Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 33.12 | 33.12 | 32.67 | 32.70 | 4,598,367 | -0.42(-1.27%) |
Mar 30, 2005 | 32.92 | 33.16 | 32.65 | 33.12 | 6,100,564 | +0.65(+2.01%) |
Mar 29, 2005 | 32.98 | 33.01 | 32.21 | 32.47 | 9,421,395 | -0.64(-1.93%) |
Mar 28, 2005 | 33.21 | 33.21 | 32.67 | 33.11 | 5,185,989 | -0.09(-0.28%) |
Mar 24, 2005 | 33.14 | 33.56 | 33.11 | 33.20 | 4,960,054 | +0.08(+0.23%) |
Mar 23, 2005 | 32.51 | 33.71 | 32.42 | 33.13 | 9,094,283 | +0.59(+1.81%) |
Mar 22, 2005 | 32.63 | 32.94 | 32.51 | 32.54 | 5,290,831 | -0.09(-0.27%) |
Mar 21, 2005 | 32.96 | 33.04 | 32.62 | 32.62 | 3,591,538 | -0.34(-1.03%) |
Mar 18, 2005 | 32.78 | 33.04 | 32.42 | 32.96 | 8,322,789 | +0.18(+0.56%) |
Mar 17, 2005 | 32.82 | 33.08 | 32.53 | 32.78 | 6,374,618 | +0.07(+0.21%) |
Mar 16, 2005 | 33.10 | 33.24 | 32.52 | 32.71 | 7,353,723 | -0.36(-1.10%) |
Mar 15, 2005 | 33.86 | 33.89 | 33.04 | 33.08 | 7,627,458 | -0.63(-1.86%) |
Mar 14, 2005 | 34.45 | 34.52 | 33.60 | 33.70 | 9,331,212 | -0.72(-2.10%) |
Mar 11, 2005 | 34.97 | 34.99 | 34.33 | 34.42 | 5,126,239 | -0.45(-1.28%) |
Mar 10, 2005 | 34.90 | 35.08 | 34.63 | 34.87 | 5,160,336 | -0.03(-0.07%) |
Mar 09, 2005 | 35.30 | 35.38 | 34.71 | 34.90 | 7,537,434 | -0.72(-2.01%) |
Mar 08, 2005 | 35.95 | 36.04 | 35.47 | 35.61 | 4,301,847 | -0.36(-1.01%) |
Mar 07, 2005 | 35.77 | 36.03 | 35.66 | 35.97 | 5,470,400 | +0.35(+0.99%) |
Mar 04, 2005 | 35.55 | 35.71 | 35.16 | 35.62 | 4,830,994 | +0.38(+1.09%) |
Mar 03, 2005 | 35.52 | 35.52 | 34.87 | 35.24 | 3,086,769 | -0.13(-0.36%) |
Mar 02, 2005 | 35.20 | 35.77 | 35.06 | 35.37 | 4,603,944 | -0.09(-0.25%) |
Mar 01, 2005 | 35.27 | 35.55 | 35.13 | 35.45 | 4,290,216 | +0.31(+0.87%) |
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,543 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,712 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,842 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,130 | +0.17(+0.49%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,617 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,289 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.53 | 34.60 | 4,398,085 | -0.19(-0.54%) |
Feb 16, 2005 | 34.85 | 35.05 | 34.54 | 34.79 | 4,114,949 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,260 | +0.23(+0.67%) |
Feb 14, 2005 | 35.12 | 35.13 | 34.54 | 34.77 | 3,394,283 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,341 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,157,991 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.26 | 34.30 | 4,667,677 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.90 | 34.56 | 34.77 | 5,068,242 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,327 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,683 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,732 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,135 | +0.24(+0.69%) |
