38 | 40.48 | 39.45 | 39.78 | 1,257,035 | -0.61(-1.51%) |
Jan 26, 2005 | 39.83 | 40.70 | 39.25 | 40.39 | 1,175,266 | +0.60(+1.50%) |
Jan 25, 2005 | 40.00 | 41.32 | 39.32 | 39.79 | 2,173,336 | -0.24(-0.60%) |
Jan 24, 2005 | 41.38 | 41.93 | 39.13 | 40.03 | 3,023,743 | -0.55(-1.36%) |
Jan 21, 2005 | 41.93 | 42.43 | 39.76 | 40.58 | 3,190,290 | -1.46(-3.47%) |
Jan 20, 2005 | 44.06 | 44.34 | 41.60 | 42.04 | 2,070,380 | -2.03(-4.61%) |
Jan 19, 2005 | 44.02 | 44.71 | 43.40 | 44.08 | 1,435,782 | +0.03(+0.07%) |
Jan 18, 2005 | 42.24 | 44.35 | 42.24 | 44.04 | 1,738,793 | +1.65(+3.90%) |
Jan 14, 2005 | 42.31 | 42.92 | 42.11 | 42.39 | 1,466,377 | +0.12(+0.28%) |
Jan 13, 2005 | 42.50 | 42.94 | 42.15 | 42.28 | 1,269,772 | -0.24(-0.56%) |
Jan 12, 2005 | 43.40 | 43.69 | 41.21 | 42.52 | 1,975,038 | -0.71(-1.63%) |
Jan 11, 2005 | 42.82 | 43.48 | 42.48 | 43.22 | 1,626,845 | -0.05(-0.12%) |
Jan 10, 2005 | 43.49 | 43.99 | 43.16 | 43.27 | 1,409,739 | +0.17(+0.39%) |
Jan 07, 2005 | 43.40 | 43.97 | 42.88 | 43.10 | 2,151,854 | -1.48(-3.33%) |
Jan 06, 2005 | 43.32 | 45.01 | 42.68 | 44.59 | 2,701,385 | +1.74(+4.05%) |
Jan 05, 2005 | 42.62 | 43.40 | 42.01 | 42.85 | 1,508,951 | +0.48(+1.13%) |
Jan 04, 2005 | 42.59 | 43.21 | 41.74 | 42.37 | 1,711,491 | -0.09(-0.21%) |
Jan 03, 2005 | 43.31 | 43.98 | 42.09 | 42.46 | 2,262,528 | -0.89(-2.05%) |
Dec 31, 2004 | 43.53 | 43.88 | 43.25 | 43.35 | 560,201 | -0.23(-0.54%) |
Dec 30, 2004 | 44.12 | 44.50 | 43.35 | 43.58 | 763,812 | -0.07(-0.16%) |
Dec 29, 2004 | 44.29 | 44.44 | 43.46 | 43.66 | 936,550 | -0.66(-1.49%) |
Dec 28, 2004 | 43.37 | 44.47 | 43.14 | 44.32 | 1,550,626 | +1.02(+2.35%) |
Dec 27, 2004 | 43.82 | 43.86 | 42.70 | 43.30 | 1,175,512 | -0.38(-0.87%) |
Dec 23, 2004 | 43.81 | 43.91 | 43.18 | 43.68 | 850,722 | -0.25(-0.58%) |
Dec 22, 2004 | 43.40 | 45.22 | 43.18 | 43.93 | 2,650,961 | +0.63(+1.45%) |
Dec 21, 2004 | 44.50 | 44.92 | 42.66 | 43.31 | 4,549,224 | -1.16(-2.61%) |
Dec 20, 2004 | 45.43 | 47.28 | 44.18 | 44.47 | 6,430,970 | -1.13(-2.47%) |
Dec 17, 2004 | 45.33 | 45.59 | 44.22 | 45.59 | 8,651,245 | +0.38(+0.85%) |
Dec 16, 2004 | 44.32 | 47.13 | 43.77 | 45.21 | 8,924,322 | +2.05(+4.74%) |
Dec 15, 2004 | 44.02 | 45.18 | 42.83 | 43.16 | 7,702,808 | +0.05(+0.12%) |
Dec 14, 2004 | 42.39 | 43.31 | 42.39 | 43.11 | 1,949,667 | +0.63(+1.48%) |
