Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.62 | 38.85 | 38.30 | 38.44 | 5,910,185 | -0.31(-0.79%) |
Feb 25, 2005 | 38.51 | 38.87 | 38.49 | 38.75 | 4,055,531 | +0.16(+0.42%) |
Feb 24, 2005 | 38.28 | 38.71 | 38.23 | 38.59 | 6,210,631 | +0.26(+0.67%) |
Feb 23, 2005 | 38.18 | 38.44 | 38.13 | 38.33 | 5,750,313 | +0.15(+0.39%) |
Feb 22, 2005 | 38.36 | 38.59 | 38.11 | 38.18 | 7,161,551 | -0.25(-0.65%) |
Feb 18, 2005 | 38.62 | 38.63 | 38.38 | 38.43 | 7,350,580 | -0.26(-0.68%) |
Feb 17, 2005 | 38.80 | 39.00 | 38.69 | 38.69 | 6,090,058 | -0.09(-0.22%) |
Feb 16, 2005 | 38.62 | 38.91 | 38.46 | 38.78 | 7,119,717 | +0.09(+0.22%) |
Feb 15, 2005 | 38.80 | 38.90 | 38.63 | 38.69 | 6,349,515 | -0.07(-0.18%) |
Feb 14, 2005 | 39.12 | 39.16 | 38.62 | 38.76 | 5,691,012 | -0.42(-1.07%) |
Feb 11, 2005 | 39.12 | 39.42 | 38.95 | 39.18 | 6,771,379 | +0.06(+0.15%) |
Feb 10, 2005 | 39.08 | 39.30 | 38.61 | 39.12 | 5,748,623 | +0.24(+0.62%) |
Feb 09, 2005 | 39.10 | 39.41 | 38.80 | 38.88 | 6,702,360 | -0.21(-0.54%) |
Feb 08, 2005 | 39.26 | 39.31 | 39.06 | 39.10 | 5,720,733 | -0.35(-0.88%) |
Feb 07, 2005 | 39.44 | 39.57 | 39.27 | 39.44 | 4,771,503 | -0.18(-0.47%) |
Feb 04, 2005 | 39.30 | 39.76 | 39.29 | 39.63 | 5,303,658 | +0.29(+0.74%) |
Feb 03, 2005 | 39.40 | 39.54 | 39.18 | 39.34 | 10,650,700 | -0.26(-0.65%) |
Feb 02, 2005 | 39.83 | 40.04 | 39.43 | 39.59 | 13,151,038 | -0.70(-1.73%) |
Feb 01, 2005 | 39.53 | 41.20 | 39.22 | 40.29 | 38,565,720 | +2.41(+6.37%) |
Jan 31, 2005 | 37.83 | 38.06 | 37.75 | 37.88 | 5,987,515 | +0.39(+1.04%) |
Jan 28, 2005 | 37.56 | 37.59 | 37.11 | 37.48 | 6,149,922 | +0.01(+0.04%) |
Jan 27, 2005 | 37.46 | 37.80 | 37.31 | 37.47 | 5,237,455 | -0.23(-0.60%) |
Jan 26, 2005 | 37.36 | 38.01 | 37.36 | 37.70 | 4,525,991 | -0.24(-0.64%) |
Jan 25, 2005 | 37.35 | 38.14 | 37.35 | 37.94 | 9,238,758 | +0.60(+1.60%) |
Jan 24, 2005 | 36.95 | 37.61 | 36.63 | 37.34 | 10,697,746 | +0.48(+1.29%) |
Jan 21, 2005 | 37.18 | 37.34 | 36.78 | 36.87 | 6,347,966 | -0.33(-0.90%) |
Jan 20, 2005 | 37.34 | 37.56 | 37.14 | 37.20 | 6,940,689 | -0.47(-1.24%) |
Jan 19, 2005 | 37.63 | 37.96 | 37.60 | 37.67 | 5,588,751 | -0.06(-0.17%) |
Jan 18, 2005 | 37.31 | 37.77 | 37.29 | 37.73 | 7,629,053 | +0.31(+0.82%) |
Jan 14, 2005 | 37.63 | 37.73 | 37.41 | 37.43 | 5,285,065 | -0.11(-0.30%) |
Jan 13, 2005 | 37.80 | 38.24 | 37.52 | 37.54 | 6,523,895 | -0.26(-0.69%) |