Feb 01, 2005 | 34.05 | 34.37 | 33.80 | 34.37 | 4,292,606 | +0.33(+0.96%) |
Jan 31, 2005 | 33.73 | 34.33 | 33.67 | 34.04 | 7,820,570 | +0.41(+1.23%) |
Jan 28, 2005 | 34.74 | 34.74 | 33.18 | 33.63 | 9,436,531 | -1.25(-3.58%) |
Jan 27, 2005 | 34.68 | 35.03 | 34.55 | 34.88 | 6,246,673 | +0.04(+0.13%) |
Jan 26, 2005 | 35.30 | 35.88 | 34.76 | 34.83 | 9,337,904 | +0.41(+1.19%) |
Jan 25, 2005 | 34.74 | 34.96 | 34.38 | 34.42 | 4,806,616 | +0.01(+0.02%) |
Jan 24, 2005 | 34.86 | 34.95 | 34.42 | 34.42 | 4,900,304 | -0.30(-0.87%) |
Jan 21, 2005 | 35.27 | 35.35 | 34.69 | 34.72 | 5,529,831 | -0.70(-1.97%) |
Jan 20, 2005 | 35.77 | 35.99 | 35.22 | 35.42 | 5,253,706 | -0.36(-1.00%) |
Jan 19, 2005 | 36.04 | 36.20 | 35.75 | 35.77 | 3,925,023 | -0.34(-0.94%) |
Jan 18, 2005 | 35.93 | 36.20 | 35.53 | 36.11 | 4,907,952 | +0.18(+0.51%) |
Jan 14, 2005 | 35.37 | 35.96 | 35.32 | 35.93 | 5,110,465 | +0.52(+1.47%) |
Jan 13, 2005 | 36.11 | 36.24 | 35.40 | 35.41 | 5,832,246 | -0.85(-2.35%) |
Jan 12, 2005 | 35.82 | 36.29 | 35.70 | 36.26 | 7,209,366 | +0.47(+1.32%) |
Jan 11, 2005 | 35.74 | 35.85 | 35.40 | 35.79 | 5,404,754 | +0.06(+0.16%) |
Jan 10, 2005 | 35.21 | 35.83 | 35.08 | 35.74 | 4,633,420 | +0.43(+1.21%) |
Jan 07, 2005 | 35.48 | 35.59 | 35.25 | 35.31 | 4,698,269 | -0.17(-0.48%) |
Jan 06, 2005 | 35.15 | 35.64 | 35.08 | 35.48 | 4,684,566 | +0.28(+0.80%) |
Jan 05, 2005 | 34.98 | 35.27 | 34.83 | 35.20 | 5,407,622 | +0.36(+1.04%) |
Jan 04, 2005 | 35.52 | 35.67 | 34.80 | 34.83 | 6,815,653 | -0.47(-1.33%) |
Jan 03, 2005 | 35.63 | 35.80 | 35.27 | 35.30 | 5,040,518 | -0.31(-0.88%) |
Dec 31, 2004 | 35.62 | 35.86 | 35.59 | 35.62 | 6,650,424 | -0.47(-1.30%) |
Dec 30, 2004 | 36.06 | 36.24 | 35.94 | 36.09 | 4,034,645 | +0.16(+0.44%) |
Dec 29, 2004 | 35.85 | 35.93 | 35.60 | 35.93 | 4,370,998 | -0.11(-0.31%) |
Dec 28, 2004 | 35.80 | 36.19 | 35.78 | 36.04 | 3,053,150 | +0.16(+0.44%) |
Dec 27, 2004 | 36.01 | 36.41 | 35.89 | 35.89 | 3,834,044 | -0.05(-0.14%) |
Dec 23, 2004 | 35.44 | 36.26 | 35.40 | 35.94 | 5,022,672 | +0.40(+1.13%) |
Dec 22, 2004 | 34.80 | 35.65 | 34.80 | 35.54 | 6,662,215 | +0.51(+1.45%) |
Dec 21, 2004 | 34.71 | 35.03 | 34.58 | 35.03 | 6,487,426 | +0.32(+0.92%) |
Dec 20, 2004 | 35.18 | 35.45 | 34.53 | 34.71 | 8,452,965 | -0.45(-1.29%) |
Dec 17, 2004 | 34.42 | 35.24 | 33.49 | 35.16 | 21,773,412 | -0.87(-2.40%) |
Dec 16, 2004 | 35.65 | 36.29 | 35.54 | 36.02 | 7,424,148 | +0.43(+1.20%) |
