Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.40 | 45.94 | 45.38 | 45.45 | 4,096,777 | -0.09(-0.20%) |
Dec 30, 2004 | 45.93 | 45.97 | 45.50 | 45.54 | 3,179,575 | -0.34(-0.74%) |
Dec 29, 2004 | 45.55 | 45.94 | 45.43 | 45.88 | 4,792,512 | +0.11(+0.25%) |
Dec 28, 2004 | 45.11 | 46.00 | 44.96 | 45.77 | 7,393,085 | +0.72(+1.59%) |
Dec 27, 2004 | 45.41 | 45.79 | 44.90 | 45.05 | 6,236,067 | -0.40(-0.87%) |
Dec 23, 2004 | 44.91 | 45.68 | 44.80 | 45.45 | 6,241,572 | +0.48(+1.07%) |
Dec 22, 2004 | 45.01 | 45.34 | 44.77 | 44.97 | 6,331,909 | -0.37(-0.82%) |
Dec 21, 2004 | 44.63 | 45.34 | 44.50 | 45.34 | 9,043,286 | +0.74(+1.67%) |
Dec 20, 2004 | 44.83 | 45.19 | 44.53 | 44.60 | 6,638,913 | -0.11(-0.24%) |
Dec 17, 2004 | 44.36 | 45.53 | 44.28 | 44.70 | 13,078,521 | -0.10(-0.22%) |
Dec 16, 2004 | 45.22 | 45.34 | 44.55 | 44.80 | 7,652,803 | -0.21(-0.47%) |
Dec 15, 2004 | 45.49 | 45.79 | 44.87 | 45.02 | 9,148,867 | -0.58(-1.27%) |
Dec 14, 2004 | 45.11 | 45.96 | 45.05 | 45.60 | 8,229,548 | +0.29(+0.64%) |
Dec 13, 2004 | 45.38 | 45.45 | 45.13 | 45.31 | 8,568,594 | +0.00(+0.00%) |
Dec 10, 2004 | 45.09 | 45.60 | 44.99 | 45.31 | 7,212,411 | -0.27(-0.59%) |
Dec 09, 2004 | 44.53 | 45.58 | 44.28 | 45.58 | 11,604,477 | +0.89(+2.00%) |
Dec 08, 2004 | 44.14 | 45.13 | 44.10 | 44.68 | 9,229,182 | +0.79(+1.81%) |
Dec 07, 2004 | 44.92 | 44.99 | 43.84 | 43.89 | 9,903,462 | -0.64(-1.45%) |
Dec 06, 2004 | 43.92 | 44.81 | 43.83 | 44.53 | 8,996,423 | +0.60(+1.37%) |
Dec 03, 2004 | 44.14 | 45.34 | 43.84 | 43.93 | 17,586,190 | -0.66(-1.48%) |
Dec 02, 2004 | 43.29 | 44.68 | 43.25 | 44.59 | 17,955,442 | +1.40(+3.25%) |
Dec 01, 2004 | 42.51 | 43.22 | 42.49 | 43.19 | 10,163,039 | +0.65(+1.53%) |
Nov 30, 2004 | 42.87 | 43.09 | 42.54 | 42.54 | 11,494,379 | -0.50(-1.15%) |
Nov 29, 2004 | 42.63 | 43.19 | 42.44 | 43.03 | 9,929,999 | +0.38(+0.88%) |
Nov 26, 2004 | 42.62 | 43.09 | 42.60 | 42.66 | 2,495,132 | -0.17(-0.40%) |
Nov 24, 2004 | 42.72 | 42.92 | 42.62 | 42.83 | 8,132,295 | +0.35(+0.83%) |
Nov 23, 2004 | 42.57 | 42.64 | 42.00 | 42.47 | 12,255,608 | -0.30(-0.70%) |
Nov 22, 2004 | 42.47 | 42.78 | 41.79 | 42.77 | 10,248,859 | +0.35(+0.82%) |
Nov 19, 2004 | 42.56 | 42.58 | 41.83 | 42.42 | 11,892,285 | -0.14(-0.33%) |
Nov 18, 2004 | 42.38 | 42.86 | 42.30 | 42.56 | 8,252,555 | +0.15(+0.35%) |
Nov 17, 2004 | 42.22 | 42.68 | 42.12 | 42.42 | 13,449,043 | +0.02(+0.05%) |
