Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.88 | 32.17 | 31.75 | 32.12 | 6,743,200 | +0.49(+1.55%) |
Feb 25, 2005 | 31.46 | 32.00 | 31.40 | 31.63 | 6,121,600 | +0.17(+0.54%) |
Feb 24, 2005 | 31.37 | 31.46 | 30.94 | 31.46 | 4,882,200 | +0.47(+1.52%) |
Feb 23, 2005 | 30.96 | 31.23 | 30.90 | 30.99 | 3,518,600 | +0.28(+0.91%) |
Feb 22, 2005 | 31.15 | 31.62 | 30.69 | 30.71 | 5,667,000 | -0.39(-1.25%) |
Feb 18, 2005 | 31.16 | 31.44 | 31.07 | 31.10 | 4,916,200 | +0.06(+0.19%) |
Feb 17, 2005 | 30.85 | 31.50 | 30.20 | 31.04 | 7,021,100 | +0.44(+1.44%) |
Feb 16, 2005 | 29.84 | 30.80 | 29.76 | 30.60 | 7,073,600 | +0.79(+2.65%) |
Feb 15, 2005 | 29.95 | 30.05 | 29.70 | 29.81 | 4,079,500 | -0.08(-0.27%) |
Feb 14, 2005 | 29.98 | 30.15 | 29.87 | 29.89 | 3,983,400 | +0.04(+0.13%) |
Feb 11, 2005 | 29.53 | 30.08 | 29.49 | 29.85 | 3,575,300 | +0.38(+1.29%) |
Feb 10, 2005 | 29.42 | 29.73 | 29.34 | 29.47 | 3,347,100 | +0.23(+0.79%) |
Feb 09, 2005 | 29.87 | 29.96 | 29.23 | 29.24 | 5,509,700 | -0.76(-2.53%) |
Feb 08, 2005 | 29.63 | 30.01 | 29.36 | 30.00 | 5,662,200 | +0.38(+1.28%) |
Feb 07, 2005 | 29.47 | 29.76 | 29.45 | 29.62 | 3,386,700 | +0.25(+0.85%) |
Feb 04, 2005 | 29.26 | 29.45 | 28.90 | 29.37 | 3,776,800 | +0.23(+0.79%) |
Feb 03, 2005 | 29.48 | 29.48 | 29.10 | 29.14 | 3,896,300 | -0.34(-1.15%) |
Feb 02, 2005 | 29.45 | 29.60 | 29.24 | 29.48 | 3,570,600 | -0.08(-0.27%) |
Feb 01, 2005 | 29.73 | 29.73 | 29.25 | 29.56 | 4,608,600 | +0.05(+0.17%) |
Jan 31, 2005 | 29.30 | 29.59 | 29.02 | 29.51 | 5,190,500 | +0.54(+1.86%) |
Jan 28, 2005 | 29.00 | 29.18 | 28.88 | 28.97 | 4,654,700 | -0.09(-0.31%) |
Jan 27, 2005 | 28.64 | 29.15 | 28.56 | 29.06 | 3,972,900 | +0.42(+1.47%) |
Jan 26, 2005 | 28.01 | 28.85 | 28.01 | 28.64 | 5,483,000 | +0.27(+0.95%) |
Jan 25, 2005 | 29.15 | 29.17 | 28.30 | 28.37 | 8,181,900 | -0.44(-1.53%) |
Jan 24, 2005 | 29.17 | 29.36 | 28.77 | 28.81 | 4,667,500 | -0.12(-0.41%) |
Jan 21, 2005 | 28.83 | 29.37 | 28.77 | 28.93 | 5,984,900 | +0.23(+0.80%) |
Jan 20, 2005 | 29.99 | 30.00 | 28.64 | 28.70 | 6,632,900 | -0.48(-1.64%) |
Jan 19, 2005 | 29.60 | 29.65 | 29.11 | 29.18 | 5,946,600 | -0.59(-1.98%) |
Jan 18, 2005 | 29.60 | 29.89 | 29.16 | 29.77 | 4,862,700 | -0.13(-0.43%) |
Jan 14, 2005 | 29.60 | 30.00 | 29.56 | 29.90 | 3,992,200 | +0.40(+1.36%) |
Jan 13, 2005 | 29.43 | 29.81 | 29.27 | 29.50 | 5,483,500 | +0.07(+0.24%) |
