Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 55.75 | 55.86 | 54.09 | 55.15 | 6,327,900 | -1.09(-1.94%) |
Feb 25, 2005 | 55.14 | 56.25 | 54.75 | 56.24 | 4,609,200 | +0.84(+1.52%) |
Feb 24, 2005 | 54.30 | 55.40 | 54.15 | 55.40 | 6,706,800 | +1.05(+1.93%) |
Feb 23, 2005 | 52.97 | 54.40 | 52.97 | 54.35 | 4,697,800 | +1.55(+2.94%) |
Feb 22, 2005 | 53.25 | 53.96 | 52.67 | 52.80 | 3,458,900 | -0.84(-1.57%) |
Feb 18, 2005 | 53.58 | 53.95 | 53.10 | 53.64 | 3,656,400 | +0.09(+0.17%) |
Feb 17, 2005 | 53.87 | 53.94 | 53.36 | 53.55 | 2,943,200 | -0.32(-0.59%) |
Feb 16, 2005 | 53.50 | 53.90 | 53.21 | 53.87 | 3,343,300 | +0.33(+0.62%) |
Feb 15, 2005 | 52.30 | 53.72 | 52.29 | 53.54 | 5,610,800 | +1.24(+2.37%) |
Feb 14, 2005 | 51.40 | 52.30 | 51.31 | 52.30 | 3,386,100 | +0.65(+1.26%) |
Feb 11, 2005 | 51.50 | 52.01 | 50.99 | 51.65 | 3,632,800 | +0.07(+0.14%) |
Feb 10, 2005 | 50.38 | 51.76 | 50.10 | 51.58 | 3,612,600 | +1.30(+2.59%) |
Feb 09, 2005 | 51.08 | 51.20 | 50.11 | 50.28 | 2,461,300 | -0.80(-1.57%) |
Feb 08, 2005 | 51.48 | 51.60 | 51.02 | 51.08 | 2,771,300 | -0.51(-0.99%) |
Feb 07, 2005 | 51.71 | 51.94 | 51.42 | 51.59 | 2,042,100 | -0.14(-0.27%) |
Feb 04, 2005 | 51.00 | 51.80 | 51.00 | 51.73 | 3,242,100 | +0.58(+1.13%) |
Feb 03, 2005 | 51.25 | 51.40 | 50.82 | 51.15 | 3,624,400 | -0.38(-0.74%) |
Feb 02, 2005 | 50.98 | 51.89 | 50.89 | 51.53 | 5,503,400 | +0.71(+1.40%) |
Feb 01, 2005 | 49.90 | 50.98 | 49.72 | 50.82 | 4,558,500 | +1.12(+2.25%) |
Jan 31, 2005 | 49.70 | 50.07 | 49.33 | 49.70 | 3,473,700 | +0.52(+1.06%) |
Jan 28, 2005 | 49.25 | 49.44 | 48.65 | 49.18 | 3,915,200 | +0.62(+1.28%) |
Jan 27, 2005 | 49.26 | 49.59 | 48.21 | 48.56 | 5,023,800 | -0.18(-0.37%) |
Jan 26, 2005 | 49.02 | 49.06 | 48.10 | 48.74 | 4,056,700 | +0.03(+0.06%) |
Jan 25, 2005 | 48.43 | 49.15 | 48.13 | 48.71 | 3,511,900 | +0.58(+1.21%) |
Jan 24, 2005 | 49.13 | 49.45 | 47.96 | 48.13 | 2,844,700 | -0.69(-1.41%) |
Jan 21, 2005 | 49.20 | 49.48 | 48.68 | 48.82 | 2,446,700 | -0.31(-0.63%) |
Jan 20, 2005 | 49.17 | 49.50 | 48.59 | 49.13 | 3,085,400 | -0.14(-0.28%) |
Jan 19, 2005 | 50.03 | 50.13 | 49.22 | 49.27 | 2,163,800 | -0.70(-1.40%) |
Jan 18, 2005 | 49.34 | 50.13 | 48.96 | 49.97 | 3,478,800 | +0.18(+0.36%) |
Jan 14, 2005 | 48.50 | 49.95 | 48.18 | 49.79 | 4,747,700 | +1.39(+2.87%) |
Jan 13, 2005 | 48.36 | 49.00 | 48.03 | 48.40 | 3,015,400 | +0.05(+0.10%) |