Dec 13, 2004 | 41.85 | 42.66 | 41.56 | 42.48 | 1,986,716 | +0.96(+2.31%) |
Dec 10, 2004 | 39.84 | 42.52 | 39.58 | 41.52 | 3,257,782 | +1.75(+4.40%) |
Dec 09, 2004 | 39.51 | 40.49 | 39.43 | 39.78 | 1,141,088 | -0.16(-0.39%) |
Dec 08, 2004 | 40.12 | 40.36 | 39.33 | 39.93 | 1,444,112 | -0.19(-0.47%) |
Dec 07, 2004 | 39.87 | 40.38 | 39.59 | 40.12 | 1,502,618 | +0.27(+0.68%) |
Dec 06, 2004 | 39.14 | 39.89 | 38.55 | 39.85 | 2,553,246 | +0.74(+1.89%) |
Dec 03, 2004 | 37.58 | 39.38 | 37.55 | 39.11 | 2,037,811 | +1.54(+4.09%) |
Dec 02, 2004 | 38.83 | 38.83 | 37.54 | 37.57 | 944,732 | -1.03(-2.67%) |
Dec 01, 2004 | 37.64 | 38.78 | 37.36 | 38.60 | 1,509,564 | +0.97(+2.58%) |
Nov 30, 2004 | 38.21 | 38.27 | 37.48 | 37.63 | 1,046,769 | -0.71(-1.86%) |
Nov 29, 2004 | 38.41 | 38.94 | 38.09 | 38.34 | 811,666 | +0.02(+0.05%) |
Nov 26, 2004 | 38.29 | 38.67 | 38.06 | 38.32 | 260,573 | +0.17(+0.44%) |
Nov 24, 2004 | 38.27 | 38.64 | 37.73 | 38.16 | 1,157,142 | +0.29(+0.75%) |
Nov 23, 2004 | 37.35 | 38.39 | 36.96 | 37.87 | 1,906,907 | +0.61(+1.63%) |
Nov 22, 2004 | 37.73 | 38.05 | 36.60 | 37.26 | 1,746,056 | -0.57(-1.51%) |
Nov 19, 2004 | 39.61 | 39.67 | 37.31 | 37.83 | 2,441,484 | -1.60(-4.06%) |
Nov 18, 2004 | 39.10 | 39.74 | 39.10 | 39.43 | 1,023,459 | +0.08(+0.21%) |
Nov 17, 2004 | 39.05 | 39.76 | 39.04 | 39.35 | 1,787,118 | +0.41(+1.06%) |
Nov 16, 2004 | 39.50 | 39.53 | 38.40 | 38.93 | 2,017,898 | -0.21(-0.55%) |
Nov 15, 2004 | 38.65 | 39.81 | 38.47 | 39.15 | 1,781,560 | +0.53(+1.38%) |
Nov 12, 2004 | 38.87 | 38.97 | 37.61 | 38.62 | 3,065,439 | -0.51(-1.31%) |
Nov 11, 2004 | 40.18 | 40.44 | 39.00 | 39.13 | 2,380,045 | -1.24(-3.08%) |
Nov 10, 2004 | 39.49 | 40.57 | 39.49 | 40.37 | 2,771,831 | +0.90(+2.28%) |
Nov 09, 2004 | 39.39 | 39.78 | 38.85 | 39.47 | 6,899,477 | -2.11(-5.08%) |
Nov 08, 2004 | 40.71 | 41.65 | 40.46 | 41.58 | 1,776,929 | +0.76(+1.87%) |
Nov 05, 2004 | 40.49 | 41.23 | 38.94 | 40.82 | 2,649,880 | +0.49(+1.22%) |
Nov 04, 2004 | 40.09 | 40.68 | 39.76 | 40.33 | 2,930,521 | +0.67(+1.68%) |
Nov 03, 2004 | 38.95 | 40.03 | 38.90 | 39.66 | 2,040,436 | +1.15(+2.99%) |
Nov 02, 2004 | 37.86 | 38.61 | 37.78 | 38.51 | 1,485,020 | +0.87(+2.32%) |
Nov 01, 2004 | 37.58 | 37.74 | 36.74 | 37.63 | 2,428,980 | -0.04(-0.10%) |
Oct 29, 2004 | 37.07 | 38.06 | 37.07 | 37.67 | 944,114 | +0.56(+1.52%) |
