Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.55 | 37.96 | 36.97 | 37.94 | 4,201,310 | +0.38(+1.02%) |
Apr 28, 2005 | 37.21 | 37.85 | 37.19 | 37.55 | 2,688,569 | -0.08(-0.20%) |
Apr 27, 2005 | 36.84 | 37.72 | 36.63 | 37.63 | 2,400,728 | +0.79(+2.13%) |
Apr 26, 2005 | 37.07 | 37.36 | 36.84 | 36.84 | 1,323,630 | -0.33(-0.88%) |
Apr 25, 2005 | 37.25 | 37.47 | 36.69 | 37.17 | 2,091,939 | -0.02(-0.05%) |
Apr 22, 2005 | 37.27 | 37.79 | 36.98 | 37.19 | 1,905,465 | -0.41(-1.09%) |
Apr 21, 2005 | 36.66 | 37.85 | 36.64 | 37.60 | 2,628,510 | +1.23(+3.38%) |
Apr 20, 2005 | 36.93 | 37.34 | 36.32 | 36.37 | 2,328,657 | -0.73(-1.97%) |
Apr 19, 2005 | 37.08 | 37.25 | 36.67 | 37.10 | 2,328,511 | +0.11(+0.30%) |
Apr 18, 2005 | 37.65 | 37.84 | 36.95 | 36.99 | 2,675,092 | -0.66(-1.74%) |
Apr 15, 2005 | 37.24 | 38.21 | 37.24 | 37.65 | 4,733,927 | -0.32(-0.85%) |
Apr 14, 2005 | 37.77 | 38.53 | 37.77 | 37.97 | 3,070,892 | +0.20(+0.54%) |
Apr 13, 2005 | 37.97 | 38.12 | 37.54 | 37.77 | 3,062,543 | -0.32(-0.84%) |
Apr 12, 2005 | 37.72 | 38.23 | 37.42 | 38.09 | 2,080,953 | +0.23(+0.59%) |
Apr 11, 2005 | 37.91 | 38.04 | 37.75 | 37.86 | 2,833,735 | -0.05(-0.13%) |
Apr 08, 2005 | 38.23 | 38.43 | 37.77 | 37.91 | 3,803,313 | -0.89(-2.29%) |
Apr 07, 2005 | 38.43 | 38.83 | 38.18 | 38.80 | 1,908,687 | +0.38(+0.98%) |
Apr 06, 2005 | 38.64 | 38.76 | 38.33 | 38.42 | 2,194,917 | -0.01(-0.04%) |
Apr 05, 2005 | 38.20 | 38.66 | 38.19 | 38.43 | 2,146,431 | +0.24(+0.63%) |
Apr 04, 2005 | 37.33 | 38.31 | 37.26 | 38.20 | 3,815,764 | +0.87(+2.32%) |
Apr 01, 2005 | 37.62 | 38.22 | 37.04 | 37.33 | 5,584,560 | -0.76(-2.01%) |
Mar 31, 2005 | 37.55 | 38.26 | 37.44 | 38.09 | 2,601,118 | +0.66(+1.75%) |
Mar 30, 2005 | 36.80 | 37.53 | 36.78 | 37.44 | 2,545,893 | +0.56(+1.52%) |
Mar 29, 2005 | 36.97 | 37.35 | 36.69 | 36.88 | 4,461,320 | +0.16(+0.45%) |
Mar 28, 2005 | 37.68 | 38.22 | 36.08 | 36.71 | 9,394,172 | -2.31(-5.93%) |
Mar 24, 2005 | 38.81 | 39.19 | 38.45 | 39.03 | 1,763,375 | +0.15(+0.39%) |
Mar 23, 2005 | 37.87 | 39.10 | 37.66 | 38.88 | 2,520,112 | +1.02(+2.69%) |
Mar 22, 2005 | 38.13 | 38.43 | 37.86 | 37.86 | 1,572,946 | -0.35(-0.93%) |
Mar 21, 2005 | 38.30 | 38.50 | 38.07 | 38.22 | 1,281,589 | -0.10(-0.25%) |
Mar 18, 2005 | 38.37 | 38.45 | 38.10 | 38.31 | 3,706,926 | +0.08(+0.20%) |
Mar 17, 2005 | 38.27 | 38.42 | 38.09 | 38.24 | 2,239,595 | +0.01(+0.04%) |
