Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 40.66 | 41.38 | 40.66 | 41.36 | 698,138 | +0.70(+1.72%) |
Jan 28, 2005 | 40.89 | 41.15 | 40.57 | 40.66 | 555,103 | -0.64(-1.55%) |
Jan 27, 2005 | 41.57 | 41.71 | 41.23 | 41.30 | 928,919 | -0.36(-0.87%) |
Jan 26, 2005 | 41.51 | 41.75 | 41.35 | 41.66 | 754,819 | +0.16(+0.37%) |
Jan 25, 2005 | 39.81 | 41.84 | 39.81 | 41.51 | 869,225 | +0.01(+0.02%) |
Jan 24, 2005 | 41.28 | 41.90 | 40.98 | 41.50 | 912,576 | +0.24(+0.59%) |
Jan 21, 2005 | 42.10 | 42.12 | 41.18 | 41.26 | 1,188,331 | -0.67(-1.60%) |
Jan 20, 2005 | 43.14 | 43.39 | 41.93 | 41.93 | 1,828,282 | -0.64(-1.50%) |
Jan 19, 2005 | 42.92 | 43.18 | 42.32 | 42.57 | 1,087,371 | -0.66(-1.52%) |
Jan 18, 2005 | 43.43 | 43.44 | 42.70 | 43.22 | 1,364,981 | -0.21(-0.48%) |
Jan 14, 2005 | 43.83 | 44.07 | 42.95 | 43.43 | 1,609,787 | -1.27(-2.84%) |
Jan 13, 2005 | 44.99 | 45.59 | 44.52 | 44.70 | 978,066 | -0.21(-0.46%) |
Jan 12, 2005 | 45.35 | 45.51 | 44.60 | 44.90 | 477,210 | -0.48(-1.06%) |
Jan 11, 2005 | 45.45 | 45.55 | 44.87 | 45.39 | 410,908 | -0.03(-0.08%) |
Jan 10, 2005 | 45.25 | 45.85 | 45.25 | 45.42 | 447,884 | -0.09(-0.21%) |
Jan 07, 2005 | 45.64 | 45.72 | 45.15 | 45.52 | 417,979 | +0.05(+0.11%) |
Jan 06, 2005 | 45.83 | 45.83 | 45.38 | 45.47 | 313,658 | -0.19(-0.42%) |
Jan 05, 2005 | 45.72 | 46.03 | 45.42 | 45.66 | 803,155 | +0.27(+0.59%) |
Jan 04, 2005 | 45.27 | 45.88 | 45.21 | 45.39 | 573,881 | +0.29(+0.65%) |
Jan 03, 2005 | 45.76 | 46.00 | 44.93 | 45.09 | 410,328 | -0.84(-1.82%) |
Dec 31, 2004 | 45.62 | 46.25 | 45.29 | 45.93 | 262,193 | +0.45(+0.99%) |
Dec 30, 2004 | 45.40 | 45.84 | 45.26 | 45.48 | 239,822 | +0.06(+0.13%) |
Dec 29, 2004 | 45.64 | 45.78 | 45.30 | 45.42 | 313,426 | -0.24(-0.53%) |
Dec 28, 2004 | 45.08 | 45.66 | 45.08 | 45.66 | 541,077 | +0.79(+1.75%) |
Dec 27, 2004 | 45.21 | 45.21 | 44.63 | 44.88 | 404,649 | -0.07(-0.15%) |
Dec 23, 2004 | 45.33 | 45.35 | 44.69 | 44.95 | 535,050 | -0.38(-0.84%) |
Dec 22, 2004 | 45.16 | 45.55 | 45.12 | 45.33 | 616,188 | +0.14(+0.31%) |
Dec 21, 2004 | 45.13 | 45.35 | 44.86 | 45.19 | 700,457 | +0.06(+0.13%) |
Dec 20, 2004 | 46.07 | 46.07 | 44.95 | 45.13 | 629,750 | -0.85(-1.86%) |
Dec 17, 2004 | 46.16 | 46.29 | 45.78 | 45.98 | 501,320 | -0.21(-0.45%) |
Dec 16, 2004 | 45.72 | 46.29 | 45.51 | 46.19 | 631,489 | +0.29(+0.64%) |