Jan 12, 2005 | 48.00 | 48.64 | 47.70 | 48.35 | 3,876,100 | +0.65(+1.36%) |
Jan 11, 2005 | 48.40 | 48.70 | 47.63 | 47.70 | 3,222,600 | -1.00(-2.05%) |
Jan 10, 2005 | 48.06 | 48.98 | 47.86 | 48.70 | 3,656,400 | +0.71(+1.48%) |
Jan 07, 2005 | 48.66 | 48.77 | 47.96 | 47.99 | 3,248,100 | -0.46(-0.95%) |
Jan 06, 2005 | 47.90 | 48.88 | 47.90 | 48.45 | 3,035,900 | +0.55(+1.15%) |
Jan 05, 2005 | 48.50 | 48.95 | 47.55 | 47.90 | 3,048,500 | -0.49(-1.01%) |
Jan 04, 2005 | 49.46 | 49.92 | 47.90 | 48.39 | 5,421,900 | -1.07(-2.16%) |
Jan 03, 2005 | 49.88 | 50.30 | 49.31 | 49.46 | 3,931,600 | -0.05(-0.10%) |
Dec 31, 2004 | 50.05 | 50.05 | 49.47 | 49.51 | 2,018,900 | -0.39(-0.78%) |
Dec 30, 2004 | 50.25 | 50.35 | 49.79 | 49.90 | 2,306,600 | -0.10(-0.20%) |
Dec 29, 2004 | 50.04 | 50.23 | 49.76 | 50.00 | 2,226,200 | -0.21(-0.42%) |
Dec 28, 2004 | 50.75 | 50.86 | 50.17 | 50.21 | 3,393,200 | -0.34(-0.67%) |
Dec 27, 2004 | 50.85 | 51.30 | 50.55 | 50.55 | 2,432,700 | -0.22(-0.43%) |
Dec 23, 2004 | 50.74 | 51.07 | 50.50 | 50.77 | 1,601,900 | +0.03(+0.06%) |
Dec 22, 2004 | 50.41 | 51.20 | 50.32 | 50.74 | 3,795,500 | +0.33(+0.65%) |
Dec 21, 2004 | 50.05 | 50.49 | 49.58 | 50.41 | 2,967,400 | +0.36(+0.72%) |
Dec 20, 2004 | 49.72 | 50.26 | 49.60 | 50.05 | 3,015,200 | +0.54(+1.09%) |
Dec 17, 2004 | 49.15 | 49.91 | 49.14 | 49.51 | 5,400,000 | +0.24(+0.49%) |
Dec 16, 2004 | 49.40 | 49.75 | 49.03 | 49.27 | 2,503,700 | -0.39(-0.79%) |
Dec 15, 2004 | 49.38 | 49.80 | 48.93 | 49.66 | 3,577,800 | +0.66(+1.35%) |
Dec 14, 2004 | 49.19 | 49.80 | 49.00 | 49.00 | 3,420,100 | -0.31(-0.63%) |
Dec 13, 2004 | 48.83 | 49.43 | 48.77 | 49.31 | 2,377,900 | +0.59(+1.21%) |
Dec 10, 2004 | 49.01 | 49.45 | 48.45 | 48.72 | 2,595,400 | -0.10(-0.20%) |
Dec 09, 2004 | 48.25 | 48.99 | 47.27 | 48.82 | 3,803,300 | +0.23(+0.47%) |
Dec 08, 2004 | 48.05 | 48.65 | 47.39 | 48.59 | 5,163,300 | -0.09(-0.18%) |
Dec 07, 2004 | 50.19 | 50.40 | 48.60 | 48.68 | 4,378,000 | -1.41(-2.81%) |
Dec 06, 2004 | 49.85 | 50.24 | 49.73 | 50.09 | 2,928,600 | +0.33(+0.66%) |
Dec 03, 2004 | 49.70 | 50.22 | 49.39 | 49.76 | 4,382,900 | -0.18(-0.36%) |
Dec 02, 2004 | 50.84 | 51.03 | 49.65 | 49.94 | 3,642,900 | -1.08(-2.12%) |
Dec 01, 2004 | 50.59 | 51.34 | 50.42 | 51.02 | 2,941,200 | +0.55(+1.09%) |
Nov 30, 2004 | 50.55 | 51.14 | 50.44 | 50.47 | 2,964,000 | -0.33(-0.65%) |
