Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 63.99 | 64.80 | 62.50 | 64.65 | 444,200 | +0.75(+1.17%) |
Jan 28, 2005 | 62.40 | 64.38 | 62.10 | 63.90 | 454,800 | +1.70(+2.73%) |
Jan 27, 2005 | 63.59 | 63.60 | 61.35 | 62.20 | 550,200 | -2.14(-3.33%) |
Jan 26, 2005 | 62.21 | 64.65 | 62.01 | 64.34 | 371,000 | +2.13(+3.42%) |
Jan 25, 2005 | 61.76 | 62.62 | 60.98 | 62.21 | 305,500 | +0.55(+0.89%) |
Jan 24, 2005 | 61.60 | 62.39 | 61.37 | 61.66 | 525,800 | +0.06(+0.10%) |
Jan 21, 2005 | 62.23 | 62.95 | 61.45 | 61.60 | 215,900 | -0.38(-0.61%) |
Jan 20, 2005 | 63.70 | 63.70 | 61.73 | 61.98 | 369,100 | -1.92(-3.00%) |
Jan 19, 2005 | 64.00 | 65.12 | 62.81 | 63.90 | 373,000 | +0.28(+0.44%) |
Jan 18, 2005 | 63.20 | 64.05 | 62.50 | 63.62 | 309,200 | +1.12(+1.79%) |
Jan 14, 2005 | 61.51 | 62.91 | 60.21 | 62.50 | 329,900 | +1.49(+2.44%) |
Jan 13, 2005 | 60.50 | 62.00 | 60.04 | 61.01 | 503,800 | +1.26(+2.11%) |
Jan 12, 2005 | 59.46 | 60.02 | 58.51 | 59.75 | 487,800 | +0.04(+0.07%) |
Jan 11, 2005 | 59.39 | 60.19 | 58.62 | 59.71 | 531,800 | -0.18(-0.30%) |
Jan 10, 2005 | 56.05 | 60.55 | 55.88 | 59.89 | 684,300 | +3.99(+7.15%) |
Jan 07, 2005 | 55.75 | 56.24 | 55.58 | 55.90 | 256,500 | +0.45(+0.80%) |
Jan 06, 2005 | 54.00 | 55.67 | 53.92 | 55.45 | 303,100 | +1.65(+3.07%) |
Jan 05, 2005 | 54.38 | 55.06 | 53.42 | 53.80 | 251,300 | -1.08(-1.96%) |
Jan 04, 2005 | 55.87 | 56.35 | 54.18 | 54.88 | 382,800 | -1.05(-1.87%) |
Jan 03, 2005 | 56.00 | 56.35 | 55.26 | 55.92 | 197,000 | -0.43(-0.76%) |
Dec 31, 2004 | 56.52 | 56.92 | 56.31 | 56.35 | 89,600 | -0.05(-0.09%) |
Dec 30, 2004 | 56.38 | 56.49 | 56.02 | 56.40 | 65,800 | +0.15(+0.27%) |
Dec 29, 2004 | 56.50 | 57.00 | 55.67 | 56.25 | 144,500 | -0.25(-0.44%) |
Dec 28, 2004 | 54.92 | 56.50 | 54.81 | 56.50 | 170,800 | +1.95(+3.57%) |
Dec 27, 2004 | 55.84 | 56.12 | 54.38 | 54.55 | 129,400 | -1.20(-2.14%) |
Dec 23, 2004 | 56.31 | 56.45 | 55.45 | 55.74 | 111,300 | -0.57(-1.00%) |
Dec 22, 2004 | 55.69 | 56.73 | 55.62 | 56.31 | 174,700 | +0.63(+1.13%) |
Dec 21, 2004 | 56.06 | 56.49 | 55.44 | 55.68 | 156,300 | -0.38(-0.69%) |
Dec 20, 2004 | 54.10 | 57.16 | 53.98 | 56.06 | 482,800 | +1.96(+3.63%) |
Dec 17, 2004 | 54.95 | 55.16 | 54.02 | 54.10 | 307,200 | -0.62(-1.14%) |
Dec 16, 2004 | 54.62 | 54.90 | 53.50 | 54.73 | 231,100 | +0.11(+0.19%) |