Jan 12, 2005 | 37.92 | 37.99 | 37.52 | 37.80 | 9,312,003 | -0.09(-0.22%) |
Jan 11, 2005 | 38.10 | 38.12 | 37.81 | 37.89 | 7,375,793 | -0.36(-0.93%) |
Jan 10, 2005 | 38.10 | 38.45 | 38.07 | 38.24 | 6,097,523 | +0.08(+0.20%) |
Jan 07, 2005 | 38.54 | 38.58 | 38.01 | 38.17 | 5,457,191 | -0.28(-0.74%) |
Jan 06, 2005 | 38.58 | 38.71 | 38.20 | 38.45 | 6,100,059 | -0.20(-0.51%) |
Jan 05, 2005 | 39.08 | 39.10 | 38.59 | 38.65 | 5,771,864 | -0.45(-1.14%) |
Jan 04, 2005 | 39.69 | 39.75 | 38.95 | 39.10 | 5,723,550 | -0.60(-1.50%) |
Jan 03, 2005 | 40.18 | 40.42 | 39.61 | 39.69 | 6,474,736 | -0.33(-0.82%) |
Dec 31, 2004 | 39.98 | 40.35 | 39.88 | 40.02 | 2,676,690 | +0.16(+0.39%) |
Dec 30, 2004 | 39.95 | 40.24 | 39.86 | 39.86 | 2,322,577 | -0.09(-0.23%) |
Dec 29, 2004 | 39.93 | 40.04 | 39.84 | 39.96 | 2,180,313 | -0.05(-0.12%) |
Dec 28, 2004 | 39.97 | 40.14 | 39.83 | 40.01 | 3,011,223 | +0.07(+0.18%) |
Dec 27, 2004 | 40.06 | 40.18 | 39.91 | 39.93 | 3,321,389 | -0.13(-0.32%) |
Dec 23, 2004 | 40.32 | 40.47 | 39.96 | 40.06 | 3,585,917 | -0.35(-0.86%) |
Dec 22, 2004 | 40.07 | 40.50 | 39.96 | 40.41 | 4,915,881 | +0.34(+0.85%) |
Dec 21, 2004 | 39.65 | 40.22 | 39.64 | 40.07 | 5,052,934 | +0.42(+1.06%) |
Dec 20, 2004 | 39.83 | 40.00 | 39.61 | 39.65 | 3,745,929 | -0.04(-0.11%) |
Dec 17, 2004 | 39.71 | 39.93 | 39.59 | 39.69 | 9,020,430 | -0.02(-0.05%) |
Dec 16, 2004 | 39.86 | 39.87 | 39.57 | 39.71 | 4,861,651 | -0.14(-0.36%) |
Dec 15, 2004 | 39.72 | 39.92 | 39.52 | 39.86 | 5,464,234 | +0.13(+0.34%) |
Dec 14, 2004 | 40.04 | 40.04 | 39.33 | 39.72 | 7,290,857 | +0.65(+1.65%) |
Dec 13, 2004 | 39.32 | 39.37 | 38.66 | 39.08 | 5,871,027 | -0.10(-0.25%) |
Dec 10, 2004 | 39.47 | 39.47 | 38.92 | 39.17 | 5,083,922 | -0.09(-0.22%) |
Dec 09, 2004 | 39.25 | 39.32 | 38.93 | 39.26 | 5,784,259 | -0.27(-0.68%) |
Dec 08, 2004 | 39.54 | 39.84 | 39.39 | 39.53 | 3,443,652 | +0.16(+0.41%) |
Dec 07, 2004 | 39.91 | 39.98 | 39.27 | 39.37 | 3,963,129 | -0.58(-1.44%) |
Dec 06, 2004 | 39.79 | 40.07 | 39.69 | 39.94 | 3,671,980 | +0.01(+0.02%) |
Dec 03, 2004 | 39.76 | 39.99 | 39.56 | 39.93 | 4,832,776 | +0.07(+0.18%) |
Dec 02, 2004 | 40.08 | 40.18 | 39.81 | 39.86 | 4,310,763 | -0.21(-0.53%) |
Dec 01, 2004 | 39.58 | 40.09 | 39.58 | 40.08 | 4,530,921 | +0.53(+1.33%) |
Nov 30, 2004 | 39.54 | 39.76 | 39.48 | 39.55 | 5,076,034 | -0.08(-0.20%) |