Jan 12, 2005 | 29.72 | 29.84 | 29.25 | 29.43 | 9,754,100 | -0.22(-0.74%) |
Jan 11, 2005 | 29.61 | 30.05 | 29.22 | 29.65 | 14,470,000 | -0.82(-2.69%) |
Jan 10, 2005 | 30.52 | 30.88 | 30.36 | 30.47 | 8,326,300 | -0.22(-0.72%) |
Jan 07, 2005 | 30.42 | 31.00 | 30.39 | 30.69 | 5,741,600 | +0.31(+1.02%) |
Jan 06, 2005 | 30.50 | 30.84 | 30.31 | 30.38 | 6,196,700 | +0.13(+0.43%) |
Jan 05, 2005 | 30.43 | 30.67 | 29.79 | 30.25 | 6,582,200 | -0.18(-0.59%) |
Jan 04, 2005 | 30.89 | 30.98 | 30.25 | 30.43 | 6,354,700 | -0.56(-1.81%) |
Jan 03, 2005 | 31.80 | 31.80 | 30.91 | 30.99 | 4,808,000 | -0.42(-1.34%) |
Dec 31, 2004 | 31.44 | 31.69 | 31.41 | 31.41 | 3,522,200 | -0.04(-0.13%) |
Dec 30, 2004 | 31.90 | 31.92 | 31.43 | 31.45 | 5,009,600 | -0.44(-1.38%) |
Dec 29, 2004 | 31.65 | 31.98 | 31.44 | 31.89 | 4,121,800 | +0.21(+0.66%) |
Dec 28, 2004 | 31.55 | 31.83 | 31.55 | 31.68 | 2,946,900 | +0.23(+0.73%) |
Dec 27, 2004 | 31.45 | 31.78 | 31.43 | 31.45 | 4,397,100 | +0.06(+0.19%) |
Dec 23, 2004 | 31.41 | 31.55 | 31.28 | 31.39 | 3,784,900 | +0.09(+0.29%) |
Dec 22, 2004 | 31.12 | 31.65 | 31.12 | 31.30 | 5,938,600 | +0.04(+0.13%) |
Dec 21, 2004 | 31.11 | 31.55 | 30.90 | 31.26 | 6,883,900 | +0.40(+1.30%) |
Dec 20, 2004 | 31.08 | 31.28 | 30.65 | 30.86 | 6,872,300 | +0.11(+0.36%) |
Dec 17, 2004 | 31.06 | 31.25 | 30.63 | 30.75 | 9,302,100 | -0.31(-1.00%) |
Dec 16, 2004 | 31.10 | 31.50 | 30.98 | 31.06 | 5,455,000 | -0.24(-0.77%) |
Dec 15, 2004 | 31.75 | 31.75 | 31.06 | 31.30 | 7,388,300 | -0.45(-1.42%) |
Dec 14, 2004 | 31.53 | 31.83 | 30.70 | 31.75 | 9,585,800 | -0.56(-1.73%) |
Dec 13, 2004 | 32.25 | 32.47 | 32.05 | 32.31 | 3,661,100 | +0.21(+0.65%) |
Dec 10, 2004 | 32.25 | 32.81 | 32.03 | 32.10 | 5,263,300 | +0.01(+0.03%) |
Dec 09, 2004 | 31.45 | 32.17 | 31.32 | 32.09 | 4,510,800 | +0.23(+0.72%) |
Dec 08, 2004 | 31.50 | 32.10 | 31.14 | 31.86 | 5,556,100 | +0.17(+0.54%) |
Dec 07, 2004 | 32.42 | 32.55 | 31.61 | 31.69 | 4,985,100 | -0.73(-2.25%) |
Dec 06, 2004 | 32.15 | 32.57 | 31.95 | 32.42 | 5,879,300 | -0.44(-1.34%) |
Dec 03, 2004 | 33.00 | 33.01 | 32.40 | 32.86 | 7,706,300 | -0.57(-1.71%) |
Dec 02, 2004 | 34.30 | 34.50 | 32.80 | 33.43 | 6,556,200 | -0.86(-2.51%) |
Dec 01, 2004 | 33.99 | 34.42 | 33.82 | 34.29 | 4,892,000 | +0.31(+0.91%) |
Nov 30, 2004 | 34.63 | 34.80 | 33.85 | 33.98 | 4,220,700 | -0.50(-1.45%) |