Nov 16, 2004 | 42.16 | 42.50 | 41.95 | 42.39 | 7,371,348 | -0.06(-0.13%) |
Nov 15, 2004 | 42.08 | 42.45 | 41.98 | 42.45 | 5,880,789 | -0.04(-0.08%) |
Nov 12, 2004 | 42.51 | 42.57 | 41.77 | 42.49 | 7,605,376 | +0.06(+0.15%) |
Nov 11, 2004 | 42.09 | 42.58 | 41.91 | 42.42 | 6,496,915 | +0.38(+0.91%) |
Nov 10, 2004 | 41.91 | 42.42 | 41.66 | 42.04 | 8,978,074 | -0.34(-0.80%) |
Nov 09, 2004 | 42.47 | 42.94 | 42.26 | 42.38 | 8,923,307 | -0.16(-0.38%) |
Nov 08, 2004 | 42.89 | 42.97 | 42.15 | 42.54 | 9,140,398 | -0.43(-1.01%) |
Nov 05, 2004 | 42.13 | 43.28 | 41.71 | 42.98 | 20,487,132 | +1.18(+2.81%) |
Nov 04, 2004 | 41.48 | 42.05 | 41.25 | 41.80 | 16,361,984 | +0.32(+0.77%) |
Nov 03, 2004 | 40.70 | 41.70 | 40.28 | 41.48 | 29,287,356 | +2.52(+6.47%) |
Nov 02, 2004 | 39.33 | 40.17 | 38.85 | 38.96 | 12,299,224 | -0.48(-1.22%) |
Nov 01, 2004 | 40.23 | 40.27 | 39.28 | 39.44 | 10,804,855 | -0.80(-1.99%) |
Oct 29, 2004 | 40.28 | 40.37 | 39.35 | 40.24 | 13,468,099 | +0.27(+0.67%) |
Oct 28, 2004 | 39.85 | 40.03 | 39.59 | 39.97 | 8,817,443 | +0.28(+0.71%) |
Oct 27, 2004 | 38.78 | 40.21 | 38.67 | 39.69 | 16,806,470 | +0.78(+2.00%) |
Oct 26, 2004 | 37.88 | 38.94 | 37.70 | 38.91 | 13,701,281 | +1.23(+3.25%) |
Oct 25, 2004 | 37.17 | 37.92 | 36.84 | 37.68 | 10,892,369 | +0.35(+0.93%) |
Oct 22, 2004 | 38.43 | 38.68 | 37.24 | 37.34 | 13,369,857 | -1.12(-2.91%) |
Oct 21, 2004 | 38.61 | 39.26 | 37.90 | 38.46 | 22,328,170 | -1.51(-3.78%) |
Oct 20, 2004 | 40.12 | 40.50 | 39.74 | 39.96 | 10,883,194 | -0.16(-0.41%) |
Oct 19, 2004 | 40.03 | 40.48 | 39.79 | 40.13 | 10,339,620 | +0.01(+0.02%) |
Oct 18, 2004 | 39.04 | 40.13 | 38.93 | 40.12 | 11,043,683 | +1.00(+2.55%) |
Oct 15, 2004 | 38.64 | 39.35 | 38.27 | 39.12 | 12,626,978 | +0.86(+2.26%) |
Oct 14, 2004 | 38.88 | 39.14 | 37.92 | 38.26 | 10,602,867 | -0.70(-1.80%) |
Oct 13, 2004 | 39.52 | 39.52 | 38.57 | 38.96 | 11,308,765 | -0.48(-1.22%) |
Oct 12, 2004 | 39.40 | 39.75 | 39.23 | 39.44 | 8,683,773 | -0.16(-0.39%) |
Oct 11, 2004 | 39.51 | 39.78 | 39.20 | 39.60 | 5,675,273 | +0.16(+0.40%) |
Oct 08, 2004 | 39.88 | 40.45 | 39.30 | 39.44 | 11,885,792 | -0.63(-1.57%) |
Oct 07, 2004 | 40.69 | 40.77 | 40.03 | 40.07 | 9,528,282 | -0.72(-1.77%) |
Oct 06, 2004 | 40.82 | 40.88 | 40.35 | 40.79 | 8,187,767 | +0.06(+0.14%) |
Oct 05, 2004 | 40.83 | 41.09 | 40.34 | 40.74 | 8,363,359 | -0.09(-0.23%) |
Oct 04, 2004 | 41.32 | 41.41 | 40.82 | 40.83 | 10,872,749 | -0.09(-0.23%) |