Nov 29, 2004 | 40.01 | 40.11 | 39.57 | 39.63 | 5,743,129 | -0.21(-0.52%) |
Nov 26, 2004 | 39.77 | 39.99 | 39.77 | 39.84 | 1,874,514 | -0.10(-0.25%) |
Nov 24, 2004 | 39.97 | 40.11 | 39.74 | 39.93 | 3,790,721 | +0.04(+0.09%) |
Nov 23, 2004 | 39.72 | 39.99 | 39.65 | 39.90 | 4,742,064 | +0.06(+0.14%) |
Nov 22, 2004 | 39.40 | 39.95 | 39.30 | 39.84 | 4,445,985 | +0.30(+0.75%) |
Nov 19, 2004 | 39.78 | 39.88 | 39.37 | 39.54 | 4,475,142 | -0.23(-0.59%) |
Nov 18, 2004 | 39.79 | 40.03 | 39.63 | 39.78 | 3,596,762 | -0.01(-0.02%) |
Nov 17, 2004 | 39.69 | 40.08 | 39.69 | 39.79 | 5,583,680 | +0.20(+0.50%) |
Nov 16, 2004 | 39.76 | 39.83 | 39.52 | 39.59 | 4,978,421 | -0.17(-0.43%) |
Nov 15, 2004 | 39.47 | 39.82 | 39.43 | 39.76 | 5,338,308 | +0.26(+0.67%) |
Nov 12, 2004 | 39.33 | 39.49 | 39.27 | 39.49 | 4,156,948 | +0.17(+0.43%) |
Nov 11, 2004 | 39.03 | 39.39 | 38.98 | 39.32 | 4,136,523 | +0.44(+1.13%) |
Nov 10, 2004 | 38.83 | 38.96 | 38.61 | 38.88 | 6,136,681 | +0.10(+0.26%) |
Nov 09, 2004 | 38.94 | 39.01 | 38.78 | 38.78 | 5,020,255 | -0.09(-0.24%) |
Nov 08, 2004 | 38.96 | 39.03 | 38.78 | 38.88 | 4,688,539 | -0.26(-0.65%) |
Nov 05, 2004 | 39.05 | 39.26 | 38.87 | 39.13 | 6,579,111 | +0.12(+0.31%) |
Nov 04, 2004 | 38.36 | 39.03 | 38.36 | 39.01 | 5,561,284 | +0.43(+1.12%) |
Nov 03, 2004 | 38.90 | 38.98 | 38.34 | 38.58 | 5,913,988 | +0.24(+0.63%) |
Nov 02, 2004 | 37.48 | 38.74 | 37.47 | 38.34 | 10,089,388 | +0.77(+2.06%) |
Nov 01, 2004 | 37.68 | 37.77 | 37.46 | 37.56 | 5,341,830 | -0.11(-0.30%) |
Oct 29, 2004 | 37.50 | 37.73 | 37.28 | 37.68 | 4,746,008 | +0.23(+0.61%) |
Oct 28, 2004 | 37.24 | 37.65 | 37.21 | 37.45 | 5,142,659 | +0.14(+0.38%) |
Oct 27, 2004 | 36.79 | 37.41 | 36.63 | 37.31 | 5,819,051 | +0.55(+1.49%) |
Oct 26, 2004 | 36.40 | 36.90 | 36.38 | 36.76 | 5,724,114 | +0.45(+1.23%) |
Oct 25, 2004 | 36.70 | 36.97 | 36.11 | 36.31 | 9,123,255 | -0.41(-1.12%) |
Oct 22, 2004 | 37.20 | 37.33 | 36.70 | 36.73 | 3,471,964 | -0.40(-1.07%) |
Oct 21, 2004 | 36.95 | 37.23 | 36.78 | 37.12 | 4,314,707 | +0.13(+0.35%) |
Oct 20, 2004 | 36.95 | 37.04 | 36.70 | 37.00 | 4,172,019 | -0.04(-0.12%) |
Oct 19, 2004 | 37.56 | 37.66 | 36.97 | 37.04 | 4,259,632 | -0.38(-1.01%) |
Oct 18, 2004 | 37.20 | 37.45 | 36.92 | 37.41 | 3,493,374 | +0.14(+0.38%) |
Oct 15, 2004 | 36.87 | 37.77 | 36.84 | 37.27 | 8,655,472 | +0.56(+1.53%) |
Oct 14, 2004 | 37.02 | 37.16 | 36.60 | 36.71 | 4,065,109 | -0.31(-0.84%) |