Mar 16, 2005 | 38.51 | 38.69 | 38.08 | 38.22 | 1,889,498 | -0.50(-1.29%) |
Mar 15, 2005 | 39.12 | 39.19 | 38.72 | 38.72 | 2,168,843 | -0.40(-1.03%) |
Mar 14, 2005 | 38.74 | 39.12 | 38.54 | 39.12 | 1,588,034 | +0.23(+0.58%) |
Mar 11, 2005 | 38.96 | 39.18 | 38.81 | 38.90 | 1,233,103 | -0.10(-0.25%) |
Mar 10, 2005 | 39.03 | 39.23 | 38.91 | 38.99 | 1,701,120 | -0.14(-0.35%) |
Mar 09, 2005 | 39.12 | 39.49 | 38.91 | 39.13 | 2,606,245 | -0.15(-0.38%) |
Mar 08, 2005 | 39.36 | 39.54 | 39.01 | 39.28 | 1,171,726 | -0.14(-0.36%) |
Mar 07, 2005 | 39.61 | 39.70 | 39.39 | 39.42 | 1,549,655 | -0.17(-0.43%) |
Mar 04, 2005 | 39.38 | 39.63 | 39.22 | 39.59 | 1,580,270 | +0.33(+0.85%) |
Mar 03, 2005 | 39.66 | 39.79 | 39.10 | 39.26 | 2,859,076 | -0.25(-0.64%) |
Mar 02, 2005 | 39.89 | 39.94 | 39.25 | 39.51 | 2,851,459 | -0.66(-1.65%) |
Mar 01, 2005 | 39.97 | 40.37 | 39.96 | 40.17 | 2,378,902 | +0.20(+0.51%) |
Feb 28, 2005 | 40.47 | 40.69 | 39.96 | 39.97 | 3,069,721 | -0.65(-1.60%) |
Feb 25, 2005 | 40.11 | 40.71 | 39.71 | 40.62 | 2,368,941 | +0.42(+1.05%) |
Feb 24, 2005 | 39.49 | 40.23 | 39.15 | 40.20 | 1,687,789 | +0.55(+1.38%) |
Feb 23, 2005 | 39.01 | 39.79 | 39.01 | 39.65 | 2,441,304 | +0.71(+1.82%) |
Feb 22, 2005 | 39.59 | 39.92 | 38.94 | 38.94 | 2,754,194 | -0.89(-2.25%) |
Feb 18, 2005 | 39.25 | 40.06 | 39.03 | 39.83 | 2,418,892 | +0.65(+1.66%) |
Feb 17, 2005 | 39.06 | 39.36 | 38.86 | 39.19 | 1,604,586 | +0.01(+0.03%) |
Feb 16, 2005 | 38.80 | 39.35 | 38.68 | 39.17 | 1,877,340 | +0.30(+0.77%) |
Feb 15, 2005 | 39.01 | 39.15 | 38.76 | 38.87 | 2,425,923 | -0.14(-0.37%) |
Feb 14, 2005 | 38.96 | 39.20 | 38.78 | 39.01 | 1,713,571 | -0.05(-0.14%) |
Feb 11, 2005 | 38.71 | 39.31 | 38.46 | 39.07 | 1,714,743 | +0.29(+0.76%) |
Feb 10, 2005 | 38.61 | 38.89 | 38.11 | 38.78 | 3,173,578 | +0.20(+0.53%) |
Feb 09, 2005 | 39.08 | 39.45 | 38.21 | 38.57 | 3,219,867 | -0.60(-1.53%) |
Feb 08, 2005 | 39.23 | 39.27 | 38.77 | 39.17 | 2,651,362 | -0.24(-0.61%) |
Feb 07, 2005 | 39.72 | 39.73 | 39.23 | 39.41 | 4,078,264 | -0.31(-0.77%) |
Feb 04, 2005 | 37.88 | 40.37 | 37.72 | 39.72 | 13,601,782 | -1.30(-3.18%) |
Feb 03, 2005 | 40.86 | 41.42 | 40.69 | 41.02 | 5,984,754 | +1.05(+2.63%) |
Feb 02, 2005 | 39.79 | 40.05 | 39.65 | 39.97 | 3,024,896 | +0.10(+0.26%) |
Feb 01, 2005 | 38.68 | 39.98 | 38.41 | 39.87 | 5,368,935 | +1.42(+3.69%) |
