Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.68 | 38.70 | 38.47 | 38.66 | 8,445 | +0.08(+0.20%) |
Dec 30, 2004 | 38.57 | 38.58 | 38.32 | 38.58 | 11,391 | +0.03(+0.08%) |
Dec 29, 2004 | 38.62 | 38.62 | 38.52 | 38.55 | 29,853 | -0.07(-0.17%) |
Dec 28, 2004 | 38.65 | 38.77 | 38.62 | 38.62 | 8,249 | -0.03(-0.07%) |
Dec 27, 2004 | 38.08 | 38.69 | 38.08 | 38.64 | 11,784 | +0.82(+2.17%) |
Dec 23, 2004 | 37.59 | 37.95 | 37.59 | 37.82 | 10,213 | +0.30(+0.79%) |
Dec 22, 2004 | 37.52 | 37.60 | 37.50 | 37.53 | 9,034 | +0.17(+0.45%) |
Dec 21, 2004 | 37.08 | 37.43 | 37.08 | 37.36 | 13,748 | +0.39(+1.06%) |
Dec 20, 2004 | 36.86 | 37.11 | 36.86 | 36.97 | 8,641 | +0.02(+0.06%) |
Dec 17, 2004 | 36.74 | 37.07 | 36.74 | 36.95 | 12,962 | +0.34(+0.93%) |
Dec 16, 2004 | 36.85 | 36.85 | 36.32 | 36.61 | 14,534 | -0.13(-0.36%) |
Dec 15, 2004 | 36.41 | 36.89 | 36.41 | 36.74 | 7,856 | +0.71(+1.98%) |
Dec 14, 2004 | 36.17 | 36.27 | 35.97 | 36.03 | 6,285 | +0.03(+0.07%) |
Dec 13, 2004 | 36.12 | 36.13 | 35.91 | 36.00 | 11,391 | +0.11(+0.30%) |
Dec 10, 2004 | 35.84 | 35.91 | 35.69 | 35.90 | 4,910 | +0.06(+0.16%) |
Dec 09, 2004 | 35.85 | 35.85 | 35.53 | 35.84 | 25,140 | -0.02(-0.04%) |
Dec 08, 2004 | 36.10 | 36.10 | 35.50 | 35.85 | 21,408 | -0.54(-1.50%) |
Dec 07, 2004 | 36.66 | 36.66 | 36.31 | 36.40 | 14,141 | -0.26(-0.72%) |
Dec 06, 2004 | 36.90 | 36.90 | 36.66 | 36.66 | 67,956 | -0.05(-0.12%) |
Dec 03, 2004 | 36.48 | 36.71 | 36.47 | 36.71 | 46,155 | +0.36(+0.99%) |
Dec 02, 2004 | 36.35 | 36.51 | 36.31 | 36.35 | 20,229 | +0.12(+0.34%) |
Dec 01, 2004 | 36.40 | 36.40 | 36.12 | 36.23 | 22,783 | -0.19(-0.53%) |
Nov 30, 2004 | 36.95 | 36.97 | 36.41 | 36.42 | 19,247 | -0.66(-1.78%) |
Nov 29, 2004 | 37.06 | 37.12 | 36.88 | 37.08 | 6,481 | +0.03(+0.07%) |
Nov 26, 2004 | 36.98 | 37.06 | 36.89 | 37.06 | 8,249 | +0.20(+0.55%) |
Nov 24, 2004 | 36.96 | 36.97 | 36.80 | 36.85 | 11,587 | +0.02(+0.06%) |
Nov 23, 2004 | 36.58 | 36.85 | 36.57 | 36.83 | 10,409 | +0.27(+0.75%) |
Nov 22, 2004 | 36.61 | 36.61 | 36.27 | 36.56 | 11,391 | -0.18(-0.49%) |
Nov 19, 2004 | 36.81 | 36.81 | 36.66 | 36.74 | 20,426 | -0.79(-2.10%) |
Nov 18, 2004 | 37.63 | 37.63 | 37.52 | 37.52 | 23,175 | -0.36(-0.94%) |
Nov 17, 2004 | 37.58 | 38.02 | 37.45 | 37.88 | 17,676 | +0.56(+1.50%) |