Dec 15, 2004 | 53.00 | 54.92 | 52.78 | 54.62 | 245,300 | +1.84(+3.50%) |
Dec 14, 2004 | 52.79 | 53.08 | 52.08 | 52.77 | 165,200 | -0.77(-1.43%) |
Dec 13, 2004 | 54.02 | 54.44 | 53.01 | 53.54 | 122,100 | -0.66(-1.23%) |
Dec 10, 2004 | 51.31 | 54.47 | 50.90 | 54.20 | 226,400 | +3.52(+6.93%) |
Dec 09, 2004 | 50.25 | 51.26 | 50.23 | 50.69 | 139,700 | +1.01(+2.03%) |
Dec 08, 2004 | 49.16 | 49.68 | 48.91 | 49.68 | 153,100 | +0.77(+1.56%) |
Dec 07, 2004 | 49.78 | 49.78 | 48.89 | 48.91 | 125,200 | -0.87(-1.74%) |
Dec 06, 2004 | 50.12 | 50.67 | 49.51 | 49.78 | 145,100 | -0.47(-0.94%) |
Dec 03, 2004 | 48.42 | 50.64 | 48.42 | 50.25 | 244,700 | +2.58(+5.40%) |
Dec 02, 2004 | 48.20 | 48.83 | 47.40 | 47.67 | 189,300 | -0.48(-0.99%) |
Dec 01, 2004 | 46.80 | 48.45 | 46.58 | 48.15 | 192,200 | +1.35(+2.88%) |
Nov 30, 2004 | 46.67 | 47.12 | 46.41 | 46.80 | 127,700 | -0.07(-0.15%) |
Nov 29, 2004 | 47.73 | 47.73 | 46.50 | 46.87 | 156,400 | -0.93(-1.95%) |
Nov 26, 2004 | 48.20 | 48.23 | 47.77 | 47.80 | 39,900 | -0.40(-0.83%) |
Nov 24, 2004 | 47.94 | 48.65 | 47.65 | 48.20 | 92,100 | +0.16(+0.33%) |
Nov 23, 2004 | 47.31 | 48.17 | 46.64 | 48.04 | 200,000 | +0.78(+1.65%) |
Nov 22, 2004 | 46.75 | 47.67 | 46.58 | 47.26 | 190,800 | +0.70(+1.49%) |
Nov 19, 2004 | 47.67 | 47.80 | 46.40 | 46.56 | 118,400 | -1.11(-2.32%) |
Nov 18, 2004 | 47.42 | 47.76 | 47.07 | 47.67 | 84,400 | +0.37(+0.78%) |
Nov 17, 2004 | 46.83 | 47.66 | 46.56 | 47.30 | 148,500 | +0.60(+1.28%) |
Nov 16, 2004 | 47.77 | 47.77 | 46.50 | 46.70 | 211,800 | -1.07(-2.24%) |
Nov 15, 2004 | 46.98 | 48.52 | 46.70 | 47.77 | 196,900 | +1.11(+2.37%) |
Nov 12, 2004 | 45.50 | 46.98 | 45.25 | 46.66 | 130,200 | +1.33(+2.93%) |
Nov 11, 2004 | 45.73 | 45.85 | 45.00 | 45.34 | 137,900 | -0.34(-0.74%) |
Nov 10, 2004 | 45.70 | 45.90 | 45.33 | 45.67 | 117,200 | -0.03(-0.05%) |
Nov 09, 2004 | 44.35 | 46.10 | 44.35 | 45.70 | 461,900 | +0.97(+2.16%) |
Nov 08, 2004 | 44.88 | 45.33 | 44.60 | 44.73 | 221,200 | +0.06(+0.13%) |
Nov 05, 2004 | 45.38 | 45.50 | 44.20 | 44.67 | 224,500 | -0.70(-1.54%) |
Nov 04, 2004 | 45.76 | 45.76 | 44.48 | 45.38 | 215,000 | -0.38(-0.83%) |
Nov 03, 2004 | 45.90 | 46.03 | 45.12 | 45.76 | 122,300 | +0.30(+0.67%) |
Nov 02, 2004 | 45.47 | 45.94 | 44.77 | 45.45 | 175,500 | -0.01(-0.02%) |