Oct 28, 2004 | 37.09 | 37.28 | 35.40 | 37.11 | 2,008,636 | -0.20(-0.54%) |
Oct 27, 2004 | 35.97 | 37.95 | 35.64 | 37.31 | 2,207,925 | +1.55(+4.33%) |
Oct 26, 2004 | 35.14 | 35.76 | 34.43 | 35.76 | 815,834 | +0.81(+2.32%) |
Oct 25, 2004 | 34.80 | 35.08 | 34.17 | 34.95 | 667,795 | +0.65(+1.89%) |
Oct 22, 2004 | 35.07 | 35.20 | 34.15 | 34.30 | 792,062 | -0.48(-1.38%) |
Oct 21, 2004 | 34.04 | 34.78 | 33.88 | 34.78 | 1,492,429 | +0.74(+2.17%) |
Oct 20, 2004 | 35.00 | 35.21 | 32.79 | 34.04 | 2,296,841 | -1.22(-3.45%) |
Oct 19, 2004 | 35.31 | 36.19 | 35.07 | 35.26 | 1,353,344 | +0.16(+0.46%) |
Oct 18, 2004 | 33.83 | 35.42 | 33.76 | 35.10 | 1,021,916 | +1.26(+3.73%) |
Oct 15, 2004 | 33.88 | 34.54 | 33.70 | 33.83 | 1,257,636 | -0.05(-0.13%) |
Oct 14, 2004 | 34.04 | 34.10 | 33.62 | 33.88 | 1,081,656 | -0.06(-0.19%) |
Oct 13, 2004 | 34.22 | 34.59 | 33.56 | 33.94 | 986,257 | -0.23(-0.68%) |
Oct 12, 2004 | 34.47 | 34.51 | 33.62 | 34.18 | 1,259,179 | -0.37(-1.07%) |
Oct 11, 2004 | 34.54 | 34.98 | 34.09 | 34.55 | 1,035,037 | +0.24(+0.70%) |
Oct 08, 2004 | 34.06 | 34.75 | 33.96 | 34.31 | 1,130,282 | +0.08(+0.23%) |
Oct 07, 2004 | 34.80 | 35.14 | 33.66 | 34.23 | 1,785,265 | -0.56(-1.62%) |
Oct 06, 2004 | 34.59 | 34.85 | 33.95 | 34.79 | 1,651,737 | +0.14(+0.39%) |
Oct 05, 2004 | 34.61 | 35.29 | 34.20 | 34.66 | 1,264,119 | +0.14(+0.39%) |
Oct 04, 2004 | 33.05 | 35.53 | 33.05 | 34.52 | 2,963,865 | +1.50(+4.53%) |
Oct 01, 2004 | 33.71 | 33.88 | 32.72 | 33.02 | 1,054,950 | -0.46(-1.37%) |
Sep 30, 2004 | 32.91 | 34.31 | 32.79 | 33.48 | 1,502,772 | +0.49(+1.47%) |
Sep 29, 2004 | 33.80 | 34.22 | 32.82 | 33.00 | 2,302,707 | -0.73(-2.15%) |
Sep 28, 2004 | 32.20 | 34.17 | 32.13 | 33.72 | 3,420,331 | +1.28(+3.95%) |
Sep 27, 2004 | 31.94 | 32.88 | 31.59 | 32.44 | 3,631,352 | +1.48(+4.79%) |
Sep 24, 2004 | 29.42 | 31.01 | 29.40 | 30.96 | 2,578,562 | +1.48(+5.01%) |
Sep 23, 2004 | 27.43 | 29.53 | 27.37 | 29.48 | 2,487,022 | +1.79(+6.48%) |
Sep 22, 2004 | 27.85 | 27.86 | 27.43 | 27.69 | 443,962 | -0.09(-0.33%) |
Sep 21, 2004 | 27.32 | 28.10 | 27.17 | 27.78 | 829,419 | +0.67(+2.49%) |
Sep 20, 2004 | 26.96 | 27.27 | 26.91 | 27.10 | 315,373 | +0.25(+0.92%) |
Sep 17, 2004 | 26.68 | 27.08 | 26.56 | 26.86 | 310,897 | +0.18(+0.68%) |
Sep 16, 2004 | 26.72 | 26.90 | 26.66 | 26.68 | 321,394 | -0.07(-0.27%) |