Nov 29, 2004 | 50.20 | 50.93 | 50.01 | 50.80 | 3,008,200 | +0.38(+0.75%) |
Nov 26, 2004 | 50.20 | 50.75 | 50.07 | 50.42 | 1,450,900 | +0.37(+0.74%) |
Nov 24, 2004 | 49.84 | 50.09 | 49.72 | 50.05 | 3,011,000 | +0.41(+0.83%) |
Nov 23, 2004 | 49.65 | 49.95 | 49.31 | 49.64 | 3,535,700 | +0.13(+0.26%) |
Nov 22, 2004 | 48.89 | 49.66 | 48.70 | 49.51 | 2,931,200 | +0.63(+1.29%) |
Nov 19, 2004 | 49.60 | 49.60 | 48.59 | 48.88 | 2,928,500 | -0.45(-0.91%) |
Nov 18, 2004 | 49.10 | 50.00 | 49.02 | 49.33 | 3,555,300 | +0.48(+0.98%) |
Nov 17, 2004 | 49.40 | 49.98 | 48.65 | 48.85 | 7,577,600 | +0.36(+0.74%) |
Nov 16, 2004 | 48.56 | 49.08 | 48.45 | 48.49 | 3,457,800 | -0.41(-0.84%) |
Nov 15, 2004 | 49.05 | 49.23 | 48.52 | 48.90 | 3,208,900 | -0.46(-0.93%) |
Nov 12, 2004 | 48.61 | 49.45 | 48.61 | 49.36 | 4,500,800 | +0.80(+1.65%) |
Nov 11, 2004 | 48.40 | 48.75 | 48.28 | 48.56 | 3,049,500 | +0.16(+0.33%) |
Nov 10, 2004 | 48.14 | 48.55 | 48.02 | 48.40 | 5,658,900 | +0.29(+0.60%) |
Nov 09, 2004 | 47.64 | 48.45 | 47.64 | 48.11 | 5,950,100 | +0.39(+0.82%) |
Nov 08, 2004 | 47.60 | 48.00 | 47.45 | 47.72 | 3,396,600 | +0.09(+0.19%) |
Nov 05, 2004 | 47.50 | 48.08 | 47.41 | 47.63 | 5,444,800 | +0.43(+0.91%) |
Nov 04, 2004 | 45.89 | 47.25 | 45.50 | 47.20 | 4,848,600 | +1.31(+2.85%) |
Nov 03, 2004 | 45.59 | 46.10 | 45.51 | 45.89 | 4,125,800 | +0.89(+1.98%) |
Nov 02, 2004 | 45.15 | 45.57 | 44.79 | 45.00 | 2,822,500 | -0.19(-0.42%) |
Nov 01, 2004 | 44.80 | 45.47 | 44.58 | 45.19 | 4,192,300 | +0.25(+0.56%) |
Oct 29, 2004 | 43.92 | 45.15 | 43.92 | 44.94 | 3,338,000 | +0.87(+1.97%) |
Oct 28, 2004 | 44.60 | 44.66 | 43.40 | 44.07 | 3,931,700 | -0.94(-2.09%) |
Oct 27, 2004 | 44.30 | 45.24 | 43.90 | 45.01 | 4,144,100 | +0.68(+1.53%) |
Oct 26, 2004 | 44.06 | 44.40 | 43.47 | 44.33 | 3,220,400 | +0.51(+1.16%) |
Oct 25, 2004 | 43.28 | 44.22 | 43.10 | 43.82 | 3,616,800 | +0.22(+0.50%) |
Oct 22, 2004 | 42.74 | 45.02 | 41.82 | 43.60 | 12,341,200 | +1.03(+2.42%) |
Oct 21, 2004 | 42.95 | 43.19 | 42.01 | 42.57 | 4,907,500 | -0.35(-0.82%) |
Oct 20, 2004 | 43.02 | 43.78 | 42.88 | 42.92 | 4,781,100 | -0.57(-1.31%) |
Oct 19, 2004 | 44.65 | 44.94 | 43.41 | 43.49 | 2,906,500 | -1.13(-2.53%) |
Oct 18, 2004 | 43.90 | 44.89 | 43.69 | 44.62 | 2,078,400 | +0.41(+0.93%) |
Oct 15, 2004 | 44.10 | 44.54 | 43.42 | 44.21 | 2,697,800 | +0.72(+1.66%) |
Oct 14, 2004 | 43.77 | 43.97 | 43.31 | 43.49 | 2,358,800 | -0.28(-0.64%) |