Nov 29, 2004 | 34.96 | 34.99 | 34.19 | 34.48 | 5,225,500 | -0.16(-0.46%) |
Nov 26, 2004 | 33.95 | 34.78 | 33.95 | 34.64 | 2,907,800 | +0.89(+2.64%) |
Nov 24, 2004 | 33.59 | 33.88 | 33.54 | 33.75 | 3,300,600 | +0.17(+0.51%) |
Nov 23, 2004 | 34.02 | 34.02 | 33.51 | 33.58 | 3,256,800 | -0.07(-0.21%) |
Nov 22, 2004 | 33.61 | 33.81 | 33.19 | 33.65 | 3,443,800 | +0.04(+0.12%) |
Nov 19, 2004 | 33.97 | 33.98 | 33.41 | 33.61 | 2,863,400 | -0.35(-1.03%) |
Nov 18, 2004 | 33.85 | 34.29 | 33.64 | 33.96 | 3,992,600 | +0.09(+0.27%) |
Nov 17, 2004 | 33.90 | 34.26 | 33.70 | 33.87 | 4,510,600 | +0.26(+0.77%) |
Nov 16, 2004 | 33.98 | 33.98 | 33.61 | 33.61 | 2,877,500 | -0.20(-0.59%) |
Nov 15, 2004 | 34.39 | 34.41 | 33.78 | 33.81 | 3,553,900 | -0.46(-1.34%) |
Nov 12, 2004 | 33.55 | 34.43 | 33.52 | 34.27 | 5,417,500 | +0.81(+2.42%) |
Nov 11, 2004 | 33.15 | 33.48 | 33.00 | 33.46 | 2,811,500 | +0.31(+0.94%) |
Nov 10, 2004 | 33.25 | 33.55 | 33.04 | 33.15 | 2,848,500 | +0.00(+0.00%) |
Nov 09, 2004 | 33.25 | 33.40 | 32.98 | 33.15 | 3,190,900 | -0.17(-0.51%) |
Nov 08, 2004 | 33.35 | 33.60 | 32.96 | 33.32 | 2,715,100 | -0.02(-0.06%) |
Nov 05, 2004 | 33.40 | 33.61 | 33.01 | 33.34 | 3,373,500 | +0.14(+0.42%) |
Nov 04, 2004 | 32.11 | 33.37 | 32.11 | 33.20 | 5,636,800 | +1.10(+3.43%) |
Nov 03, 2004 | 32.41 | 32.45 | 31.61 | 32.10 | 5,890,300 | +0.02(+0.06%) |
Nov 02, 2004 | 32.87 | 32.88 | 32.05 | 32.08 | 4,895,900 | -0.79(-2.40%) |
Nov 01, 2004 | 32.65 | 33.00 | 32.59 | 32.87 | 3,498,900 | +0.37(+1.14%) |
Oct 29, 2004 | 32.25 | 32.95 | 32.20 | 32.50 | 3,995,100 | +0.09(+0.28%) |
Oct 28, 2004 | 32.40 | 32.68 | 31.80 | 32.41 | 6,757,400 | -0.96(-2.88%) |
Oct 27, 2004 | 32.90 | 33.48 | 32.75 | 33.37 | 4,390,600 | +0.33(+1.00%) |
Oct 26, 2004 | 32.04 | 33.10 | 32.04 | 33.04 | 4,470,600 | +0.98(+3.06%) |
Oct 25, 2004 | 31.73 | 32.20 | 31.68 | 32.06 | 3,727,900 | +0.40(+1.26%) |
Oct 22, 2004 | 31.92 | 32.05 | 31.60 | 31.66 | 2,478,200 | -0.09(-0.28%) |
Oct 21, 2004 | 31.48 | 31.84 | 31.20 | 31.75 | 4,353,000 | +0.49(+1.57%) |
Oct 20, 2004 | 31.10 | 31.59 | 31.10 | 31.26 | 4,352,900 | -0.04(-0.13%) |
Oct 19, 2004 | 32.45 | 32.63 | 31.10 | 31.30 | 5,451,200 | -1.19(-3.66%) |
Oct 18, 2004 | 32.28 | 32.77 | 32.22 | 32.49 | 2,750,300 | -0.08(-0.25%) |
Oct 15, 2004 | 32.55 | 32.85 | 32.52 | 32.57 | 4,145,600 | +0.02(+0.06%) |
Oct 14, 2004 | 32.19 | 32.55 | 32.05 | 32.55 | 6,139,500 | +0.36(+1.12%) |