Sep 15, 2004 | 26.99 | 27.00 | 26.63 | 26.75 | 716,884 | -0.14(-0.51%) |
Sep 14, 2004 | 27.23 | 27.27 | 26.60 | 26.88 | 506,327 | -0.36(-1.33%) |
Sep 13, 2004 | 26.11 | 27.35 | 25.94 | 27.25 | 882,676 | +0.95(+3.60%) |
Sep 10, 2004 | 26.12 | 26.35 | 26.03 | 26.30 | 263,660 | +0.22(+0.84%) |
Sep 09, 2004 | 25.87 | 26.17 | 25.61 | 26.08 | 437,015 | +0.41(+1.62%) |
Sep 08, 2004 | 25.97 | 26.24 | 25.52 | 25.67 | 447,512 | -0.21(-0.80%) |
Sep 07, 2004 | 25.51 | 26.18 | 25.39 | 25.87 | 653,594 | +0.49(+1.94%) |
Sep 03, 2004 | 25.79 | 25.83 | 25.19 | 25.38 | 346,556 | -0.23(-0.91%) |
Sep 02, 2004 | 25.99 | 26.24 | 25.47 | 25.61 | 797,465 | +0.51(+2.01%) |
Sep 01, 2004 | 24.95 | 25.19 | 24.78 | 25.11 | 361,838 | +0.10(+0.41%) |
Aug 31, 2004 | 25.12 | 25.41 | 24.80 | 25.01 | 361,529 | -0.07(-0.28%) |
Aug 30, 2004 | 25.13 | 25.26 | 24.63 | 25.08 | 420,498 | -0.06(-0.26%) |
Aug 27, 2004 | 24.88 | 25.37 | 24.66 | 25.14 | 610,062 | +0.32(+1.31%) |
Aug 26, 2004 | 24.42 | 25.04 | 24.34 | 24.82 | 667,024 | +0.52(+2.13%) |
Aug 25, 2004 | 24.03 | 24.45 | 23.83 | 24.30 | 844,392 | +0.34(+1.43%) |
Aug 24, 2004 | 23.72 | 24.18 | 23.62 | 23.96 | 547,388 | +0.31(+1.31%) |
Aug 23, 2004 | 23.26 | 23.79 | 22.84 | 23.64 | 620,096 | +0.51(+2.18%) |
Aug 20, 2004 | 23.17 | 23.52 | 22.64 | 23.14 | 429,851 | +0.09(+0.39%) |
Aug 19, 2004 | 22.60 | 23.26 | 22.60 | 23.05 | 434,700 | +0.32(+1.40%) |
Aug 18, 2004 | 22.83 | 23.00 | 22.54 | 22.73 | 329,421 | -0.12(-0.54%) |
Aug 17, 2004 | 22.67 | 23.42 | 22.62 | 22.85 | 498,145 | +0.23(+1.00%) |
Aug 16, 2004 | 22.72 | 22.84 | 22.14 | 22.63 | 581,504 | -0.11(-0.48%) |
Aug 13, 2004 | 23.26 | 23.32 | 22.43 | 22.74 | 435,163 | -0.48(-2.06%) |
Aug 12, 2004 | 23.75 | 23.75 | 23.13 | 23.22 | 458,627 | -0.40(-1.67%) |
Aug 11, 2004 | 23.30 | 23.64 | 22.75 | 23.61 | 614,847 | +0.27(+1.14%) |
Aug 10, 2004 | 22.73 | 23.72 | 22.73 | 23.35 | 914,167 | +0.80(+3.56%) |
Aug 09, 2004 | 22.71 | 22.89 | 22.35 | 22.54 | 307,501 | +0.05(+0.20%) |
Aug 06, 2004 | 22.69 | 22.81 | 22.35 | 22.50 | 341,616 | -0.29(-1.28%) |
Aug 05, 2004 | 23.09 | 23.15 | 22.79 | 22.79 | 308,890 | -0.12(-0.54%) |
Aug 04, 2004 | 23.43 | 23.44 | 22.87 | 22.91 | 289,285 | -0.44(-1.89%) |
Aug 03, 2004 | 23.84 | 23.84 | 23.15 | 23.35 | 368,167 | -0.47(-1.98%) |