Dec 15, 2004 | 35.90 | 36.05 | 35.42 | 35.60 | 5,895,183 | -0.18(-0.49%) |
Dec 14, 2004 | 35.18 | 35.99 | 35.18 | 35.77 | 7,320,422 | +0.60(+1.69%) |
Dec 13, 2004 | 34.80 | 35.23 | 34.79 | 35.18 | 6,760,842 | +0.63(+1.84%) |
Dec 10, 2004 | 34.37 | 34.64 | 34.28 | 34.54 | 6,594,020 | +0.23(+0.66%) |
Dec 09, 2004 | 33.70 | 34.37 | 33.53 | 34.32 | 7,103,569 | +0.21(+0.63%) |
Dec 08, 2004 | 34.11 | 34.24 | 33.69 | 34.10 | 5,986,640 | +0.43(+1.27%) |
Dec 07, 2004 | 34.27 | 34.53 | 33.67 | 33.68 | 4,277,947 | -0.59(-1.72%) |
Dec 06, 2004 | 34.20 | 34.42 | 33.81 | 34.27 | 4,253,410 | +0.06(+0.18%) |
Dec 03, 2004 | 34.46 | 34.74 | 34.02 | 34.20 | 4,287,507 | -0.18(-0.53%) |
Dec 02, 2004 | 34.19 | 34.88 | 34.02 | 34.39 | 5,202,241 | +0.20(+0.59%) |
Dec 01, 2004 | 33.80 | 34.19 | 33.70 | 34.19 | 5,639,134 | +0.72(+2.14%) |
Nov 30, 2004 | 33.89 | 34.15 | 33.46 | 33.47 | 5,721,987 | -0.62(-1.82%) |
Nov 29, 2004 | 34.68 | 34.68 | 33.55 | 34.09 | 9,004,259 | -0.27(-0.79%) |
Nov 26, 2004 | 34.27 | 34.76 | 34.23 | 34.36 | 1,664,398 | -0.03(-0.07%) |
Nov 24, 2004 | 34.49 | 34.68 | 34.14 | 34.39 | 4,590,878 | +0.10(+0.29%) |
Nov 23, 2004 | 35.10 | 35.23 | 33.78 | 34.29 | 7,606,107 | -0.94(-2.67%) |
Nov 22, 2004 | 34.67 | 35.27 | 34.33 | 35.23 | 6,653,929 | +0.57(+1.65%) |
Nov 19, 2004 | 35.55 | 35.55 | 34.58 | 34.66 | 5,310,429 | -0.74(-2.09%) |
Nov 18, 2004 | 35.33 | 35.46 | 35.17 | 35.40 | 4,301,369 | +0.34(+0.97%) |
Nov 17, 2004 | 36.05 | 36.09 | 35.01 | 35.06 | 5,432,160 | -0.60(-1.67%) |
Nov 16, 2004 | 35.89 | 36.05 | 35.59 | 35.65 | 7,333,009 | -0.23(-0.65%) |
Nov 15, 2004 | 35.24 | 35.89 | 35.15 | 35.89 | 5,280,155 | +0.61(+1.73%) |
Nov 12, 2004 | 35.21 | 35.33 | 34.56 | 35.28 | 4,268,546 | +0.14(+0.39%) |
Nov 11, 2004 | 34.90 | 35.60 | 34.65 | 35.14 | 4,437,440 | +0.23(+0.67%) |
Nov 10, 2004 | 35.43 | 35.44 | 34.80 | 34.91 | 5,570,142 | -0.57(-1.61%) |
Nov 09, 2004 | 35.74 | 35.99 | 35.37 | 35.48 | 4,360,641 | -0.26(-0.74%) |
Nov 08, 2004 | 35.90 | 36.18 | 35.46 | 35.74 | 6,460,021 | -0.41(-1.13%) |
Nov 05, 2004 | 36.06 | 36.53 | 35.87 | 36.15 | 6,629,073 | +0.18(+0.49%) |
Nov 04, 2004 | 35.70 | 36.05 | 35.15 | 35.97 | 8,302,713 | +0.43(+1.22%) |
Nov 03, 2004 | 36.21 | 36.90 | 35.15 | 35.54 | 14,705,534 | +0.95(+2.74%) |
Nov 02, 2004 | 34.36 | 35.29 | 34.35 | 34.59 | 8,483,557 | -0.02(-0.05%) |
Nov 01, 2004 | 34.46 | 34.86 | 34.24 | 34.61 | 7,600,849 | +0.15(+0.44%) |
