Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 46.40 | 47.31 | 46.26 | 47.11 | 4,096,000 | +1.15(+2.50%) |
Apr 28, 2005 | 46.48 | 46.94 | 45.80 | 45.96 | 3,666,800 | -0.51(-1.10%) |
Apr 27, 2005 | 46.70 | 46.92 | 46.01 | 46.47 | 5,176,800 | -0.56(-1.19%) |
Apr 26, 2005 | 48.20 | 48.44 | 46.95 | 47.03 | 4,563,600 | -1.55(-3.19%) |
Apr 25, 2005 | 48.15 | 48.85 | 48.05 | 48.58 | 2,668,700 | +0.48(+1.00%) |
Apr 22, 2005 | 48.07 | 48.55 | 47.61 | 48.10 | 3,280,100 | -0.34(-0.70%) |
Apr 21, 2005 | 48.10 | 48.56 | 47.52 | 48.44 | 3,098,600 | +1.19(+2.52%) |
Apr 20, 2005 | 48.16 | 48.24 | 47.25 | 47.25 | 3,620,700 | -0.88(-1.83%) |
Apr 19, 2005 | 47.66 | 48.65 | 47.60 | 48.13 | 4,421,600 | +0.93(+1.97%) |
Apr 18, 2005 | 46.60 | 47.47 | 46.15 | 47.20 | 3,734,800 | +0.65(+1.40%) |
Apr 15, 2005 | 46.98 | 47.56 | 46.38 | 46.55 | 5,440,200 | -0.81(-1.71%) |
Apr 14, 2005 | 48.63 | 48.64 | 46.96 | 47.36 | 6,811,000 | -1.33(-2.73%) |
Apr 13, 2005 | 49.95 | 49.98 | 48.41 | 48.69 | 4,761,400 | -1.36(-2.72%) |
Apr 12, 2005 | 50.13 | 50.38 | 49.20 | 50.05 | 6,157,500 | -0.33(-0.66%) |
Apr 11, 2005 | 50.71 | 50.83 | 50.27 | 50.38 | 1,774,900 | -0.32(-0.63%) |
Apr 08, 2005 | 51.54 | 51.58 | 50.68 | 50.70 | 1,976,000 | -0.84(-1.63%) |
Apr 07, 2005 | 50.90 | 51.66 | 50.70 | 51.54 | 2,362,400 | +0.59(+1.16%) |
Apr 06, 2005 | 51.06 | 51.38 | 50.88 | 50.95 | 2,183,500 | +0.18(+0.35%) |
Apr 05, 2005 | 50.40 | 50.94 | 50.16 | 50.77 | 2,742,200 | +0.34(+0.67%) |
Apr 04, 2005 | 50.66 | 50.71 | 50.20 | 50.43 | 3,654,500 | -0.40(-0.79%) |
Apr 01, 2005 | 51.52 | 51.88 | 50.62 | 50.83 | 3,748,400 | -0.41(-0.80%) |
Mar 31, 2005 | 51.12 | 51.42 | 50.88 | 51.24 | 2,774,800 | +0.12(+0.23%) |
Mar 30, 2005 | 50.59 | 51.23 | 50.52 | 51.12 | 3,544,600 | +0.83(+1.65%) |
Mar 29, 2005 | 51.24 | 51.67 | 50.16 | 50.29 | 4,047,300 | -0.95(-1.85%) |
Mar 28, 2005 | 51.21 | 51.55 | 50.93 | 51.24 | 3,210,100 | +0.26(+0.51%) |
Mar 24, 2005 | 51.40 | 51.61 | 50.94 | 50.98 | 2,657,600 | -0.23(-0.45%) |
Mar 23, 2005 | 51.74 | 52.07 | 50.91 | 51.21 | 4,035,500 | -0.53(-1.02%) |
Mar 22, 2005 | 51.36 | 52.69 | 51.21 | 51.74 | 4,689,000 | +0.36(+0.70%) |
Mar 21, 2005 | 52.09 | 52.13 | 51.20 | 51.38 | 2,672,400 | -0.76(-1.46%) |
Mar 18, 2005 | 51.70 | 52.17 | 51.45 | 52.14 | 6,765,900 | +0.56(+1.09%) |
Mar 17, 2005 | 51.70 | 52.24 | 51.42 | 51.58 | 3,644,400 | -0.15(-0.29%) |