Aug 02, 2004 | 22.97 | 23.85 | 22.67 | 23.83 | 692,803 | +0.65(+2.79%) |
Jul 30, 2004 | 22.80 | 23.56 | 22.71 | 23.18 | 451,372 | +0.32(+1.39%) |
Jul 29, 2004 | 22.58 | 23.21 | 22.58 | 22.86 | 642,325 | +0.19(+0.86%) |
Jul 28, 2004 | 23.23 | 23.23 | 22.52 | 22.67 | 459,553 | -0.53(-2.29%) |
Jul 27, 2004 | 23.61 | 23.63 | 23.13 | 23.20 | 616,700 | -0.29(-1.24%) |
Jul 26, 2004 | 23.49 | 23.75 | 23.24 | 23.49 | 494,595 | +0.05(+0.22%) |
Jul 23, 2004 | 23.00 | 23.66 | 22.91 | 23.44 | 408,920 | +0.34(+1.46%) |
Jul 22, 2004 | 23.41 | 23.63 | 23.02 | 23.10 | 951,369 | -0.28(-1.19%) |
Jul 21, 2004 | 22.45 | 23.73 | 22.45 | 23.38 | 1,414,165 | +0.87(+3.89%) |
Jul 20, 2004 | 22.74 | 22.81 | 22.28 | 22.50 | 565,913 | -0.29(-1.25%) |
Jul 19, 2004 | 23.04 | 23.33 | 22.67 | 22.79 | 805,337 | -0.27(-1.18%) |
Jul 16, 2004 | 23.34 | 23.35 | 23.05 | 23.06 | 286,815 | -0.30(-1.30%) |
Jul 15, 2004 | 23.32 | 23.64 | 23.04 | 23.37 | 594,316 | +0.11(+0.47%) |
Jul 14, 2004 | 23.43 | 23.93 | 23.17 | 23.26 | 724,294 | -0.33(-1.40%) |
Jul 13, 2004 | 23.37 | 23.67 | 23.37 | 23.59 | 453,378 | +0.07(+0.30%) |
Jul 12, 2004 | 23.39 | 23.64 | 23.16 | 23.52 | 377,892 | +0.07(+0.30%) |
Jul 09, 2004 | 23.64 | 23.81 | 23.24 | 23.44 | 459,707 | -0.27(-1.15%) |
Jul 08, 2004 | 24.51 | 24.51 | 23.42 | 23.72 | 728,771 | -0.69(-2.84%) |
Jul 07, 2004 | 24.53 | 24.65 | 24.29 | 24.41 | 308,735 | -0.07(-0.29%) |
Jul 06, 2004 | 24.71 | 24.71 | 24.38 | 24.48 | 327,414 | -0.01(-0.05%) |
Jul 02, 2004 | 24.62 | 24.78 | 24.49 | 24.49 | 311,051 | -0.38(-1.51%) |
Jul 01, 2004 | 25.13 | 25.13 | 24.65 | 24.87 | 419,880 | -0.16(-0.62%) |
Jun 30, 2004 | 25.26 | 25.41 | 25.01 | 25.02 | 341,770 | -0.32(-1.28%) |
Jun 29, 2004 | 25.12 | 25.55 | 24.94 | 25.35 | 545,999 | +0.44(+1.77%) |
Jun 28, 2004 | 24.96 | 25.59 | 24.78 | 24.91 | 657,144 | +0.03(+0.10%) |
Jun 25, 2004 | 24.56 | 25.15 | 24.49 | 24.88 | 961,249 | +0.47(+1.94%) |
Jun 24, 2004 | 24.49 | 24.88 | 24.24 | 24.41 | 451,680 | -0.08(-0.32%) |
Jun 23, 2004 | 24.22 | 24.51 | 23.98 | 24.49 | 687,246 | +0.40(+1.64%) |
Jun 22, 2004 | 24.24 | 24.28 | 23.92 | 24.09 | 811,975 | -0.18(-0.75%) |
Jun 21, 2004 | 25.04 | 25.04 | 24.23 | 24.27 | 1,198,821 | -0.54(-2.19%) |
Jun 18, 2004 | 24.77 | 25.07 | 24.72 | 24.82 | 625,499 | -0.12(-0.49%) |
Jun 17, 2004 | 25.30 | 25.45 | 24.80 | 24.94 | 644,023 | -0.37(-1.46%) |