Jan 31, 2005 | 38.23 | 38.45 | 38.08 | 38.45 | 2,353,853 | +0.53(+1.39%) |
Jan 28, 2005 | 37.72 | 38.54 | 37.68 | 37.92 | 3,893,108 | +0.84(+2.26%) |
Jan 27, 2005 | 36.66 | 37.14 | 36.63 | 37.08 | 1,681,198 | +0.33(+0.89%) |
Jan 26, 2005 | 36.88 | 37.15 | 36.60 | 36.75 | 1,713,424 | -0.10(-0.28%) |
Jan 25, 2005 | 36.94 | 37.08 | 36.80 | 36.86 | 2,376,851 | -0.08(-0.20%) |
Jan 24, 2005 | 37.09 | 37.21 | 36.86 | 36.93 | 1,824,313 | -0.15(-0.41%) |
Jan 21, 2005 | 37.17 | 37.27 | 36.87 | 37.08 | 2,369,087 | -0.12(-0.33%) |
Jan 20, 2005 | 37.01 | 37.36 | 36.92 | 37.21 | 3,166,254 | +0.20(+0.55%) |
Jan 19, 2005 | 37.21 | 37.25 | 36.77 | 37.00 | 4,066,984 | -0.20(-0.55%) |
Jan 18, 2005 | 36.86 | 37.22 | 36.71 | 37.21 | 3,283,148 | +0.05(+0.13%) |
Jan 14, 2005 | 36.97 | 37.19 | 36.88 | 37.16 | 3,430,511 | +0.19(+0.52%) |
Jan 13, 2005 | 37.34 | 37.42 | 36.89 | 36.97 | 3,343,060 | -0.36(-0.97%) |
Jan 12, 2005 | 37.49 | 37.53 | 36.95 | 37.33 | 3,674,553 | -0.22(-0.58%) |
Jan 11, 2005 | 37.67 | 37.97 | 37.42 | 37.55 | 2,396,626 | -0.32(-0.85%) |
Jan 10, 2005 | 38.13 | 38.26 | 37.83 | 37.87 | 2,101,021 | -0.44(-1.16%) |
Jan 07, 2005 | 38.47 | 38.62 | 38.20 | 38.31 | 1,387,790 | -0.16(-0.41%) |
Jan 06, 2005 | 37.79 | 38.78 | 37.79 | 38.47 | 1,760,592 | +0.63(+1.66%) |
Jan 05, 2005 | 37.93 | 38.23 | 37.82 | 37.84 | 2,490,815 | -0.09(-0.23%) |
Jan 04, 2005 | 39.03 | 39.03 | 37.36 | 37.93 | 5,394,716 | -1.11(-2.83%) |
Jan 03, 2005 | 39.73 | 39.90 | 38.94 | 39.03 | 2,190,230 | -0.66(-1.67%) |
Dec 31, 2004 | 39.83 | 39.93 | 39.49 | 39.70 | 1,952,047 | -0.27(-0.68%) |
Dec 30, 2004 | 39.23 | 39.98 | 39.21 | 39.97 | 1,525,632 | +0.74(+1.88%) |
Dec 29, 2004 | 39.08 | 39.32 | 39.02 | 39.23 | 1,560,641 | -0.09(-0.23%) |
Dec 28, 2004 | 38.66 | 39.34 | 38.66 | 39.32 | 1,642,233 | +0.53(+1.36%) |
Dec 27, 2004 | 38.96 | 39.24 | 38.72 | 38.80 | 1,021,140 | -0.12(-0.30%) |
Dec 23, 2004 | 38.63 | 39.25 | 38.54 | 38.91 | 2,172,359 | +0.29(+0.76%) |
Dec 22, 2004 | 38.57 | 38.91 | 38.29 | 38.62 | 5,796,376 | -1.32(-3.30%) |
Dec 21, 2004 | 39.64 | 40.11 | 39.64 | 39.94 | 2,276,949 | +0.29(+0.74%) |
Dec 20, 2004 | 39.43 | 39.83 | 38.78 | 39.64 | 3,189,252 | +0.22(+0.55%) |
Dec 17, 2004 | 39.46 | 39.51 | 39.10 | 39.42 | 5,952,381 | -0.03(-0.09%) |
Dec 16, 2004 | 38.74 | 39.50 | 38.73 | 39.46 | 3,200,384 | +0.66(+1.71%) |