Oct 01, 2004 | 40.52 | 40.96 | 40.36 | 40.92 | 10,692,639 | +0.67(+1.67%) |
Sep 30, 2004 | 41.02 | 41.09 | 40.09 | 40.25 | 13,227,859 | -0.84(-2.03%) |
Sep 29, 2004 | 40.79 | 41.10 | 40.46 | 41.08 | 7,142,682 | +0.45(+1.12%) |
Sep 28, 2004 | 40.34 | 41.00 | 40.23 | 40.63 | 8,015,280 | +0.50(+1.25%) |
Sep 27, 2004 | 40.35 | 40.53 | 39.93 | 40.13 | 10,242,931 | -0.35(-0.88%) |
Sep 24, 2004 | 40.65 | 40.98 | 40.42 | 40.48 | 7,142,259 | -0.30(-0.75%) |
Sep 23, 2004 | 40.79 | 41.13 | 40.61 | 40.79 | 6,599,814 | +0.00(+0.00%) |
Sep 22, 2004 | 41.25 | 41.53 | 40.74 | 40.79 | 8,232,089 | -0.70(-1.69%) |
Sep 21, 2004 | 41.09 | 41.66 | 40.14 | 41.49 | 14,732,956 | +0.47(+1.14%) |
Sep 20, 2004 | 41.03 | 41.71 | 40.69 | 41.02 | 9,142,515 | -0.12(-0.29%) |
Sep 17, 2004 | 41.30 | 41.69 | 41.02 | 41.14 | 11,910,070 | -0.09(-0.21%) |
Sep 16, 2004 | 41.09 | 41.32 | 40.96 | 41.23 | 7,131,108 | +0.03(+0.07%) |
Sep 15, 2004 | 41.38 | 41.44 | 41.06 | 41.20 | 8,520,884 | -0.13(-0.33%) |
Sep 14, 2004 | 40.98 | 41.59 | 40.84 | 41.33 | 11,524,162 | +0.30(+0.73%) |
Sep 13, 2004 | 40.81 | 41.20 | 40.07 | 41.03 | 17,412,150 | +0.44(+1.08%) |
Sep 10, 2004 | 41.51 | 41.84 | 40.40 | 40.59 | 23,516,524 | -1.25(-2.98%) |
Sep 09, 2004 | 42.53 | 42.64 | 41.78 | 41.84 | 11,949,310 | -0.65(-1.53%) |
Sep 08, 2004 | 42.51 | 42.83 | 42.37 | 42.49 | 13,197,512 | +0.04(+0.10%) |
Sep 07, 2004 | 42.48 | 42.51 | 42.12 | 42.45 | 10,399,750 | +0.28(+0.66%) |
Sep 03, 2004 | 42.41 | 42.51 | 42.12 | 42.17 | 6,870,684 | -0.27(-0.63%) |
Sep 02, 2004 | 42.14 | 42.50 | 41.78 | 42.44 | 7,570,371 | +0.40(+0.96%) |
Sep 01, 2004 | 41.68 | 42.15 | 41.55 | 42.04 | 8,549,962 | +0.04(+0.08%) |
Aug 31, 2004 | 41.73 | 42.14 | 41.45 | 42.00 | 8,254,955 | +0.20(+0.47%) |
Aug 30, 2004 | 42.20 | 42.36 | 41.49 | 41.81 | 7,272,542 | -0.47(-1.12%) |
Aug 27, 2004 | 41.87 | 42.44 | 41.63 | 42.28 | 8,571,134 | +0.37(+0.88%) |
Aug 26, 2004 | 41.93 | 42.17 | 41.63 | 41.91 | 7,886,550 | -0.11(-0.25%) |
Aug 25, 2004 | 41.61 | 42.22 | 41.29 | 42.02 | 8,422,925 | +0.34(+0.82%) |
Aug 24, 2004 | 41.22 | 41.80 | 41.15 | 41.68 | 10,742,466 | +0.55(+1.34%) |
Aug 23, 2004 | 41.40 | 41.57 | 40.99 | 41.13 | 10,263,680 | -0.11(-0.26%) |
Aug 20, 2004 | 40.74 | 41.44 | 40.49 | 41.23 | 11,714,434 | +0.57(+1.41%) |
Aug 19, 2004 | 40.51 | 40.89 | 40.11 | 40.66 | 12,148,475 | +0.09(+0.23%) |
