Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 44.36 | 44.50 | 43.69 | 43.96 | 13,253,314 | -0.86(-1.91%) |
Feb 25, 2005 | 44.20 | 44.99 | 44.00 | 44.81 | 10,297,754 | +0.65(+1.47%) |
Feb 24, 2005 | 43.82 | 44.49 | 43.34 | 44.17 | 9,462,024 | +0.40(+0.91%) |
Feb 23, 2005 | 43.62 | 43.95 | 43.14 | 43.77 | 11,255,822 | -0.21(-0.49%) |
Feb 22, 2005 | 43.95 | 44.67 | 43.89 | 43.98 | 13,619,756 | -0.26(-0.58%) |
Feb 18, 2005 | 44.61 | 44.86 | 44.16 | 44.24 | 10,260,356 | -0.25(-0.56%) |
Feb 17, 2005 | 45.44 | 45.63 | 44.48 | 44.49 | 9,147,019 | -0.71(-1.56%) |
Feb 16, 2005 | 45.22 | 45.58 | 44.97 | 45.19 | 7,628,923 | -0.25(-0.55%) |
Feb 15, 2005 | 45.13 | 45.78 | 45.02 | 45.44 | 8,506,090 | +0.31(+0.70%) |
Feb 14, 2005 | 45.23 | 45.58 | 45.06 | 45.13 | 7,471,131 | -0.12(-0.27%) |
Feb 11, 2005 | 44.81 | 45.66 | 44.72 | 45.25 | 12,165,499 | +0.46(+1.02%) |
Feb 10, 2005 | 44.46 | 45.06 | 44.24 | 44.79 | 9,281,986 | +0.49(+1.11%) |
Feb 09, 2005 | 45.00 | 45.05 | 44.26 | 44.30 | 8,007,351 | -0.67(-1.49%) |
Feb 08, 2005 | 45.16 | 45.31 | 44.84 | 44.97 | 8,186,212 | -0.09(-0.19%) |
Feb 07, 2005 | 44.79 | 45.09 | 44.52 | 45.06 | 6,211,890 | +0.29(+0.64%) |
Feb 04, 2005 | 44.14 | 45.12 | 43.99 | 44.77 | 10,937,183 | +0.44(+0.98%) |
Feb 03, 2005 | 44.40 | 44.74 | 44.05 | 44.34 | 7,651,259 | -0.36(-0.81%) |
Feb 02, 2005 | 44.54 | 45.03 | 44.20 | 44.70 | 9,347,574 | +0.09(+0.19%) |
Feb 01, 2005 | 44.23 | 44.84 | 44.22 | 44.61 | 11,672,996 | +0.21(+0.47%) |
Jan 31, 2005 | 44.04 | 44.43 | 43.87 | 44.41 | 11,260,483 | +0.67(+1.53%) |
Jan 28, 2005 | 43.82 | 44.14 | 42.93 | 43.74 | 15,674,067 | -0.20(-0.45%) |
Jan 27, 2005 | 44.31 | 44.80 | 43.63 | 43.94 | 23,577,224 | -1.41(-3.12%) |
Jan 26, 2005 | 44.62 | 45.55 | 44.59 | 45.35 | 12,774,353 | +0.99(+2.24%) |
Jan 25, 2005 | 44.59 | 45.37 | 44.17 | 44.36 | 11,077,472 | +0.04(+0.08%) |
Jan 24, 2005 | 44.71 | 45.11 | 44.02 | 44.32 | 10,943,438 | -0.32(-0.72%) |
Jan 21, 2005 | 44.71 | 45.19 | 44.52 | 44.64 | 9,984,546 | +0.01(+0.02%) |
Jan 20, 2005 | 45.46 | 45.63 | 44.64 | 44.64 | 9,864,819 | -0.66(-1.45%) |
Jan 19, 2005 | 45.66 | 45.73 | 45.16 | 45.29 | 7,192,362 | -0.49(-1.06%) |
Jan 18, 2005 | 45.42 | 45.88 | 45.11 | 45.78 | 8,037,891 | +0.25(+0.55%) |
Jan 14, 2005 | 45.74 | 45.94 | 44.79 | 45.53 | 12,875,943 | -0.06(-0.13%) |