Dec 15, 2004 | 38.47 | 38.80 | 38.29 | 38.80 | 4,922,305 | +0.35(+0.92%) |
Dec 14, 2004 | 37.98 | 38.59 | 37.73 | 38.44 | 3,358,441 | +0.38(+0.99%) |
Dec 13, 2004 | 38.30 | 38.71 | 37.38 | 38.07 | 6,679,968 | -0.68(-1.76%) |
Dec 10, 2004 | 37.88 | 38.86 | 37.66 | 38.75 | 4,033,733 | +0.68(+1.78%) |
Dec 09, 2004 | 37.01 | 38.07 | 36.43 | 38.07 | 3,769,768 | +1.07(+2.90%) |
Dec 08, 2004 | 35.84 | 37.08 | 35.81 | 37.00 | 4,108,732 | +1.37(+3.83%) |
Dec 07, 2004 | 36.41 | 36.43 | 35.46 | 35.64 | 2,554,097 | -0.78(-2.14%) |
Dec 06, 2004 | 35.98 | 36.56 | 35.39 | 36.41 | 2,130,757 | +0.14(+0.38%) |
Dec 03, 2004 | 36.35 | 36.67 | 36.00 | 36.28 | 1,967,281 | -0.25(-0.67%) |
Dec 02, 2004 | 36.37 | 36.86 | 36.24 | 36.52 | 2,565,815 | -0.01(-0.04%) |
Dec 01, 2004 | 35.76 | 36.54 | 35.72 | 36.54 | 2,494,038 | +0.85(+2.37%) |
Nov 30, 2004 | 35.20 | 35.87 | 35.20 | 35.69 | 2,486,274 | +0.43(+1.22%) |
Nov 29, 2004 | 35.39 | 35.48 | 35.12 | 35.26 | 1,486,520 | -0.08(-0.23%) |
Nov 26, 2004 | 35.14 | 35.42 | 35.12 | 35.34 | 670,457 | +0.20(+0.58%) |
Nov 24, 2004 | 34.82 | 35.18 | 34.80 | 35.14 | 2,060,738 | +0.25(+0.72%) |
Nov 23, 2004 | 35.10 | 35.23 | 34.74 | 34.88 | 2,490,229 | -0.29(-0.82%) |
Nov 22, 2004 | 34.82 | 35.17 | 34.62 | 35.17 | 1,804,830 | +0.19(+0.55%) |
Nov 19, 2004 | 35.43 | 35.43 | 34.71 | 34.98 | 2,627,192 | -0.25(-0.72%) |
Nov 18, 2004 | 35.10 | 35.43 | 34.93 | 35.23 | 1,785,787 | +0.24(+0.68%) |
Nov 17, 2004 | 34.88 | 35.36 | 34.73 | 34.99 | 2,907,270 | +0.16(+0.47%) |
Nov 16, 2004 | 35.13 | 35.29 | 34.65 | 34.83 | 3,156,586 | -0.47(-1.33%) |
Nov 15, 2004 | 35.49 | 35.68 | 35.18 | 35.30 | 2,659,565 | -0.16(-0.44%) |
Nov 12, 2004 | 35.27 | 35.50 | 35.07 | 35.46 | 2,857,758 | +0.10(+0.27%) |
Nov 11, 2004 | 34.88 | 35.40 | 34.71 | 35.36 | 3,937,346 | +0.68(+1.95%) |
Nov 10, 2004 | 34.33 | 35.10 | 34.30 | 34.69 | 5,110,098 | +0.35(+1.03%) |
Nov 09, 2004 | 33.86 | 34.60 | 33.67 | 34.33 | 6,493,201 | +0.87(+2.61%) |
Nov 08, 2004 | 32.60 | 33.56 | 32.53 | 33.46 | 7,186,950 | +1.13(+3.51%) |
Nov 05, 2004 | 32.26 | 32.59 | 31.84 | 32.32 | 6,053,163 | +0.96(+3.05%) |
Nov 04, 2004 | 31.34 | 31.53 | 31.08 | 31.37 | 3,243,744 | +0.03(+0.11%) |
Nov 03, 2004 | 31.91 | 32.09 | 31.17 | 31.33 | 3,553,851 | -0.16(-0.50%) |
Nov 02, 2004 | 31.88 | 32.07 | 31.41 | 31.49 | 3,041,156 | -0.10(-0.32%) |