Oct 13, 2004 | 37.42 | 37.52 | 36.92 | 37.02 | 3,511,404 | -0.40(-1.06%) |
Oct 12, 2004 | 37.07 | 37.46 | 37.00 | 37.42 | 3,460,273 | +0.13(+0.34%) |
Oct 11, 2004 | 37.11 | 37.41 | 37.11 | 37.29 | 2,310,323 | +0.20(+0.54%) |
Oct 08, 2004 | 37.47 | 37.61 | 36.98 | 37.09 | 3,771,847 | -0.58(-1.54%) |
Oct 07, 2004 | 37.82 | 37.94 | 37.64 | 37.68 | 4,750,797 | -0.14(-0.38%) |
Oct 06, 2004 | 37.45 | 37.82 | 37.44 | 37.82 | 6,898,854 | +0.36(+0.97%) |
Oct 05, 2004 | 37.54 | 37.58 | 37.27 | 37.46 | 4,508,947 | +0.09(+0.25%) |
Oct 04, 2004 | 37.34 | 37.42 | 36.81 | 37.36 | 6,909,841 | +0.70(+1.90%) |
Oct 01, 2004 | 36.54 | 36.89 | 36.43 | 36.67 | 4,287,240 | +0.13(+0.37%) |
Sep 30, 2004 | 36.41 | 36.61 | 36.41 | 36.53 | 5,172,098 | +0.06(+0.16%) |
Sep 29, 2004 | 36.09 | 36.48 | 36.03 | 36.48 | 5,209,284 | +0.39(+1.08%) |
Sep 28, 2004 | 36.07 | 36.21 | 36.00 | 36.09 | 4,203,289 | +0.13(+0.36%) |
Sep 27, 2004 | 36.24 | 36.33 | 35.91 | 35.96 | 4,340,906 | -0.40(-1.09%) |
Sep 24, 2004 | 36.08 | 36.53 | 36.07 | 36.36 | 4,110,606 | +0.24(+0.67%) |
Sep 23, 2004 | 36.17 | 36.28 | 36.08 | 36.11 | 4,914,331 | +0.00(+0.00%) |
Sep 22, 2004 | 36.26 | 36.38 | 36.04 | 36.11 | 5,269,571 | -0.43(-1.19%) |
Sep 21, 2004 | 36.38 | 36.60 | 36.36 | 36.55 | 3,665,641 | +0.23(+0.63%) |
Sep 20, 2004 | 36.35 | 36.46 | 36.23 | 36.32 | 2,489,914 | -0.17(-0.47%) |
Sep 17, 2004 | 36.34 | 36.55 | 36.27 | 36.49 | 5,361,550 | +0.36(+0.98%) |
Sep 16, 2004 | 36.15 | 36.30 | 36.04 | 36.14 | 3,506,192 | +0.00(+0.00%) |
Sep 15, 2004 | 36.44 | 36.44 | 36.11 | 36.14 | 3,409,705 | -0.31(-0.84%) |
Sep 14, 2004 | 36.39 | 36.48 | 36.22 | 36.44 | 3,737,900 | -0.11(-0.31%) |
Sep 13, 2004 | 36.42 | 36.73 | 36.40 | 36.55 | 4,555,712 | +0.11(+0.31%) |
Sep 10, 2004 | 36.14 | 36.47 | 36.07 | 36.44 | 3,768,184 | +0.31(+0.84%) |
Sep 09, 2004 | 36.16 | 36.21 | 35.99 | 36.14 | 4,047,361 | -0.03(-0.08%) |
Sep 08, 2004 | 36.24 | 36.30 | 36.07 | 36.16 | 5,167,873 | -0.04(-0.10%) |
Sep 07, 2004 | 35.85 | 36.28 | 35.85 | 36.20 | 6,447,410 | +0.52(+1.45%) |
Sep 03, 2004 | 35.80 | 35.95 | 35.68 | 35.68 | 2,438,784 | -0.15(-0.42%) |
Sep 02, 2004 | 35.53 | 35.85 | 35.49 | 35.83 | 3,569,859 | +0.26(+0.72%) |
Sep 01, 2004 | 35.50 | 35.67 | 35.39 | 35.58 | 4,288,085 | +0.06(+0.18%) |
Aug 31, 2004 | 35.36 | 35.51 | 35.18 | 35.51 | 3,361,673 | +0.28(+0.79%) |