Oct 13, 2004 | 44.79 | 44.87 | 43.30 | 43.77 | 3,473,200 | -0.94(-2.10%) |
Oct 12, 2004 | 44.65 | 44.86 | 44.11 | 44.71 | 1,770,300 | -0.24(-0.53%) |
Oct 11, 2004 | 45.01 | 45.50 | 44.90 | 44.95 | 1,229,400 | -0.14(-0.31%) |
Oct 08, 2004 | 45.30 | 45.40 | 44.69 | 45.09 | 2,322,400 | -0.35(-0.77%) |
Oct 07, 2004 | 46.07 | 46.24 | 45.39 | 45.44 | 3,063,000 | -0.92(-1.98%) |
Oct 06, 2004 | 45.48 | 46.40 | 45.23 | 46.36 | 3,700,100 | +0.96(+2.11%) |
Oct 05, 2004 | 45.20 | 45.58 | 44.80 | 45.40 | 5,386,100 | +0.10(+0.22%) |
Oct 04, 2004 | 45.50 | 45.84 | 45.27 | 45.30 | 5,248,600 | -0.07(-0.15%) |
Oct 01, 2004 | 45.17 | 45.47 | 44.76 | 45.37 | 4,863,000 | +0.19(+0.42%) |
Sep 30, 2004 | 44.71 | 45.40 | 44.52 | 45.18 | 6,033,200 | +0.39(+0.87%) |
Sep 29, 2004 | 43.80 | 44.82 | 43.80 | 44.79 | 7,004,500 | +1.00(+2.28%) |
Sep 28, 2004 | 42.84 | 43.97 | 42.83 | 43.79 | 4,804,400 | +0.86(+2.00%) |
Sep 27, 2004 | 42.46 | 43.20 | 42.37 | 42.93 | 2,897,800 | +0.26(+0.61%) |
Sep 24, 2004 | 41.95 | 42.85 | 41.89 | 42.67 | 4,284,200 | +0.94(+2.25%) |
Sep 23, 2004 | 42.28 | 42.36 | 41.66 | 41.73 | 3,806,400 | -0.54(-1.28%) |
Sep 22, 2004 | 42.53 | 42.70 | 42.27 | 42.27 | 2,360,300 | -0.50(-1.17%) |
Sep 21, 2004 | 42.83 | 42.98 | 42.54 | 42.77 | 1,531,800 | +0.03(+0.07%) |
Sep 20, 2004 | 42.41 | 43.00 | 42.28 | 42.74 | 2,049,600 | +0.34(+0.80%) |
Sep 17, 2004 | 42.70 | 42.96 | 42.37 | 42.40 | 2,588,600 | -0.18(-0.42%) |
Sep 16, 2004 | 42.15 | 42.74 | 42.12 | 42.58 | 2,100,500 | +0.43(+1.02%) |
Sep 15, 2004 | 42.23 | 42.44 | 41.89 | 42.15 | 3,108,700 | +0.07(+0.17%) |
Sep 14, 2004 | 42.71 | 42.71 | 41.52 | 42.08 | 3,085,800 | -0.05(-0.12%) |
Sep 13, 2004 | 42.45 | 42.51 | 42.12 | 42.13 | 2,394,400 | -0.22(-0.52%) |
Sep 10, 2004 | 42.41 | 42.53 | 42.06 | 42.35 | 3,800,600 | -0.56(-1.31%) |
Sep 09, 2004 | 42.80 | 43.25 | 42.34 | 42.91 | 2,817,300 | +0.22(+0.52%) |
Sep 08, 2004 | 43.13 | 43.19 | 42.56 | 42.69 | 2,260,400 | -0.69(-1.59%) |
Sep 07, 2004 | 43.25 | 43.41 | 43.13 | 43.38 | 2,917,300 | +0.56(+1.31%) |
Sep 03, 2004 | 42.80 | 43.20 | 42.75 | 42.82 | 3,450,700 | +0.11(+0.26%) |
Sep 02, 2004 | 42.56 | 43.09 | 42.47 | 42.71 | 4,540,900 | +0.15(+0.35%) |
Sep 01, 2004 | 42.62 | 43.00 | 42.38 | 42.56 | 3,315,900 | -0.25(-0.58%) |
Aug 31, 2004 | 42.54 | 42.95 | 42.52 | 42.81 | 3,283,900 | +0.21(+0.49%) |