Jun 16, 2004 | 25.91 | 25.91 | 25.26 | 25.31 | 806,418 | -0.54(-2.10%) |
Jun 15, 2004 | 26.08 | 26.22 | 25.78 | 25.85 | 1,802,863 | -0.23(-0.87%) |
Jun 14, 2004 | 26.88 | 26.95 | 25.99 | 26.08 | 1,437,011 | -0.85(-3.15%) |
Jun 10, 2004 | 27.89 | 28.05 | 26.82 | 26.93 | 805,183 | -0.94(-3.37%) |
Jun 09, 2004 | 27.98 | 28.35 | 27.53 | 27.87 | 1,044,145 | -0.08(-0.30%) |
Jun 08, 2004 | 27.93 | 28.15 | 27.64 | 27.95 | 785,115 | -0.01(-0.02%) |
Jun 07, 2004 | 27.43 | 28.06 | 26.22 | 27.96 | 4,704,210 | +1.66(+6.31%) |
Jun 04, 2004 | 25.94 | 26.30 | 25.66 | 26.30 | 1,239,574 | +0.45(+1.75%) |
Jun 03, 2004 | 25.98 | 26.01 | 25.70 | 25.85 | 659,923 | -0.11(-0.42%) |
Jun 02, 2004 | 26.04 | 26.37 | 25.50 | 25.96 | 946,121 | +0.07(+0.28%) |
Jun 01, 2004 | 25.10 | 26.04 | 25.08 | 25.89 | 2,144,788 | +0.84(+3.36%) |
May 28, 2004 | 24.92 | 25.67 | 24.82 | 25.04 | 832,660 | +0.12(+0.49%) |
May 27, 2004 | 25.28 | 25.43 | 24.36 | 24.92 | 2,057,879 | -0.34(-1.36%) |
May 26, 2004 | 25.76 | 26.27 | 25.10 | 25.26 | 1,654,516 | -0.97(-3.70%) |
May 25, 2004 | 26.30 | 26.46 | 26.05 | 26.24 | 1,186,009 | +0.05(+0.17%) |
May 24, 2004 | 26.46 | 26.88 | 25.78 | 26.19 | 1,435,931 | +0.07(+0.27%) |
May 21, 2004 | 26.33 | 26.45 | 26.00 | 26.12 | 634,761 | -0.04(-0.15%) |
May 20, 2004 | 25.53 | 26.24 | 25.53 | 26.16 | 1,176,438 | +0.52(+2.02%) |
May 19, 2004 | 25.48 | 26.56 | 25.43 | 25.64 | 1,772,607 | +0.48(+1.90%) |
May 18, 2004 | 24.55 | 25.26 | 24.36 | 25.16 | 1,252,233 | +1.04(+4.30%) |
May 17, 2004 | 24.32 | 24.49 | 23.67 | 24.12 | 956,155 | -0.41(-1.66%) |
May 14, 2004 | 24.88 | 24.91 | 24.26 | 24.53 | 437,324 | -0.18(-0.73%) |
May 13, 2004 | 24.86 | 24.89 | 24.36 | 24.71 | 1,147,571 | -0.11(-0.44%) |
May 12, 2004 | 24.53 | 24.93 | 23.95 | 24.82 | 1,124,725 | +0.31(+1.27%) |
May 11, 2004 | 23.97 | 24.52 | 23.87 | 24.51 | 1,204,996 | +0.66(+2.77%) |
May 10, 2004 | 24.75 | 24.78 | 23.20 | 23.85 | 2,086,592 | -0.93(-3.74%) |
May 07, 2004 | 24.93 | 25.09 | 24.56 | 24.78 | 2,864,143 | -1.31(-5.02%) |
May 06, 2004 | 26.40 | 26.40 | 25.82 | 26.09 | 634,606 | -0.31(-1.18%) |
May 05, 2004 | 26.13 | 26.59 | 26.02 | 26.40 | 716,113 | +0.49(+1.88%) |
May 04, 2004 | 26.88 | 27.31 | 25.81 | 25.91 | 1,881,437 | -1.03(-3.82%) |
May 03, 2004 | 26.27 | 27.26 | 25.81 | 26.94 | 1,822,468 | +1.08(+4.16%) |