Aug 18, 2004 | 39.58 | 40.63 | 39.58 | 40.57 | 12,907,869 | +0.91(+2.29%) |
Aug 17, 2004 | 39.55 | 40.11 | 39.50 | 39.66 | 10,125,917 | +0.15(+0.38%) |
Aug 16, 2004 | 38.58 | 40.02 | 38.54 | 39.51 | 10,857,504 | +1.00(+2.59%) |
Aug 13, 2004 | 38.88 | 39.08 | 38.29 | 38.51 | 7,137,177 | -0.33(-0.86%) |
Aug 12, 2004 | 38.99 | 39.44 | 38.72 | 38.84 | 10,256,482 | -0.26(-0.67%) |
Aug 11, 2004 | 38.07 | 39.40 | 38.06 | 39.11 | 12,790,572 | +0.92(+2.41%) |
Aug 10, 2004 | 37.85 | 38.34 | 37.67 | 38.19 | 11,281,946 | +0.47(+1.26%) |
Aug 09, 2004 | 38.15 | 38.59 | 37.70 | 37.71 | 9,202,222 | -0.40(-1.06%) |
Aug 06, 2004 | 38.80 | 39.02 | 38.12 | 38.12 | 13,326,665 | -0.92(-2.36%) |
Aug 05, 2004 | 40.17 | 40.23 | 39.04 | 39.04 | 9,847,002 | -1.03(-2.56%) |
Aug 04, 2004 | 39.83 | 40.60 | 39.83 | 40.06 | 9,831,898 | +0.14(+0.35%) |
Aug 03, 2004 | 39.92 | 40.62 | 39.89 | 39.92 | 11,728,126 | +0.03(+0.07%) |
Aug 02, 2004 | 40.23 | 40.53 | 39.89 | 39.89 | 11,555,498 | -0.40(-1.00%) |
Jul 30, 2004 | 40.44 | 40.98 | 40.30 | 40.30 | 11,859,114 | -0.09(-0.21%) |
Jul 29, 2004 | 40.65 | 40.81 | 40.38 | 40.38 | 11,148,982 | +0.00(+0.00%) |
Jul 28, 2004 | 39.82 | 40.83 | 39.67 | 40.38 | 18,195,116 | +0.77(+1.95%) |
Jul 27, 2004 | 39.43 | 39.97 | 39.29 | 39.61 | 14,572,749 | +0.29(+0.74%) |
Jul 26, 2004 | 39.20 | 39.40 | 38.41 | 39.32 | 12,924,666 | +0.10(+0.25%) |
Jul 23, 2004 | 39.45 | 40.08 | 39.08 | 39.22 | 11,953,968 | -0.52(-1.32%) |
Jul 22, 2004 | 39.52 | 39.85 | 38.95 | 39.74 | 13,106,328 | +0.18(+0.45%) |
Jul 21, 2004 | 40.38 | 40.65 | 39.45 | 39.57 | 13,389,619 | -0.81(-2.02%) |
Jul 20, 2004 | 39.43 | 40.38 | 39.38 | 40.38 | 10,450,141 | +0.98(+2.50%) |
Jul 19, 2004 | 39.62 | 39.75 | 38.26 | 39.40 | 13,262,159 | -0.09(-0.22%) |
Jul 16, 2004 | 39.91 | 39.92 | 39.35 | 39.48 | 13,281,920 | -0.19(-0.48%) |
Jul 15, 2004 | 39.40 | 39.89 | 39.25 | 39.67 | 16,268,542 | +0.35(+0.90%) |
Jul 14, 2004 | 38.57 | 39.64 | 38.57 | 39.32 | 15,099,667 | +0.69(+1.80%) |
Jul 13, 2004 | 38.65 | 38.93 | 38.37 | 38.63 | 9,243,862 | +0.38(+1.00%) |
Jul 12, 2004 | 37.75 | 38.31 | 37.74 | 38.24 | 8,798,529 | +0.26(+0.69%) |
Jul 09, 2004 | 38.21 | 38.40 | 37.95 | 37.98 | 8,642,839 | +0.21(+0.54%) |
Jul 08, 2004 | 38.12 | 38.42 | 37.70 | 37.78 | 8,387,073 | -0.40(-1.06%) |
Jul 07, 2004 | 38.28 | 38.48 | 37.97 | 38.18 | 9,155,783 | -0.10(-0.26%) |