Nov 01, 2004 | 44.34 | 45.80 | 44.31 | 45.46 | 342,900 | +1.11(+2.50%) |
Oct 29, 2004 | 44.00 | 44.95 | 43.77 | 44.35 | 198,600 | +0.12(+0.28%) |
Oct 28, 2004 | 43.64 | 45.23 | 43.61 | 44.23 | 353,500 | -0.06(-0.15%) |
Oct 27, 2004 | 42.25 | 44.42 | 42.02 | 44.29 | 473,600 | +2.67(+6.42%) |
Oct 26, 2004 | 38.25 | 42.83 | 38.25 | 41.62 | 493,900 | +3.77(+9.97%) |
Oct 25, 2004 | 37.75 | 38.40 | 37.40 | 37.84 | 154,400 | +0.42(+1.12%) |
Oct 22, 2004 | 37.30 | 37.92 | 36.98 | 37.42 | 98,400 | +0.12(+0.32%) |
Oct 21, 2004 | 36.90 | 37.60 | 36.80 | 37.30 | 62,500 | +0.41(+1.11%) |
Oct 20, 2004 | 36.80 | 37.40 | 36.34 | 36.90 | 123,400 | +0.03(+0.07%) |
Oct 19, 2004 | 37.12 | 37.74 | 36.86 | 36.87 | 163,700 | -0.26(-0.69%) |
Oct 18, 2004 | 36.30 | 37.58 | 35.80 | 37.12 | 183,400 | +0.82(+2.26%) |
Oct 15, 2004 | 36.16 | 36.60 | 36.08 | 36.30 | 181,000 | +0.26(+0.71%) |
Oct 14, 2004 | 36.91 | 37.48 | 35.80 | 36.05 | 187,800 | -0.91(-2.45%) |
Oct 13, 2004 | 37.60 | 37.62 | 36.38 | 36.95 | 112,200 | -0.65(-1.72%) |
Oct 12, 2004 | 36.83 | 37.94 | 36.77 | 37.60 | 133,600 | +0.65(+1.75%) |
Oct 11, 2004 | 37.10 | 37.17 | 36.58 | 36.95 | 58,300 | -0.05(-0.12%) |
Oct 08, 2004 | 37.08 | 37.54 | 36.59 | 37.00 | 114,700 | +0.09(+0.26%) |
Oct 07, 2004 | 37.74 | 37.74 | 36.74 | 36.91 | 118,900 | -0.84(-2.21%) |
Oct 06, 2004 | 37.27 | 38.15 | 37.10 | 37.74 | 189,800 | +0.37(+0.98%) |
Oct 05, 2004 | 38.00 | 38.01 | 36.88 | 37.38 | 268,500 | -1.17(-3.04%) |
Oct 04, 2004 | 39.91 | 40.19 | 38.17 | 38.55 | 154,400 | -1.35(-3.40%) |
Oct 01, 2004 | 40.00 | 40.20 | 39.48 | 39.90 | 122,600 | +0.60(+1.53%) |
Sep 30, 2004 | 38.53 | 39.50 | 38.46 | 39.30 | 67,600 | +0.77(+2.00%) |
Sep 29, 2004 | 38.85 | 39.17 | 38.20 | 38.53 | 81,600 | -0.22(-0.57%) |
Sep 28, 2004 | 39.15 | 39.32 | 38.66 | 38.75 | 60,100 | -0.38(-0.96%) |
Sep 27, 2004 | 38.82 | 39.81 | 38.35 | 39.12 | 123,600 | +0.30(+0.79%) |
Sep 24, 2004 | 39.20 | 39.48 | 38.41 | 38.82 | 117,500 | -0.27(-0.70%) |
Sep 23, 2004 | 39.18 | 39.28 | 38.90 | 39.09 | 83,300 | -0.09(-0.22%) |
Sep 22, 2004 | 39.00 | 39.52 | 38.73 | 39.18 | 97,600 | +0.18(+0.46%) |
Sep 21, 2004 | 38.50 | 39.58 | 38.26 | 39.00 | 237,900 | +0.92(+2.43%) |
Sep 20, 2004 | 38.48 | 38.52 | 37.85 | 38.08 | 208,900 | -0.28(-0.74%) |
Sep 17, 2004 | 38.75 | 39.17 | 38.36 | 38.36 | 209,400 | -0.23(-0.60%) |