Apr 30, 2004 | 26.00 | 26.50 | 25.53 | 25.87 | 1,197,741 | +0.05(+0.20%) |
Apr 29, 2004 | 25.17 | 25.86 | 25.17 | 25.81 | 602,807 | +0.57(+2.26%) |
Apr 28, 2004 | 25.81 | 25.83 | 25.13 | 25.24 | 1,438,246 | -0.57(-2.21%) |
Apr 27, 2004 | 25.76 | 26.04 | 25.70 | 25.81 | 648,036 | -0.03(-0.10%) |
Apr 26, 2004 | 25.41 | 26.09 | 25.37 | 25.84 | 817,378 | +0.43(+1.71%) |
Apr 23, 2004 | 25.22 | 25.47 | 25.15 | 25.41 | 663,473 | +0.14(+0.56%) |
Apr 22, 2004 | 24.14 | 25.37 | 24.07 | 25.26 | 925,744 | +1.13(+4.70%) |
Apr 21, 2004 | 24.13 | 24.25 | 23.90 | 24.13 | 412,008 | +0.11(+0.46%) |
Apr 20, 2004 | 23.82 | 24.36 | 23.74 | 24.02 | 450,908 | +0.08(+0.32%) |
Apr 19, 2004 | 23.53 | 23.97 | 23.48 | 23.94 | 192,496 | +0.35(+1.48%) |
Apr 16, 2004 | 22.90 | 23.59 | 22.65 | 23.59 | 428,216 | +0.69(+3.03%) |
Apr 15, 2004 | 23.77 | 24.04 | 22.63 | 22.90 | 774,464 | -0.82(-3.47%) |
Apr 14, 2004 | 23.53 | 24.23 | 23.35 | 23.72 | 401,974 | -0.06(-0.25%) |
Apr 13, 2004 | 24.19 | 24.46 | 23.75 | 23.78 | 523,616 | -0.30(-1.24%) |
Apr 12, 2004 | 24.16 | 24.45 | 23.65 | 24.08 | 424,666 | +0.21(+0.90%) |
Apr 08, 2004 | 23.99 | 24.22 | 23.53 | 23.87 | 378,510 | -0.16(-0.67%) |
Apr 07, 2004 | 24.31 | 24.32 | 23.77 | 24.03 | 666,097 | -0.23(-0.96%) |
Apr 06, 2004 | 23.84 | 24.53 | 23.78 | 24.26 | 828,184 | +0.40(+1.66%) |
Apr 05, 2004 | 22.68 | 24.12 | 22.63 | 23.87 | 1,196,815 | +1.19(+5.23%) |
Apr 02, 2004 | 22.51 | 22.78 | 22.48 | 22.68 | 716,113 | +0.27(+1.18%) |
Apr 01, 2004 | 22.79 | 22.85 | 22.41 | 22.41 | 2,651,424 | -0.26(-1.14%) |
Mar 31, 2004 | 22.51 | 22.89 | 22.31 | 22.67 | 868,937 | +0.01(+0.03%) |
Mar 30, 2004 | 22.34 | 22.86 | 22.19 | 22.67 | 805,646 | -0.30(-1.30%) |
Mar 29, 2004 | 23.29 | 23.46 | 22.80 | 22.96 | 671,963 | -0.28(-1.20%) |
Mar 26, 2004 | 23.29 | 23.73 | 23.13 | 23.24 | 802,713 | -0.05(-0.19%) |
Mar 25, 2004 | 23.32 | 23.37 | 22.96 | 23.29 | 501,695 | -0.03(-0.14%) |
Mar 24, 2004 | 22.02 | 23.56 | 21.95 | 23.32 | 995,364 | +1.31(+5.97%) |
Mar 23, 2004 | 22.45 | 22.45 | 21.80 | 22.01 | 853,654 | -0.32(-1.45%) |
Mar 22, 2004 | 22.84 | 22.84 | 22.05 | 22.33 | 881,749 | -0.61(-2.65%) |
Mar 19, 2004 | 23.33 | 23.35 | 22.71 | 22.94 | 519,139 | -0.40(-1.72%) |
Mar 18, 2004 | 23.45 | 23.64 | 23.01 | 23.34 | 571,007 | -0.32(-1.37%) |