Nov 16, 2004 | 37.42 | 37.42 | 37.32 | 37.32 | 17,676 | -0.12(-0.31%) |
Nov 15, 2004 | 37.07 | 37.47 | 37.07 | 37.44 | 9,623 | +0.50(+1.35%) |
Nov 12, 2004 | 36.54 | 36.97 | 36.54 | 36.94 | 12,373 | +0.53(+1.45%) |
Nov 11, 2004 | 35.80 | 36.56 | 35.80 | 36.41 | 21,211 | +0.48(+1.33%) |
Nov 10, 2004 | 36.07 | 36.07 | 35.88 | 35.93 | 14,337 | -0.26(-0.73%) |
Nov 09, 2004 | 36.12 | 36.26 | 36.01 | 36.20 | 11,195 | -0.06(-0.15%) |
Nov 08, 2004 | 36.63 | 36.64 | 36.24 | 36.25 | 27,104 | -0.64(-1.73%) |
Nov 05, 2004 | 36.90 | 36.99 | 36.78 | 36.89 | 8,838 | -0.05(-0.14%) |
Nov 04, 2004 | 36.88 | 36.94 | 36.78 | 36.94 | 16,890 | -0.03(-0.08%) |
Nov 03, 2004 | 36.84 | 37.10 | 36.77 | 36.97 | 8,838 | +0.94(+2.61%) |
Nov 02, 2004 | 36.10 | 36.10 | 35.95 | 36.03 | 17,087 | -0.23(-0.63%) |
Nov 01, 2004 | 36.09 | 36.28 | 36.09 | 36.26 | 6,481 | +0.21(+0.59%) |
Oct 29, 2004 | 35.51 | 36.04 | 35.51 | 36.04 | 8,838 | +0.64(+1.80%) |
Oct 28, 2004 | 35.03 | 35.48 | 35.03 | 35.41 | 7,856 | +0.42(+1.19%) |
Oct 27, 2004 | 34.67 | 35.09 | 34.67 | 34.99 | 7,463 | +0.44(+1.28%) |
Oct 26, 2004 | 34.49 | 34.62 | 34.49 | 34.55 | 21,604 | +0.18(+0.52%) |
Oct 25, 2004 | 34.41 | 34.47 | 34.29 | 34.37 | 6,088 | +0.09(+0.25%) |
Oct 22, 2004 | 34.06 | 34.33 | 34.04 | 34.28 | 5,695 | +0.34(+1.01%) |
Oct 21, 2004 | 33.53 | 33.96 | 33.53 | 33.94 | 6,088 | +0.40(+1.20%) |
Oct 20, 2004 | 33.30 | 33.63 | 33.30 | 33.54 | 9,820 | +0.48(+1.45%) |
Oct 19, 2004 | 33.12 | 33.34 | 33.06 | 33.06 | 10,605 | -0.18(-0.55%) |
Oct 18, 2004 | 33.65 | 33.65 | 33.15 | 33.24 | 14,337 | -0.44(-1.32%) |
Oct 15, 2004 | 33.88 | 33.88 | 33.55 | 33.69 | 15,123 | +0.01(+0.02%) |
Oct 14, 2004 | 33.53 | 33.74 | 33.53 | 33.68 | 7,856 | +0.66(+2.00%) |
Oct 13, 2004 | 33.04 | 33.12 | 33.02 | 33.02 | 3,535 | +0.10(+0.29%) |
Oct 12, 2004 | 32.84 | 32.92 | 32.80 | 32.92 | 5,499 | -0.15(-0.46%) |
Oct 11, 2004 | 33.21 | 33.21 | 32.98 | 33.07 | 7,267 | +0.07(+0.20%) |
Oct 08, 2004 | 32.79 | 33.01 | 32.79 | 33.01 | 10,802 | +0.22(+0.67%) |
Oct 07, 2004 | 32.83 | 32.87 | 32.66 | 32.79 | 11,391 | -0.08(-0.25%) |
Oct 06, 2004 | 32.85 | 32.93 | 32.79 | 32.87 | 11,391 | -0.11(-0.32%) |
Oct 05, 2004 | 32.77 | 33.02 | 32.77 | 32.98 | 3,731 | +0.33(+1.01%) |