Dec 15, 2004 | 45.58 | 45.90 | 45.29 | 45.90 | 473,848 | +0.33(+0.72%) |
Dec 14, 2004 | 45.42 | 45.96 | 45.25 | 45.57 | 426,440 | +0.16(+0.34%) |
Dec 13, 2004 | 45.33 | 45.51 | 45.12 | 45.41 | 497,147 | +0.21(+0.46%) |
Dec 10, 2004 | 46.38 | 46.38 | 45.19 | 45.21 | 600,888 | -0.35(-0.78%) |
Dec 09, 2004 | 45.77 | 45.81 | 44.93 | 45.56 | 693,386 | -0.40(-0.86%) |
Dec 08, 2004 | 46.20 | 46.20 | 45.65 | 45.96 | 315,396 | +0.02(+0.04%) |
Dec 07, 2004 | 46.16 | 46.46 | 45.77 | 45.94 | 515,113 | +0.09(+0.21%) |
Dec 06, 2004 | 46.54 | 46.54 | 45.72 | 45.85 | 530,877 | -0.74(-1.59%) |
Dec 03, 2004 | 45.64 | 47.40 | 45.63 | 46.59 | 1,713,992 | +0.76(+1.66%) |
Dec 02, 2004 | 45.42 | 45.98 | 45.16 | 45.83 | 728,739 | +0.41(+0.89%) |
Dec 01, 2004 | 44.97 | 45.51 | 44.93 | 45.42 | 758,876 | +1.21(+2.73%) |
Nov 30, 2004 | 44.09 | 44.37 | 43.76 | 44.21 | 415,660 | +0.13(+0.29%) |
Nov 29, 2004 | 44.43 | 44.43 | 43.70 | 44.09 | 644,239 | -0.30(-0.68%) |
Nov 26, 2004 | 44.13 | 44.56 | 44.13 | 44.39 | 110,812 | +0.10(+0.23%) |
Nov 24, 2004 | 43.96 | 44.43 | 43.88 | 44.28 | 379,496 | +0.32(+0.73%) |
Nov 23, 2004 | 43.57 | 43.96 | 43.14 | 43.96 | 832,017 | +0.31(+0.71%) |
Nov 22, 2004 | 43.27 | 43.85 | 42.99 | 43.65 | 518,475 | +0.53(+1.22%) |
Nov 19, 2004 | 43.39 | 43.56 | 43.05 | 43.13 | 745,546 | +0.10(+0.24%) |
Nov 18, 2004 | 42.86 | 43.08 | 42.53 | 43.02 | 251,297 | +0.01(+0.02%) |
Nov 17, 2004 | 42.53 | 43.12 | 42.52 | 43.02 | 454,375 | +0.41(+0.97%) |
Nov 16, 2004 | 42.70 | 43.01 | 42.37 | 42.60 | 409,865 | -0.32(-0.74%) |
Nov 15, 2004 | 42.81 | 43.05 | 42.53 | 42.92 | 306,703 | +0.02(+0.04%) |
Nov 12, 2004 | 42.95 | 42.96 | 42.13 | 42.90 | 480,224 | -0.07(-0.16%) |
Nov 11, 2004 | 42.46 | 43.13 | 42.33 | 42.97 | 309,717 | +0.60(+1.40%) |
Nov 10, 2004 | 42.63 | 42.70 | 41.89 | 42.38 | 908,751 | -0.26(-0.61%) |
Nov 09, 2004 | 42.27 | 42.86 | 42.14 | 42.64 | 517,431 | +0.32(+0.75%) |
Nov 08, 2004 | 42.19 | 42.63 | 42.10 | 42.32 | 384,828 | -0.34(-0.79%) |
Nov 05, 2004 | 42.74 | 43.35 | 42.20 | 42.65 | 919,762 | +0.60(+1.42%) |
Nov 04, 2004 | 42.24 | 42.32 | 41.65 | 42.06 | 650,962 | -0.18(-0.43%) |
Nov 03, 2004 | 42.45 | 42.71 | 41.88 | 42.24 | 1,305,054 | +0.27(+0.64%) |
Nov 02, 2004 | 41.17 | 42.45 | 41.14 | 41.97 | 1,049,120 | +0.97(+2.38%) |