Nov 01, 2004 | 31.85 | 31.89 | 31.51 | 31.59 | 1,970,797 | -0.32(-1.01%) |
Oct 29, 2004 | 31.85 | 32.02 | 31.42 | 31.91 | 2,764,594 | -0.05(-0.17%) |
Oct 28, 2004 | 32.13 | 32.32 | 31.90 | 31.97 | 4,450,919 | -0.36(-1.10%) |
Oct 27, 2004 | 30.38 | 33.14 | 30.38 | 32.32 | 24,068,218 | +5.48(+20.39%) |
Oct 26, 2004 | 26.43 | 27.07 | 26.32 | 26.85 | 4,812,442 | +0.42(+1.60%) |
Oct 25, 2004 | 26.09 | 26.44 | 25.95 | 26.43 | 4,120,012 | +0.15(+0.57%) |
Oct 22, 2004 | 26.42 | 27.20 | 26.16 | 26.28 | 6,880,944 | -0.04(-0.16%) |
Oct 21, 2004 | 25.57 | 26.60 | 25.50 | 26.32 | 7,262,096 | +0.61(+2.39%) |
Oct 20, 2004 | 26.97 | 27.20 | 24.63 | 25.70 | 18,552,652 | -1.75(-6.37%) |
Oct 19, 2004 | 27.96 | 28.07 | 27.19 | 27.45 | 3,841,399 | -0.51(-1.81%) |
Oct 18, 2004 | 27.96 | 28.13 | 27.85 | 27.96 | 3,386,712 | -0.07(-0.24%) |
Oct 15, 2004 | 28.16 | 28.23 | 27.92 | 28.02 | 2,140,279 | -0.05(-0.17%) |
Oct 14, 2004 | 28.40 | 28.58 | 28.07 | 28.07 | 2,620,307 | -0.40(-1.39%) |
Oct 13, 2004 | 28.81 | 28.90 | 28.43 | 28.47 | 3,148,676 | -0.38(-1.30%) |
Oct 12, 2004 | 29.05 | 29.18 | 28.71 | 28.84 | 2,597,895 | -0.34(-1.17%) |
Oct 11, 2004 | 29.07 | 29.32 | 29.05 | 29.18 | 2,522,456 | +0.15(+0.52%) |
Oct 08, 2004 | 29.33 | 29.42 | 29.01 | 29.03 | 2,058,687 | -0.30(-1.02%) |
Oct 07, 2004 | 29.71 | 29.80 | 29.29 | 29.33 | 3,595,599 | -0.54(-1.81%) |
Oct 06, 2004 | 29.69 | 29.88 | 29.38 | 29.87 | 4,838,809 | +0.18(+0.62%) |
Oct 05, 2004 | 29.87 | 29.98 | 29.66 | 29.69 | 2,945,942 | -0.23(-0.78%) |
Oct 04, 2004 | 30.18 | 30.56 | 29.89 | 29.92 | 3,288,128 | -0.26(-0.86%) |
Oct 01, 2004 | 29.89 | 30.49 | 29.89 | 30.18 | 2,846,479 | +0.30(+1.01%) |
Sep 30, 2004 | 30.36 | 30.36 | 29.58 | 29.88 | 4,196,037 | -0.48(-1.60%) |
Sep 29, 2004 | 30.46 | 30.58 | 30.18 | 30.37 | 3,873,186 | -0.23(-0.76%) |
Sep 28, 2004 | 30.71 | 30.82 | 30.45 | 30.60 | 3,561,028 | -0.11(-0.36%) |
Sep 27, 2004 | 30.89 | 31.10 | 30.71 | 30.71 | 3,817,815 | -0.52(-1.66%) |
Sep 24, 2004 | 31.61 | 31.83 | 31.11 | 31.23 | 3,635,882 | -0.31(-1.00%) |
Sep 23, 2004 | 32.02 | 32.23 | 31.37 | 31.54 | 3,660,784 | -0.59(-1.85%) |
Sep 22, 2004 | 32.26 | 32.41 | 32.06 | 32.13 | 3,173,724 | -0.29(-0.91%) |
Sep 21, 2004 | 31.85 | 32.55 | 31.81 | 32.43 | 2,825,532 | +0.03(+0.11%) |
Sep 20, 2004 | 32.58 | 32.73 | 32.34 | 32.39 | 2,030,562 | -0.29(-0.90%) |