Jan 13, 2005 | 46.08 | 46.55 | 45.31 | 45.58 | 13,330,779 | -0.70(-1.51%) |
Jan 12, 2005 | 45.50 | 46.33 | 45.41 | 46.28 | 11,074,136 | +0.78(+1.71%) |
Jan 11, 2005 | 45.14 | 45.95 | 45.13 | 45.51 | 11,776,403 | +0.10(+0.22%) |
Jan 10, 2005 | 44.76 | 45.91 | 44.74 | 45.41 | 9,993,217 | +0.48(+1.06%) |
Jan 07, 2005 | 45.13 | 45.39 | 44.49 | 44.93 | 7,557,694 | +0.09(+0.21%) |
Jan 06, 2005 | 44.70 | 45.40 | 44.41 | 44.84 | 9,282,731 | +0.41(+0.93%) |
Jan 05, 2005 | 44.88 | 45.27 | 44.41 | 44.42 | 10,570,149 | -0.71(-1.58%) |
Jan 04, 2005 | 45.98 | 46.08 | 44.81 | 45.14 | 10,909,090 | -0.73(-1.59%) |
Jan 03, 2005 | 45.81 | 46.15 | 45.41 | 45.86 | 9,430,536 | +0.09(+0.20%) |
Dec 31, 2004 | 45.72 | 46.27 | 45.71 | 45.77 | 4,067,885 | -0.09(-0.20%) |
Dec 30, 2004 | 46.26 | 46.30 | 45.82 | 45.86 | 3,157,152 | -0.34(-0.74%) |
Dec 29, 2004 | 45.88 | 46.27 | 45.75 | 46.21 | 4,758,713 | +0.11(+0.25%) |
Dec 28, 2004 | 45.43 | 46.33 | 45.28 | 46.09 | 7,340,946 | +0.72(+1.59%) |
Dec 27, 2004 | 45.73 | 46.12 | 45.21 | 45.37 | 6,192,088 | -0.40(-0.87%) |
Dec 23, 2004 | 45.23 | 46.01 | 45.11 | 45.77 | 6,197,554 | +0.48(+1.07%) |
Dec 22, 2004 | 45.33 | 45.66 | 45.09 | 45.29 | 6,287,254 | -0.38(-0.82%) |
Dec 21, 2004 | 44.94 | 45.66 | 44.81 | 45.66 | 8,979,509 | +0.75(+1.67%) |
Dec 20, 2004 | 45.15 | 45.51 | 44.84 | 44.91 | 6,592,093 | -0.11(-0.24%) |
Dec 17, 2004 | 44.68 | 45.86 | 44.59 | 45.02 | 12,986,286 | -0.10(-0.22%) |
Dec 16, 2004 | 45.54 | 45.66 | 44.87 | 45.12 | 7,598,833 | -0.21(-0.47%) |
Dec 15, 2004 | 45.81 | 46.11 | 45.19 | 45.34 | 9,084,345 | -0.59(-1.27%) |
Dec 14, 2004 | 45.44 | 46.28 | 45.37 | 45.92 | 8,171,510 | +0.29(+0.64%) |
Dec 13, 2004 | 45.70 | 45.78 | 45.45 | 45.63 | 8,508,164 | +0.00(+0.00%) |
Dec 10, 2004 | 45.41 | 45.92 | 45.31 | 45.63 | 7,161,546 | -0.27(-0.59%) |
Dec 09, 2004 | 44.85 | 45.91 | 44.59 | 45.90 | 11,522,638 | +0.90(+2.00%) |
Dec 08, 2004 | 44.45 | 45.45 | 44.41 | 45.00 | 9,164,094 | +0.80(+1.81%) |
Dec 07, 2004 | 45.24 | 45.31 | 44.15 | 44.20 | 9,833,619 | -0.65(-1.45%) |
Dec 06, 2004 | 44.24 | 45.13 | 44.14 | 44.85 | 8,932,977 | +0.61(+1.37%) |
Dec 03, 2004 | 44.45 | 45.66 | 44.15 | 44.24 | 17,462,164 | -0.66(-1.48%) |
Dec 02, 2004 | 43.60 | 45.00 | 43.56 | 44.91 | 17,828,812 | +1.41(+3.25%) |
Dec 01, 2004 | 42.82 | 43.52 | 42.80 | 43.49 | 10,091,366 | +0.66(+1.53%) |