Nov 01, 2004 | 41.35 | 41.50 | 40.88 | 41.00 | 732,680 | -0.35(-0.86%) |
Oct 29, 2004 | 41.57 | 41.69 | 40.95 | 41.35 | 546,178 | -0.19(-0.46%) |
Oct 28, 2004 | 42.10 | 42.12 | 41.45 | 41.54 | 684,808 | -0.56(-1.33%) |
Oct 27, 2004 | 41.11 | 42.49 | 40.34 | 42.10 | 1,028,256 | +1.77(+4.39%) |
Oct 26, 2004 | 39.29 | 40.42 | 39.18 | 40.33 | 838,276 | +1.26(+3.22%) |
Oct 25, 2004 | 38.26 | 39.25 | 38.04 | 39.07 | 810,457 | +0.41(+1.05%) |
Oct 22, 2004 | 39.55 | 39.73 | 38.65 | 38.67 | 904,810 | -1.05(-2.65%) |
Oct 21, 2004 | 37.96 | 40.12 | 37.79 | 39.72 | 1,420,271 | +2.28(+6.08%) |
Oct 20, 2004 | 37.52 | 38.00 | 36.49 | 37.44 | 924,051 | -0.26(-0.69%) |
Oct 19, 2004 | 38.39 | 38.39 | 37.35 | 37.70 | 634,966 | -0.77(-2.00%) |
Oct 18, 2004 | 38.95 | 38.95 | 38.04 | 38.47 | 579,792 | -0.26(-0.67%) |
Oct 15, 2004 | 39.08 | 39.17 | 38.58 | 38.73 | 544,091 | -0.46(-1.17%) |
Oct 14, 2004 | 39.77 | 39.81 | 38.61 | 39.18 | 767,570 | -0.59(-1.48%) |
Oct 13, 2004 | 39.99 | 40.16 | 39.51 | 39.77 | 435,713 | -0.13(-0.32%) |
Oct 12, 2004 | 40.09 | 40.33 | 39.86 | 39.90 | 720,278 | -0.18(-0.45%) |
Oct 11, 2004 | 39.53 | 40.19 | 39.47 | 40.08 | 444,523 | +0.98(+2.52%) |
Oct 08, 2004 | 39.25 | 39.57 | 38.79 | 39.10 | 522,647 | -0.42(-1.07%) |
Oct 07, 2004 | 39.94 | 39.94 | 39.09 | 39.52 | 555,914 | -0.56(-1.40%) |
Oct 06, 2004 | 39.77 | 40.24 | 39.67 | 40.08 | 358,748 | +0.43(+1.09%) |
Oct 05, 2004 | 39.80 | 39.97 | 39.47 | 39.65 | 567,737 | +0.03(+0.07%) |
Oct 04, 2004 | 40.46 | 40.46 | 39.50 | 39.62 | 598,454 | -0.51(-1.27%) |
Oct 01, 2004 | 39.88 | 40.80 | 39.73 | 40.13 | 988,614 | +0.25(+0.63%) |
Sep 30, 2004 | 38.58 | 39.88 | 38.49 | 39.88 | 936,106 | +1.48(+3.84%) |
Sep 29, 2004 | 37.81 | 38.50 | 37.54 | 38.41 | 454,607 | +0.73(+1.95%) |
Sep 28, 2004 | 37.86 | 38.09 | 37.57 | 37.68 | 329,538 | -0.25(-0.66%) |
Sep 27, 2004 | 38.63 | 38.64 | 37.84 | 37.93 | 516,852 | -0.71(-1.83%) |
Sep 24, 2004 | 38.69 | 38.82 | 38.39 | 38.63 | 503,986 | +0.16(+0.40%) |
Sep 23, 2004 | 38.61 | 38.61 | 38.07 | 38.48 | 517,547 | +0.52(+1.36%) |
Sep 22, 2004 | 38.35 | 38.35 | 37.96 | 37.96 | 235,185 | -0.53(-1.37%) |
Sep 21, 2004 | 38.35 | 38.61 | 38.17 | 38.49 | 296,966 | +0.21(+0.54%) |
Sep 20, 2004 | 38.69 | 38.76 | 37.98 | 38.28 | 428,179 | -0.63(-1.62%) |
Sep 17, 2004 | 38.87 | 38.95 | 38.62 | 38.91 | 559,739 | +0.34(+0.87%) |