Mar 16, 2005 | 52.64 | 52.78 | 51.40 | 51.73 | 5,921,400 | -1.40(-2.64%) |
Mar 15, 2005 | 53.94 | 54.08 | 53.11 | 53.13 | 2,777,400 | -0.81(-1.50%) |
Mar 14, 2005 | 53.37 | 54.23 | 53.20 | 53.94 | 3,079,000 | +0.47(+0.88%) |
Mar 11, 2005 | 53.70 | 54.52 | 53.47 | 53.47 | 3,574,600 | -0.57(-1.05%) |
Mar 10, 2005 | 54.47 | 54.58 | 53.41 | 54.04 | 3,288,200 | -0.43(-0.79%) |
Mar 09, 2005 | 53.67 | 54.62 | 53.67 | 54.47 | 4,344,900 | +0.70(+1.30%) |
Mar 08, 2005 | 53.95 | 54.04 | 53.60 | 53.77 | 2,819,900 | -0.18(-0.33%) |
Mar 07, 2005 | 54.23 | 54.31 | 53.84 | 53.95 | 2,649,500 | -0.60(-1.10%) |
Mar 04, 2005 | 53.30 | 54.90 | 53.30 | 54.55 | 5,431,400 | +1.45(+2.73%) |
Mar 03, 2005 | 53.50 | 53.81 | 52.68 | 53.10 | 3,562,800 | -0.23(-0.43%) |
Mar 02, 2005 | 53.30 | 53.77 | 53.10 | 53.33 | 4,574,000 | -0.55(-1.02%) |
Mar 01, 2005 | 53.90 | 54.26 | 53.45 | 53.88 | 4,677,600 | +0.58(+1.09%) |
Feb 28, 2005 | 53.75 | 53.99 | 53.06 | 53.30 | 4,234,500 | -0.66(-1.22%) |
Feb 25, 2005 | 53.50 | 54.34 | 53.23 | 53.96 | 3,802,600 | +0.42(+0.78%) |
Feb 24, 2005 | 53.00 | 53.54 | 52.88 | 53.54 | 4,567,400 | +0.23(+0.43%) |
Feb 23, 2005 | 52.71 | 53.45 | 52.65 | 53.31 | 4,806,800 | +0.49(+0.93%) |
Feb 22, 2005 | 52.80 | 53.77 | 52.64 | 52.82 | 7,604,900 | -1.13(-2.09%) |
Feb 18, 2005 | 52.10 | 53.95 | 52.04 | 53.95 | 7,175,300 | +1.64(+3.14%) |
Feb 17, 2005 | 52.50 | 52.63 | 52.24 | 52.31 | 4,534,600 | -0.14(-0.27%) |
Feb 16, 2005 | 51.76 | 52.56 | 51.60 | 52.45 | 4,578,900 | +0.70(+1.35%) |
Feb 15, 2005 | 51.10 | 52.00 | 51.04 | 51.75 | 4,174,400 | +0.54(+1.05%) |
Feb 14, 2005 | 50.88 | 51.35 | 50.84 | 51.21 | 3,289,200 | +0.11(+0.22%) |
Feb 11, 2005 | 50.28 | 51.30 | 50.21 | 51.10 | 5,877,100 | +0.47(+0.93%) |
Feb 10, 2005 | 49.65 | 50.77 | 49.64 | 50.63 | 5,226,400 | +0.96(+1.93%) |
Feb 09, 2005 | 49.68 | 49.86 | 49.41 | 49.67 | 4,133,400 | +0.10(+0.20%) |
Feb 08, 2005 | 49.22 | 49.77 | 49.22 | 49.57 | 4,810,700 | +0.27(+0.55%) |
Feb 07, 2005 | 48.80 | 49.49 | 48.77 | 49.30 | 4,189,800 | +0.59(+1.21%) |
Feb 04, 2005 | 48.15 | 48.72 | 48.06 | 48.71 | 2,734,100 | +0.61(+1.27%) |
Feb 03, 2005 | 47.97 | 48.12 | 47.80 | 48.10 | 2,910,000 | -0.06(-0.12%) |
Feb 02, 2005 | 47.80 | 48.30 | 47.80 | 48.16 | 2,592,700 | +0.31(+0.65%) |
Feb 01, 2005 | 47.74 | 48.09 | 47.56 | 47.85 | 2,813,400 | +0.29(+0.61%) |