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,631 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,212 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,387,800 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,460 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,247 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,678 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,280 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,114 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,875 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,480 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.17 | 35.99 | 10,299,482 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.17 | 35.17 | 6,220,861 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,096 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,525 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,002 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.04 | 37.08 | 6,224,207 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,508 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.95 | 38.58 | 6,094,031 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,680 | +0.28(+0.73%) |
Oct 04, 2004 | 38.54 | 39.15 | 38.54 | 38.64 | 5,275,853 | +0.10(+0.26%) |
Oct 01, 2004 | 37.81 | 38.81 | 37.80 | 38.54 | 5,516,128 | +0.85(+2.25%) |
Sep 30, 2004 | 38.47 | 38.72 | 37.48 | 37.69 | 11,179,800 | -1.13(-2.91%) |
Sep 29, 2004 | 38.91 | 39.04 | 38.41 | 38.82 | 5,065,055 | -0.13(-0.32%) |
Sep 28, 2004 | 39.54 | 39.57 | 38.79 | 38.94 | 6,475,476 | -0.53(-1.35%) |
Sep 27, 2004 | 39.96 | 40.07 | 39.38 | 39.48 | 3,016,344 | -0.48(-1.19%) |
Sep 24, 2004 | 39.85 | 40.22 | 39.69 | 39.95 | 2,885,053 | +0.10(+0.25%) |
Sep 23, 2004 | 40.32 | 40.45 | 39.84 | 39.85 | 3,591,538 | -0.26(-0.66%) |
Sep 22, 2004 | 40.58 | 40.78 | 39.95 | 40.12 | 4,580,522 | -0.78(-1.90%) |
Sep 21, 2004 | 41.11 | 41.12 | 40.70 | 40.90 | 5,188,698 | -0.22(-0.53%) |
Sep 20, 2004 | 41.60 | 41.70 | 40.85 | 41.12 | 3,875,948 | -0.55(-1.33%) |
Sep 17, 2004 | 42.04 | 42.04 | 41.59 | 41.67 | 4,202,742 | -0.23(-0.55%) |
Sep 16, 2004 | 42.06 | 42.17 | 41.84 | 41.90 | 3,694,945 | -0.18(-0.42%) |
Sep 15, 2004 | 41.83 | 42.24 | 41.79 | 42.08 | 5,123,052 | +0.36(+0.87%) |
Sep 14, 2004 | 41.08 | 41.86 | 41.08 | 41.71 | 6,087,817 | +0.63(+1.54%) |
Sep 13, 2004 | 41.41 | 41.42 | 41.08 | 41.08 | 4,473,609 | -0.25(-0.61%) |
Sep 10, 2004 | 41.25 | 41.40 | 40.80 | 41.33 | 3,067,968 | +0.08(+0.18%) |
Sep 09, 2004 | 41.00 | 41.39 | 40.89 | 41.25 | 4,322,720 | +0.41(+1.01%) |
Sep 08, 2004 | 41.28 | 41.71 | 40.73 | 40.84 | 3,502,311 | -0.58(-1.41%) |
Sep 07, 2004 | 40.98 | 41.74 | 40.98 | 41.42 | 4,697,632 | +0.64(+1.57%) |
Sep 03, 2004 | 40.73 | 40.95 | 40.65 | 40.78 | 3,184,919 | +0.13(+0.31%) |
Sep 02, 2004 | 40.24 | 40.79 | 40.17 | 40.66 | 3,543,897 | +0.42(+1.05%) |