Nov 30, 2004 | 43.17 | 43.39 | 42.84 | 42.84 | 11,413,316 | -0.50(-1.15%) |
Nov 29, 2004 | 42.93 | 43.49 | 42.75 | 43.34 | 9,859,968 | +0.38(+0.88%) |
Nov 26, 2004 | 42.92 | 43.39 | 42.90 | 42.96 | 2,477,536 | -0.17(-0.40%) |
Nov 24, 2004 | 43.02 | 43.22 | 42.92 | 43.13 | 8,074,942 | +0.36(+0.83%) |
Nov 23, 2004 | 42.87 | 42.94 | 42.30 | 42.77 | 12,169,177 | -0.30(-0.70%) |
Nov 22, 2004 | 42.77 | 43.09 | 42.09 | 43.07 | 10,176,580 | +0.35(+0.82%) |
Nov 19, 2004 | 42.86 | 42.88 | 42.13 | 42.72 | 11,808,416 | -0.14(-0.33%) |
Nov 18, 2004 | 42.68 | 43.17 | 42.60 | 42.87 | 8,194,355 | +0.15(+0.35%) |
Nov 17, 2004 | 42.52 | 42.99 | 42.42 | 42.72 | 13,354,195 | +0.02(+0.05%) |
Nov 16, 2004 | 42.46 | 42.80 | 42.25 | 42.70 | 7,319,362 | -0.06(-0.13%) |
Nov 15, 2004 | 42.38 | 42.75 | 42.28 | 42.75 | 5,839,315 | -0.04(-0.08%) |
Nov 12, 2004 | 42.82 | 42.87 | 42.07 | 42.79 | 7,551,740 | +0.06(+0.15%) |
Nov 11, 2004 | 42.39 | 42.88 | 42.20 | 42.72 | 6,451,096 | +0.39(+0.91%) |
Nov 10, 2004 | 42.20 | 42.72 | 41.96 | 42.34 | 8,914,757 | -0.34(-0.80%) |
Nov 09, 2004 | 42.77 | 43.24 | 42.56 | 42.68 | 8,860,376 | -0.16(-0.38%) |
Nov 08, 2004 | 43.19 | 43.27 | 42.45 | 42.85 | 9,075,936 | -0.44(-1.01%) |
Nov 05, 2004 | 42.43 | 43.59 | 42.01 | 43.28 | 20,342,650 | +1.18(+2.81%) |
Nov 04, 2004 | 41.77 | 42.35 | 41.54 | 42.10 | 16,246,593 | +0.32(+0.77%) |
Nov 03, 2004 | 40.99 | 42.00 | 40.56 | 41.77 | 29,080,810 | +2.54(+6.47%) |
Nov 02, 2004 | 39.61 | 40.45 | 39.13 | 39.23 | 12,212,485 | -0.49(-1.22%) |
Nov 01, 2004 | 40.51 | 40.55 | 39.56 | 39.72 | 10,728,655 | -0.81(-1.99%) |
Oct 29, 2004 | 40.57 | 40.65 | 39.63 | 40.53 | 13,373,116 | +0.27(+0.67%) |
Oct 28, 2004 | 40.13 | 40.32 | 39.87 | 40.26 | 8,755,259 | +0.29(+0.71%) |
Oct 27, 2004 | 39.06 | 40.49 | 38.95 | 39.97 | 16,687,944 | +0.78(+2.00%) |
Oct 26, 2004 | 38.15 | 39.22 | 37.97 | 39.18 | 13,604,654 | +1.23(+3.25%) |
Oct 25, 2004 | 37.44 | 38.19 | 37.10 | 37.95 | 10,815,551 | +0.35(+0.93%) |
Oct 22, 2004 | 38.70 | 38.96 | 37.50 | 37.60 | 13,275,568 | -1.13(-2.91%) |
Oct 21, 2004 | 38.89 | 39.53 | 38.17 | 38.73 | 22,170,702 | -1.52(-3.78%) |
Oct 20, 2004 | 40.41 | 40.78 | 40.03 | 40.25 | 10,806,441 | -0.16(-0.41%) |
Oct 19, 2004 | 40.31 | 40.77 | 40.07 | 40.41 | 10,266,701 | +0.01(+0.02%) |