Jan 31, 2005 | 47.53 | 47.74 | 47.42 | 47.56 | 3,735,800 | +0.33(+0.70%) |
Jan 28, 2005 | 47.02 | 47.23 | 46.69 | 47.23 | 3,254,000 | +0.26(+0.55%) |
Jan 27, 2005 | 46.50 | 47.03 | 46.41 | 46.97 | 3,294,900 | +0.49(+1.05%) |
Jan 26, 2005 | 46.78 | 47.00 | 46.38 | 46.48 | 3,976,700 | -0.10(-0.21%) |
Jan 25, 2005 | 45.74 | 47.18 | 45.74 | 46.58 | 4,734,800 | +0.57(+1.24%) |
Jan 24, 2005 | 46.60 | 46.82 | 46.01 | 46.01 | 3,939,800 | -0.70(-1.50%) |
Jan 21, 2005 | 47.14 | 47.23 | 46.65 | 46.71 | 5,115,500 | -0.52(-1.10%) |
Jan 20, 2005 | 47.17 | 47.52 | 47.12 | 47.23 | 4,353,300 | -0.15(-0.32%) |
Jan 19, 2005 | 47.28 | 47.50 | 47.28 | 47.38 | 3,350,000 | -0.11(-0.23%) |
Jan 18, 2005 | 46.83 | 47.50 | 46.80 | 47.49 | 3,840,000 | +0.42(+0.89%) |
Jan 14, 2005 | 46.85 | 47.19 | 46.75 | 47.07 | 2,780,300 | +0.20(+0.43%) |
Jan 13, 2005 | 47.07 | 47.27 | 46.75 | 46.87 | 3,031,800 | -0.34(-0.72%) |
Jan 12, 2005 | 47.35 | 47.39 | 46.66 | 47.21 | 3,764,300 | +0.02(+0.04%) |
Jan 11, 2005 | 47.27 | 47.44 | 46.91 | 47.19 | 2,898,900 | -0.25(-0.53%) |
Jan 10, 2005 | 47.37 | 47.60 | 47.21 | 47.44 | 3,647,100 | +0.07(+0.15%) |
Jan 07, 2005 | 47.51 | 47.65 | 47.17 | 47.37 | 2,887,000 | -0.04(-0.08%) |
Jan 06, 2005 | 47.33 | 47.68 | 47.32 | 47.41 | 3,278,400 | -0.01(-0.02%) |
Jan 05, 2005 | 47.76 | 48.71 | 47.38 | 47.42 | 4,445,600 | -0.64(-1.33%) |
Jan 04, 2005 | 49.12 | 49.12 | 47.57 | 48.06 | 5,226,400 | -1.06(-2.16%) |
Jan 03, 2005 | 49.25 | 49.50 | 48.91 | 49.12 | 4,411,400 | +0.07(+0.14%) |
Dec 31, 2004 | 48.87 | 49.19 | 48.87 | 49.05 | 1,612,400 | +0.10(+0.20%) |
Dec 30, 2004 | 49.14 | 49.23 | 48.90 | 48.95 | 1,385,600 | -0.10(-0.20%) |
Dec 29, 2004 | 49.07 | 49.31 | 48.85 | 49.05 | 2,170,300 | -0.10(-0.20%) |
Dec 28, 2004 | 49.00 | 49.30 | 48.88 | 49.15 | 2,156,900 | +0.22(+0.45%) |
Dec 27, 2004 | 49.14 | 49.39 | 48.85 | 48.93 | 1,902,900 | -0.08(-0.16%) |
Dec 23, 2004 | 48.89 | 49.28 | 48.89 | 49.01 | 2,321,400 | +0.01(+0.02%) |
Dec 22, 2004 | 48.70 | 49.13 | 48.55 | 49.00 | 3,291,100 | +0.08(+0.16%) |
Dec 21, 2004 | 47.91 | 49.09 | 47.83 | 48.92 | 5,066,600 | +0.96(+2.00%) |
Dec 20, 2004 | 47.88 | 48.21 | 47.61 | 47.96 | 2,490,700 | +0.21(+0.44%) |
Dec 17, 2004 | 47.97 | 48.20 | 47.55 | 47.75 | 6,066,400 | -0.21(-0.44%) |
Dec 16, 2004 | 48.39 | 48.44 | 47.72 | 47.96 | 3,323,700 | -0.43(-0.89%) |