Jul 06, 2004 | 38.68 | 38.93 | 38.19 | 38.28 | 11,139,525 | -0.83(-2.12%) |
Jul 02, 2004 | 38.90 | 39.32 | 38.55 | 39.11 | 8,619,832 | +0.31(+0.80%) |
Jul 01, 2004 | 38.88 | 39.11 | 38.49 | 38.80 | 12,410,734 | +0.13(+0.35%) |
Jun 30, 2004 | 38.21 | 38.97 | 38.08 | 38.66 | 12,801,441 | +0.34(+0.89%) |
Jun 29, 2004 | 38.09 | 38.61 | 37.81 | 38.32 | 11,329,514 | +0.38(+0.99%) |
Jun 28, 2004 | 38.35 | 38.53 | 37.63 | 37.95 | 11,329,938 | -0.40(-1.05%) |
Jun 25, 2004 | 38.33 | 38.85 | 38.00 | 38.35 | 13,692,671 | -0.28(-0.72%) |
Jun 24, 2004 | 38.55 | 38.93 | 38.44 | 38.63 | 11,421,404 | +0.21(+0.55%) |
Jun 23, 2004 | 37.76 | 38.51 | 37.64 | 38.41 | 13,797,828 | +0.79(+2.11%) |
Jun 22, 2004 | 37.53 | 37.73 | 36.95 | 37.62 | 16,027,173 | +0.20(+0.53%) |
Jun 21, 2004 | 37.97 | 38.08 | 37.42 | 37.42 | 8,567,888 | -0.47(-1.23%) |
Jun 18, 2004 | 38.09 | 38.39 | 37.78 | 37.89 | 13,961,140 | -0.35(-0.91%) |
Jun 17, 2004 | 38.46 | 38.50 | 37.91 | 38.24 | 12,305,294 | -0.30(-0.79%) |
Jun 16, 2004 | 39.13 | 39.15 | 38.48 | 38.54 | 9,902,756 | -0.33(-0.84%) |
Jun 15, 2004 | 39.52 | 39.60 | 38.80 | 38.87 | 11,087,863 | -0.43(-1.08%) |
Jun 14, 2004 | 39.08 | 39.38 | 38.80 | 39.29 | 9,700,769 | +0.06(+0.16%) |
Jun 10, 2004 | 39.40 | 39.46 | 38.93 | 39.23 | 9,708,673 | +0.15(+0.38%) |
Jun 09, 2004 | 39.33 | 39.36 | 38.84 | 39.08 | 8,699,723 | -0.38(-0.97%) |
Jun 08, 2004 | 39.36 | 39.90 | 39.12 | 39.46 | 9,734,363 | -0.05(-0.13%) |
Jun 07, 2004 | 39.61 | 39.67 | 38.80 | 39.51 | 10,834,073 | +0.24(+0.61%) |
Jun 04, 2004 | 39.43 | 39.64 | 39.15 | 39.27 | 8,194,966 | +0.18(+0.47%) |
Jun 03, 2004 | 39.17 | 39.72 | 39.01 | 39.09 | 13,037,728 | +0.01(+0.02%) |
Jun 02, 2004 | 38.67 | 39.33 | 38.19 | 39.08 | 12,511,234 | +0.62(+1.60%) |
Jun 01, 2004 | 38.55 | 38.63 | 37.99 | 38.46 | 10,138,903 | -0.29(-0.75%) |
May 28, 2004 | 39.09 | 39.11 | 38.60 | 38.75 | 7,810,046 | -0.20(-0.51%) |
May 27, 2004 | 38.89 | 39.06 | 38.58 | 38.95 | 15,246,747 | +0.15(+0.38%) |
May 26, 2004 | 38.64 | 38.87 | 38.37 | 38.80 | 11,380,611 | +0.10(+0.26%) |
May 25, 2004 | 37.89 | 38.70 | 37.83 | 38.70 | 13,356,871 | +0.77(+2.02%) |
May 24, 2004 | 38.40 | 38.48 | 37.73 | 37.94 | 12,931,159 | -0.25(-0.65%) |
May 21, 2004 | 38.32 | 38.49 | 37.83 | 38.19 | 13,284,320 | +0.25(+0.65%) |
May 20, 2004 | 38.75 | 38.84 | 37.81 | 37.94 | 21,808,028 | -0.67(-1.74%) |
May 19, 2004 | 39.89 | 40.03 | 38.54 | 38.61 | 15,119,005 | -1.03(-2.59%) |