Oct 18, 2004 | 39.31 | 40.41 | 39.21 | 40.41 | 10,965,798 | +1.01(+2.55%) |
Oct 15, 2004 | 38.91 | 39.63 | 38.54 | 39.40 | 12,537,927 | +0.87(+2.26%) |
Oct 14, 2004 | 39.16 | 39.42 | 38.19 | 38.53 | 10,528,091 | -0.71(-1.80%) |
Oct 13, 2004 | 39.80 | 39.80 | 38.84 | 39.23 | 11,229,011 | -0.49(-1.22%) |
Oct 12, 2004 | 39.68 | 40.03 | 39.51 | 39.72 | 8,622,532 | -0.16(-0.39%) |
Oct 11, 2004 | 39.79 | 40.06 | 39.48 | 39.88 | 5,635,248 | +0.16(+0.40%) |
Oct 08, 2004 | 40.16 | 40.74 | 39.58 | 39.72 | 11,801,969 | -0.63(-1.57%) |
Oct 07, 2004 | 40.98 | 41.06 | 40.31 | 40.36 | 9,461,085 | -0.73(-1.77%) |
Oct 06, 2004 | 41.11 | 41.17 | 40.63 | 41.08 | 8,130,024 | +0.06(+0.14%) |
Oct 05, 2004 | 41.12 | 41.38 | 40.63 | 41.03 | 8,304,378 | -0.09(-0.23%) |
Oct 04, 2004 | 41.62 | 41.70 | 41.11 | 41.12 | 10,796,070 | -0.09(-0.22%) |
Oct 01, 2004 | 40.81 | 41.25 | 40.65 | 41.21 | 10,617,231 | +0.68(+1.67%) |
Sep 30, 2004 | 41.31 | 41.38 | 40.38 | 40.53 | 13,134,571 | -0.84(-2.04%) |
Sep 29, 2004 | 41.08 | 41.39 | 40.75 | 41.38 | 7,092,309 | +0.46(+1.12%) |
Sep 28, 2004 | 40.63 | 41.29 | 40.51 | 40.92 | 7,958,753 | +0.51(+1.25%) |
Sep 27, 2004 | 40.63 | 40.82 | 40.21 | 40.41 | 10,170,694 | -0.36(-0.88%) |
Sep 24, 2004 | 40.94 | 41.28 | 40.70 | 40.77 | 7,091,889 | -0.31(-0.75%) |
Sep 23, 2004 | 41.08 | 41.43 | 40.90 | 41.08 | 6,553,270 | +0.00(+0.00%) |
Sep 22, 2004 | 41.55 | 41.82 | 41.03 | 41.08 | 8,174,033 | -0.71(-1.69%) |
Sep 21, 2004 | 41.38 | 41.95 | 40.43 | 41.78 | 14,629,053 | +0.47(+1.14%) |
Sep 20, 2004 | 41.33 | 42.00 | 40.98 | 41.31 | 9,078,038 | -0.12(-0.29%) |
Sep 17, 2004 | 41.60 | 41.98 | 41.31 | 41.43 | 11,826,075 | -0.09(-0.21%) |
Sep 16, 2004 | 41.38 | 41.61 | 41.25 | 41.52 | 7,080,816 | +0.03(+0.07%) |
Sep 15, 2004 | 41.67 | 41.73 | 41.35 | 41.49 | 8,460,792 | -0.14(-0.33%) |
Sep 14, 2004 | 41.27 | 41.89 | 41.13 | 41.63 | 11,442,889 | +0.30(+0.73%) |
Sep 13, 2004 | 41.10 | 41.49 | 40.36 | 41.33 | 17,289,352 | +0.44(+1.08%) |
Sep 10, 2004 | 41.80 | 42.14 | 40.68 | 40.88 | 23,350,676 | -1.26(-2.98%) |
Sep 09, 2004 | 42.83 | 42.95 | 42.07 | 42.14 | 11,865,039 | -0.66(-1.53%) |
Sep 08, 2004 | 42.82 | 43.13 | 42.67 | 42.80 | 13,104,437 | +0.04(+0.10%) |
Sep 07, 2004 | 42.78 | 42.81 | 42.42 | 42.75 | 10,326,407 | +0.28(+0.66%) |
Sep 03, 2004 | 42.71 | 42.82 | 42.42 | 42.47 | 6,822,229 | -0.27(-0.63%) |