Dec 15, 2004 | 47.85 | 48.44 | 47.80 | 48.39 | 5,877,700 | +0.94(+1.98%) |
Dec 14, 2004 | 47.06 | 47.57 | 47.01 | 47.45 | 5,097,200 | +0.39(+0.83%) |
Dec 13, 2004 | 46.02 | 47.06 | 45.91 | 47.06 | 5,203,900 | +1.08(+2.35%) |
Dec 10, 2004 | 45.75 | 46.20 | 45.67 | 45.98 | 3,219,500 | +0.11(+0.24%) |
Dec 09, 2004 | 44.46 | 45.97 | 44.46 | 45.87 | 3,801,700 | +0.46(+1.01%) |
Dec 08, 2004 | 44.89 | 45.69 | 44.84 | 45.41 | 3,248,300 | +0.42(+0.93%) |
Dec 07, 2004 | 45.43 | 45.47 | 44.89 | 44.99 | 3,588,100 | -0.48(-1.06%) |
Dec 06, 2004 | 45.45 | 45.56 | 45.22 | 45.47 | 2,339,300 | -0.26(-0.57%) |
Dec 03, 2004 | 45.79 | 46.02 | 45.45 | 45.73 | 2,619,300 | -0.24(-0.52%) |
Dec 02, 2004 | 45.75 | 46.07 | 45.56 | 45.97 | 3,961,500 | +0.00(+0.00%) |
Dec 01, 2004 | 45.15 | 46.05 | 45.15 | 45.97 | 5,103,300 | +0.65(+1.43%) |
Nov 30, 2004 | 45.13 | 45.40 | 44.90 | 45.32 | 4,222,100 | -0.01(-0.02%) |
Nov 29, 2004 | 45.30 | 45.52 | 44.87 | 45.33 | 3,752,600 | -0.13(-0.29%) |
Nov 26, 2004 | 45.45 | 45.59 | 45.30 | 45.46 | 1,238,500 | -0.09(-0.20%) |
Nov 24, 2004 | 45.07 | 45.71 | 45.07 | 45.55 | 4,153,600 | +0.43(+0.95%) |
Nov 23, 2004 | 45.02 | 45.29 | 44.71 | 45.12 | 3,978,000 | -0.10(-0.22%) |
Nov 22, 2004 | 44.80 | 45.28 | 44.68 | 45.22 | 5,219,100 | +0.34(+0.76%) |
Nov 19, 2004 | 44.95 | 44.96 | 44.46 | 44.88 | 4,076,400 | -0.02(-0.04%) |
Nov 18, 2004 | 44.35 | 44.99 | 44.35 | 44.90 | 4,157,600 | +0.55(+1.24%) |
Nov 17, 2004 | 44.31 | 44.85 | 44.10 | 44.35 | 3,120,100 | +0.20(+0.45%) |
Nov 16, 2004 | 44.34 | 44.50 | 44.06 | 44.15 | 2,324,800 | -0.38(-0.85%) |
Nov 15, 2004 | 44.46 | 44.59 | 44.22 | 44.53 | 2,781,400 | +0.03(+0.07%) |
Nov 12, 2004 | 44.60 | 44.65 | 44.09 | 44.50 | 2,967,800 | +0.04(+0.09%) |
Nov 11, 2004 | 44.45 | 44.67 | 44.31 | 44.46 | 2,689,000 | +0.25(+0.57%) |
Nov 10, 2004 | 44.25 | 44.41 | 44.03 | 44.21 | 3,647,700 | -0.42(-0.94%) |
Nov 09, 2004 | 44.13 | 44.65 | 44.12 | 44.63 | 3,191,400 | +0.51(+1.16%) |
Nov 08, 2004 | 44.04 | 44.29 | 44.00 | 44.12 | 2,595,900 | -0.06(-0.14%) |
Nov 05, 2004 | 44.24 | 44.30 | 43.68 | 44.18 | 4,426,000 | +0.38(+0.87%) |
Nov 04, 2004 | 43.11 | 43.99 | 42.96 | 43.80 | 5,316,000 | +0.59(+1.37%) |
Nov 03, 2004 | 43.50 | 43.74 | 43.05 | 43.21 | 3,976,100 | +0.04(+0.09%) |
Nov 02, 2004 | 42.95 | 43.39 | 42.94 | 43.17 | 3,213,100 | +0.17(+0.40%) |
Nov 01, 2004 | 43.04 | 43.10 | 42.65 | 43.00 | 3,355,600 | +0.13(+0.30%) |