Sep 16, 2004 | 38.05 | 38.68 | 38.05 | 38.57 | 550,698 | +0.46(+1.20%) |
Sep 15, 2004 | 38.12 | 38.60 | 37.83 | 38.12 | 463,764 | +0.35(+0.91%) |
Sep 14, 2004 | 37.78 | 37.88 | 37.42 | 37.77 | 839,435 | +0.08(+0.21%) |
Sep 13, 2004 | 37.53 | 38.09 | 37.53 | 37.69 | 1,085,749 | +0.11(+0.30%) |
Sep 10, 2004 | 38.35 | 38.35 | 37.57 | 37.58 | 1,244,085 | -0.82(-2.13%) |
Sep 09, 2004 | 38.74 | 39.11 | 38.35 | 38.40 | 705,789 | -0.48(-1.24%) |
Sep 08, 2004 | 39.12 | 39.21 | 38.61 | 38.88 | 678,781 | -0.37(-0.95%) |
Sep 07, 2004 | 39.22 | 39.54 | 39.00 | 39.25 | 427,368 | +0.03(+0.09%) |
Sep 03, 2004 | 39.28 | 39.84 | 38.81 | 39.22 | 354,807 | -0.05(-0.13%) |
Sep 02, 2004 | 38.41 | 39.41 | 38.30 | 39.27 | 415,776 | +0.93(+2.43%) |
Sep 01, 2004 | 38.35 | 38.44 | 37.98 | 38.34 | 563,796 | +0.12(+0.32%) |
Aug 31, 2004 | 38.82 | 39.00 | 37.91 | 38.22 | 714,018 | -0.53(-1.38%) |
Aug 30, 2004 | 38.69 | 39.19 | 38.69 | 38.75 | 297,894 | -0.04(-0.11%) |
Aug 27, 2004 | 38.78 | 38.84 | 38.62 | 38.80 | 266,829 | +0.16(+0.42%) |
Aug 26, 2004 | 38.80 | 38.88 | 38.59 | 38.63 | 281,666 | -0.25(-0.64%) |
Aug 25, 2004 | 38.35 | 38.90 | 38.05 | 38.88 | 314,469 | +0.65(+1.69%) |
Aug 24, 2004 | 38.39 | 38.56 | 38.05 | 38.24 | 271,350 | -0.03(-0.07%) |
Aug 23, 2004 | 38.52 | 38.72 | 38.26 | 38.26 | 170,043 | -0.15(-0.38%) |
Aug 20, 2004 | 37.96 | 38.69 | 37.90 | 38.41 | 393,173 | +0.31(+0.82%) |
Aug 19, 2004 | 38.00 | 38.25 | 37.85 | 38.10 | 347,504 | +0.09(+0.25%) |
Aug 18, 2004 | 37.93 | 38.29 | 37.61 | 38.00 | 774,640 | +0.08(+0.20%) |
Aug 17, 2004 | 37.96 | 38.33 | 37.83 | 37.93 | 870,384 | +0.01(+0.02%) |
Aug 16, 2004 | 37.49 | 38.24 | 37.49 | 37.92 | 724,450 | +0.45(+1.20%) |
Aug 13, 2004 | 37.77 | 38.31 | 37.44 | 37.47 | 616,768 | -0.28(-0.75%) |
Aug 12, 2004 | 38.43 | 38.43 | 37.74 | 37.75 | 268,684 | -0.77(-1.99%) |
Aug 11, 2004 | 38.61 | 38.69 | 38.00 | 38.52 | 324,090 | -0.22(-0.56%) |
Aug 10, 2004 | 37.92 | 38.74 | 37.79 | 38.74 | 743,692 | +0.86(+2.28%) |
Aug 09, 2004 | 37.93 | 38.18 | 37.76 | 37.87 | 497,842 | -0.05(-0.14%) |
Aug 06, 2004 | 39.00 | 39.01 | 37.75 | 37.93 | 921,733 | -1.51(-3.83%) |
Aug 05, 2004 | 39.99 | 40.07 | 39.00 | 39.44 | 623,143 | -0.48(-1.21%) |
Aug 04, 2004 | 39.86 | 40.29 | 39.07 | 39.92 | 490,540 | -0.07(-0.17%) |