Aug 30, 2004 | 42.51 | 42.90 | 42.47 | 42.60 | 2,820,600 | -0.09(-0.21%) |
Aug 27, 2004 | 42.56 | 42.89 | 42.42 | 42.69 | 2,803,900 | +0.09(+0.21%) |
Aug 26, 2004 | 41.65 | 42.84 | 41.65 | 42.60 | 4,763,200 | +0.75(+1.79%) |
Aug 25, 2004 | 40.90 | 41.95 | 40.65 | 41.85 | 3,861,200 | +0.95(+2.32%) |
Aug 24, 2004 | 40.70 | 41.00 | 40.67 | 40.90 | 2,981,300 | +0.31(+0.76%) |
Aug 23, 2004 | 41.15 | 41.15 | 40.59 | 40.59 | 2,352,200 | -0.32(-0.78%) |
Aug 20, 2004 | 40.53 | 41.07 | 40.40 | 40.91 | 3,624,500 | +0.41(+1.01%) |
Aug 19, 2004 | 40.15 | 40.82 | 40.12 | 40.50 | 3,952,900 | +0.00(+0.00%) |
Aug 18, 2004 | 39.83 | 40.51 | 39.52 | 40.50 | 3,248,500 | +0.50(+1.25%) |
Aug 17, 2004 | 40.20 | 40.22 | 39.90 | 40.00 | 4,061,300 | +0.35(+0.88%) |
Aug 16, 2004 | 38.69 | 39.84 | 38.63 | 39.65 | 3,698,100 | +1.17(+3.04%) |
Aug 13, 2004 | 38.74 | 38.82 | 37.96 | 38.48 | 2,361,800 | -0.37(-0.95%) |
Aug 12, 2004 | 39.24 | 39.24 | 38.66 | 38.85 | 1,649,400 | -0.60(-1.52%) |
Aug 11, 2004 | 38.91 | 39.61 | 38.77 | 39.45 | 2,525,500 | +0.07(+0.18%) |
Aug 10, 2004 | 38.90 | 39.38 | 38.84 | 39.38 | 3,134,200 | +0.56(+1.44%) |
Aug 09, 2004 | 38.60 | 39.00 | 38.50 | 38.82 | 2,780,600 | +0.34(+0.88%) |
Aug 06, 2004 | 38.82 | 38.97 | 38.30 | 38.48 | 3,978,500 | -0.86(-2.19%) |
Aug 05, 2004 | 40.14 | 40.15 | 39.20 | 39.34 | 2,361,700 | -0.80(-1.99%) |
Aug 04, 2004 | 39.52 | 40.19 | 39.15 | 40.14 | 2,594,700 | +0.39(+0.98%) |
Aug 03, 2004 | 40.00 | 40.00 | 39.42 | 39.75 | 1,733,100 | -0.33(-0.82%) |
Aug 02, 2004 | 39.80 | 40.16 | 39.63 | 40.08 | 1,968,000 | +0.19(+0.48%) |
Jul 30, 2004 | 40.18 | 40.29 | 39.70 | 39.89 | 3,495,300 | -0.61(-1.51%) |
Jul 29, 2004 | 39.92 | 40.61 | 39.57 | 40.50 | 3,655,900 | +1.10(+2.79%) |
Jul 28, 2004 | 39.18 | 39.60 | 38.76 | 39.40 | 2,218,600 | +0.32(+0.82%) |
Jul 27, 2004 | 38.41 | 39.34 | 37.95 | 39.08 | 2,614,200 | +0.67(+1.74%) |
Jul 26, 2004 | 38.58 | 38.75 | 38.05 | 38.41 | 1,737,900 | -0.17(-0.44%) |
Jul 23, 2004 | 38.73 | 38.92 | 38.16 | 38.58 | 2,029,000 | -0.20(-0.52%) |
Jul 22, 2004 | 39.31 | 39.35 | 38.40 | 38.78 | 3,363,000 | -0.66(-1.67%) |
Jul 21, 2004 | 39.90 | 40.44 | 39.26 | 39.44 | 3,953,900 | -0.06(-0.15%) |
Jul 20, 2004 | 39.25 | 39.56 | 38.73 | 39.50 | 2,119,000 | +0.25(+0.64%) |
Jul 19, 2004 | 39.53 | 39.60 | 39.11 | 39.25 | 2,663,000 | -0.19(-0.48%) |
Jul 16, 2004 | 39.95 | 39.95 | 38.85 | 39.44 | 3,107,800 | +0.37(+0.95%) |