Sep 16, 2004 | 36.75 | 38.62 | 36.35 | 38.59 | 349,900 | +2.73(+7.61%) |
Sep 15, 2004 | 35.31 | 36.06 | 35.10 | 35.86 | 88,900 | +0.42(+1.19%) |
Sep 14, 2004 | 35.42 | 35.48 | 34.98 | 35.44 | 44,200 | +0.02(+0.04%) |
Sep 13, 2004 | 35.07 | 35.60 | 34.93 | 35.42 | 54,400 | +0.42(+1.21%) |
Sep 10, 2004 | 35.08 | 35.25 | 34.65 | 35.00 | 60,800 | -0.05(-0.14%) |
Sep 09, 2004 | 34.55 | 35.23 | 34.55 | 35.05 | 58,400 | +0.57(+1.67%) |
Sep 08, 2004 | 34.89 | 35.02 | 34.48 | 34.48 | 61,800 | -0.46(-1.33%) |
Sep 07, 2004 | 34.29 | 35.38 | 34.25 | 34.94 | 79,700 | +0.90(+2.64%) |
Sep 03, 2004 | 34.10 | 34.35 | 33.95 | 34.04 | 30,700 | -0.24(-0.70%) |
Sep 02, 2004 | 33.96 | 34.31 | 33.91 | 34.28 | 30,400 | +0.30(+0.90%) |
Sep 01, 2004 | 33.35 | 34.08 | 33.17 | 33.98 | 55,300 | +0.57(+1.71%) |
Aug 31, 2004 | 32.88 | 33.74 | 32.78 | 33.41 | 83,900 | +0.50(+1.52%) |
Aug 30, 2004 | 33.42 | 33.42 | 32.59 | 32.91 | 60,400 | -0.57(-1.70%) |
Aug 27, 2004 | 33.40 | 33.52 | 32.92 | 33.48 | 50,900 | +0.02(+0.07%) |
Aug 26, 2004 | 32.98 | 33.45 | 32.96 | 33.45 | 55,300 | +0.43(+1.29%) |
Aug 25, 2004 | 33.70 | 33.70 | 32.22 | 33.02 | 95,900 | -0.52(-1.56%) |
Aug 24, 2004 | 33.73 | 33.85 | 33.00 | 33.55 | 61,700 | -0.03(-0.09%) |
Aug 23, 2004 | 33.45 | 33.73 | 33.04 | 33.58 | 114,300 | +0.18(+0.54%) |
Aug 20, 2004 | 33.00 | 33.40 | 32.92 | 33.40 | 51,400 | +0.34(+1.03%) |
Aug 19, 2004 | 33.19 | 33.33 | 33.00 | 33.06 | 71,800 | -0.38(-1.14%) |
Aug 18, 2004 | 33.10 | 33.50 | 32.85 | 33.44 | 67,200 | +0.34(+1.03%) |
Aug 17, 2004 | 32.78 | 33.48 | 32.73 | 33.10 | 135,100 | +0.48(+1.49%) |
Aug 16, 2004 | 31.64 | 32.62 | 31.59 | 32.62 | 118,100 | +0.85(+2.66%) |
Aug 13, 2004 | 31.48 | 32.08 | 31.48 | 31.77 | 108,700 | +0.42(+1.34%) |
Aug 12, 2004 | 32.26 | 32.30 | 31.05 | 31.35 | 105,300 | -0.98(-3.03%) |
Aug 11, 2004 | 32.10 | 32.35 | 31.82 | 32.33 | 122,800 | +0.15(+0.47%) |
Aug 10, 2004 | 31.22 | 32.35 | 31.22 | 32.18 | 198,100 | +0.97(+3.11%) |
Aug 09, 2004 | 31.41 | 31.77 | 31.12 | 31.21 | 74,800 | -0.20(-0.64%) |
Aug 06, 2004 | 31.73 | 32.12 | 31.41 | 31.41 | 141,800 | -0.32(-0.99%) |
Aug 05, 2004 | 32.00 | 32.23 | 31.62 | 31.73 | 168,300 | +0.03(+0.08%) |
Aug 04, 2004 | 31.10 | 31.95 | 31.00 | 31.70 | 139,800 | +0.45(+1.46%) |