May 18, 2004 | 40.23 | 40.28 | 39.14 | 39.64 | 12,420,473 | -0.33(-0.83%) |
May 17, 2004 | 39.67 | 40.23 | 39.57 | 39.97 | 9,820,324 | -0.23(-0.56%) |
May 14, 2004 | 40.39 | 40.81 | 39.96 | 40.20 | 10,299,251 | -0.33(-0.80%) |
May 13, 2004 | 40.34 | 40.95 | 40.23 | 40.52 | 9,606,480 | -0.10(-0.24%) |
May 12, 2004 | 40.28 | 40.71 | 39.55 | 40.62 | 16,582,039 | +0.19(+0.47%) |
May 11, 2004 | 40.66 | 40.82 | 40.13 | 40.43 | 10,190,846 | -0.11(-0.26%) |
May 10, 2004 | 40.03 | 41.00 | 39.53 | 40.54 | 15,824,762 | +0.19(+0.47%) |
May 07, 2004 | 40.71 | 41.76 | 40.34 | 40.35 | 10,881,782 | -0.59(-1.44%) |
May 06, 2004 | 41.10 | 41.35 | 40.47 | 40.93 | 9,746,078 | -0.47(-1.15%) |
May 05, 2004 | 40.94 | 41.66 | 40.69 | 41.41 | 12,031,601 | +0.53(+1.30%) |
May 04, 2004 | 41.21 | 41.31 | 40.47 | 40.88 | 13,979,208 | -0.17(-0.41%) |
May 03, 2004 | 40.74 | 41.37 | 40.28 | 41.05 | 13,712,432 | +1.08(+2.71%) |
Apr 30, 2004 | 41.33 | 41.37 | 39.86 | 39.96 | 14,835,291 | -1.21(-2.94%) |
Apr 29, 2004 | 41.61 | 42.08 | 40.84 | 41.18 | 12,283,133 | -0.36(-0.87%) |
Apr 28, 2004 | 42.12 | 42.37 | 41.48 | 41.54 | 13,818,013 | -0.92(-2.17%) |
Apr 27, 2004 | 42.05 | 42.50 | 41.62 | 42.46 | 14,444,160 | +0.62(+1.47%) |
Apr 26, 2004 | 41.84 | 42.22 | 41.47 | 41.84 | 12,982,961 | +0.53(+1.29%) |
Apr 23, 2004 | 41.62 | 41.78 | 41.13 | 41.31 | 21,763,424 | +0.83(+2.05%) |
Apr 22, 2004 | 40.52 | 40.90 | 39.89 | 40.48 | 26,073,480 | +0.09(+0.23%) |
Apr 21, 2004 | 41.78 | 41.88 | 40.24 | 40.39 | 31,054,854 | -1.11(-2.66%) |
Apr 20, 2004 | 42.86 | 42.86 | 41.46 | 41.49 | 13,209,509 | -1.32(-3.08%) |
Apr 19, 2004 | 42.61 | 42.92 | 42.48 | 42.81 | 10,111,237 | +0.21(+0.48%) |
Apr 16, 2004 | 42.52 | 43.07 | 42.51 | 42.61 | 12,786,479 | -0.16(-0.36%) |
Apr 15, 2004 | 42.22 | 42.97 | 41.86 | 42.76 | 16,720,367 | +0.92(+2.20%) |
Apr 14, 2004 | 41.49 | 42.19 | 41.36 | 41.84 | 13,285,167 | +0.33(+0.79%) |
Apr 13, 2004 | 41.81 | 42.09 | 41.47 | 41.52 | 12,523,655 | -0.18(-0.42%) |
Apr 12, 2004 | 41.44 | 41.78 | 41.32 | 41.69 | 6,753,105 | +0.39(+0.94%) |
Apr 08, 2004 | 41.52 | 41.67 | 41.09 | 41.30 | 9,431,734 | +0.21(+0.50%) |
Apr 07, 2004 | 41.71 | 41.76 | 41.09 | 41.10 | 13,231,811 | -0.52(-1.26%) |
Apr 06, 2004 | 42.10 | 42.23 | 41.60 | 41.62 | 11,410,959 | -0.67(-1.57%) |
Apr 05, 2004 | 42.15 | 42.39 | 41.95 | 42.29 | 10,194,799 | +0.13(+0.30%) |