Jul 15, 2004 | 39.23 | 39.42 | 38.84 | 39.07 | 1,591,800 | -0.01(-0.03%) |
Jul 14, 2004 | 38.76 | 39.75 | 38.62 | 39.08 | 2,529,600 | -0.06(-0.15%) |
Jul 13, 2004 | 39.47 | 39.48 | 39.00 | 39.14 | 1,539,800 | -0.23(-0.58%) |
Jul 12, 2004 | 39.21 | 39.49 | 39.03 | 39.37 | 1,583,700 | +0.22(+0.56%) |
Jul 09, 2004 | 39.40 | 39.46 | 38.86 | 39.15 | 1,855,200 | +0.11(+0.28%) |
Jul 08, 2004 | 39.40 | 39.55 | 39.04 | 39.04 | 1,914,700 | -0.41(-1.04%) |
Jul 07, 2004 | 39.18 | 39.76 | 39.07 | 39.45 | 2,014,100 | +0.48(+1.23%) |
Jul 06, 2004 | 39.25 | 39.28 | 38.80 | 38.97 | 1,910,300 | -0.43(-1.09%) |
Jul 02, 2004 | 39.65 | 39.65 | 38.76 | 39.40 | 1,793,700 | -0.33(-0.83%) |
Jul 01, 2004 | 40.55 | 40.75 | 39.35 | 39.73 | 3,745,100 | -0.97(-2.38%) |
Jun 30, 2004 | 40.90 | 40.90 | 40.46 | 40.70 | 2,622,100 | -0.23(-0.56%) |
Jun 29, 2004 | 40.15 | 40.95 | 40.02 | 40.93 | 3,101,500 | +0.79(+1.97%) |
Jun 28, 2004 | 40.35 | 40.69 | 40.00 | 40.14 | 2,793,300 | -0.18(-0.45%) |
Jun 25, 2004 | 40.43 | 40.93 | 40.08 | 40.32 | 2,823,100 | -0.11(-0.27%) |
Jun 24, 2004 | 40.56 | 40.88 | 40.36 | 40.43 | 3,798,900 | -0.32(-0.79%) |
Jun 23, 2004 | 39.49 | 40.80 | 39.45 | 40.75 | 4,287,500 | +1.08(+2.72%) |
Jun 22, 2004 | 39.24 | 39.69 | 38.84 | 39.67 | 3,890,400 | -0.07(-0.18%) |
Jun 21, 2004 | 40.00 | 40.13 | 39.70 | 39.74 | 2,630,100 | -0.27(-0.67%) |
Jun 18, 2004 | 39.10 | 40.06 | 39.09 | 40.01 | 3,961,800 | +0.96(+2.46%) |
Jun 17, 2004 | 39.23 | 39.23 | 38.92 | 39.05 | 1,990,000 | -0.17(-0.43%) |
Jun 16, 2004 | 39.24 | 39.47 | 38.50 | 39.22 | 3,094,700 | -0.01(-0.03%) |
Jun 15, 2004 | 39.58 | 39.90 | 38.99 | 39.23 | 2,665,500 | -0.21(-0.53%) |
Jun 14, 2004 | 39.50 | 39.63 | 39.32 | 39.44 | 2,361,800 | -0.43(-1.08%) |
Jun 10, 2004 | 39.74 | 40.08 | 39.59 | 39.87 | 2,919,000 | +0.13(+0.33%) |
Jun 09, 2004 | 39.62 | 40.24 | 39.52 | 39.74 | 2,927,000 | -0.05(-0.13%) |
Jun 08, 2004 | 39.58 | 39.79 | 39.41 | 39.79 | 2,846,200 | -0.03(-0.08%) |
Jun 07, 2004 | 39.55 | 40.00 | 39.30 | 39.82 | 2,900,100 | +0.58(+1.48%) |
Jun 04, 2004 | 38.90 | 39.63 | 38.75 | 39.24 | 3,347,100 | +0.79(+2.05%) |
Jun 03, 2004 | 40.07 | 40.14 | 38.40 | 38.45 | 7,254,900 | -1.86(-4.61%) |
Jun 02, 2004 | 39.93 | 40.41 | 39.55 | 40.31 | 3,025,800 | +0.71(+1.79%) |
Jun 01, 2004 | 39.57 | 39.79 | 39.24 | 39.60 | 2,914,100 | -0.30(-0.75%) |