Aug 03, 2004 | 31.40 | 31.43 | 31.00 | 31.25 | 112,700 | -0.25(-0.81%) |
Aug 02, 2004 | 30.85 | 31.62 | 30.64 | 31.50 | 105,400 | +0.55(+1.78%) |
Jul 30, 2004 | 30.85 | 31.20 | 30.64 | 30.95 | 83,400 | +0.18(+0.57%) |
Jul 29, 2004 | 30.75 | 30.82 | 30.02 | 30.77 | 143,400 | +0.17(+0.57%) |
Jul 28, 2004 | 30.84 | 30.91 | 29.86 | 30.60 | 127,400 | -0.29(-0.94%) |
Jul 27, 2004 | 30.45 | 30.96 | 30.18 | 30.89 | 206,400 | +0.69(+2.28%) |
Jul 26, 2004 | 30.50 | 30.85 | 30.00 | 30.20 | 274,700 | -0.30(-0.98%) |
Jul 23, 2004 | 29.99 | 30.75 | 29.54 | 30.50 | 319,800 | +0.40(+1.33%) |
Jul 22, 2004 | 30.32 | 31.04 | 29.86 | 30.10 | 398,200 | -0.35(-1.15%) |
Jul 21, 2004 | 32.85 | 33.06 | 30.25 | 30.45 | 567,500 | -3.14(-9.33%) |
Jul 20, 2004 | 33.35 | 33.75 | 32.69 | 33.59 | 174,000 | -0.21(-0.64%) |
Jul 19, 2004 | 34.17 | 34.55 | 33.30 | 33.80 | 110,700 | -0.39(-1.13%) |
Jul 16, 2004 | 33.92 | 34.34 | 33.92 | 34.19 | 45,200 | +0.51(+1.51%) |
Jul 15, 2004 | 33.80 | 34.24 | 33.67 | 33.67 | 75,700 | +0.12(+0.37%) |
Jul 14, 2004 | 34.00 | 34.25 | 33.41 | 33.55 | 84,900 | -0.47(-1.38%) |
Jul 13, 2004 | 33.90 | 34.45 | 33.80 | 34.02 | 109,500 | +0.27(+0.80%) |
Jul 12, 2004 | 33.35 | 33.77 | 33.00 | 33.75 | 70,500 | +0.45(+1.34%) |
Jul 09, 2004 | 33.48 | 33.69 | 33.20 | 33.30 | 84,200 | +0.10(+0.32%) |
Jul 08, 2004 | 34.48 | 34.48 | 33.06 | 33.20 | 150,900 | -1.28(-3.71%) |
Jul 07, 2004 | 35.00 | 35.22 | 34.26 | 34.48 | 132,000 | +0.18(+0.52%) |
Jul 06, 2004 | 34.85 | 35.00 | 34.11 | 34.30 | 76,400 | -0.55(-1.58%) |
Jul 02, 2004 | 34.42 | 35.07 | 34.38 | 34.85 | 79,500 | +0.85(+2.50%) |
Jul 01, 2004 | 34.41 | 34.42 | 33.83 | 34.00 | 69,500 | -0.40(-1.16%) |
Jun 30, 2004 | 34.03 | 34.50 | 34.03 | 34.40 | 114,400 | +0.37(+1.07%) |
Jun 29, 2004 | 34.02 | 34.30 | 33.70 | 34.03 | 87,600 | -0.17(-0.48%) |
Jun 28, 2004 | 35.10 | 35.15 | 34.09 | 34.20 | 89,000 | -0.75(-2.15%) |
Jun 25, 2004 | 35.17 | 35.48 | 34.85 | 34.95 | 118,200 | -0.20(-0.58%) |
Jun 24, 2004 | 34.50 | 36.02 | 34.50 | 35.16 | 169,900 | +0.66(+1.90%) |
Jun 23, 2004 | 33.80 | 34.60 | 33.80 | 34.50 | 68,200 | +0.70(+2.07%) |
Jun 22, 2004 | 33.17 | 33.81 | 33.07 | 33.80 | 135,400 | +0.62(+1.88%) |
Jun 21, 2004 | 33.07 | 33.30 | 32.91 | 33.17 | 62,400 | +0.10(+0.30%) |
Jun 18, 2004 | 33.34 | 33.51 | 32.95 | 33.08 | 89,600 | -0.21(-0.65%) |