Aug 30, 2004 | 35.36 | 35.47 | 35.23 | 35.23 | 2,650,772 | -0.26(-0.74%) |
Aug 27, 2004 | 35.58 | 35.62 | 35.48 | 35.50 | 1,924,095 | -0.09(-0.24%) |
Aug 26, 2004 | 35.48 | 35.65 | 35.43 | 35.58 | 3,916,365 | +0.12(+0.34%) |
Aug 25, 2004 | 35.36 | 35.49 | 35.18 | 35.46 | 4,131,030 | +0.14(+0.40%) |
Aug 24, 2004 | 35.43 | 35.46 | 35.18 | 35.32 | 2,822,335 | +0.04(+0.10%) |
Aug 23, 2004 | 35.38 | 35.53 | 35.28 | 35.28 | 3,793,116 | -0.21(-0.60%) |
Aug 20, 2004 | 35.26 | 35.50 | 35.23 | 35.50 | 3,651,837 | +0.12(+0.34%) |
Aug 19, 2004 | 35.43 | 35.53 | 35.18 | 35.38 | 3,241,946 | -0.14(-0.40%) |
Aug 18, 2004 | 35.25 | 35.52 | 35.22 | 35.52 | 4,479,508 | +0.21(+0.60%) |
Aug 17, 2004 | 35.32 | 35.43 | 35.16 | 35.31 | 5,344,224 | +0.22(+0.63%) |
Aug 16, 2004 | 35.04 | 35.24 | 35.00 | 35.09 | 6,185,840 | +0.05(+0.14%) |
Aug 13, 2004 | 35.14 | 35.21 | 34.99 | 35.04 | 4,630,084 | -0.09(-0.24%) |
Aug 12, 2004 | 35.46 | 35.62 | 35.11 | 35.12 | 5,387,608 | -0.47(-1.32%) |
Aug 11, 2004 | 35.56 | 35.66 | 35.39 | 35.59 | 4,507,961 | +0.03(+0.08%) |
Aug 10, 2004 | 35.11 | 35.62 | 35.11 | 35.56 | 4,718,823 | +0.56(+1.60%) |
Aug 09, 2004 | 35.03 | 35.19 | 35.00 | 35.00 | 3,128,134 | -0.03(-0.08%) |
Aug 06, 2004 | 35.18 | 35.36 | 34.98 | 35.03 | 5,601,710 | -0.15(-0.42%) |
Aug 05, 2004 | 35.62 | 35.65 | 35.14 | 35.18 | 5,029,833 | -0.47(-1.31%) |
Aug 04, 2004 | 35.25 | 35.85 | 35.21 | 35.65 | 4,136,101 | +0.21(+0.60%) |
Aug 03, 2004 | 35.70 | 35.70 | 35.33 | 35.43 | 4,402,883 | -0.26(-0.74%) |
Aug 02, 2004 | 35.36 | 35.78 | 35.23 | 35.70 | 4,435,139 | +0.02(+0.06%) |
Jul 30, 2004 | 35.52 | 35.67 | 35.44 | 35.67 | 4,175,118 | +0.21(+0.58%) |
Jul 29, 2004 | 35.45 | 35.64 | 35.39 | 35.47 | 5,878,915 | +0.05(+0.14%) |
Jul 28, 2004 | 35.11 | 35.45 | 34.96 | 35.42 | 6,803,635 | +0.32(+0.91%) |
Jul 27, 2004 | 34.86 | 35.14 | 34.86 | 35.10 | 9,377,923 | +0.38(+1.10%) |
Jul 26, 2004 | 34.16 | 34.79 | 34.04 | 34.72 | 10,416,597 | +0.56(+1.64%) |
Jul 23, 2004 | 34.08 | 34.29 | 34.01 | 34.16 | 4,516,694 | -0.16(-0.46%) |
Jul 22, 2004 | 34.08 | 34.41 | 33.86 | 34.31 | 6,491,076 | -0.01(-0.04%) |
Jul 21, 2004 | 35.04 | 35.25 | 34.32 | 34.33 | 5,767,216 | -0.55(-1.57%) |
Jul 20, 2004 | 34.33 | 34.87 | 34.23 | 34.87 | 5,902,015 | +0.48(+1.38%) |
Jul 19, 2004 | 34.75 | 34.79 | 34.29 | 34.40 | 4,078,350 | -0.20(-0.57%) |
Jul 16, 2004 | 34.93 | 34.93 | 34.52 | 34.60 | 4,833,762 | -0.12(-0.35%) |