Oct 13, 2004 | 32.74 | 32.74 | 31.60 | 32.19 | 7,091,000 | -1.00(-3.01%) |
Oct 12, 2004 | 33.10 | 33.26 | 32.60 | 33.19 | 4,012,300 | -0.16(-0.48%) |
Oct 11, 2004 | 33.60 | 33.60 | 33.24 | 33.35 | 2,287,900 | -0.05(-0.15%) |
Oct 08, 2004 | 33.70 | 34.60 | 33.26 | 33.40 | 7,035,300 | -0.68(-2.00%) |
Oct 07, 2004 | 34.28 | 34.60 | 34.08 | 34.08 | 5,464,400 | -0.08(-0.23%) |
Oct 06, 2004 | 33.50 | 34.28 | 33.40 | 34.16 | 4,026,900 | +0.60(+1.79%) |
Oct 05, 2004 | 33.85 | 34.20 | 33.52 | 33.56 | 4,302,700 | -0.43(-1.27%) |
Oct 04, 2004 | 34.01 | 34.20 | 33.60 | 33.99 | 5,429,400 | -0.02(-0.06%) |
Oct 01, 2004 | 33.93 | 34.09 | 33.71 | 34.01 | 5,263,900 | +0.42(+1.25%) |
Sep 30, 2004 | 33.30 | 33.70 | 33.16 | 33.59 | 6,991,700 | +0.34(+1.02%) |
Sep 29, 2004 | 32.95 | 33.56 | 32.90 | 33.25 | 9,516,000 | +0.55(+1.68%) |
Sep 28, 2004 | 31.40 | 32.75 | 31.39 | 32.70 | 8,059,600 | +1.34(+4.27%) |
Sep 27, 2004 | 31.25 | 31.82 | 31.20 | 31.36 | 4,513,700 | +0.13(+0.42%) |
Sep 24, 2004 | 31.07 | 31.55 | 30.90 | 31.23 | 5,829,600 | +0.14(+0.45%) |
Sep 23, 2004 | 31.20 | 31.20 | 30.80 | 31.09 | 3,640,400 | +0.00(+0.00%) |
Sep 22, 2004 | 30.83 | 31.30 | 30.83 | 31.09 | 4,035,000 | -0.18(-0.58%) |
Sep 21, 2004 | 31.03 | 31.40 | 30.90 | 31.27 | 5,134,200 | +0.44(+1.43%) |
Sep 20, 2004 | 30.52 | 31.12 | 30.51 | 30.83 | 4,257,100 | +0.18(+0.59%) |
Sep 17, 2004 | 30.50 | 31.06 | 30.42 | 30.65 | 4,482,000 | +0.30(+0.99%) |
Sep 16, 2004 | 30.35 | 30.56 | 30.27 | 30.35 | 4,167,500 | -0.06(-0.20%) |
Sep 15, 2004 | 30.70 | 30.70 | 30.36 | 30.41 | 3,683,200 | -0.29(-0.94%) |
Sep 14, 2004 | 30.60 | 30.71 | 30.45 | 30.70 | 4,881,500 | -0.09(-0.29%) |
Sep 13, 2004 | 30.76 | 30.94 | 30.30 | 30.79 | 6,363,100 | +0.04(+0.13%) |
Sep 10, 2004 | 31.56 | 31.70 | 30.42 | 30.75 | 16,921,700 | -2.54(-7.63%) |
Sep 09, 2004 | 33.15 | 33.31 | 32.82 | 33.29 | 4,042,300 | +0.39(+1.19%) |
Sep 08, 2004 | 33.00 | 33.05 | 32.75 | 32.90 | 3,066,400 | -0.17(-0.51%) |
Sep 07, 2004 | 33.05 | 33.22 | 32.43 | 33.07 | 3,515,700 | +0.22(+0.67%) |
Sep 03, 2004 | 32.72 | 32.94 | 32.42 | 32.85 | 2,859,200 | +0.10(+0.31%) |
Sep 02, 2004 | 32.50 | 32.76 | 32.02 | 32.75 | 2,577,700 | +0.33(+1.02%) |
Sep 01, 2004 | 32.20 | 32.61 | 32.13 | 32.42 | 2,471,600 | +0.04(+0.12%) |
Aug 31, 2004 | 32.40 | 32.64 | 31.92 | 32.38 | 3,293,700 | -0.14(-0.43%) |