Sep 17, 2004 | 32.62 | 32.73 | 32.39 | 32.69 | 3,604,974 | +0.09(+0.27%) |
Sep 16, 2004 | 32.00 | 32.60 | 32.00 | 32.60 | 4,578,361 | +0.57(+1.77%) |
Sep 15, 2004 | 32.25 | 32.49 | 31.70 | 32.03 | 6,764,929 | -0.39(-1.20%) |
Sep 14, 2004 | 30.64 | 33.25 | 30.52 | 32.42 | 16,407,685 | +1.37(+4.40%) |
Sep 13, 2004 | 31.33 | 31.52 | 30.94 | 31.05 | 3,641,888 | -0.25(-0.78%) |
Sep 10, 2004 | 31.23 | 31.48 | 30.94 | 31.30 | 3,214,886 | -0.87(-2.72%) |
Sep 09, 2004 | 31.87 | 32.43 | 31.59 | 32.17 | 3,073,529 | +0.31(+0.96%) |
Sep 08, 2004 | 32.57 | 32.57 | 31.47 | 31.87 | 7,046,032 | -0.78(-2.38%) |
Sep 07, 2004 | 32.43 | 32.77 | 32.32 | 32.65 | 2,110,982 | +0.32(+0.99%) |
Sep 03, 2004 | 32.65 | 32.93 | 32.17 | 32.32 | 1,838,229 | -0.24(-0.73%) |
Sep 02, 2004 | 31.27 | 32.67 | 31.26 | 32.56 | 4,407,707 | +1.30(+4.17%) |
Sep 01, 2004 | 30.91 | 31.33 | 30.88 | 31.26 | 2,407,612 | +0.40(+1.31%) |
Aug 31, 2004 | 30.77 | 30.95 | 30.55 | 30.86 | 1,841,158 | +0.09(+0.29%) |
Aug 30, 2004 | 31.16 | 31.16 | 30.60 | 30.77 | 2,075,533 | -0.49(-1.57%) |
Aug 27, 2004 | 31.27 | 31.33 | 30.90 | 31.26 | 1,249,802 | -0.01(-0.02%) |
Aug 26, 2004 | 30.75 | 31.33 | 30.74 | 31.27 | 3,330,609 | +0.53(+1.71%) |
Aug 25, 2004 | 30.14 | 30.79 | 30.04 | 30.74 | 3,286,664 | +0.55(+1.81%) |
Aug 24, 2004 | 30.31 | 30.47 | 29.98 | 30.19 | 2,522,749 | +0.05(+0.18%) |
Aug 23, 2004 | 30.38 | 30.54 | 29.97 | 30.14 | 1,966,842 | -0.26(-0.85%) |
Aug 20, 2004 | 30.21 | 30.52 | 30.15 | 30.40 | 1,578,366 | +0.13(+0.43%) |
Aug 19, 2004 | 29.93 | 30.37 | 29.89 | 30.27 | 3,705,315 | +0.16(+0.54%) |
Aug 18, 2004 | 29.66 | 30.15 | 29.52 | 30.11 | 4,666,837 | +0.38(+1.26%) |
Aug 17, 2004 | 29.29 | 29.85 | 29.27 | 29.73 | 3,623,577 | +0.53(+1.82%) |
Aug 16, 2004 | 28.93 | 29.35 | 28.92 | 29.20 | 4,681,485 | +0.30(+1.04%) |
Aug 13, 2004 | 29.35 | 29.49 | 28.81 | 28.90 | 5,173,672 | -1.03(-3.44%) |
Aug 12, 2004 | 30.11 | 30.28 | 29.85 | 29.93 | 2,736,616 | -0.20(-0.68%) |
Aug 11, 2004 | 29.98 | 30.20 | 29.87 | 30.13 | 3,296,624 | +0.03(+0.11%) |
Aug 10, 2004 | 29.93 | 30.16 | 29.71 | 30.10 | 4,194,719 | +0.19(+0.64%) |
Aug 09, 2004 | 30.04 | 30.08 | 29.78 | 29.91 | 3,985,100 | -0.14(-0.45%) |
Aug 06, 2004 | 29.83 | 30.11 | 29.63 | 30.04 | 5,560,976 | +0.21(+0.71%) |
Aug 05, 2004 | 29.99 | 30.20 | 29.83 | 29.83 | 4,419,425 | -0.31(-1.04%) |