Oct 04, 2004 | 32.90 | 32.90 | 32.59 | 32.65 | 4,124 | -0.38(-1.14%) |
Oct 01, 2004 | 32.74 | 33.04 | 32.74 | 33.02 | 96,239 | +0.28(+0.86%) |
Sep 30, 2004 | 32.55 | 32.87 | 32.54 | 32.74 | 12,177 | +0.63(+1.97%) |
Sep 29, 2004 | 31.80 | 32.11 | 31.80 | 32.11 | 7,463 | +0.27(+0.86%) |
Sep 28, 2004 | 31.57 | 31.84 | 31.47 | 31.84 | 7,463 | +0.25(+0.79%) |
Sep 27, 2004 | 31.82 | 31.82 | 31.59 | 31.59 | 13,552 | -0.24(-0.75%) |
Sep 24, 2004 | 31.69 | 31.88 | 31.69 | 31.83 | 11,391 | +0.26(+0.82%) |
Sep 23, 2004 | 31.24 | 31.57 | 31.24 | 31.57 | 20,426 | +0.78(+2.55%) |
Sep 22, 2004 | 30.50 | 30.78 | 30.50 | 30.78 | 17,676 | +0.40(+1.32%) |
Sep 21, 2004 | 30.44 | 30.48 | 30.30 | 30.38 | 14,534 | +0.07(+0.22%) |
Sep 20, 2004 | 30.17 | 30.36 | 30.12 | 30.31 | 5,302 | +0.02(+0.05%) |
Sep 17, 2004 | 30.23 | 30.39 | 30.11 | 30.30 | 6,874 | +0.02(+0.05%) |
Sep 16, 2004 | 30.09 | 30.30 | 30.09 | 30.28 | 11,980 | +0.24(+0.80%) |
Sep 15, 2004 | 30.30 | 30.30 | 30.04 | 30.04 | 7,856 | -0.25(-0.84%) |
Sep 14, 2004 | 30.29 | 30.30 | 30.06 | 30.30 | 7,463 | +0.01(+0.02%) |
Sep 13, 2004 | 30.20 | 30.29 | 30.17 | 30.29 | 11,784 | +0.00(+0.00%) |
Sep 10, 2004 | 29.96 | 30.29 | 29.96 | 30.29 | 5,302 | +0.33(+1.10%) |
Sep 09, 2004 | 30.09 | 30.09 | 29.96 | 29.96 | 11,980 | -0.32(-1.04%) |
Sep 08, 2004 | 30.04 | 30.32 | 29.94 | 30.28 | 9,820 | -0.07(-0.22%) |
Sep 07, 2004 | 30.42 | 30.42 | 30.29 | 30.35 | 6,677 | -0.20(-0.67%) |
Sep 03, 2004 | 30.64 | 30.64 | 30.48 | 30.55 | 6,285 | -0.19(-0.63%) |
Sep 02, 2004 | 30.80 | 30.82 | 30.64 | 30.74 | 5,106 | +0.00(+0.00%) |
Sep 01, 2004 | 30.55 | 30.80 | 30.49 | 30.74 | 10,605 | +0.47(+1.55%) |
Aug 31, 2004 | 29.86 | 30.27 | 29.84 | 30.27 | 4,713 | +0.34(+1.12%) |
Aug 30, 2004 | 30.04 | 30.09 | 29.94 | 29.94 | 3,928 | -0.07(-0.22%) |
Aug 27, 2004 | 29.73 | 30.00 | 29.73 | 30.00 | 9,034 | +0.42(+1.43%) |
Aug 26, 2004 | 29.84 | 29.84 | 29.58 | 29.58 | 16,890 | -0.25(-0.85%) |
Aug 25, 2004 | 29.86 | 29.89 | 29.75 | 29.84 | 7,659 | -0.03(-0.09%) |
Aug 24, 2004 | 29.99 | 29.99 | 29.73 | 29.86 | 10,605 | -0.16(-0.53%) |
Aug 23, 2004 | 30.08 | 30.31 | 30.01 | 30.02 | 6,874 | -0.19(-0.62%) |
Aug 20, 2004 | 30.27 | 30.34 | 30.12 | 30.21 | 6,088 | -0.09(-0.29%) |
Aug 19, 2004 | 29.81 | 30.29 | 29.81 | 30.29 | 7,267 | +0.52(+1.74%) |