Aug 03, 2004 | 39.95 | 40.35 | 39.64 | 39.99 | 413,226 | -0.09(-0.24%) |
Aug 02, 2004 | 39.57 | 40.17 | 39.34 | 40.08 | 379,148 | +0.38(+0.96%) |
Jul 30, 2004 | 39.62 | 39.94 | 39.43 | 39.70 | 363,964 | +0.00(+0.00%) |
Jul 29, 2004 | 38.96 | 39.72 | 38.65 | 39.70 | 700,804 | +0.74(+1.90%) |
Jul 28, 2004 | 39.19 | 39.25 | 38.42 | 38.96 | 467,125 | -0.23(-0.59%) |
Jul 27, 2004 | 39.30 | 39.50 | 38.94 | 39.19 | 339,738 | +0.01(+0.02%) |
Jul 26, 2004 | 39.62 | 39.88 | 38.95 | 39.18 | 357,357 | -0.41(-1.05%) |
Jul 23, 2004 | 39.71 | 40.08 | 39.34 | 39.60 | 690,140 | -0.10(-0.26%) |
Jul 22, 2004 | 41.19 | 41.20 | 39.47 | 39.70 | 1,219,279 | -1.48(-3.58%) |
Jul 21, 2004 | 41.61 | 42.14 | 41.18 | 41.18 | 587,790 | -0.52(-1.24%) |
Jul 20, 2004 | 41.53 | 41.70 | 40.85 | 41.70 | 535,166 | +0.22(+0.52%) |
Jul 19, 2004 | 41.24 | 41.82 | 41.13 | 41.48 | 454,723 | +0.30(+0.73%) |
Jul 16, 2004 | 41.63 | 41.70 | 40.94 | 41.18 | 511,288 | -0.41(-0.98%) |
Jul 15, 2004 | 42.13 | 42.19 | 41.51 | 41.58 | 472,689 | -0.41(-0.97%) |
Jul 14, 2004 | 41.87 | 42.19 | 41.63 | 41.99 | 821,933 | +0.06(+0.14%) |
Jul 13, 2004 | 41.58 | 42.90 | 41.54 | 41.93 | 1,466,868 | +1.38(+3.40%) |
Jul 12, 2004 | 40.12 | 40.92 | 40.12 | 40.55 | 462,489 | +0.13(+0.32%) |
Jul 09, 2004 | 40.21 | 40.59 | 40.21 | 40.42 | 294,764 | +0.21(+0.51%) |
Jul 08, 2004 | 40.12 | 40.49 | 40.12 | 40.21 | 399,201 | +0.01(+0.02%) |
Jul 07, 2004 | 40.38 | 40.68 | 39.78 | 40.20 | 733,723 | -0.35(-0.85%) |
Jul 06, 2004 | 40.59 | 40.63 | 40.17 | 40.55 | 393,753 | -0.09(-0.23%) |
Jul 02, 2004 | 41.30 | 41.30 | 40.31 | 40.64 | 1,456,899 | -0.66(-1.61%) |
Jul 01, 2004 | 41.32 | 41.67 | 41.07 | 41.31 | 513,606 | -0.02(-0.04%) |
Jun 30, 2004 | 41.20 | 41.77 | 40.92 | 41.32 | 1,080,996 | +0.41(+1.01%) |
Jun 29, 2004 | 39.67 | 40.96 | 39.64 | 40.91 | 1,242,925 | +1.33(+3.36%) |
Jun 28, 2004 | 39.90 | 40.44 | 39.56 | 39.58 | 808,603 | +0.11(+0.28%) |
Jun 25, 2004 | 39.64 | 40.03 | 39.26 | 39.47 | 956,043 | -0.09(-0.22%) |
Jun 24, 2004 | 40.55 | 40.80 | 39.12 | 39.56 | 1,762,907 | -1.51(-3.68%) |
Jun 23, 2004 | 40.94 | 41.09 | 40.47 | 41.07 | 361,993 | +0.03(+0.06%) |
Jun 22, 2004 | 40.46 | 41.04 | 40.13 | 41.04 | 517,547 | +0.47(+1.17%) |
Jun 21, 2004 | 40.76 | 41.07 | 40.27 | 40.57 | 299,053 | -0.36(-0.89%) |
Jun 18, 2004 | 40.38 | 41.34 | 40.38 | 40.93 | 436,525 | +0.03(+0.08%) |