Aug 04, 2004 | 29.08 | 30.35 | 29.08 | 30.15 | 4,647,355 | -0.23(-0.74%) |
Aug 03, 2004 | 30.21 | 30.71 | 30.15 | 30.37 | 3,981,145 | +0.01(+0.05%) |
Aug 02, 2004 | 30.11 | 30.43 | 30.04 | 30.36 | 7,218,151 | -0.02(-0.07%) |
Jul 30, 2004 | 30.52 | 30.82 | 30.33 | 30.38 | 5,218,643 | -0.18(-0.58%) |
Jul 29, 2004 | 30.34 | 30.72 | 29.97 | 30.56 | 6,162,440 | +0.18(+0.58%) |
Jul 28, 2004 | 30.04 | 30.56 | 29.97 | 30.38 | 11,031,718 | +0.34(+1.14%) |
Jul 27, 2004 | 30.73 | 31.05 | 29.32 | 30.04 | 28,646,726 | -4.42(-12.82%) |
Jul 26, 2004 | 34.74 | 34.74 | 34.24 | 34.45 | 1,686,471 | -0.29(-0.83%) |
Jul 23, 2004 | 34.85 | 35.25 | 34.65 | 34.74 | 2,488,472 | -0.11(-0.31%) |
Jul 22, 2004 | 33.98 | 35.03 | 33.98 | 34.85 | 3,649,651 | +0.68(+2.00%) |
Jul 21, 2004 | 34.13 | 34.58 | 34.09 | 34.17 | 3,155,121 | -0.13(-0.38%) |
Jul 20, 2004 | 34.34 | 34.43 | 34.01 | 34.30 | 2,729,584 | -0.03(-0.10%) |
Jul 19, 2004 | 34.45 | 34.57 | 34.24 | 34.33 | 4,053,801 | -0.11(-0.32%) |
Jul 16, 2004 | 34.69 | 34.80 | 34.20 | 34.44 | 4,382,365 | -0.01(-0.04%) |
Jul 15, 2004 | 34.28 | 34.71 | 34.24 | 34.45 | 4,954,092 | +0.18(+0.52%) |
Jul 14, 2004 | 32.94 | 34.35 | 32.87 | 34.28 | 8,399,692 | +1.27(+3.85%) |
Jul 13, 2004 | 32.43 | 33.15 | 32.39 | 33.01 | 10,275,128 | +0.58(+1.79%) |
Jul 12, 2004 | 33.11 | 33.73 | 32.12 | 32.43 | 10,745,928 | -0.98(-2.94%) |
Jul 09, 2004 | 33.79 | 34.21 | 33.31 | 33.41 | 6,954,186 | -0.80(-2.33%) |
Jul 08, 2004 | 35.03 | 35.23 | 34.04 | 34.21 | 6,527,478 | -1.05(-2.98%) |
Jul 07, 2004 | 35.38 | 35.64 | 34.91 | 35.26 | 6,559,119 | -0.24(-0.67%) |
Jul 06, 2004 | 35.21 | 35.90 | 35.10 | 35.50 | 6,895,300 | +0.16(+0.46%) |
Jul 02, 2004 | 35.94 | 35.99 | 35.07 | 35.33 | 13,762,621 | -0.75(-2.08%) |
Jul 01, 2004 | 40.45 | 40.45 | 35.77 | 36.09 | 52,136,332 | -10.55(-22.63%) |
Jun 28, 2004 | 47.31 | 47.40 | 46.52 | 46.64 | 1,238,523 | -0.43(-0.91%) |
Jun 25, 2004 | 47.90 | 47.92 | 46.99 | 47.07 | 2,866,987 | -0.82(-1.71%) |
Jun 24, 2004 | 47.75 | 48.06 | 47.54 | 47.89 | 1,747,701 | +0.20(+0.43%) |
Jun 23, 2004 | 46.63 | 47.72 | 46.59 | 47.68 | 2,895,844 | +0.99(+2.12%) |
Jun 22, 2004 | 46.02 | 46.86 | 45.41 | 46.69 | 3,085,394 | +0.68(+1.47%) |
Jun 21, 2004 | 46.59 | 46.83 | 46.01 | 46.02 | 1,619,381 | -0.65(-1.39%) |
Jun 18, 2004 | 47.10 | 47.10 | 46.52 | 46.67 | 2,532,270 | -0.47(-1.00%) |