Aug 18, 2004 | 29.72 | 29.77 | 29.66 | 29.77 | 6,677 | +0.10(+0.34%) |
Aug 17, 2004 | 29.55 | 29.77 | 29.55 | 29.67 | 14,141 | -0.08(-0.27%) |
Aug 16, 2004 | 29.57 | 29.76 | 29.49 | 29.75 | 20,426 | +0.06(+0.21%) |
Aug 13, 2004 | 29.82 | 29.85 | 29.51 | 29.69 | 18,462 | -0.38(-1.25%) |
Aug 12, 2004 | 30.04 | 30.07 | 29.97 | 30.07 | 7,659 | -0.10(-0.34%) |
Aug 11, 2004 | 30.24 | 30.24 | 30.04 | 30.17 | 5,695 | -0.25(-0.82%) |
Aug 10, 2004 | 30.32 | 30.46 | 30.32 | 30.42 | 4,320 | +0.09(+0.29%) |
Aug 09, 2004 | 30.27 | 30.34 | 30.00 | 30.34 | 9,427 | +0.04(+0.13%) |
Aug 06, 2004 | 30.22 | 30.29 | 30.17 | 30.29 | 7,070 | +0.08(+0.25%) |
Aug 05, 2004 | 30.26 | 30.26 | 30.22 | 30.22 | 6,677 | -0.02(-0.07%) |
Aug 04, 2004 | 30.24 | 30.29 | 30.22 | 30.24 | 7,463 | -0.04(-0.12%) |
Aug 03, 2004 | 30.23 | 30.31 | 30.22 | 30.27 | 9,231 | +0.02(+0.07%) |
Aug 02, 2004 | 30.30 | 30.30 | 30.22 | 30.25 | 12,373 | +0.06(+0.20%) |
Jul 30, 2004 | 30.04 | 30.29 | 30.04 | 30.19 | 6,088 | +0.31(+1.04%) |
Jul 29, 2004 | 29.68 | 29.95 | 29.68 | 29.88 | 13,944 | +0.46(+1.56%) |
Jul 28, 2004 | 29.48 | 29.48 | 29.28 | 29.42 | 11,195 | -0.08(-0.28%) |
Jul 27, 2004 | 29.79 | 29.79 | 29.42 | 29.51 | 25,925 | -0.41(-1.36%) |
Jul 26, 2004 | 29.86 | 29.91 | 29.76 | 29.91 | 4,713 | +0.13(+0.43%) |
Jul 23, 2004 | 30.03 | 30.03 | 29.76 | 29.79 | 19,051 | -0.39(-1.28%) |
Jul 22, 2004 | 30.45 | 30.45 | 30.15 | 30.17 | 10,409 | -0.43(-1.40%) |
Jul 21, 2004 | 31.00 | 31.00 | 30.50 | 30.60 | 26,514 | -0.65(-2.09%) |
Jul 20, 2004 | 31.47 | 31.47 | 31.16 | 31.25 | 5,302 | -0.39(-1.24%) |
Jul 19, 2004 | 31.55 | 31.68 | 31.31 | 31.64 | 15,908 | +0.35(+1.11%) |
Jul 16, 2004 | 31.10 | 31.41 | 31.10 | 31.30 | 4,124 | +0.17(+0.54%) |
Jul 15, 2004 | 31.51 | 31.51 | 31.13 | 31.13 | 8,052 | -0.64(-2.00%) |
Jul 14, 2004 | 31.59 | 31.80 | 31.57 | 31.77 | 5,892 | +0.10(+0.31%) |
Jul 13, 2004 | 32.08 | 32.08 | 31.65 | 31.67 | 11,784 | -0.51(-1.60%) |
Jul 12, 2004 | 32.01 | 32.18 | 32.01 | 32.18 | 14,926 | +0.19(+0.59%) |
Jul 09, 2004 | 31.69 | 31.99 | 31.67 | 31.99 | 5,106 | +0.30(+0.95%) |
Jul 08, 2004 | 32.10 | 32.10 | 31.69 | 31.69 | 12,177 | -0.35(-1.10%) |
Jul 07, 2004 | 31.80 | 32.31 | 31.80 | 32.05 | 20,426 | +0.12(+0.37%) |