Oct 29, 2004 | 42.64 | 43.13 | 42.60 | 42.87 | 2,827,200 | +0.07(+0.16%) |
Oct 28, 2004 | 42.65 | 42.90 | 42.17 | 42.80 | 2,791,700 | -0.12(-0.28%) |
Oct 27, 2004 | 41.76 | 43.00 | 41.58 | 42.92 | 5,035,800 | +1.52(+3.67%) |
Oct 26, 2004 | 42.19 | 42.19 | 40.98 | 41.40 | 6,200,000 | -0.78(-1.85%) |
Oct 25, 2004 | 41.86 | 42.54 | 41.69 | 42.18 | 3,254,800 | +0.16(+0.38%) |
Oct 22, 2004 | 42.70 | 42.99 | 41.98 | 42.02 | 3,163,100 | -0.52(-1.22%) |
Oct 21, 2004 | 42.23 | 42.83 | 42.16 | 42.54 | 2,798,700 | +0.27(+0.64%) |
Oct 20, 2004 | 42.28 | 42.46 | 42.12 | 42.27 | 2,384,800 | -0.06(-0.14%) |
Oct 19, 2004 | 43.15 | 43.28 | 42.31 | 42.33 | 2,893,000 | -0.72(-1.67%) |
Oct 18, 2004 | 42.60 | 43.38 | 42.56 | 43.05 | 2,562,800 | +0.29(+0.68%) |
Oct 15, 2004 | 42.66 | 42.97 | 42.57 | 42.76 | 2,889,500 | +0.10(+0.23%) |
Oct 14, 2004 | 42.84 | 43.00 | 42.60 | 42.66 | 2,169,800 | -0.18(-0.42%) |
Oct 13, 2004 | 43.45 | 43.58 | 42.42 | 42.84 | 3,696,500 | -0.50(-1.15%) |
Oct 12, 2004 | 43.01 | 43.48 | 43.01 | 43.34 | 2,384,600 | -0.09(-0.21%) |
Oct 11, 2004 | 43.42 | 43.71 | 43.30 | 43.43 | 1,288,000 | -0.03(-0.07%) |
Oct 08, 2004 | 43.53 | 43.78 | 43.30 | 43.46 | 2,360,600 | -0.13(-0.30%) |
Oct 07, 2004 | 44.09 | 44.10 | 43.58 | 43.59 | 2,310,000 | -0.46(-1.04%) |
Oct 06, 2004 | 43.34 | 44.08 | 43.25 | 44.05 | 3,867,900 | +0.82(+1.90%) |
Oct 05, 2004 | 43.22 | 43.37 | 42.91 | 43.23 | 2,377,200 | +0.02(+0.05%) |
Oct 04, 2004 | 43.13 | 43.50 | 43.07 | 43.21 | 2,946,100 | +0.06(+0.14%) |
Oct 01, 2004 | 42.95 | 43.25 | 42.78 | 43.15 | 3,318,400 | +0.35(+0.82%) |
Sep 30, 2004 | 42.42 | 42.85 | 42.36 | 42.80 | 4,065,700 | +0.42(+0.99%) |
Sep 29, 2004 | 41.98 | 42.38 | 41.87 | 42.38 | 2,760,500 | +0.27(+0.64%) |
Sep 28, 2004 | 41.73 | 42.21 | 41.65 | 42.11 | 2,894,700 | +0.54(+1.30%) |
Sep 27, 2004 | 41.66 | 41.79 | 41.35 | 41.57 | 2,952,900 | -0.21(-0.50%) |
Sep 24, 2004 | 41.80 | 41.86 | 41.54 | 41.78 | 3,155,500 | +0.07(+0.17%) |
Sep 23, 2004 | 42.06 | 42.16 | 41.67 | 41.71 | 2,910,100 | -0.47(-1.11%) |
Sep 22, 2004 | 42.32 | 42.47 | 41.99 | 42.18 | 3,015,700 | -0.41(-0.96%) |
Sep 21, 2004 | 42.58 | 42.80 | 42.35 | 42.59 | 2,134,600 | +0.05(+0.12%) |
Sep 20, 2004 | 42.30 | 42.74 | 42.22 | 42.54 | 2,498,000 | -0.12(-0.28%) |
Sep 17, 2004 | 43.18 | 43.23 | 42.51 | 42.66 | 3,521,800 | -0.33(-0.77%) |