Aug 30, 2004 | 32.76 | 33.14 | 32.52 | 32.52 | 2,492,000 | -0.33(-1.00%) |
Aug 27, 2004 | 32.15 | 33.06 | 32.15 | 32.85 | 3,986,700 | +0.55(+1.70%) |
Aug 26, 2004 | 32.10 | 32.43 | 32.10 | 32.30 | 2,566,300 | +0.26(+0.81%) |
Aug 25, 2004 | 31.35 | 32.19 | 31.19 | 32.04 | 3,652,000 | +0.47(+1.49%) |
Aug 24, 2004 | 32.10 | 32.16 | 31.32 | 31.57 | 2,736,300 | -0.23(-0.72%) |
Aug 23, 2004 | 32.26 | 32.26 | 31.62 | 31.80 | 2,303,500 | -0.46(-1.43%) |
Aug 20, 2004 | 31.59 | 32.30 | 31.46 | 32.26 | 4,188,300 | +0.68(+2.15%) |
Aug 19, 2004 | 31.50 | 31.98 | 31.37 | 31.58 | 3,371,600 | -0.05(-0.16%) |
Aug 18, 2004 | 31.25 | 31.64 | 30.77 | 31.63 | 2,886,600 | +0.38(+1.22%) |
Aug 17, 2004 | 30.85 | 31.36 | 30.85 | 31.25 | 3,095,000 | +0.44(+1.43%) |
Aug 16, 2004 | 29.90 | 31.06 | 29.86 | 30.81 | 3,623,300 | +1.18(+3.98%) |
Aug 13, 2004 | 29.54 | 30.12 | 29.51 | 29.63 | 2,982,900 | +0.09(+0.30%) |
Aug 12, 2004 | 30.15 | 30.23 | 29.53 | 29.54 | 3,089,100 | -0.61(-2.02%) |
Aug 11, 2004 | 30.21 | 30.33 | 29.70 | 30.15 | 3,468,900 | -0.18(-0.59%) |
Aug 10, 2004 | 30.05 | 30.39 | 29.92 | 30.33 | 3,519,300 | +0.44(+1.47%) |
Aug 09, 2004 | 29.95 | 30.22 | 29.89 | 29.89 | 3,417,600 | -0.06(-0.20%) |
Aug 06, 2004 | 30.26 | 31.00 | 29.65 | 29.95 | 4,498,100 | -0.54(-1.77%) |
Aug 05, 2004 | 31.07 | 31.38 | 30.39 | 30.49 | 4,494,000 | -0.57(-1.84%) |
Aug 04, 2004 | 31.20 | 31.52 | 31.05 | 31.06 | 3,873,000 | -0.38(-1.21%) |
Aug 03, 2004 | 31.89 | 31.90 | 31.26 | 31.44 | 3,479,900 | -0.60(-1.87%) |
Aug 02, 2004 | 31.80 | 32.14 | 31.25 | 32.04 | 2,921,100 | +0.01(+0.03%) |
Jul 30, 2004 | 32.25 | 32.25 | 31.76 | 32.03 | 3,159,700 | -0.23(-0.71%) |
Jul 29, 2004 | 31.53 | 32.39 | 31.44 | 32.26 | 4,129,200 | +0.74(+2.35%) |
Jul 28, 2004 | 31.06 | 31.73 | 30.76 | 31.52 | 3,945,800 | +0.35(+1.12%) |
Jul 27, 2004 | 30.10 | 31.38 | 29.90 | 31.17 | 4,919,900 | +0.90(+2.97%) |
Jul 26, 2004 | 30.76 | 30.97 | 30.00 | 30.27 | 3,692,100 | -0.37(-1.21%) |
Jul 23, 2004 | 30.14 | 30.76 | 29.44 | 30.64 | 4,753,800 | -0.28(-0.91%) |
Jul 22, 2004 | 31.05 | 31.22 | 30.42 | 30.92 | 4,706,100 | -0.23(-0.74%) |
Jul 21, 2004 | 32.30 | 32.32 | 31.06 | 31.15 | 4,315,400 | -1.00(-3.11%) |
Jul 20, 2004 | 32.39 | 32.47 | 31.85 | 32.15 | 4,054,600 | -0.24(-0.74%) |
Jul 19, 2004 | 32.95 | 33.00 | 32.15 | 32.39 | 4,186,200 | -0.56(-1.70%) |
Jul 16, 2004 | 33.00 | 33.25 | 32.86 | 32.95 | 4,655,300 | +0.07(+0.21%) |