Jul 06, 2004 | 31.79 | 31.93 | 31.59 | 31.93 | 10,802 | +0.39(+1.24%) |
Jul 02, 2004 | 31.31 | 31.57 | 31.31 | 31.54 | 4,320 | +0.32(+1.01%) |
Jul 01, 2004 | 31.31 | 31.31 | 31.12 | 31.22 | 9,034 | -0.22(-0.70%) |
Jun 30, 2004 | 31.19 | 31.46 | 31.19 | 31.44 | 5,892 | +0.13(+0.41%) |
Jun 29, 2004 | 31.52 | 31.52 | 31.31 | 31.31 | 5,892 | -0.08(-0.26%) |
Jun 28, 2004 | 31.44 | 31.56 | 31.39 | 31.39 | 14,926 | +0.08(+0.26%) |
Jun 25, 2004 | 31.16 | 31.45 | 31.16 | 31.31 | 6,481 | +0.09(+0.29%) |
Jun 24, 2004 | 31.08 | 31.47 | 31.08 | 31.22 | 17,872 | +0.29(+0.92%) |
Jun 23, 2004 | 30.95 | 31.01 | 30.76 | 30.94 | 8,838 | +0.08(+0.25%) |
Jun 22, 2004 | 30.99 | 31.01 | 30.77 | 30.86 | 19,051 | -0.13(-0.41%) |
Jun 21, 2004 | 30.98 | 31.11 | 30.98 | 30.99 | 15,123 | +0.45(+1.47%) |
Jun 18, 2004 | 30.00 | 30.55 | 30.00 | 30.54 | 66,974 | +0.66(+2.22%) |
Jun 17, 2004 | 29.88 | 29.94 | 29.83 | 29.88 | 30,246 | -0.11(-0.37%) |
Jun 16, 2004 | 30.20 | 30.20 | 29.79 | 29.99 | 35,942 | -0.40(-1.32%) |
Jun 15, 2004 | 30.04 | 30.39 | 29.84 | 30.39 | 32,603 | +0.22(+0.74%) |
Jun 14, 2004 | 30.17 | 30.24 | 30.09 | 30.17 | 43,405 | -0.10(-0.34%) |
Jun 10, 2004 | 30.06 | 30.27 | 30.06 | 30.27 | 9,623 | +0.08(+0.27%) |
Jun 09, 2004 | 30.12 | 30.27 | 29.92 | 30.19 | 143,180 | -0.49(-1.59%) |
Jun 08, 2004 | 30.55 | 30.75 | 30.42 | 30.68 | 33,781 | -0.19(-0.61%) |
Jun 07, 2004 | 30.51 | 30.86 | 30.51 | 30.86 | 21,604 | -0.30(-0.95%) |
Jun 04, 2004 | 30.62 | 31.19 | 30.62 | 31.16 | 34,960 | +0.54(+1.78%) |
Jun 03, 2004 | 31.06 | 31.06 | 30.61 | 30.62 | 33,781 | -0.65(-2.08%) |
Jun 02, 2004 | 31.31 | 31.36 | 31.20 | 31.27 | 12,766 | -0.30(-0.95%) |
Jun 01, 2004 | 31.67 | 31.67 | 31.57 | 31.57 | 14,534 | -0.10(-0.32%) |
May 28, 2004 | 31.72 | 31.72 | 31.62 | 31.67 | 31,621 | -0.05(-0.16%) |
May 27, 2004 | 31.68 | 31.72 | 31.61 | 31.72 | 7,070 | +0.16(+0.52%) |
May 26, 2004 | 31.51 | 31.57 | 31.32 | 31.56 | 12,177 | +0.05(+0.15%) |
May 25, 2004 | 31.18 | 31.51 | 31.08 | 31.51 | 10,802 | +0.33(+1.06%) |
May 24, 2004 | 31.06 | 31.29 | 31.06 | 31.18 | 15,123 | +0.20(+0.66%) |
May 21, 2004 | 30.49 | 31.11 | 30.49 | 30.98 | 16,694 | +0.61(+2.01%) |
May 20, 2004 | 30.47 | 30.47 | 30.30 | 30.37 | 22,979 | -0.10(-0.33%) |
May 19, 2004 | 30.20 | 30.47 | 30.20 | 30.47 | 7,267 | +0.71(+2.38%) |