Jun 17, 2004 | 32.73 | 33.58 | 32.62 | 33.29 | 119,100 | +0.64(+1.96%) |
Jun 16, 2004 | 32.92 | 33.85 | 32.58 | 32.65 | 150,400 | -0.15(-0.46%) |
Jun 15, 2004 | 32.95 | 33.40 | 32.60 | 32.80 | 120,800 | +0.32(+1.00%) |
Jun 14, 2004 | 33.35 | 33.35 | 32.27 | 32.48 | 91,300 | -0.83(-2.49%) |
Jun 10, 2004 | 33.33 | 33.60 | 32.86 | 33.30 | 151,200 | -0.02(-0.06%) |
Jun 09, 2004 | 34.12 | 34.12 | 33.17 | 33.33 | 135,600 | -0.92(-2.70%) |
Jun 08, 2004 | 34.84 | 34.84 | 33.60 | 34.25 | 115,700 | -0.84(-2.41%) |
Jun 07, 2004 | 33.76 | 35.30 | 33.74 | 35.09 | 141,900 | +1.39(+4.12%) |
Jun 04, 2004 | 33.52 | 33.95 | 33.45 | 33.70 | 154,100 | +0.25(+0.75%) |
Jun 03, 2004 | 33.88 | 33.88 | 33.42 | 33.45 | 52,300 | -0.47(-1.39%) |
Jun 02, 2004 | 34.17 | 34.27 | 33.38 | 33.92 | 74,800 | -0.25(-0.73%) |
Jun 01, 2004 | 34.15 | 34.45 | 33.72 | 34.17 | 118,000 | +0.08(+0.23%) |
May 28, 2004 | 34.47 | 34.58 | 34.08 | 34.09 | 60,600 | -0.37(-1.07%) |
May 27, 2004 | 34.10 | 34.62 | 34.05 | 34.47 | 78,300 | +0.49(+1.44%) |
May 26, 2004 | 34.06 | 34.31 | 33.35 | 33.98 | 191,000 | -0.21(-0.63%) |
May 25, 2004 | 32.59 | 34.30 | 32.43 | 34.19 | 142,500 | +1.52(+4.65%) |
May 24, 2004 | 32.02 | 32.76 | 32.02 | 32.67 | 99,900 | +0.80(+2.49%) |
May 21, 2004 | 31.27 | 32.08 | 31.20 | 31.88 | 142,000 | +0.60(+1.92%) |
May 20, 2004 | 31.34 | 31.50 | 30.74 | 31.27 | 143,300 | +0.00(+0.02%) |
May 19, 2004 | 31.36 | 31.75 | 31.11 | 31.27 | 179,400 | -0.09(-0.27%) |
May 18, 2004 | 31.46 | 31.50 | 30.90 | 31.36 | 165,900 | +0.19(+0.61%) |
May 17, 2004 | 31.61 | 31.90 | 31.02 | 31.16 | 171,700 | -0.44(-1.39%) |
May 14, 2004 | 31.43 | 32.15 | 31.00 | 31.61 | 113,700 | +0.30(+0.94%) |
May 13, 2004 | 31.20 | 31.70 | 30.65 | 31.31 | 143,300 | -0.04(-0.13%) |
May 12, 2004 | 30.65 | 31.45 | 29.73 | 31.35 | 219,800 | +0.58(+1.87%) |
May 11, 2004 | 30.35 | 30.96 | 30.30 | 30.77 | 144,000 | +0.47(+1.57%) |
May 10, 2004 | 30.25 | 31.00 | 29.45 | 30.30 | 254,500 | -0.85(-2.73%) |
May 07, 2004 | 34.00 | 34.10 | 30.70 | 31.15 | 345,200 | -3.10(-9.05%) |
May 06, 2004 | 34.73 | 35.20 | 34.01 | 34.25 | 162,700 | -0.66(-1.90%) |
May 05, 2004 | 34.34 | 35.06 | 34.34 | 34.91 | 190,100 | +0.66(+1.94%) |
May 04, 2004 | 33.80 | 34.88 | 33.42 | 34.25 | 198,500 | +0.45(+1.32%) |