Mar 17, 2004 | 22.84 | 23.87 | 22.76 | 23.66 | 1,164,089 | +0.87(+3.84%) |
Mar 16, 2004 | 22.77 | 23.32 | 22.67 | 22.79 | 916,328 | +0.16(+0.69%) |
Mar 15, 2004 | 23.39 | 23.50 | 22.47 | 22.63 | 1,020,063 | -0.75(-3.21%) |
Mar 12, 2004 | 23.09 | 23.54 | 22.85 | 23.39 | 1,191,257 | +0.16(+0.70%) |
Mar 11, 2004 | 25.23 | 25.26 | 23.19 | 23.22 | 1,529,941 | -2.14(-8.45%) |
Mar 10, 2004 | 25.27 | 25.91 | 24.98 | 25.37 | 1,241,427 | +0.01(+0.05%) |
Mar 09, 2004 | 25.39 | 25.52 | 24.94 | 25.36 | 926,979 | +0.12(+0.46%) |
Mar 08, 2004 | 25.44 | 26.08 | 25.01 | 25.24 | 739,731 | -0.13(-0.51%) |
Mar 05, 2004 | 24.78 | 25.50 | 24.69 | 25.37 | 556,650 | +0.43(+1.71%) |
Mar 04, 2004 | 24.68 | 25.01 | 24.24 | 24.94 | 606,048 | +0.38(+1.56%) |
Mar 03, 2004 | 24.38 | 24.62 | 23.98 | 24.56 | 518,830 | +0.25(+1.04%) |
Mar 02, 2004 | 24.56 | 24.84 | 24.05 | 24.31 | 832,969 | -0.04(-0.16%) |
Mar 01, 2004 | 23.29 | 24.69 | 23.29 | 24.34 | 1,215,802 | +0.80(+3.41%) |
Feb 27, 2004 | 22.65 | 23.66 | 22.56 | 23.54 | 1,223,366 | +0.93(+4.10%) |
Feb 26, 2004 | 21.77 | 22.65 | 21.25 | 22.61 | 1,462,019 | +1.01(+4.68%) |
Feb 25, 2004 | 21.60 | 21.86 | 21.27 | 21.60 | 646,030 | +0.16(+0.72%) |
Feb 24, 2004 | 21.62 | 21.70 | 21.27 | 21.45 | 566,067 | -0.21(-0.99%) |
Feb 23, 2004 | 22.05 | 22.33 | 21.29 | 21.66 | 895,488 | -0.48(-2.17%) |
Feb 20, 2004 | 23.05 | 23.22 | 21.87 | 22.14 | 1,007,405 | -0.97(-4.18%) |
Feb 19, 2004 | 23.26 | 23.43 | 23.06 | 23.11 | 240,505 | -0.13(-0.58%) |
Feb 18, 2004 | 23.65 | 23.65 | 22.72 | 23.24 | 1,438,246 | -0.26(-1.11%) |
Feb 17, 2004 | 23.32 | 23.88 | 23.26 | 23.50 | 985,330 | +0.23(+0.97%) |
Feb 13, 2004 | 22.46 | 23.37 | 22.46 | 23.28 | 853,963 | +0.83(+3.69%) |
Feb 12, 2004 | 22.48 | 22.56 | 21.93 | 22.45 | 912,777 | +0.16(+0.73%) |
Feb 11, 2004 | 22.15 | 22.74 | 21.88 | 22.28 | 857,051 | +0.02(+0.09%) |
Feb 10, 2004 | 22.80 | 22.84 | 22.06 | 22.27 | 1,291,133 | -0.58(-2.52%) |
Feb 09, 2004 | 21.22 | 22.84 | 21.17 | 22.84 | 1,955,688 | +1.59(+7.50%) |
Feb 06, 2004 | 20.42 | 21.28 | 20.09 | 21.25 | 677,829 | +0.82(+4.03%) |
Feb 05, 2004 | 20.04 | 20.58 | 20.04 | 20.43 | 1,169,028 | +0.32(+1.61%) |
Feb 04, 2004 | 19.69 | 20.39 | 19.61 | 20.10 | 1,023,151 | +0.38(+1.90%) |
Feb 03, 2004 | 19.18 | 19.86 | 19.11 | 19.73 | 710,247 | +0.30(+1.57%) |