May 18, 2004 | 29.40 | 29.76 | 29.40 | 29.76 | 5,499 | +0.39(+1.32%) |
May 17, 2004 | 29.39 | 29.47 | 29.26 | 29.37 | 3,928 | -0.14(-0.48%) |
May 14, 2004 | 29.28 | 29.53 | 29.28 | 29.52 | 4,713 | -0.56(-1.86%) |
May 13, 2004 | 29.91 | 30.09 | 29.89 | 30.08 | 7,856 | -0.05(-0.17%) |
May 12, 2004 | 29.94 | 30.17 | 29.89 | 30.13 | 16,890 | +0.33(+1.09%) |
May 11, 2004 | 29.60 | 29.93 | 29.60 | 29.80 | 8,249 | +0.08(+0.26%) |
May 10, 2004 | 30.17 | 30.17 | 29.58 | 29.72 | 18,265 | -0.89(-2.91%) |
May 07, 2004 | 31.36 | 31.36 | 30.45 | 30.62 | 20,229 | -1.31(-4.11%) |
May 06, 2004 | 32.84 | 32.84 | 31.90 | 31.93 | 34,763 | -1.70(-5.04%) |
May 05, 2004 | 33.32 | 33.63 | 33.32 | 33.62 | 7,659 | +0.55(+1.68%) |
May 04, 2004 | 32.79 | 33.07 | 32.74 | 33.07 | 5,106 | +0.62(+1.90%) |
May 03, 2004 | 32.45 | 32.45 | 32.33 | 32.45 | 8,445 | +0.00(+0.00%) |
Apr 30, 2004 | 32.47 | 32.47 | 32.19 | 32.45 | 9,231 | -0.02(-0.06%) |
Apr 29, 2004 | 32.48 | 32.49 | 32.41 | 32.47 | 3,731 | -0.39(-1.19%) |
Apr 28, 2004 | 33.09 | 33.10 | 32.74 | 32.87 | 11,784 | -0.33(-1.00%) |
Apr 27, 2004 | 33.10 | 33.22 | 33.09 | 33.20 | 18,658 | -0.16(-0.49%) |
Apr 26, 2004 | 33.49 | 33.49 | 33.23 | 33.36 | 14,337 | -0.09(-0.26%) |
Apr 23, 2004 | 33.48 | 33.52 | 33.35 | 33.45 | 3,338 | -0.03(-0.09%) |
Apr 22, 2004 | 33.09 | 33.48 | 33.09 | 33.48 | 4,517 | +0.38(+1.15%) |
Apr 21, 2004 | 33.24 | 33.28 | 33.08 | 33.09 | 4,517 | -0.50(-1.49%) |
Apr 20, 2004 | 33.72 | 33.72 | 33.47 | 33.59 | 3,928 | +0.01(+0.02%) |
Apr 19, 2004 | 33.38 | 33.59 | 33.38 | 33.59 | 14,926 | +0.08(+0.23%) |
Apr 16, 2004 | 33.27 | 33.51 | 33.27 | 33.51 | 4,320 | +0.25(+0.77%) |
Apr 15, 2004 | 33.09 | 33.35 | 33.09 | 33.26 | 13,355 | -0.07(-0.20%) |
Apr 14, 2004 | 33.36 | 33.36 | 33.00 | 33.32 | 12,570 | -0.69(-2.04%) |
Apr 13, 2004 | 34.24 | 34.24 | 33.87 | 34.02 | 11,195 | -0.77(-2.22%) |
Apr 12, 2004 | 34.61 | 34.79 | 34.57 | 34.79 | 6,481 | +0.18(+0.51%) |
Apr 08, 2004 | 34.35 | 34.63 | 34.30 | 34.61 | 4,713 | +0.27(+0.79%) |
Apr 07, 2004 | 34.08 | 34.42 | 34.00 | 34.34 | 13,944 | +0.26(+0.78%) |
Apr 06, 2004 | 34.03 | 34.12 | 33.96 | 34.08 | 12,570 | +0.25(+0.74%) |
Apr 05, 2004 | 34.04 | 34.04 | 33.60 | 33.83 | 14,534 | -0.72(-2.08%) |