Jun 17, 2004 | 40.46 | 41.03 | 40.17 | 40.89 | 313,194 | +0.29(+0.72%) |
Jun 16, 2004 | 40.27 | 40.63 | 40.04 | 40.60 | 306,703 | +0.36(+0.90%) |
Jun 15, 2004 | 41.15 | 41.27 | 40.21 | 40.24 | 493,901 | -0.45(-1.10%) |
Jun 14, 2004 | 40.59 | 41.07 | 40.55 | 40.69 | 503,290 | +0.02(+0.04%) |
Jun 10, 2004 | 40.35 | 40.94 | 40.35 | 40.67 | 308,558 | +0.26(+0.64%) |
Jun 09, 2004 | 40.46 | 41.13 | 40.39 | 40.41 | 970,996 | -0.23(-0.57%) |
Jun 08, 2004 | 40.39 | 40.64 | 40.16 | 40.64 | 375,787 | +0.25(+0.62%) |
Jun 07, 2004 | 40.12 | 40.47 | 39.99 | 40.39 | 349,359 | +0.41(+1.04%) |
Jun 04, 2004 | 39.89 | 40.29 | 39.89 | 39.98 | 515,809 | +0.09(+0.24%) |
Jun 03, 2004 | 39.56 | 40.25 | 39.51 | 39.88 | 545,366 | +0.14(+0.35%) |
Jun 02, 2004 | 39.64 | 39.85 | 39.60 | 39.75 | 582,226 | +0.28(+0.70%) |
Jun 01, 2004 | 39.51 | 39.68 | 39.26 | 39.47 | 410,676 | -0.22(-0.54%) |
May 28, 2004 | 38.84 | 39.82 | 38.68 | 39.69 | 738,012 | +0.98(+2.54%) |
May 27, 2004 | 38.56 | 38.93 | 38.41 | 38.70 | 533,195 | +0.24(+0.63%) |
May 26, 2004 | 38.56 | 38.85 | 38.42 | 38.46 | 603,206 | -0.16(-0.42%) |
May 25, 2004 | 38.01 | 38.69 | 37.62 | 38.62 | 561,246 | +0.61(+1.61%) |
May 24, 2004 | 38.05 | 38.58 | 37.91 | 38.01 | 550,466 | -0.21(-0.54%) |
May 21, 2004 | 38.56 | 38.57 | 38.20 | 38.22 | 463,648 | -0.21(-0.54%) |
May 20, 2004 | 38.50 | 38.75 | 38.31 | 38.43 | 225,333 | -0.08(-0.20%) |
May 19, 2004 | 39.00 | 39.34 | 38.33 | 38.50 | 444,291 | -0.02(-0.04%) |
May 18, 2004 | 38.52 | 38.92 | 38.37 | 38.52 | 422,152 | +0.26(+0.68%) |
May 17, 2004 | 38.69 | 38.72 | 37.75 | 38.26 | 795,389 | -0.65(-1.66%) |
May 14, 2004 | 39.54 | 39.70 | 38.91 | 38.91 | 631,141 | -0.57(-1.44%) |
May 13, 2004 | 39.51 | 40.13 | 39.17 | 39.48 | 674,956 | -0.09(-0.22%) |
May 12, 2004 | 39.73 | 39.77 | 38.59 | 39.56 | 756,558 | -0.34(-0.84%) |
May 11, 2004 | 40.12 | 40.42 | 39.81 | 39.90 | 469,096 | +0.30(+0.76%) |
May 10, 2004 | 39.77 | 39.78 | 38.87 | 39.60 | 701,848 | -0.25(-0.63%) |
May 07, 2004 | 40.03 | 40.79 | 39.83 | 39.85 | 798,286 | -0.13(-0.32%) |
May 06, 2004 | 40.46 | 40.50 | 39.73 | 39.98 | 681,447 | -0.48(-1.19%) |
May 05, 2004 | 40.59 | 41.15 | 40.39 | 40.46 | 634,387 | +0.17(+0.43%) |
May 04, 2004 | 41.07 | 41.19 | 40.27 | 40.29 | 617,116 | -0.65(-1.58%) |