Sep 01, 2004 | 39.85 | 40.28 | 39.53 | 40.24 | 4,916,556 | +0.41(+1.04%) |
Aug 31, 2004 | 39.76 | 40.02 | 39.41 | 39.82 | 3,227,142 | +0.16(+0.40%) |
Aug 30, 2004 | 40.17 | 40.19 | 39.53 | 39.67 | 3,704,505 | -0.70(-1.74%) |
Aug 27, 2004 | 40.07 | 40.52 | 39.98 | 40.37 | 2,495,960 | +0.50(+1.24%) |
Aug 26, 2004 | 40.29 | 40.47 | 39.72 | 39.87 | 5,442,038 | -0.60(-1.47%) |
Aug 25, 2004 | 40.69 | 40.77 | 40.37 | 40.47 | 3,645,393 | -0.14(-0.34%) |
Aug 24, 2004 | 40.58 | 40.74 | 40.36 | 40.61 | 3,483,350 | +0.19(+0.47%) |
Aug 23, 2004 | 40.48 | 40.69 | 40.31 | 40.42 | 3,204,517 | -0.06(-0.16%) |
Aug 20, 2004 | 40.39 | 40.63 | 40.30 | 40.48 | 3,658,777 | +0.09(+0.23%) |
Aug 19, 2004 | 40.52 | 40.52 | 39.67 | 40.39 | 5,440,445 | -0.13(-0.33%) |
Aug 18, 2004 | 39.53 | 40.59 | 39.26 | 40.52 | 5,495,574 | +1.09(+2.75%) |
Aug 17, 2004 | 39.59 | 39.81 | 39.23 | 39.43 | 4,235,883 | -0.16(-0.41%) |
Aug 16, 2004 | 38.89 | 39.67 | 38.77 | 39.60 | 4,555,825 | +0.95(+2.47%) |
Aug 13, 2004 | 39.07 | 39.33 | 38.61 | 38.64 | 4,903,013 | -0.31(-0.79%) |
Aug 12, 2004 | 39.17 | 39.44 | 38.66 | 38.95 | 3,994,811 | -0.34(-0.86%) |
Aug 11, 2004 | 37.79 | 39.35 | 37.79 | 39.29 | 6,228,190 | +0.97(+2.52%) |
Aug 10, 2004 | 38.06 | 38.35 | 37.52 | 38.32 | 5,551,819 | +0.37(+0.98%) |
Aug 09, 2004 | 38.44 | 38.47 | 37.85 | 37.95 | 3,423,441 | -0.33(-0.87%) |
Aug 06, 2004 | 38.30 | 38.41 | 37.81 | 38.28 | 6,043,204 | -0.26(-0.67%) |
Aug 05, 2004 | 39.98 | 40.02 | 38.47 | 38.54 | 5,303,896 | -1.41(-3.52%) |
Aug 04, 2004 | 40.23 | 40.47 | 39.55 | 39.95 | 5,771,221 | +0.27(+0.68%) |
Aug 03, 2004 | 39.92 | 40.22 | 39.65 | 39.68 | 4,044,842 | -0.21(-0.52%) |
Aug 02, 2004 | 39.99 | 40.29 | 39.77 | 39.88 | 2,876,130 | -0.11(-0.27%) |
Jul 30, 2004 | 39.79 | 40.40 | 39.70 | 39.99 | 3,458,016 | +0.05(+0.13%) |
Jul 29, 2004 | 39.76 | 40.24 | 39.56 | 39.94 | 4,568,731 | -0.03(-0.08%) |
Jul 28, 2004 | 39.45 | 40.07 | 38.92 | 39.97 | 6,707,784 | +0.39(+0.98%) |
Jul 27, 2004 | 39.23 | 40.14 | 39.08 | 39.58 | 8,667,588 | +0.58(+1.50%) |
Jul 26, 2004 | 39.60 | 39.61 | 38.69 | 39.00 | 6,203,334 | -0.36(-0.91%) |
Jul 23, 2004 | 39.70 | 40.27 | 39.31 | 39.36 | 8,290,763 | -1.27(-3.14%) |
Jul 22, 2004 | 40.23 | 41.42 | 40.20 | 40.63 | 6,362,349 | -0.34(-0.83%) |
Jul 21, 2004 | 40.73 | 42.01 | 40.67 | 40.97 | 6,843,218 | +0.38(+0.94%) |
Jul 20, 2004 | 40.98 | 41.20 | 40.26 | 40.59 | 8,318,169 | -0.54(-1.31%) |
Jul 19, 2004 | 41.60 | 41.66 | 41.12 | 41.13 | 5,173,880 | -0.48(-1.16%) |
Jul 16, 2004 | 41.95 | 42.18 | 41.20 | 41.61 | 6,244,442 | -0.33(-0.79%) |
Jul 15, 2004 | 42.74 | 42.88 | 41.91 | 41.94 | 5,703,345 | -0.73(-1.71%) |