Jul 15, 2004 | 35.07 | 35.10 | 34.62 | 34.72 | 5,794,401 | -0.25(-0.71%) |
Jul 14, 2004 | 35.00 | 35.30 | 34.70 | 34.96 | 5,657,348 | -0.17(-0.48%) |
Jul 13, 2004 | 35.20 | 35.26 | 34.94 | 35.14 | 5,019,551 | -0.16(-0.44%) |
Jul 12, 2004 | 35.39 | 35.53 | 35.09 | 35.29 | 5,038,848 | -0.21(-0.60%) |
Jul 09, 2004 | 35.87 | 35.90 | 35.36 | 35.50 | 3,534,927 | -0.18(-0.52%) |
Jul 08, 2004 | 36.17 | 36.17 | 35.64 | 35.69 | 4,766,151 | -0.53(-1.45%) |
Jul 07, 2004 | 36.10 | 36.67 | 36.10 | 36.21 | 5,513,111 | +0.13(+0.35%) |
Jul 06, 2004 | 36.21 | 36.34 | 36.04 | 36.09 | 4,167,653 | -0.29(-0.80%) |
Jul 02, 2004 | 36.44 | 36.55 | 36.26 | 36.38 | 3,539,716 | -0.06(-0.18%) |
Jul 01, 2004 | 36.47 | 36.75 | 36.19 | 36.44 | 5,108,995 | -0.04(-0.10%) |
Jun 30, 2004 | 36.29 | 36.63 | 36.07 | 36.48 | 6,227,111 | +0.08(+0.21%) |
Jun 29, 2004 | 36.16 | 36.51 | 36.14 | 36.40 | 4,223,291 | +0.23(+0.65%) |
Jun 28, 2004 | 36.52 | 36.56 | 36.15 | 36.16 | 4,390,628 | -0.29(-0.80%) |
Jun 25, 2004 | 36.21 | 36.46 | 36.14 | 36.46 | 7,800,052 | +0.28(+0.77%) |
Jun 24, 2004 | 36.35 | 36.43 | 36.03 | 36.18 | 4,409,644 | -0.31(-0.84%) |
Jun 23, 2004 | 36.46 | 36.53 | 36.17 | 36.48 | 3,884,391 | -0.08(-0.21%) |
Jun 22, 2004 | 36.41 | 36.67 | 36.31 | 36.56 | 4,373,866 | +0.00(+0.00%) |
Jun 21, 2004 | 36.78 | 37.04 | 36.53 | 36.56 | 4,459,788 | -0.33(-0.89%) |
Jun 18, 2004 | 36.54 | 36.90 | 36.53 | 36.89 | 6,869,697 | +0.35(+0.97%) |
Jun 17, 2004 | 36.49 | 36.63 | 36.35 | 36.53 | 3,930,451 | -0.04(-0.10%) |
Jun 16, 2004 | 36.34 | 36.63 | 36.32 | 36.57 | 4,270,759 | +0.21(+0.57%) |
Jun 15, 2004 | 36.54 | 36.55 | 36.21 | 36.36 | 5,025,467 | +0.12(+0.33%) |
Jun 14, 2004 | 36.07 | 36.34 | 36.07 | 36.24 | 4,844,185 | -0.11(-0.29%) |
Jun 10, 2004 | 36.48 | 36.49 | 36.33 | 36.35 | 3,188,420 | -0.02(-0.06%) |
Jun 09, 2004 | 36.53 | 36.64 | 36.29 | 36.37 | 4,228,503 | -0.31(-0.85%) |
Jun 08, 2004 | 36.37 | 36.69 | 36.31 | 36.68 | 3,899,603 | +0.16(+0.43%) |
Jun 07, 2004 | 36.31 | 36.56 | 36.28 | 36.53 | 4,797,562 | +0.33(+0.92%) |
Jun 04, 2004 | 36.21 | 36.38 | 36.14 | 36.19 | 3,369,280 | +0.16(+0.45%) |
Jun 03, 2004 | 36.04 | 36.21 | 35.89 | 36.03 | 3,346,743 | -0.12(-0.33%) |
Jun 02, 2004 | 36.10 | 36.26 | 35.86 | 36.15 | 3,868,333 | +0.23(+0.63%) |
Jun 01, 2004 | 35.96 | 36.01 | 35.67 | 35.92 | 4,915,458 | -0.07(-0.20%) |