May 03, 2004 | 33.92 | 34.08 | 33.57 | 33.80 | 120,100 | -0.12(-0.35%) |
Apr 30, 2004 | 33.66 | 34.31 | 33.52 | 33.92 | 140,000 | +0.30(+0.89%) |
Apr 29, 2004 | 34.10 | 34.55 | 33.24 | 33.62 | 141,100 | -0.45(-1.32%) |
Apr 28, 2004 | 35.12 | 35.17 | 34.06 | 34.08 | 156,200 | -1.05(-2.99%) |
Apr 27, 2004 | 34.90 | 35.62 | 34.76 | 35.12 | 316,400 | +0.33(+0.93%) |
Apr 26, 2004 | 34.50 | 35.14 | 34.47 | 34.80 | 166,700 | +0.30(+0.87%) |
Apr 23, 2004 | 34.85 | 34.85 | 34.37 | 34.50 | 187,700 | -0.45(-1.29%) |
Apr 22, 2004 | 33.85 | 35.00 | 33.62 | 34.95 | 347,500 | +1.45(+4.33%) |
Apr 21, 2004 | 33.25 | 33.99 | 32.85 | 33.50 | 234,800 | +0.59(+1.78%) |
Apr 20, 2004 | 33.88 | 34.00 | 32.88 | 32.91 | 159,300 | -0.96(-2.83%) |
Apr 19, 2004 | 34.00 | 34.00 | 33.55 | 33.88 | 65,600 | -0.12(-0.37%) |
Apr 16, 2004 | 33.90 | 34.15 | 33.84 | 34.00 | 208,900 | +0.36(+1.07%) |
Apr 15, 2004 | 34.42 | 34.52 | 33.34 | 33.64 | 220,400 | -0.48(-1.41%) |
Apr 14, 2004 | 34.49 | 34.49 | 33.80 | 34.12 | 252,200 | -0.38(-1.09%) |
Apr 13, 2004 | 36.02 | 36.02 | 34.25 | 34.49 | 230,200 | -1.53(-4.25%) |
Apr 12, 2004 | 35.94 | 36.15 | 35.70 | 36.02 | 186,700 | +0.09(+0.25%) |
Apr 08, 2004 | 36.23 | 36.50 | 35.91 | 35.94 | 184,600 | -0.11(-0.32%) |
Apr 07, 2004 | 35.98 | 36.20 | 35.60 | 36.05 | 144,500 | +0.07(+0.21%) |
Apr 06, 2004 | 35.70 | 36.12 | 35.70 | 35.98 | 203,300 | +0.29(+0.81%) |
Apr 05, 2004 | 35.90 | 36.17 | 35.23 | 35.69 | 273,000 | -0.31(-0.87%) |
Apr 02, 2004 | 36.95 | 36.95 | 35.95 | 36.00 | 151,600 | -1.08(-2.90%) |
Apr 01, 2004 | 37.25 | 37.34 | 36.76 | 37.08 | 120,800 | -0.05(-0.13%) |
Mar 31, 2004 | 37.38 | 37.90 | 37.12 | 37.12 | 110,900 | -0.26(-0.68%) |
Mar 30, 2004 | 36.67 | 37.38 | 36.45 | 37.38 | 103,200 | +0.68(+1.84%) |
Mar 29, 2004 | 36.95 | 37.17 | 36.45 | 36.70 | 107,000 | -0.25(-0.66%) |
Mar 26, 2004 | 36.12 | 37.13 | 36.10 | 36.95 | 70,800 | +0.85(+2.35%) |
Mar 25, 2004 | 36.12 | 36.60 | 35.99 | 36.10 | 124,600 | +0.05(+0.14%) |
Mar 24, 2004 | 36.02 | 36.16 | 35.75 | 36.05 | 208,800 | +0.18(+0.50%) |
Mar 23, 2004 | 36.62 | 36.70 | 35.65 | 35.87 | 138,600 | -0.63(-1.73%) |
Mar 22, 2004 | 37.17 | 37.17 | 36.50 | 36.50 | 113,100 | -0.81(-2.17%) |
Mar 19, 2004 | 37.16 | 37.57 | 36.90 | 37.31 | 92,200 | +0.16(+0.43%) |
Mar 18, 2004 | 37.08 | 37.35 | 36.73 | 37.15 | 95,800 | -0.05(-0.13%) |