Sep 16, 2004 | 42.95 | 43.15 | 42.90 | 42.99 | 2,562,700 | -0.03(-0.07%) |
Sep 15, 2004 | 42.93 | 43.12 | 42.78 | 43.02 | 2,214,000 | +0.21(+0.49%) |
Sep 14, 2004 | 43.34 | 43.48 | 42.77 | 42.81 | 3,119,100 | -0.34(-0.79%) |
Sep 13, 2004 | 43.30 | 43.44 | 43.10 | 43.15 | 2,786,900 | -0.15(-0.35%) |
Sep 10, 2004 | 42.88 | 43.38 | 42.60 | 43.30 | 3,537,000 | +0.40(+0.93%) |
Sep 09, 2004 | 42.80 | 43.09 | 42.73 | 42.90 | 2,415,700 | +0.14(+0.33%) |
Sep 08, 2004 | 43.09 | 43.12 | 42.63 | 42.76 | 2,734,400 | -0.43(-1.00%) |
Sep 07, 2004 | 42.76 | 43.45 | 42.76 | 43.19 | 2,847,900 | +0.53(+1.24%) |
Sep 03, 2004 | 42.72 | 43.04 | 42.62 | 42.66 | 2,548,900 | +0.04(+0.09%) |
Sep 02, 2004 | 42.40 | 42.72 | 42.11 | 42.62 | 2,125,700 | +0.60(+1.43%) |
Sep 01, 2004 | 42.50 | 42.65 | 41.90 | 42.02 | 3,457,000 | -0.24(-0.57%) |
Aug 31, 2004 | 42.25 | 42.55 | 41.91 | 42.26 | 2,484,500 | +0.02(+0.05%) |
Aug 30, 2004 | 42.50 | 42.83 | 42.24 | 42.24 | 2,362,700 | -0.31(-0.73%) |
Aug 27, 2004 | 42.58 | 42.87 | 42.50 | 42.55 | 1,887,900 | -0.02(-0.05%) |
Aug 26, 2004 | 42.39 | 42.98 | 42.31 | 42.57 | 2,119,700 | +0.07(+0.16%) |
Aug 25, 2004 | 41.89 | 42.62 | 41.75 | 42.50 | 2,398,800 | +0.58(+1.38%) |
Aug 24, 2004 | 41.71 | 42.00 | 41.46 | 41.92 | 2,145,900 | +0.30(+0.72%) |
Aug 23, 2004 | 41.96 | 41.99 | 41.59 | 41.62 | 2,046,000 | -0.08(-0.19%) |
Aug 20, 2004 | 41.06 | 42.01 | 41.06 | 41.70 | 2,876,500 | +0.45(+1.09%) |
Aug 19, 2004 | 41.23 | 41.42 | 41.00 | 41.25 | 1,908,100 | -0.18(-0.43%) |
Aug 18, 2004 | 41.05 | 41.43 | 40.91 | 41.43 | 2,429,800 | +0.22(+0.53%) |
Aug 17, 2004 | 41.14 | 41.60 | 41.05 | 41.21 | 2,315,900 | +0.27(+0.66%) |
Aug 16, 2004 | 40.44 | 41.04 | 40.38 | 40.94 | 3,264,300 | +0.73(+1.82%) |
Aug 13, 2004 | 40.67 | 40.87 | 39.88 | 40.21 | 3,748,200 | -0.53(-1.30%) |
Aug 12, 2004 | 40.93 | 41.17 | 40.62 | 40.74 | 3,310,900 | -0.39(-0.95%) |
Aug 11, 2004 | 41.32 | 41.39 | 40.78 | 41.13 | 3,942,200 | -0.64(-1.53%) |
Aug 10, 2004 | 41.31 | 41.83 | 41.21 | 41.77 | 2,799,700 | +0.43(+1.04%) |
Aug 09, 2004 | 41.00 | 41.60 | 40.79 | 41.34 | 3,493,600 | -0.21(-0.51%) |
Aug 06, 2004 | 42.02 | 42.23 | 41.38 | 41.55 | 3,184,000 | -0.97(-2.28%) |
Aug 05, 2004 | 42.91 | 43.08 | 42.36 | 42.52 | 2,686,600 | -0.48(-1.12%) |
Aug 04, 2004 | 42.25 | 43.36 | 42.23 | 43.00 | 2,080,000 | +0.31(+0.73%) |