May 03, 2004 | 40.29 | 41.07 | 39.91 | 40.94 | 692,806 | +0.81(+2.02%) |
Apr 30, 2004 | 40.94 | 40.94 | 40.13 | 40.13 | 653,860 | -0.60(-1.46%) |
Apr 29, 2004 | 41.62 | 41.64 | 40.63 | 40.72 | 814,282 | -0.78(-1.87%) |
Apr 28, 2004 | 41.89 | 41.89 | 41.22 | 41.50 | 641,689 | -0.58(-1.37%) |
Apr 27, 2004 | 41.76 | 42.53 | 41.76 | 42.08 | 1,111,945 | +0.09(+0.23%) |
Apr 26, 2004 | 41.99 | 42.31 | 41.77 | 41.98 | 647,137 | -0.06(-0.14%) |
Apr 23, 2004 | 42.06 | 42.14 | 41.37 | 42.04 | 913,851 | +0.05(+0.12%) |
Apr 22, 2004 | 39.76 | 42.92 | 39.76 | 41.99 | 2,231,308 | +2.23(+5.60%) |
Apr 21, 2004 | 39.18 | 39.76 | 38.63 | 39.76 | 747,981 | +0.59(+1.50%) |
Apr 20, 2004 | 40.08 | 40.20 | 39.18 | 39.18 | 1,050,511 | -0.81(-2.03%) |
Apr 19, 2004 | 40.07 | 40.11 | 39.72 | 39.99 | 550,466 | -0.25(-0.62%) |
Apr 16, 2004 | 40.65 | 40.66 | 40.15 | 40.24 | 512,447 | -0.41(-1.02%) |
Apr 15, 2004 | 40.89 | 41.19 | 40.34 | 40.65 | 1,488,196 | -0.31(-0.76%) |
Apr 14, 2004 | 39.99 | 41.32 | 39.94 | 40.96 | 2,582,986 | +1.40(+3.53%) |
Apr 13, 2004 | 38.82 | 39.74 | 38.82 | 39.56 | 1,710,399 | +1.02(+2.64%) |
Apr 12, 2004 | 38.52 | 38.78 | 38.04 | 38.55 | 641,805 | +0.03(+0.09%) |
Apr 08, 2004 | 38.81 | 38.94 | 38.47 | 38.51 | 808,255 | +0.18(+0.47%) |
Apr 07, 2004 | 38.77 | 38.77 | 38.18 | 38.33 | 888,698 | -0.45(-1.16%) |
Apr 06, 2004 | 39.47 | 39.47 | 38.49 | 38.78 | 801,532 | -0.95(-2.39%) |
Apr 05, 2004 | 39.38 | 39.73 | 39.30 | 39.73 | 721,089 | +0.32(+0.81%) |
Apr 02, 2004 | 39.81 | 39.81 | 37.84 | 39.41 | 2,103,573 | +1.57(+4.15%) |
Apr 01, 2004 | 36.75 | 38.00 | 36.71 | 37.84 | 1,175,465 | +1.09(+2.96%) |
Mar 31, 2004 | 36.62 | 37.00 | 36.44 | 36.75 | 441,857 | -0.01(-0.02%) |
Mar 30, 2004 | 36.54 | 36.87 | 36.36 | 36.76 | 349,127 | +0.22(+0.61%) |
Mar 29, 2004 | 36.97 | 37.08 | 36.34 | 36.54 | 527,516 | +0.04(+0.12%) |
Mar 26, 2004 | 36.54 | 36.71 | 36.39 | 36.49 | 513,258 | -0.04(-0.12%) |
Mar 25, 2004 | 36.34 | 36.66 | 36.15 | 36.54 | 884,293 | +0.41(+1.15%) |
Mar 24, 2004 | 36.06 | 36.58 | 36.01 | 36.12 | 1,317,109 | +0.09(+0.26%) |
Mar 23, 2004 | 35.37 | 36.36 | 35.34 | 36.03 | 941,786 | +0.70(+1.98%) |
Mar 22, 2004 | 35.59 | 35.84 | 35.33 | 35.33 | 698,834 | -0.91(-2.50%) |
Mar 19, 2004 | 36.31 | 36.50 | 36.01 | 36.23 | 700,457 | -0.39(-1.06%) |
Mar 18, 2004 | 36.67 | 36.85 | 35.89 | 36.62 | 469,791 | +0.03(+0.07%) |