Apr 02, 2004 | 35.03 | 35.03 | 34.48 | 34.55 | 21,997 | -0.61(-1.74%) |
Apr 01, 2004 | 34.62 | 35.16 | 34.62 | 35.16 | 7,659 | +1.07(+3.15%) |
Mar 31, 2004 | 33.85 | 34.08 | 33.85 | 34.08 | 5,106 | +0.20(+0.59%) |
Mar 30, 2004 | 33.96 | 34.06 | 33.86 | 33.88 | 8,641 | -0.33(-0.97%) |
Mar 29, 2004 | 34.22 | 34.22 | 34.00 | 34.21 | 14,141 | -0.13(-0.39%) |
Mar 26, 2004 | 33.86 | 34.47 | 33.82 | 34.35 | 8,445 | +0.41(+1.22%) |
Mar 25, 2004 | 33.71 | 34.24 | 33.71 | 33.93 | 19,640 | +0.15(+0.45%) |
Mar 24, 2004 | 33.46 | 33.86 | 33.46 | 33.78 | 10,016 | +0.20(+0.59%) |
Mar 23, 2004 | 33.55 | 33.91 | 33.26 | 33.58 | 21,801 | -0.45(-1.33%) |
Mar 22, 2004 | 34.09 | 34.09 | 33.87 | 34.04 | 8,445 | -0.48(-1.39%) |
Mar 19, 2004 | 34.32 | 34.69 | 34.32 | 34.52 | 10,213 | -0.06(-0.16%) |
Mar 18, 2004 | 34.37 | 34.57 | 34.12 | 34.57 | 7,659 | -0.07(-0.21%) |
Mar 17, 2004 | 34.04 | 34.64 | 34.04 | 34.64 | 8,838 | +0.61(+1.78%) |
Mar 16, 2004 | 34.05 | 34.10 | 33.71 | 34.04 | 34,960 | +1.04(+3.16%) |
Mar 15, 2004 | 32.94 | 33.19 | 32.88 | 32.99 | 76,598 | -0.53(-1.59%) |
Mar 12, 2004 | 33.60 | 33.60 | 33.30 | 33.53 | 15,123 | -0.26(-0.77%) |
Mar 11, 2004 | 33.68 | 33.83 | 33.60 | 33.79 | 21,408 | -0.12(-0.36%) |
Mar 10, 2004 | 34.31 | 34.32 | 33.91 | 33.91 | 19,837 | -0.62(-1.78%) |
Mar 09, 2004 | 33.99 | 34.53 | 33.99 | 34.53 | 10,213 | +0.67(+1.97%) |
Mar 08, 2004 | 33.60 | 33.93 | 33.60 | 33.86 | 4,320 | +0.59(+1.76%) |
Mar 05, 2004 | 32.68 | 33.27 | 32.68 | 33.27 | 9,427 | +0.72(+2.21%) |
Mar 04, 2004 | 32.42 | 32.62 | 32.38 | 32.55 | 5,302 | +0.26(+0.82%) |
Mar 03, 2004 | 32.43 | 32.48 | 32.28 | 32.29 | 14,337 | -0.87(-2.63%) |
Mar 02, 2004 | 33.59 | 33.59 | 33.11 | 33.16 | 6,088 | -0.38(-1.14%) |
Mar 01, 2004 | 33.47 | 33.60 | 33.26 | 33.54 | 7,856 | +0.24(+0.73%) |
Feb 27, 2004 | 33.24 | 33.30 | 33.12 | 33.30 | 7,070 | +0.15(+0.46%) |
Feb 26, 2004 | 33.43 | 33.43 | 33.10 | 33.15 | 12,962 | -0.34(-1.02%) |
Feb 25, 2004 | 33.07 | 33.50 | 33.01 | 33.49 | 13,355 | +0.54(+1.65%) |
Feb 24, 2004 | 32.94 | 32.94 | 32.81 | 32.94 | 35,745 | +0.13(+0.39%) |
Feb 23, 2004 | 32.97 | 32.97 | 32.81 | 32.81 | 13,355 | -0.03(-0.09%) |
Feb 20, 2004 | 33.40 | 33.40 | 32.72 | 32.85 | 13,552 | -0.76(-2.26%) |
Feb 19, 2004 | 33.32 | 33.69 | 33.32 | 33.60 | 7,659 | +0.23(+0.69%) |