Jul 14, 2004 | 42.77 | 43.36 | 42.55 | 42.67 | 3,461,840 | -0.28(-0.64%) |
Jul 13, 2004 | 42.75 | 43.01 | 42.70 | 42.95 | 4,682,814 | +0.19(+0.45%) |
Jul 12, 2004 | 42.06 | 42.93 | 42.03 | 42.75 | 4,700,181 | +0.70(+1.67%) |
Jul 09, 2004 | 42.68 | 42.82 | 41.92 | 42.05 | 4,976,306 | -0.55(-1.30%) |
Jul 08, 2004 | 42.37 | 43.66 | 42.37 | 42.60 | 5,823,802 | +0.22(+0.52%) |
Jul 07, 2004 | 42.54 | 42.98 | 42.09 | 42.38 | 5,092,620 | -0.47(-1.10%) |
Jul 06, 2004 | 43.41 | 43.41 | 42.76 | 42.85 | 4,165,935 | -0.68(-1.57%) |
Jul 02, 2004 | 43.27 | 43.81 | 43.17 | 43.54 | 5,157,150 | +0.28(+0.64%) |
Jul 01, 2004 | 43.88 | 44.12 | 42.82 | 43.26 | 7,569,938 | -0.62(-1.40%) |
Jun 30, 2004 | 44.09 | 44.39 | 43.60 | 43.88 | 8,828,355 | -0.21(-0.48%) |
Jun 29, 2004 | 44.94 | 45.27 | 43.82 | 44.09 | 9,969,024 | -0.91(-2.02%) |
Jun 28, 2004 | 45.03 | 45.45 | 44.88 | 45.00 | 4,970,252 | +0.19(+0.42%) |
Jun 25, 2004 | 45.28 | 45.31 | 44.81 | 44.81 | 6,740,448 | -0.83(-1.83%) |
Jun 24, 2004 | 45.60 | 45.90 | 45.51 | 45.65 | 2,287,393 | -0.26(-0.56%) |
Jun 23, 2004 | 45.60 | 46.12 | 45.25 | 45.90 | 3,238,136 | +0.13(+0.29%) |
Jun 22, 2004 | 45.61 | 45.94 | 45.45 | 45.77 | 4,176,292 | +0.16(+0.36%) |
Jun 21, 2004 | 46.00 | 46.11 | 45.61 | 45.61 | 2,935,721 | -0.57(-1.24%) |
Jun 18, 2004 | 45.82 | 46.49 | 45.82 | 46.18 | 5,599,619 | +0.03(+0.05%) |
Jun 17, 2004 | 45.75 | 46.25 | 45.55 | 46.15 | 3,183,485 | +0.21(+0.46%) |
Jun 16, 2004 | 45.69 | 46.39 | 45.56 | 45.94 | 3,302,666 | +0.36(+0.80%) |
Jun 15, 2004 | 45.94 | 46.00 | 45.44 | 45.58 | 3,596,637 | -0.05(-0.11%) |
Jun 14, 2004 | 46.00 | 46.47 | 45.51 | 45.63 | 4,432,182 | -0.59(-1.28%) |
Jun 10, 2004 | 46.44 | 46.54 | 46.01 | 46.22 | 2,708,671 | +0.04(+0.10%) |
Jun 09, 2004 | 47.13 | 47.13 | 46.10 | 46.17 | 5,750,189 | -1.14(-2.40%) |
Jun 08, 2004 | 47.20 | 47.48 | 46.98 | 47.31 | 2,983,999 | -0.18(-0.37%) |
Jun 07, 2004 | 47.48 | 47.49 | 46.95 | 47.49 | 3,277,013 | +0.41(+0.88%) |
Jun 04, 2004 | 46.82 | 47.59 | 46.76 | 47.07 | 4,463,252 | +0.40(+0.86%) |
Jun 03, 2004 | 46.76 | 47.32 | 46.63 | 46.67 | 3,588,829 | -0.09(-0.19%) |
Jun 02, 2004 | 47.04 | 47.06 | 46.50 | 46.76 | 3,899,370 | -0.15(-0.32%) |
Jun 01, 2004 | 46.35 | 46.91 | 46.24 | 46.91 | 4,617,646 | +0.67(+1.45%) |
May 28, 2004 | 46.24 | 46.41 | 45.88 | 46.24 | 3,584,049 | -0.18(-0.39%) |
May 27, 2004 | 46.41 | 46.74 | 46.20 | 46.42 | 3,819,863 | +0.34(+0.74%) |
May 26, 2004 | 45.78 | 46.37 | 45.66 | 46.08 | 6,543,511 | +0.85(+1.87%) |
May 25, 2004 | 44.42 | 45.34 | 44.25 | 45.23 | 4,874,651 | +0.82(+1.84%) |
May 24, 2004 | 45.25 | 45.25 | 44.13 | 44.42 | 5,340,224 | -0.76(-1.68%) |