Jul 15, 2004 | 32.40 | 33.04 | 32.34 | 32.88 | 4,158,700 | +0.53(+1.64%) |
Jul 14, 2004 | 31.75 | 32.45 | 31.75 | 32.35 | 4,053,100 | +0.16(+0.50%) |
Jul 13, 2004 | 32.20 | 32.40 | 32.06 | 32.19 | 3,487,500 | +0.02(+0.06%) |
Jul 12, 2004 | 32.50 | 32.50 | 31.95 | 32.17 | 3,130,200 | -0.25(-0.77%) |
Jul 09, 2004 | 32.75 | 32.75 | 32.00 | 32.42 | 4,395,700 | -0.28(-0.86%) |
Jul 08, 2004 | 32.10 | 33.02 | 31.25 | 32.70 | 7,587,600 | -0.07(-0.21%) |
Jul 07, 2004 | 31.95 | 32.98 | 31.95 | 32.77 | 6,689,200 | +0.79(+2.47%) |
Jul 06, 2004 | 32.18 | 32.40 | 31.84 | 31.98 | 3,857,100 | -0.20(-0.62%) |
Jul 02, 2004 | 32.25 | 32.29 | 31.72 | 32.18 | 2,932,500 | -0.12(-0.37%) |
Jul 01, 2004 | 32.93 | 33.06 | 32.10 | 32.30 | 3,603,000 | -0.73(-2.21%) |
Jun 30, 2004 | 33.10 | 33.25 | 32.70 | 33.03 | 3,620,700 | +0.09(+0.27%) |
Jun 29, 2004 | 32.76 | 33.00 | 32.50 | 32.94 | 3,219,600 | +0.07(+0.21%) |
Jun 28, 2004 | 33.50 | 33.88 | 32.76 | 32.87 | 3,950,900 | -0.62(-1.85%) |
Jun 25, 2004 | 32.86 | 33.80 | 32.85 | 33.49 | 8,072,800 | +0.64(+1.95%) |
Jun 24, 2004 | 32.80 | 33.21 | 32.75 | 32.85 | 5,623,800 | +0.19(+0.58%) |
Jun 23, 2004 | 32.20 | 32.78 | 32.02 | 32.66 | 4,430,700 | +0.64(+2.00%) |
Jun 22, 2004 | 31.90 | 32.06 | 31.66 | 32.02 | 5,312,000 | +0.04(+0.13%) |
Jun 21, 2004 | 32.10 | 32.44 | 31.89 | 31.98 | 5,609,100 | -0.55(-1.69%) |
Jun 18, 2004 | 31.31 | 32.56 | 31.25 | 32.53 | 8,554,700 | +1.23(+3.93%) |
Jun 17, 2004 | 31.25 | 31.45 | 31.13 | 31.30 | 2,898,000 | +0.09(+0.29%) |
Jun 16, 2004 | 31.30 | 31.42 | 30.94 | 31.21 | 3,415,400 | +0.07(+0.22%) |
Jun 15, 2004 | 30.88 | 31.40 | 30.71 | 31.14 | 4,542,100 | +0.52(+1.70%) |
Jun 14, 2004 | 31.09 | 31.16 | 30.49 | 30.62 | 3,253,000 | -0.48(-1.54%) |
Jun 10, 2004 | 30.90 | 31.15 | 30.81 | 31.10 | 3,220,400 | +0.23(+0.75%) |
Jun 09, 2004 | 31.55 | 31.71 | 30.86 | 30.87 | 4,289,100 | -0.73(-2.31%) |
Jun 08, 2004 | 31.70 | 31.87 | 31.32 | 31.60 | 5,314,500 | +0.28(+0.89%) |
Jun 07, 2004 | 30.95 | 31.32 | 30.80 | 31.32 | 4,125,700 | +0.70(+2.29%) |
Jun 04, 2004 | 30.50 | 30.90 | 30.50 | 30.62 | 3,967,500 | +0.21(+0.69%) |
Jun 03, 2004 | 31.20 | 31.25 | 30.41 | 30.41 | 4,307,300 | -0.83(-2.66%) |
Jun 02, 2004 | 31.45 | 31.45 | 30.71 | 31.24 | 4,293,300 | -0.02(-0.06%) |
Jun 01, 2004 | 31.30 | 31.65 | 31.10 | 31.26 | 3,944,800 | -0.04(-0.13%) |