May 28, 2004 | 36.15 | 36.17 | 35.83 | 35.99 | 3,207,295 | -0.23(-0.63%) |
May 27, 2004 | 35.92 | 36.33 | 35.85 | 36.22 | 6,780,958 | +0.55(+1.53%) |
May 26, 2004 | 35.60 | 35.91 | 35.43 | 35.67 | 5,303,094 | -0.15(-0.42%) |
May 25, 2004 | 35.36 | 35.85 | 35.15 | 35.82 | 5,469,446 | +0.38(+1.06%) |
May 24, 2004 | 35.37 | 35.50 | 35.26 | 35.45 | 4,577,967 | +0.21(+0.60%) |
May 21, 2004 | 35.03 | 35.48 | 35.02 | 35.23 | 5,929,764 | +0.21(+0.61%) |
May 20, 2004 | 34.68 | 35.10 | 34.68 | 35.02 | 4,704,737 | +0.35(+1.00%) |
May 19, 2004 | 34.85 | 35.26 | 34.58 | 34.67 | 5,465,079 | -0.11(-0.31%) |
May 18, 2004 | 34.63 | 34.82 | 34.59 | 34.78 | 5,993,290 | +0.16(+0.45%) |
May 17, 2004 | 34.43 | 35.00 | 34.22 | 34.62 | 6,867,443 | -0.06(-0.18%) |
May 14, 2004 | 34.41 | 34.81 | 34.38 | 34.69 | 5,609,175 | +0.28(+0.80%) |
May 13, 2004 | 34.01 | 34.57 | 34.00 | 34.41 | 5,707,211 | +0.18(+0.54%) |
May 12, 2004 | 34.08 | 34.35 | 33.59 | 34.23 | 8,169,095 | +0.05(+0.15%) |
May 11, 2004 | 34.16 | 34.50 | 34.04 | 34.18 | 6,421,352 | -0.08(-0.23%) |
May 10, 2004 | 34.29 | 34.53 | 33.72 | 34.25 | 8,106,273 | -0.17(-0.49%) |
May 07, 2004 | 34.57 | 34.98 | 34.37 | 34.43 | 7,037,879 | -0.49(-1.40%) |
May 06, 2004 | 34.98 | 35.12 | 34.56 | 34.91 | 5,086,035 | -0.24(-0.69%) |
May 05, 2004 | 34.93 | 35.32 | 34.93 | 35.16 | 4,451,760 | +0.15(+0.43%) |
May 04, 2004 | 35.04 | 35.43 | 34.93 | 35.01 | 5,994,276 | -0.06(-0.16%) |
May 03, 2004 | 34.78 | 35.11 | 34.77 | 35.06 | 4,426,406 | +0.31(+0.90%) |
Apr 30, 2004 | 34.86 | 35.04 | 34.65 | 34.75 | 5,939,483 | -0.06(-0.18%) |
Apr 29, 2004 | 34.82 | 35.14 | 34.60 | 34.82 | 8,052,889 | +0.00(+0.00%) |
Apr 28, 2004 | 35.44 | 35.48 | 34.82 | 34.82 | 7,008,018 | -0.79(-2.21%) |
Apr 27, 2004 | 35.75 | 36.05 | 35.58 | 35.60 | 6,689,964 | -0.09(-0.26%) |
Apr 26, 2004 | 35.70 | 35.72 | 35.42 | 35.70 | 5,237,174 | +0.01(+0.02%) |
Apr 23, 2004 | 35.91 | 35.95 | 35.64 | 35.69 | 6,491,639 | -0.36(-1.00%) |
Apr 22, 2004 | 35.20 | 36.14 | 35.16 | 36.05 | 11,623,030 | +0.64(+1.80%) |
Apr 21, 2004 | 34.86 | 35.41 | 34.79 | 35.41 | 6,272,608 | +0.26(+0.75%) |
Apr 20, 2004 | 35.62 | 35.69 | 35.14 | 35.15 | 7,168,453 | -0.50(-1.39%) |
Apr 19, 2004 | 35.80 | 35.92 | 35.50 | 35.65 | 4,725,725 | -0.26(-0.73%) |
Apr 16, 2004 | 35.46 | 36.00 | 35.16 | 35.91 | 7,588,204 | +0.59(+1.67%) |
Apr 15, 2004 | 35.36 | 35.68 | 34.72 | 35.32 | 10,272,924 | -0.04(-0.10%) |