May 21, 2004 | 45.44 | 45.62 | 44.87 | 45.18 | 3,385,360 | -0.21(-0.46%) |
May 20, 2004 | 45.31 | 45.54 | 44.84 | 45.38 | 4,726,152 | +0.27(+0.60%) |
May 19, 2004 | 45.63 | 45.82 | 45.00 | 45.11 | 4,392,827 | -0.43(-0.95%) |
May 18, 2004 | 45.77 | 46.01 | 45.36 | 45.55 | 4,281,293 | -0.23(-0.49%) |
May 17, 2004 | 45.72 | 46.04 | 45.41 | 45.77 | 6,191,384 | -0.58(-1.25%) |
May 14, 2004 | 45.98 | 46.75 | 45.80 | 46.35 | 3,141,102 | +0.37(+0.81%) |
May 13, 2004 | 46.16 | 46.41 | 45.86 | 45.98 | 3,515,536 | -0.28(-0.61%) |
May 12, 2004 | 45.97 | 46.44 | 45.24 | 46.26 | 5,596,433 | -0.09(-0.19%) |
May 11, 2004 | 46.41 | 46.88 | 46.19 | 46.35 | 5,155,716 | -0.33(-0.71%) |
May 10, 2004 | 47.42 | 47.79 | 46.18 | 46.68 | 7,998,227 | -0.73(-1.55%) |
May 07, 2004 | 48.01 | 48.29 | 47.39 | 47.42 | 5,543,215 | -0.45(-0.93%) |
May 06, 2004 | 46.95 | 48.09 | 46.91 | 47.86 | 5,799,423 | +0.58(+1.23%) |
May 05, 2004 | 47.12 | 47.60 | 47.07 | 47.28 | 4,532,084 | +0.00(+0.00%) |
May 04, 2004 | 46.88 | 47.68 | 46.76 | 47.28 | 6,229,305 | +0.43(+0.92%) |
May 03, 2004 | 46.33 | 47.06 | 46.32 | 46.85 | 4,798,649 | +0.52(+1.12%) |
Apr 30, 2004 | 46.24 | 46.90 | 46.09 | 46.32 | 4,922,133 | +0.26(+0.56%) |
Apr 29, 2004 | 46.27 | 46.86 | 45.67 | 46.07 | 4,451,302 | -0.16(-0.34%) |
Apr 28, 2004 | 46.22 | 46.35 | 45.87 | 46.22 | 4,279,222 | -0.08(-0.18%) |
Apr 27, 2004 | 46.26 | 47.00 | 46.08 | 46.31 | 4,729,020 | +0.27(+0.59%) |
Apr 26, 2004 | 46.01 | 46.40 | 45.69 | 46.04 | 3,410,216 | +0.13(+0.27%) |
Apr 23, 2004 | 46.30 | 46.52 | 45.75 | 45.91 | 4,607,449 | -0.55(-1.18%) |
Apr 22, 2004 | 46.07 | 46.92 | 45.83 | 46.46 | 5,812,489 | +0.38(+0.83%) |
Apr 21, 2004 | 45.35 | 46.35 | 45.02 | 46.07 | 5,347,075 | +0.73(+1.61%) |
Apr 20, 2004 | 46.07 | 46.33 | 45.35 | 45.35 | 5,840,691 | -0.72(-1.57%) |
Apr 19, 2004 | 45.50 | 46.28 | 45.50 | 46.07 | 7,860,881 | +0.60(+1.31%) |
Apr 16, 2004 | 45.80 | 46.04 | 45.20 | 45.47 | 7,868,370 | -0.28(-0.62%) |
Apr 15, 2004 | 44.55 | 45.75 | 44.44 | 45.75 | 9,661,670 | +1.56(+3.54%) |
Apr 14, 2004 | 43.32 | 44.19 | 43.32 | 44.19 | 5,292,902 | +0.67(+1.54%) |
Apr 13, 2004 | 43.74 | 43.82 | 43.37 | 43.52 | 5,471,674 | +0.08(+0.19%) |
Apr 12, 2004 | 43.61 | 43.61 | 43.16 | 43.44 | 2,415,656 | +0.21(+0.48%) |
Apr 08, 2004 | 43.87 | 44.03 | 42.81 | 43.23 | 5,723,899 | -0.33(-0.75%) |
Apr 07, 2004 | 43.15 | 43.86 | 42.97 | 43.56 | 6,236,954 | +0.39(+0.90%) |
Apr 06, 2004 | 43.09 | 43.30 | 42.75 | 43.17 | 3,268,409 | -0.23(-0.54%) |
Apr 05, 2004 | 43.27 | 43.41 | 42.88 | 43.40 | 5,903,946 | +0.28(+0.65%) |
Apr 02, 2004 | 43.18 | 43.56 | 42.96 | 43.12 | 7,844,789 | +0.69(+1.63%) |