May 28, 2004 | 31.30 | 31.87 | 30.86 | 31.30 | 4,427,600 | +0.18(+0.58%) |
May 27, 2004 | 31.50 | 31.56 | 30.78 | 31.12 | 5,361,400 | +0.12(+0.39%) |
May 26, 2004 | 31.50 | 31.50 | 30.76 | 31.00 | 4,846,100 | -0.37(-1.18%) |
May 25, 2004 | 30.30 | 31.44 | 30.27 | 31.37 | 6,369,900 | +1.17(+3.87%) |
May 24, 2004 | 30.20 | 30.40 | 29.91 | 30.20 | 5,055,700 | +0.72(+2.44%) |
May 21, 2004 | 29.70 | 30.12 | 29.28 | 29.48 | 6,037,400 | +0.18(+0.61%) |
May 20, 2004 | 29.70 | 30.05 | 29.30 | 29.30 | 4,165,100 | -0.26(-0.88%) |
May 19, 2004 | 30.20 | 30.95 | 28.87 | 29.56 | 10,645,700 | -0.18(-0.61%) |
May 18, 2004 | 29.00 | 29.76 | 28.70 | 29.74 | 13,202,700 | +1.04(+3.62%) |
May 17, 2004 | 29.45 | 29.70 | 28.60 | 28.70 | 7,054,600 | -1.08(-3.63%) |
May 14, 2004 | 29.93 | 30.29 | 29.55 | 29.78 | 3,549,200 | -0.15(-0.50%) |
May 13, 2004 | 29.78 | 30.23 | 29.54 | 29.93 | 5,803,400 | -0.23(-0.76%) |
May 12, 2004 | 29.87 | 30.17 | 28.94 | 30.16 | 6,194,900 | +0.30(+1.00%) |
May 11, 2004 | 29.90 | 30.26 | 29.45 | 29.86 | 6,124,400 | +0.40(+1.36%) |
May 10, 2004 | 29.14 | 30.00 | 28.51 | 29.46 | 9,805,800 | +0.32(+1.10%) |
May 07, 2004 | 30.10 | 30.59 | 29.12 | 29.14 | 7,168,600 | -1.36(-4.46%) |
May 06, 2004 | 30.94 | 31.00 | 30.03 | 30.50 | 7,588,500 | -0.62(-1.99%) |
May 05, 2004 | 31.60 | 31.71 | 31.12 | 31.12 | 4,784,600 | -0.18(-0.58%) |
May 04, 2004 | 30.75 | 31.60 | 30.75 | 31.30 | 6,529,000 | +0.77(+2.52%) |
May 03, 2004 | 30.75 | 30.87 | 30.20 | 30.53 | 7,240,300 | -0.22(-0.72%) |
Apr 30, 2004 | 31.00 | 31.40 | 30.75 | 30.75 | 5,088,700 | -0.04(-0.13%) |
Apr 29, 2004 | 31.00 | 31.60 | 30.52 | 30.79 | 6,720,600 | -0.22(-0.71%) |
Apr 28, 2004 | 32.02 | 32.02 | 30.50 | 31.01 | 12,847,300 | -1.29(-3.99%) |
Apr 27, 2004 | 32.59 | 32.78 | 32.24 | 32.30 | 4,103,900 | -0.04(-0.12%) |
Apr 26, 2004 | 32.72 | 33.09 | 32.30 | 32.34 | 3,780,500 | -0.37(-1.13%) |
Apr 23, 2004 | 33.30 | 33.31 | 32.25 | 32.71 | 5,085,700 | -0.40(-1.21%) |
Apr 22, 2004 | 32.10 | 33.47 | 31.76 | 33.11 | 7,666,900 | +1.37(+4.32%) |
Apr 21, 2004 | 32.85 | 32.86 | 31.27 | 31.74 | 13,931,600 | -1.34(-4.05%) |
Apr 20, 2004 | 33.68 | 33.99 | 33.08 | 33.08 | 5,223,600 | -0.60(-1.78%) |
Apr 19, 2004 | 34.02 | 34.15 | 33.20 | 33.68 | 4,990,500 | -0.31(-0.91%) |
Apr 16, 2004 | 33.30 | 34.04 | 33.23 | 33.99 | 6,112,400 | +0.99(+3.00%) |
Apr 15, 2004 | 33.00 | 33.44 | 32.44 | 33.00 | 7,057,000 | -0.02(-0.06%) |