Apr 02, 2004 | 42.23 | 42.27 | 41.51 | 42.16 | 13,103,787 | +0.62(+1.48%) |
Apr 01, 2004 | 41.23 | 41.73 | 41.20 | 41.54 | 12,489,214 | +0.35(+0.84%) |
Mar 31, 2004 | 41.66 | 41.80 | 41.16 | 41.20 | 15,525,239 | -0.62(-1.47%) |
Mar 30, 2004 | 42.25 | 42.37 | 41.59 | 41.81 | 12,496,272 | -0.38(-0.89%) |
Mar 29, 2004 | 41.03 | 42.54 | 40.98 | 42.19 | 16,451,474 | +1.03(+2.51%) |
Mar 26, 2004 | 41.85 | 41.98 | 41.13 | 41.15 | 13,500,563 | -0.67(-1.59%) |
Mar 25, 2004 | 41.36 | 42.12 | 41.02 | 41.82 | 15,876,282 | +0.60(+1.46%) |
Mar 24, 2004 | 41.11 | 41.71 | 41.05 | 41.22 | 24,439,088 | +0.25(+0.61%) |
Mar 23, 2004 | 42.99 | 43.05 | 40.94 | 40.97 | 26,896,958 | -1.62(-3.79%) |
Mar 22, 2004 | 43.11 | 43.44 | 42.51 | 42.59 | 13,266,252 | -0.60(-1.38%) |
Mar 19, 2004 | 43.52 | 43.96 | 43.16 | 43.18 | 13,965,093 | -0.16(-0.38%) |
Mar 18, 2004 | 43.32 | 43.79 | 43.07 | 43.34 | 12,231,330 | -0.09(-0.20%) |
Mar 17, 2004 | 41.95 | 43.62 | 41.91 | 43.43 | 18,711,872 | +1.59(+3.81%) |
Mar 16, 2004 | 42.36 | 42.53 | 41.41 | 41.83 | 15,258,039 | -0.30(-0.72%) |
Mar 15, 2004 | 42.97 | 43.00 | 41.86 | 42.14 | 15,574,077 | -0.97(-2.25%) |
Mar 12, 2004 | 42.82 | 43.32 | 42.42 | 43.11 | 12,224,979 | +0.46(+1.08%) |
Mar 11, 2004 | 42.97 | 43.85 | 42.54 | 42.65 | 14,219,306 | -0.60(-1.38%) |
Mar 10, 2004 | 44.46 | 44.55 | 43.04 | 43.24 | 16,424,091 | -1.22(-2.74%) |
Mar 09, 2004 | 44.38 | 44.81 | 44.17 | 44.46 | 11,093,933 | +0.21(+0.48%) |
Mar 08, 2004 | 44.80 | 44.89 | 44.16 | 44.25 | 11,611,676 | -0.56(-1.25%) |
Mar 05, 2004 | 44.19 | 45.33 | 44.19 | 44.81 | 14,226,646 | +0.26(+0.57%) |
Mar 04, 2004 | 44.49 | 44.84 | 44.19 | 44.55 | 12,067,877 | -0.11(-0.24%) |
Mar 03, 2004 | 44.85 | 44.94 | 44.33 | 44.66 | 11,778,940 | -0.35(-0.79%) |
Mar 02, 2004 | 45.58 | 45.94 | 44.99 | 45.02 | 12,042,470 | -0.50(-1.11%) |
Mar 01, 2004 | 45.36 | 45.56 | 44.81 | 45.52 | 10,747,406 | +0.51(+1.13%) |
Feb 27, 2004 | 45.88 | 45.99 | 44.99 | 45.01 | 10,685,864 | -0.61(-1.34%) |
Feb 26, 2004 | 44.88 | 45.65 | 44.85 | 45.62 | 8,454,261 | +0.47(+1.04%) |
Feb 25, 2004 | 44.74 | 45.72 | 44.68 | 45.15 | 8,661,048 | +0.33(+0.73%) |
Feb 24, 2004 | 44.63 | 45.62 | 44.63 | 44.82 | 9,099,887 | +0.11(+0.24%) |
Feb 23, 2004 | 45.04 | 45.15 | 44.65 | 44.72 | 8,237,029 | -0.32(-0.71%) |
Feb 20, 2004 | 45.17 | 45.53 | 44.65 | 45.04 | 10,097,686 | +0.21(+0.47%) |
Feb 19, 2004 | 45.75 | 45.97 | 44.82 | 44.82 | 10,114,342 | -0.57(-1.26%) |