May 28, 2004 | 39.79 | 40.00 | 39.54 | 39.90 | 2,009,400 | +0.02(+0.05%) |
May 27, 2004 | 39.45 | 40.03 | 39.43 | 39.88 | 3,505,800 | +0.90(+2.31%) |
May 26, 2004 | 38.80 | 39.41 | 38.55 | 38.98 | 2,867,300 | +0.29(+0.75%) |
May 25, 2004 | 38.01 | 38.94 | 37.57 | 38.69 | 2,965,000 | +0.55(+1.44%) |
May 24, 2004 | 38.50 | 38.75 | 37.84 | 38.14 | 3,178,800 | +0.40(+1.06%) |
May 21, 2004 | 37.38 | 38.22 | 37.38 | 37.74 | 3,200,500 | +0.62(+1.67%) |
May 20, 2004 | 37.40 | 37.79 | 37.03 | 37.12 | 1,721,100 | -0.28(-0.75%) |
May 19, 2004 | 37.90 | 38.73 | 37.25 | 37.40 | 3,757,600 | +0.05(+0.13%) |
May 18, 2004 | 37.13 | 37.55 | 36.59 | 37.35 | 3,229,900 | +0.49(+1.33%) |
May 17, 2004 | 37.40 | 37.44 | 36.35 | 36.86 | 3,170,100 | -0.78(-2.07%) |
May 14, 2004 | 37.66 | 37.95 | 37.34 | 37.64 | 2,955,600 | -0.01(-0.03%) |
May 13, 2004 | 37.25 | 38.10 | 37.10 | 37.65 | 2,870,300 | +0.35(+0.94%) |
May 12, 2004 | 37.87 | 37.87 | 36.75 | 37.30 | 5,998,200 | -0.78(-2.05%) |
May 11, 2004 | 37.29 | 38.08 | 37.24 | 38.08 | 4,185,900 | +0.98(+2.64%) |
May 10, 2004 | 37.64 | 37.77 | 36.70 | 37.10 | 7,127,900 | -0.79(-2.08%) |
May 07, 2004 | 39.05 | 39.36 | 37.89 | 37.89 | 4,905,800 | -1.46(-3.71%) |
May 06, 2004 | 39.55 | 39.76 | 39.08 | 39.35 | 2,723,600 | -0.62(-1.55%) |
May 05, 2004 | 40.38 | 40.38 | 39.80 | 39.97 | 1,987,500 | -0.41(-1.02%) |
May 04, 2004 | 39.99 | 40.45 | 39.56 | 40.38 | 3,445,100 | +0.57(+1.43%) |
May 03, 2004 | 40.07 | 40.09 | 39.45 | 39.81 | 3,203,900 | +0.12(+0.30%) |
Apr 30, 2004 | 40.00 | 40.13 | 39.41 | 39.69 | 3,879,700 | +0.02(+0.05%) |
Apr 29, 2004 | 40.97 | 41.06 | 39.00 | 39.67 | 5,978,100 | -1.25(-3.05%) |
Apr 28, 2004 | 41.61 | 41.74 | 40.79 | 40.92 | 2,628,700 | -0.96(-2.29%) |
Apr 27, 2004 | 41.85 | 42.45 | 41.59 | 41.88 | 2,905,100 | +0.17(+0.41%) |
Apr 26, 2004 | 41.63 | 42.22 | 41.56 | 41.71 | 2,304,600 | +0.31(+0.75%) |
Apr 23, 2004 | 41.43 | 42.41 | 40.85 | 41.40 | 2,105,400 | -0.46(-1.10%) |
Apr 22, 2004 | 40.86 | 42.25 | 40.71 | 41.86 | 2,823,000 | +1.00(+2.45%) |
Apr 21, 2004 | 40.30 | 40.89 | 39.81 | 40.86 | 3,033,600 | +0.29(+0.71%) |
Apr 20, 2004 | 41.64 | 41.93 | 40.57 | 40.57 | 1,995,300 | -1.13(-2.71%) |
Apr 19, 2004 | 41.68 | 41.79 | 41.20 | 41.70 | 2,078,600 | +0.01(+0.02%) |
Apr 16, 2004 | 41.41 | 41.70 | 41.04 | 41.69 | 2,391,700 | +0.58(+1.41%) |
Apr 15, 2004 | 41.33 | 41.47 | 40.75 | 41.11 | 2,964,200 | +0.11(+0.27%) |