Apr 14, 2004 | 33.43 | 33.63 | 32.86 | 33.02 | 6,780,400 | -0.41(-1.23%) |
Apr 13, 2004 | 34.46 | 34.57 | 33.27 | 33.43 | 6,406,500 | -0.83(-2.42%) |
Apr 12, 2004 | 33.90 | 34.54 | 33.90 | 34.26 | 5,498,600 | +0.40(+1.18%) |
Apr 08, 2004 | 34.98 | 34.98 | 33.62 | 33.86 | 9,029,600 | -0.79(-2.28%) |
Apr 07, 2004 | 35.70 | 35.90 | 34.60 | 34.65 | 15,983,800 | -1.85(-5.07%) |
Apr 06, 2004 | 36.40 | 36.60 | 35.99 | 36.50 | 9,215,600 | +0.61(+1.70%) |
Apr 05, 2004 | 36.10 | 36.25 | 35.71 | 35.89 | 6,495,000 | -0.01(-0.03%) |
Apr 02, 2004 | 34.90 | 36.00 | 34.87 | 35.90 | 8,791,600 | +1.27(+3.67%) |
Apr 01, 2004 | 34.67 | 34.97 | 34.53 | 34.63 | 4,029,800 | -0.06(-0.17%) |
Mar 31, 2004 | 35.32 | 35.35 | 34.50 | 34.69 | 5,423,600 | -0.36(-1.03%) |
Mar 30, 2004 | 34.70 | 35.14 | 34.56 | 35.05 | 3,645,100 | +0.42(+1.21%) |
Mar 29, 2004 | 34.83 | 35.17 | 34.52 | 34.63 | 3,777,100 | -0.01(-0.03%) |
Mar 26, 2004 | 34.63 | 34.93 | 34.51 | 34.64 | 4,657,700 | +0.14(+0.41%) |
Mar 25, 2004 | 33.65 | 34.53 | 33.33 | 34.50 | 4,779,600 | +1.38(+4.17%) |
Mar 24, 2004 | 33.65 | 33.65 | 32.63 | 33.12 | 5,195,400 | -0.71(-2.10%) |
Mar 23, 2004 | 34.45 | 34.68 | 33.75 | 33.83 | 3,875,500 | -0.30(-0.88%) |
Mar 22, 2004 | 34.76 | 34.77 | 33.90 | 34.13 | 4,972,000 | -0.73(-2.09%) |
Mar 19, 2004 | 34.82 | 35.39 | 34.76 | 34.86 | 5,096,200 | +0.05(+0.14%) |
Mar 18, 2004 | 34.70 | 35.05 | 34.55 | 34.81 | 3,744,300 | -0.06(-0.17%) |
Mar 17, 2004 | 34.47 | 34.99 | 34.47 | 34.87 | 4,722,200 | +0.50(+1.45%) |
Mar 16, 2004 | 34.65 | 34.85 | 33.93 | 34.37 | 4,877,200 | +0.26(+0.76%) |
Mar 15, 2004 | 35.05 | 35.12 | 34.10 | 34.11 | 3,712,900 | -1.01(-2.88%) |
Mar 12, 2004 | 34.95 | 35.24 | 34.60 | 35.12 | 5,701,900 | +0.85(+2.48%) |
Mar 11, 2004 | 34.21 | 35.20 | 34.18 | 34.27 | 8,031,900 | +0.07(+0.20%) |
Mar 10, 2004 | 35.47 | 35.54 | 34.01 | 34.20 | 7,436,900 | -1.45(-4.07%) |
Mar 09, 2004 | 36.23 | 36.45 | 35.48 | 35.65 | 6,288,900 | -0.77(-2.11%) |
Mar 08, 2004 | 37.18 | 37.18 | 36.41 | 36.42 | 4,267,600 | -0.75(-2.02%) |
Mar 05, 2004 | 37.09 | 37.70 | 36.95 | 37.17 | 4,314,400 | +0.07(+0.19%) |
Mar 04, 2004 | 37.02 | 37.24 | 36.64 | 37.10 | 4,080,200 | +0.08(+0.22%) |
Mar 03, 2004 | 37.35 | 37.61 | 36.83 | 37.02 | 4,915,500 | -0.69(-1.83%) |
Mar 02, 2004 | 38.05 | 38.58 | 37.70 | 37.71 | 4,391,900 | -0.69(-1.80%) |