Feb 18, 2004 | 45.72 | 46.13 | 45.40 | 45.40 | 9,797,316 | -0.33(-0.73%) |
Feb 17, 2004 | 45.97 | 46.28 | 45.57 | 45.73 | 7,898,407 | -0.09(-0.19%) |
Feb 13, 2004 | 46.16 | 46.59 | 45.81 | 45.82 | 8,055,932 | -0.48(-1.04%) |
Feb 12, 2004 | 46.38 | 46.86 | 46.09 | 46.30 | 9,827,382 | -0.35(-0.74%) |
Feb 11, 2004 | 45.98 | 46.81 | 45.77 | 46.65 | 10,123,941 | +0.62(+1.34%) |
Feb 10, 2004 | 45.43 | 46.09 | 45.14 | 46.03 | 10,094,581 | +0.53(+1.17%) |
Feb 09, 2004 | 46.23 | 46.26 | 45.45 | 45.50 | 8,714,685 | -0.45(-0.99%) |
Feb 06, 2004 | 45.77 | 46.45 | 45.77 | 45.95 | 9,323,612 | +0.22(+0.48%) |
Feb 05, 2004 | 46.51 | 46.65 | 45.58 | 45.73 | 11,763,978 | -0.57(-1.24%) |
Feb 04, 2004 | 46.80 | 47.11 | 46.23 | 46.30 | 11,590,362 | -0.62(-1.31%) |
Feb 03, 2004 | 46.94 | 47.25 | 46.60 | 46.92 | 10,469,903 | +0.07(+0.15%) |
Feb 02, 2004 | 45.70 | 47.38 | 45.70 | 46.85 | 15,634,772 | +1.04(+2.27%) |
Jan 30, 2004 | 46.06 | 46.13 | 45.69 | 45.81 | 9,503,016 | -0.23(-0.51%) |
Jan 29, 2004 | 45.53 | 46.26 | 45.53 | 46.04 | 12,657,749 | +0.49(+1.07%) |
Jan 28, 2004 | 45.91 | 46.40 | 45.40 | 45.55 | 16,067,401 | -0.14(-0.31%) |
Jan 27, 2004 | 45.96 | 46.19 | 45.65 | 45.70 | 10,543,584 | -0.59(-1.27%) |
Jan 26, 2004 | 45.07 | 46.57 | 44.98 | 46.28 | 15,615,576 | +0.99(+2.19%) |
Jan 23, 2004 | 44.00 | 45.55 | 43.68 | 45.29 | 22,407,214 | +1.74(+4.00%) |
Jan 22, 2004 | 44.67 | 44.96 | 43.29 | 43.55 | 24,469,012 | -0.95(-2.13%) |
Jan 21, 2004 | 44.54 | 44.98 | 44.33 | 44.50 | 15,501,102 | -0.10(-0.22%) |
Jan 20, 2004 | 45.34 | 45.40 | 44.46 | 44.60 | 13,241,127 | -0.39(-0.87%) |
Jan 16, 2004 | 45.05 | 45.28 | 44.87 | 44.99 | 16,058,509 | +0.25(+0.55%) |
Jan 15, 2004 | 45.51 | 45.69 | 44.68 | 44.74 | 15,572,293 | -0.64(-1.41%) |
Jan 14, 2004 | 45.33 | 45.62 | 45.06 | 45.38 | 14,456,011 | +0.21(+0.47%) |
Jan 13, 2004 | 44.73 | 45.20 | 44.60 | 45.16 | 12,081,833 | +0.51(+1.14%) |
Jan 12, 2004 | 44.82 | 44.92 | 43.96 | 44.65 | 11,241,302 | +0.02(+0.05%) |
Jan 09, 2004 | 44.51 | 45.31 | 44.29 | 44.63 | 14,703,855 | -0.26(-0.57%) |
Jan 08, 2004 | 45.08 | 45.27 | 44.48 | 44.89 | 12,851,877 | -0.01(-0.03%) |
Jan 07, 2004 | 44.26 | 44.99 | 44.21 | 44.90 | 12,941,878 | +0.59(+1.33%) |
Jan 06, 2004 | 44.17 | 44.77 | 44.03 | 44.31 | 12,303,176 | +0.14(+0.32%) |
Jan 05, 2004 | 44.46 | 44.51 | 43.83 | 44.17 | 10,831,956 | +0.00(+0.00%) |