Aug 03, 2004 | 42.88 | 42.90 | 42.45 | 42.69 | 2,243,800 | -0.30(-0.70%) |
Aug 02, 2004 | 42.88 | 43.17 | 42.62 | 42.99 | 2,307,800 | +0.12(+0.28%) |
Jul 30, 2004 | 42.50 | 43.00 | 42.26 | 42.87 | 3,141,100 | +0.24(+0.56%) |
Jul 29, 2004 | 42.54 | 43.03 | 42.40 | 42.63 | 2,635,900 | +0.38(+0.90%) |
Jul 28, 2004 | 42.03 | 42.38 | 41.71 | 42.25 | 3,731,700 | -0.06(-0.14%) |
Jul 27, 2004 | 41.50 | 42.34 | 41.14 | 42.31 | 4,584,200 | +0.41(+0.98%) |
Jul 26, 2004 | 42.00 | 42.28 | 41.44 | 41.90 | 3,312,800 | -0.38(-0.90%) |
Jul 23, 2004 | 41.90 | 42.36 | 41.80 | 42.28 | 3,237,000 | +0.21(+0.50%) |
Jul 22, 2004 | 42.26 | 42.35 | 41.32 | 42.07 | 4,648,300 | -0.08(-0.19%) |
Jul 21, 2004 | 42.87 | 43.10 | 42.15 | 42.15 | 2,760,600 | -0.60(-1.40%) |
Jul 20, 2004 | 42.38 | 42.90 | 42.38 | 42.75 | 1,801,700 | +0.03(+0.07%) |
Jul 19, 2004 | 42.75 | 42.94 | 42.50 | 42.72 | 2,294,000 | +0.22(+0.52%) |
Jul 16, 2004 | 42.93 | 42.93 | 42.45 | 42.50 | 2,503,400 | -0.12(-0.28%) |
Jul 15, 2004 | 42.94 | 42.99 | 42.54 | 42.62 | 1,834,500 | -0.14(-0.33%) |
Jul 14, 2004 | 42.83 | 43.28 | 42.50 | 42.76 | 2,199,300 | -0.19(-0.44%) |
Jul 13, 2004 | 43.17 | 43.17 | 42.80 | 42.95 | 1,553,600 | -0.29(-0.67%) |
Jul 12, 2004 | 43.00 | 43.35 | 42.64 | 43.24 | 2,062,700 | +0.15(+0.35%) |
Jul 09, 2004 | 42.95 | 43.21 | 42.76 | 43.09 | 2,420,400 | +0.32(+0.75%) |
Jul 08, 2004 | 43.04 | 43.16 | 42.56 | 42.77 | 2,549,600 | -0.32(-0.74%) |
Jul 07, 2004 | 42.68 | 43.25 | 42.55 | 43.09 | 2,604,600 | +0.18(+0.42%) |
Jul 06, 2004 | 43.26 | 43.37 | 42.63 | 42.91 | 3,762,700 | -0.71(-1.63%) |
Jul 02, 2004 | 43.56 | 43.72 | 43.12 | 43.62 | 1,838,800 | -0.26(-0.59%) |
Jul 01, 2004 | 44.75 | 44.78 | 43.62 | 43.88 | 3,648,500 | -0.54(-1.22%) |
Jun 30, 2004 | 44.15 | 44.60 | 44.02 | 44.42 | 3,626,500 | +0.27(+0.61%) |
Jun 29, 2004 | 43.73 | 44.24 | 43.67 | 44.15 | 2,297,800 | +0.42(+0.96%) |
Jun 28, 2004 | 43.85 | 44.15 | 43.55 | 43.73 | 3,085,800 | -0.03(-0.07%) |
Jun 25, 2004 | 44.10 | 44.16 | 43.76 | 43.76 | 2,546,200 | -0.21(-0.48%) |
Jun 24, 2004 | 44.25 | 44.44 | 43.91 | 43.97 | 2,065,600 | -0.43(-0.97%) |
Jun 23, 2004 | 43.89 | 44.50 | 43.87 | 44.40 | 2,609,800 | +0.40(+0.91%) |
Jun 22, 2004 | 44.10 | 44.11 | 43.42 | 44.00 | 2,792,100 | -0.35(-0.79%) |
Jun 21, 2004 | 44.00 | 44.74 | 43.80 | 44.35 | 3,059,500 | +0.26(+0.59%) |
Jun 18, 2004 | 43.76 | 44.47 | 43.70 | 44.09 | 3,321,400 | +0.33(+0.75%) |