Jun 17, 2004 | 46.90 | 47.15 | 46.65 | 47.14 | 1,092,185 | +0.14(+0.29%) |
Jun 16, 2004 | 47.40 | 47.54 | 46.93 | 47.00 | 1,881,588 | -0.40(-0.84%) |
Jun 15, 2004 | 47.00 | 47.68 | 46.99 | 47.40 | 2,304,195 | +0.67(+1.43%) |
Jun 14, 2004 | 46.99 | 46.99 | 46.48 | 46.73 | 1,612,350 | -0.27(-0.57%) |
Jun 10, 2004 | 46.56 | 47.04 | 46.50 | 46.99 | 1,471,286 | +0.37(+0.79%) |
Jun 09, 2004 | 47.19 | 47.20 | 46.54 | 46.63 | 1,384,860 | -0.56(-1.19%) |
Jun 08, 2004 | 46.90 | 47.28 | 46.76 | 47.19 | 1,863,717 | +0.18(+0.39%) |
Jun 07, 2004 | 46.82 | 47.03 | 46.52 | 47.00 | 1,154,441 | +0.32(+0.69%) |
Jun 04, 2004 | 46.73 | 46.97 | 46.52 | 46.68 | 1,625,827 | +0.20(+0.44%) |
Jun 03, 2004 | 46.42 | 46.90 | 46.31 | 46.48 | 1,791,940 | -0.12(-0.25%) |
Jun 02, 2004 | 47.00 | 47.03 | 46.39 | 46.59 | 1,970,211 | -0.24(-0.51%) |
Jun 01, 2004 | 46.25 | 47.05 | 46.24 | 46.83 | 2,852,045 | +0.61(+1.31%) |
May 28, 2004 | 46.59 | 46.82 | 46.09 | 46.22 | 1,774,508 | -0.36(-0.78%) |
May 27, 2004 | 46.22 | 46.87 | 46.11 | 46.59 | 2,985,785 | +0.37(+0.80%) |
May 26, 2004 | 45.72 | 46.38 | 45.70 | 46.22 | 2,460,200 | +0.36(+0.79%) |
May 25, 2004 | 44.78 | 46.02 | 44.65 | 45.85 | 3,329,437 | +1.06(+2.38%) |
May 24, 2004 | 45.70 | 45.91 | 44.64 | 44.79 | 3,344,525 | -0.74(-1.63%) |
May 21, 2004 | 45.67 | 45.94 | 45.01 | 45.53 | 2,943,305 | +0.13(+0.29%) |
May 20, 2004 | 45.81 | 46.20 | 45.40 | 45.40 | 3,293,695 | -0.47(-1.03%) |
May 19, 2004 | 46.08 | 46.76 | 45.36 | 45.88 | 8,066,733 | -0.22(-0.47%) |
May 18, 2004 | 47.45 | 47.72 | 45.94 | 46.09 | 7,879,233 | -1.15(-2.43%) |
May 17, 2004 | 49.66 | 49.67 | 46.83 | 47.24 | 11,434,403 | -2.89(-5.77%) |
May 14, 2004 | 49.36 | 50.69 | 49.36 | 50.14 | 5,690,028 | -0.88(-1.73%) |
May 13, 2004 | 50.72 | 51.37 | 50.59 | 51.02 | 1,507,175 | +0.01(+0.01%) |
May 12, 2004 | 50.65 | 51.19 | 50.20 | 51.01 | 1,848,922 | +0.14(+0.28%) |
May 11, 2004 | 50.60 | 51.38 | 50.44 | 50.87 | 1,872,213 | +0.21(+0.42%) |
May 10, 2004 | 51.58 | 51.63 | 50.24 | 50.65 | 3,612,737 | -0.91(-1.77%) |
May 07, 2004 | 51.54 | 52.16 | 51.54 | 51.57 | 2,009,322 | -0.30(-0.58%) |
May 06, 2004 | 51.44 | 52.25 | 51.43 | 51.87 | 2,162,545 | +0.25(+0.49%) |
May 05, 2004 | 51.10 | 51.87 | 50.92 | 51.62 | 2,136,763 | +0.36(+0.71%) |
May 04, 2004 | 51.69 | 51.78 | 50.93 | 51.25 | 3,090,375 | -0.44(-0.85%) |