Apr 14, 2004 | 40.66 | 41.86 | 40.66 | 41.00 | 2,731,700 | +0.21(+0.51%) |
Apr 13, 2004 | 41.65 | 41.72 | 40.59 | 40.79 | 3,186,500 | -0.61(-1.47%) |
Apr 12, 2004 | 40.78 | 41.69 | 40.75 | 41.40 | 1,624,500 | +0.62(+1.52%) |
Apr 08, 2004 | 41.09 | 41.28 | 40.47 | 40.78 | 1,757,600 | +0.05(+0.12%) |
Apr 07, 2004 | 41.08 | 41.19 | 40.34 | 40.73 | 2,018,500 | -0.67(-1.62%) |
Apr 06, 2004 | 40.96 | 41.40 | 40.77 | 41.40 | 1,815,100 | +0.33(+0.80%) |
Apr 05, 2004 | 41.34 | 41.48 | 40.63 | 41.07 | 2,752,300 | -0.32(-0.77%) |
Apr 02, 2004 | 40.93 | 41.84 | 40.93 | 41.39 | 2,731,300 | +0.86(+2.12%) |
Apr 01, 2004 | 40.29 | 41.25 | 40.29 | 40.53 | 2,144,300 | +0.25(+0.62%) |
Mar 31, 2004 | 40.42 | 40.48 | 39.99 | 40.28 | 1,706,500 | -0.07(-0.17%) |
Mar 30, 2004 | 40.50 | 40.60 | 40.21 | 40.35 | 2,636,600 | -0.31(-0.76%) |
Mar 29, 2004 | 40.04 | 40.90 | 40.00 | 40.66 | 3,980,700 | +0.92(+2.32%) |
Mar 26, 2004 | 39.76 | 40.09 | 39.40 | 39.74 | 2,100,600 | -0.21(-0.53%) |
Mar 25, 2004 | 39.26 | 40.27 | 39.16 | 39.95 | 3,062,000 | +0.87(+2.23%) |
Mar 24, 2004 | 38.85 | 39.48 | 38.61 | 39.08 | 4,014,100 | +0.06(+0.15%) |
Mar 23, 2004 | 38.16 | 39.47 | 38.00 | 39.02 | 4,732,700 | +1.29(+3.42%) |
Mar 22, 2004 | 38.68 | 38.99 | 37.49 | 37.73 | 4,471,400 | -1.42(-3.63%) |
Mar 19, 2004 | 39.28 | 39.50 | 39.09 | 39.15 | 4,059,800 | -0.13(-0.33%) |
Mar 18, 2004 | 39.12 | 39.40 | 38.95 | 39.28 | 2,818,300 | +0.07(+0.18%) |
Mar 17, 2004 | 38.55 | 39.65 | 38.55 | 39.21 | 3,619,700 | +0.48(+1.24%) |
Mar 16, 2004 | 38.82 | 39.20 | 38.30 | 38.73 | 3,780,500 | +0.40(+1.04%) |
Mar 15, 2004 | 39.14 | 39.14 | 38.10 | 38.33 | 3,453,700 | -1.04(-2.64%) |
Mar 12, 2004 | 39.70 | 40.00 | 39.00 | 39.37 | 3,954,800 | +0.39(+1.00%) |
Mar 11, 2004 | 38.78 | 40.29 | 38.50 | 38.98 | 7,408,100 | -0.93(-2.33%) |
Mar 10, 2004 | 40.73 | 40.84 | 39.55 | 39.91 | 5,293,900 | -1.00(-2.44%) |
Mar 09, 2004 | 43.25 | 43.25 | 40.49 | 40.91 | 6,086,000 | -0.93(-2.22%) |
Mar 08, 2004 | 42.09 | 42.48 | 41.81 | 41.84 | 4,811,200 | -0.47(-1.11%) |
Mar 05, 2004 | 42.75 | 43.00 | 42.15 | 42.31 | 4,298,700 | -0.99(-2.29%) |
Mar 04, 2004 | 43.02 | 43.42 | 42.80 | 43.30 | 1,994,300 | +0.30(+0.70%) |
Mar 03, 2004 | 43.00 | 43.10 | 42.73 | 43.00 | 3,286,200 | -0.13(-0.30%) |
Mar 02, 2004 | 43.77 | 43.92 | 43.11 | 43.13 | 2,841,600 | -0.64(-1.46%) |