Apr 14, 2004 | 36.21 | 36.37 | 35.11 | 35.36 | 9,734,008 | -1.14(-3.11%) |
Apr 13, 2004 | 37.20 | 37.24 | 36.43 | 36.49 | 6,293,313 | -0.61(-1.65%) |
Apr 12, 2004 | 36.96 | 37.37 | 36.92 | 37.10 | 3,027,422 | +0.09(+0.23%) |
Apr 08, 2004 | 37.33 | 37.50 | 36.85 | 37.02 | 5,334,928 | -0.17(-0.46%) |
Apr 07, 2004 | 37.24 | 37.37 | 37.09 | 37.19 | 5,130,686 | -0.01(-0.04%) |
Apr 06, 2004 | 37.17 | 37.24 | 37.10 | 37.20 | 3,855,938 | -0.13(-0.36%) |
Apr 05, 2004 | 37.15 | 37.34 | 37.08 | 37.34 | 4,618,252 | +0.11(+0.31%) |
Apr 02, 2004 | 37.45 | 37.45 | 37.06 | 37.22 | 7,072,671 | +0.16(+0.44%) |
Apr 01, 2004 | 36.81 | 37.22 | 36.69 | 37.06 | 6,954,352 | +0.25(+0.68%) |
Mar 31, 2004 | 36.75 | 36.85 | 36.59 | 36.81 | 8,135,149 | -0.04(-0.12%) |
Mar 30, 2004 | 36.31 | 36.93 | 36.28 | 36.85 | 10,774,653 | +0.75(+2.06%) |
Mar 29, 2004 | 35.73 | 36.25 | 35.66 | 36.11 | 6,852,653 | +0.59(+1.66%) |
Mar 26, 2004 | 35.46 | 35.78 | 35.36 | 35.52 | 6,119,215 | +0.06(+0.16%) |
Mar 25, 2004 | 35.67 | 35.75 | 35.24 | 35.46 | 6,803,495 | -0.06(-0.16%) |
Mar 24, 2004 | 35.77 | 35.85 | 35.26 | 35.52 | 7,185,497 | -0.13(-0.36%) |
Mar 23, 2004 | 35.82 | 35.97 | 35.60 | 35.65 | 6,637,284 | +0.00(+0.00%) |
Mar 22, 2004 | 36.21 | 36.21 | 35.55 | 35.65 | 7,318,183 | -0.62(-1.70%) |
Mar 19, 2004 | 36.60 | 36.71 | 36.25 | 36.26 | 6,208,236 | -0.34(-0.93%) |
Mar 18, 2004 | 36.14 | 36.85 | 36.10 | 36.60 | 6,010,615 | +0.40(+1.10%) |
Mar 17, 2004 | 36.28 | 36.39 | 36.07 | 36.21 | 7,590,881 | +0.25(+0.69%) |
Mar 16, 2004 | 36.41 | 36.51 | 35.58 | 35.96 | 9,790,632 | -0.21(-0.59%) |
Mar 15, 2004 | 36.82 | 36.83 | 36.14 | 36.17 | 8,328,122 | -0.83(-2.24%) |
Mar 12, 2004 | 36.67 | 37.19 | 36.48 | 37.00 | 7,463,688 | +0.42(+1.15%) |
Mar 11, 2004 | 36.67 | 37.37 | 36.58 | 36.58 | 8,760,832 | -0.47(-1.26%) |
Mar 10, 2004 | 37.73 | 37.80 | 37.04 | 37.05 | 6,827,722 | -0.70(-1.86%) |
Mar 09, 2004 | 37.66 | 37.84 | 37.66 | 37.75 | 4,882,216 | +0.03(+0.08%) |
Mar 08, 2004 | 37.53 | 37.90 | 37.47 | 37.73 | 5,914,692 | +0.26(+0.70%) |
Mar 05, 2004 | 37.70 | 38.07 | 37.46 | 37.46 | 9,018,458 | -0.42(-1.11%) |
Mar 04, 2004 | 37.91 | 38.06 | 37.83 | 37.88 | 6,554,179 | -0.09(-0.24%) |
Mar 03, 2004 | 37.88 | 38.07 | 37.75 | 37.97 | 5,540,437 | +0.06(+0.15%) |
Mar 02, 2004 | 37.88 | 38.27 | 37.88 | 37.92 | 7,540,595 | -0.17(-0.45%) |