Mar 17, 2004 | 37.22 | 37.85 | 36.80 | 37.20 | 216,200 | -0.01(-0.03%) |
Mar 16, 2004 | 37.13 | 37.24 | 36.48 | 37.21 | 108,600 | +0.20(+0.54%) |
Mar 15, 2004 | 37.52 | 37.85 | 36.75 | 37.01 | 116,000 | -0.74(-1.96%) |
Mar 12, 2004 | 37.33 | 37.75 | 36.76 | 37.75 | 91,700 | +0.47(+1.26%) |
Mar 11, 2004 | 37.04 | 38.10 | 36.45 | 37.28 | 112,900 | +0.22(+0.59%) |
Mar 10, 2004 | 37.75 | 38.66 | 37.04 | 37.06 | 113,500 | -0.63(-1.68%) |
Mar 09, 2004 | 38.85 | 38.85 | 37.45 | 37.70 | 121,800 | -0.91(-2.34%) |
Mar 08, 2004 | 39.18 | 39.71 | 38.19 | 38.60 | 120,000 | -0.57(-1.47%) |
Mar 05, 2004 | 38.53 | 39.83 | 38.45 | 39.17 | 74,100 | +0.64(+1.67%) |
Mar 04, 2004 | 37.80 | 38.78 | 37.78 | 38.53 | 91,600 | +0.61(+1.61%) |
Mar 03, 2004 | 38.60 | 38.60 | 37.70 | 37.92 | 139,800 | -0.78(-2.02%) |
Mar 02, 2004 | 38.60 | 39.10 | 38.30 | 38.70 | 127,800 | +0.05(+0.12%) |
Mar 01, 2004 | 37.54 | 38.70 | 37.54 | 38.66 | 129,000 | +1.62(+4.36%) |
Feb 27, 2004 | 36.65 | 37.41 | 36.60 | 37.04 | 85,500 | +0.39(+1.06%) |
Feb 26, 2004 | 35.07 | 36.65 | 34.91 | 36.65 | 158,900 | +1.10(+3.11%) |
Feb 25, 2004 | 35.17 | 35.85 | 34.74 | 35.55 | 120,500 | +0.47(+1.34%) |
Feb 24, 2004 | 34.76 | 35.30 | 34.71 | 35.08 | 91,200 | +0.32(+0.92%) |
Feb 23, 2004 | 34.85 | 35.05 | 34.60 | 34.76 | 92,500 | +0.01(+0.01%) |
Feb 20, 2004 | 35.38 | 35.38 | 34.62 | 34.75 | 147,900 | -0.63(-1.78%) |
Feb 19, 2004 | 36.12 | 36.12 | 35.10 | 35.38 | 122,800 | -0.53(-1.48%) |
Feb 18, 2004 | 35.55 | 35.96 | 35.23 | 35.91 | 177,500 | +0.00(+0.00%) |
Feb 17, 2004 | 35.55 | 36.17 | 35.54 | 35.91 | 177,100 | +0.83(+2.37%) |
Feb 13, 2004 | 35.38 | 35.49 | 35.02 | 35.08 | 130,800 | +0.02(+0.06%) |
Feb 12, 2004 | 34.65 | 35.57 | 34.41 | 35.06 | 178,400 | +0.34(+0.99%) |
Feb 11, 2004 | 33.38 | 34.97 | 33.05 | 34.72 | 141,100 | +1.34(+4.01%) |
Feb 10, 2004 | 33.35 | 33.50 | 33.16 | 33.38 | 87,800 | +0.02(+0.07%) |
Feb 09, 2004 | 33.20 | 33.65 | 33.20 | 33.35 | 70,400 | +0.40(+1.21%) |
Feb 06, 2004 | 32.41 | 33.12 | 32.41 | 32.95 | 159,000 | +0.75(+2.33%) |
Feb 05, 2004 | 32.05 | 32.30 | 31.75 | 32.20 | 59,900 | +0.20(+0.63%) |
Feb 04, 2004 | 32.35 | 32.38 | 31.93 | 32.00 | 144,400 | -0.44(-1.36%) |
Feb 03, 2004 | 32.50 | 32.83 | 32.40 | 32.44 | 113,200 | -0.27(-0.81%) |