Feb 18, 2004 | 34.44 | 34.44 | 33.22 | 33.37 | 51,654 | -0.97(-2.82%) |
Feb 17, 2004 | 34.20 | 34.36 | 33.99 | 34.34 | 16,890 | +0.39(+1.15%) |
Feb 13, 2004 | 33.89 | 34.05 | 33.72 | 33.95 | 8,838 | -0.07(-0.21%) |
Feb 12, 2004 | 33.87 | 34.14 | 33.87 | 34.02 | 7,070 | +0.24(+0.72%) |
Feb 11, 2004 | 33.29 | 33.78 | 33.24 | 33.78 | 10,605 | +0.36(+1.07%) |
Feb 10, 2004 | 32.80 | 33.45 | 32.80 | 33.42 | 11,195 | +0.59(+1.80%) |
Feb 09, 2004 | 32.58 | 32.89 | 32.58 | 32.83 | 10,605 | +0.59(+1.83%) |
Feb 06, 2004 | 31.86 | 32.24 | 31.86 | 32.24 | 14,141 | +0.33(+1.02%) |
Feb 05, 2004 | 32.07 | 32.07 | 31.91 | 31.91 | 7,070 | -0.08(-0.25%) |
Feb 04, 2004 | 32.23 | 32.23 | 31.93 | 31.99 | 28,282 | -0.23(-0.71%) |
Feb 03, 2004 | 31.92 | 32.23 | 31.92 | 32.22 | 12,570 | +0.38(+1.18%) |
Feb 02, 2004 | 31.82 | 31.87 | 31.75 | 31.85 | 11,195 | -0.66(-2.04%) |
Jan 30, 2004 | 32.35 | 32.51 | 32.20 | 32.51 | 8,249 | +0.04(+0.11%) |
Jan 29, 2004 | 32.53 | 32.53 | 32.23 | 32.47 | 8,641 | -0.03(-0.09%) |
Jan 28, 2004 | 32.84 | 32.84 | 32.50 | 32.50 | 16,301 | -0.64(-1.94%) |
Jan 27, 2004 | 33.45 | 33.45 | 33.15 | 33.15 | 383,777 | -0.43(-1.27%) |
Jan 26, 2004 | 33.78 | 33.78 | 33.57 | 33.57 | 10,605 | -0.10(-0.30%) |
Jan 23, 2004 | 33.48 | 33.71 | 33.48 | 33.68 | 11,980 | +0.10(+0.29%) |
Jan 22, 2004 | 33.17 | 33.58 | 33.17 | 33.58 | 15,516 | +0.59(+1.79%) |
Jan 21, 2004 | 32.48 | 32.99 | 32.48 | 32.99 | 11,391 | +0.76(+2.35%) |
Jan 20, 2004 | 32.23 | 32.23 | 32.10 | 32.23 | 19,247 | -0.12(-0.36%) |
Jan 16, 2004 | 32.51 | 32.51 | 32.35 | 32.35 | 9,623 | -0.47(-1.43%) |
Jan 15, 2004 | 32.59 | 32.81 | 32.53 | 32.81 | 8,641 | +0.13(+0.40%) |
Jan 14, 2004 | 32.81 | 32.87 | 32.68 | 32.68 | 12,570 | -0.33(-1.00%) |
Jan 13, 2004 | 32.85 | 33.05 | 32.85 | 33.01 | 13,944 | -0.08(-0.25%) |
Jan 12, 2004 | 32.81 | 33.09 | 32.77 | 33.09 | 10,213 | +0.33(+1.01%) |
Jan 09, 2004 | 32.74 | 32.84 | 32.74 | 32.76 | 8,052 | +0.19(+0.59%) |
Jan 08, 2004 | 32.25 | 32.70 | 32.25 | 32.57 | 24,354 | +0.64(+1.99%) |
Jan 07, 2004 | 31.48 | 31.93 | 31.48 | 31.93 | 8,052 | +0.46(+1.46%) |
Jan 06, 2004 | 31.31 | 31.65 | 31.27 | 31.48 | 13,552 | +0.33(+1.06%) |
Jan 05, 2004 | 31.06 | 31.21 | 31.06 | 31.14 | 9,231 | +0.16(+0.51%) |