Jun 17, 2004 | 43.66 | 43.83 | 43.30 | 43.76 | 1,518,900 | -0.07(-0.16%) |
Jun 16, 2004 | 43.77 | 43.92 | 43.29 | 43.83 | 2,416,100 | +0.26(+0.60%) |
Jun 15, 2004 | 44.05 | 44.10 | 43.42 | 43.57 | 2,462,400 | +0.06(+0.14%) |
Jun 14, 2004 | 43.77 | 43.78 | 43.37 | 43.51 | 2,256,600 | -0.25(-0.57%) |
Jun 10, 2004 | 43.79 | 44.27 | 43.69 | 43.76 | 2,260,800 | -0.03(-0.07%) |
Jun 09, 2004 | 43.85 | 44.06 | 43.67 | 43.79 | 2,684,900 | -0.06(-0.14%) |
Jun 08, 2004 | 43.35 | 43.85 | 43.26 | 43.85 | 3,427,800 | +0.24(+0.55%) |
Jun 07, 2004 | 42.97 | 43.73 | 42.92 | 43.61 | 4,010,900 | +0.79(+1.84%) |
Jun 04, 2004 | 42.88 | 43.14 | 42.64 | 42.82 | 1,805,900 | +0.30(+0.71%) |
Jun 03, 2004 | 43.24 | 43.25 | 42.50 | 42.52 | 3,089,200 | -0.72(-1.67%) |
Jun 02, 2004 | 43.35 | 43.42 | 42.61 | 43.24 | 4,581,600 | +0.06(+0.14%) |
Jun 01, 2004 | 43.21 | 43.38 | 43.01 | 43.18 | 2,500,600 | -0.02(-0.05%) |
May 28, 2004 | 43.25 | 43.40 | 42.90 | 43.20 | 2,984,600 | -0.02(-0.05%) |
May 27, 2004 | 42.98 | 43.46 | 42.93 | 43.22 | 3,494,800 | +0.43(+1.00%) |
May 26, 2004 | 42.58 | 42.86 | 42.47 | 42.79 | 2,226,800 | +0.04(+0.09%) |
May 25, 2004 | 42.42 | 42.75 | 42.00 | 42.75 | 2,500,700 | +0.37(+0.87%) |
May 24, 2004 | 42.41 | 42.85 | 42.12 | 42.38 | 2,582,600 | +0.39(+0.93%) |
May 21, 2004 | 42.22 | 42.66 | 41.89 | 41.99 | 3,579,700 | +0.15(+0.36%) |
May 20, 2004 | 42.01 | 42.38 | 41.70 | 41.84 | 2,658,800 | -0.09(-0.21%) |
May 19, 2004 | 42.33 | 42.71 | 41.78 | 41.93 | 3,171,200 | -0.01(-0.02%) |
May 18, 2004 | 41.50 | 42.02 | 41.40 | 41.94 | 3,312,500 | +0.75(+1.82%) |
May 17, 2004 | 41.30 | 41.48 | 41.01 | 41.19 | 3,462,600 | -0.50(-1.20%) |
May 14, 2004 | 42.00 | 42.22 | 41.65 | 41.69 | 3,860,400 | -0.42(-1.00%) |
May 13, 2004 | 41.63 | 42.19 | 41.45 | 42.11 | 5,022,900 | +0.49(+1.18%) |
May 12, 2004 | 41.25 | 41.66 | 40.84 | 41.62 | 4,128,500 | -0.25(-0.60%) |
May 11, 2004 | 41.75 | 42.19 | 41.57 | 41.87 | 2,936,300 | +0.24(+0.58%) |
May 10, 2004 | 41.77 | 41.89 | 41.10 | 41.63 | 4,247,900 | -0.37(-0.88%) |
May 07, 2004 | 42.99 | 43.01 | 41.93 | 42.00 | 3,959,400 | -1.11(-2.57%) |
May 06, 2004 | 43.33 | 43.34 | 42.57 | 43.11 | 3,644,700 | -0.53(-1.21%) |
May 05, 2004 | 43.53 | 43.78 | 43.30 | 43.64 | 2,691,400 | +0.07(+0.16%) |
May 04, 2004 | 43.34 | 43.92 | 43.17 | 43.57 | 4,256,100 | +0.49(+1.14%) |