Mar 17, 2004 | 36.62 | 36.89 | 36.55 | 36.60 | 494,017 | +0.08(+0.21%) |
Mar 16, 2004 | 35.93 | 36.73 | 35.93 | 36.52 | 742,765 | +0.45(+1.24%) |
Mar 15, 2004 | 36.87 | 36.87 | 35.85 | 36.07 | 765,367 | -0.80(-2.18%) |
Mar 12, 2004 | 36.49 | 36.92 | 36.41 | 36.87 | 651,658 | +0.36(+0.99%) |
Mar 11, 2004 | 36.71 | 36.85 | 36.15 | 36.51 | 1,124,116 | -0.37(-1.01%) |
Mar 10, 2004 | 37.83 | 37.92 | 36.84 | 36.88 | 491,003 | -0.69(-1.84%) |
Mar 09, 2004 | 37.44 | 37.74 | 37.44 | 37.57 | 810,109 | +0.19(+0.51%) |
Mar 08, 2004 | 37.69 | 37.69 | 37.36 | 37.38 | 945,843 | -0.31(-0.82%) |
Mar 05, 2004 | 37.31 | 38.05 | 36.75 | 37.69 | 2,232,120 | -0.55(-1.44%) |
Mar 04, 2004 | 38.74 | 38.74 | 38.17 | 38.24 | 560,203 | -0.57(-1.47%) |
Mar 03, 2004 | 38.65 | 38.90 | 38.41 | 38.81 | 634,850 | +0.22(+0.56%) |
Mar 02, 2004 | 38.27 | 38.94 | 38.24 | 38.60 | 1,032,545 | +0.54(+1.43%) |
Mar 01, 2004 | 37.80 | 38.30 | 37.70 | 38.05 | 858,793 | +0.35(+0.94%) |
Feb 27, 2004 | 38.06 | 38.18 | 37.27 | 37.70 | 1,855,521 | -0.35(-0.91%) |
Feb 26, 2004 | 38.05 | 38.35 | 38.00 | 38.05 | 1,041,818 | -0.15(-0.38%) |
Feb 25, 2004 | 38.41 | 38.62 | 37.83 | 38.19 | 1,020,490 | -0.18(-0.47%) |
Feb 24, 2004 | 38.75 | 38.96 | 37.94 | 38.37 | 1,154,137 | -0.38(-0.98%) |
Feb 23, 2004 | 39.12 | 39.30 | 38.58 | 38.75 | 457,389 | -0.27(-0.69%) |
Feb 20, 2004 | 39.38 | 39.38 | 38.74 | 39.02 | 821,585 | -0.22(-0.55%) |
Feb 19, 2004 | 40.13 | 40.23 | 39.23 | 39.24 | 760,499 | -0.88(-2.19%) |
Feb 18, 2004 | 40.38 | 40.39 | 39.82 | 40.12 | 754,819 | -0.04(-0.11%) |
Feb 17, 2004 | 40.03 | 40.33 | 40.03 | 40.16 | 914,430 | +0.46(+1.15%) |
Feb 13, 2004 | 39.56 | 39.78 | 38.71 | 39.70 | 1,020,722 | +0.32(+0.81%) |
Feb 12, 2004 | 39.30 | 39.58 | 39.03 | 39.38 | 840,710 | +0.12(+0.31%) |
Feb 11, 2004 | 39.65 | 39.65 | 38.54 | 39.26 | 1,785,974 | -0.38(-0.96%) |
Feb 10, 2004 | 39.86 | 40.20 | 39.52 | 39.64 | 877,454 | -0.37(-0.93%) |
Feb 09, 2004 | 39.81 | 40.45 | 39.79 | 40.01 | 535,166 | +0.31(+0.78%) |
Feb 06, 2004 | 39.34 | 39.90 | 39.34 | 39.70 | 826,569 | +0.02(+0.04%) |
Feb 05, 2004 | 39.43 | 39.74 | 39.28 | 39.69 | 960,216 | +0.35(+0.90%) |
Feb 04, 2004 | 39.75 | 40.13 | 39.28 | 39.33 | 952,681 | -0.41(-1.02%) |
Feb 03, 2004 | 39.51 | 40.12 | 39.33 | 39.74 | 1,083,778 | -0.21(-0.52%) |