Sep 02, 2004 | 42.44 | 42.80 | 42.08 | 42.75 | 7,516,982 | +0.41(+0.96%) |
Sep 01, 2004 | 41.97 | 42.45 | 41.85 | 42.34 | 8,489,664 | +0.04(+0.08%) |
Aug 31, 2004 | 42.02 | 42.44 | 41.75 | 42.30 | 8,196,738 | +0.20(+0.47%) |
Aug 30, 2004 | 42.50 | 42.66 | 41.79 | 42.10 | 7,221,253 | -0.48(-1.12%) |
Aug 27, 2004 | 42.17 | 42.75 | 41.92 | 42.58 | 8,510,687 | +0.37(+0.88%) |
Aug 26, 2004 | 42.23 | 42.47 | 41.92 | 42.21 | 7,830,931 | -0.11(-0.25%) |
Aug 25, 2004 | 41.90 | 42.52 | 41.58 | 42.32 | 8,363,523 | +0.34(+0.82%) |
Aug 24, 2004 | 41.51 | 42.10 | 41.44 | 41.97 | 10,666,706 | +0.56(+1.34%) |
Aug 23, 2004 | 41.69 | 41.86 | 41.28 | 41.42 | 10,191,297 | -0.11(-0.26%) |
Aug 20, 2004 | 41.03 | 41.73 | 40.78 | 41.53 | 11,631,819 | +0.58(+1.41%) |
Aug 19, 2004 | 40.80 | 41.18 | 40.40 | 40.95 | 12,062,799 | +0.09(+0.23%) |
Aug 18, 2004 | 39.86 | 40.92 | 39.86 | 40.85 | 12,816,837 | +0.91(+2.29%) |
Aug 17, 2004 | 39.83 | 40.40 | 39.78 | 39.94 | 10,054,505 | +0.15(+0.38%) |
Aug 16, 2004 | 38.86 | 40.31 | 38.81 | 39.79 | 10,780,933 | +1.01(+2.59%) |
Aug 13, 2004 | 39.16 | 39.36 | 38.56 | 38.79 | 7,086,843 | -0.34(-0.86%) |
Aug 12, 2004 | 39.26 | 39.72 | 39.00 | 39.12 | 10,184,149 | -0.26(-0.67%) |
Aug 11, 2004 | 38.34 | 39.68 | 38.33 | 39.38 | 12,700,368 | +0.93(+2.41%) |
Aug 10, 2004 | 38.12 | 38.61 | 37.94 | 38.46 | 11,202,382 | +0.48(+1.26%) |
Aug 09, 2004 | 38.42 | 38.86 | 37.96 | 37.98 | 9,137,324 | -0.41(-1.06%) |
Aug 06, 2004 | 39.07 | 39.30 | 38.39 | 38.39 | 13,232,680 | -0.93(-2.36%) |
Aug 05, 2004 | 40.45 | 40.52 | 39.31 | 39.31 | 9,777,557 | -1.03(-2.56%) |
Aug 04, 2004 | 40.11 | 40.89 | 40.11 | 40.35 | 9,762,560 | +0.14(+0.35%) |
Aug 03, 2004 | 40.21 | 40.90 | 40.17 | 40.21 | 11,645,414 | +0.03(+0.07%) |
Aug 02, 2004 | 40.52 | 40.82 | 40.18 | 40.18 | 11,474,004 | -0.41(-1.00%) |
Jul 30, 2004 | 40.73 | 41.27 | 40.58 | 40.58 | 11,775,479 | -0.09(-0.21%) |
Jul 29, 2004 | 40.94 | 41.10 | 40.67 | 40.67 | 11,070,355 | +0.00(+0.00%) |
Jul 28, 2004 | 40.10 | 41.12 | 39.96 | 40.67 | 18,066,798 | +0.78(+1.95%) |
Jul 27, 2004 | 39.71 | 40.26 | 39.57 | 39.89 | 14,469,976 | +0.29(+0.74%) |
Jul 26, 2004 | 39.48 | 39.68 | 38.69 | 39.60 | 12,833,516 | +0.10(+0.25%) |
Jul 23, 2004 | 39.73 | 40.36 | 39.36 | 39.50 | 11,869,664 | -0.53(-1.32%) |
Jul 22, 2004 | 39.80 | 40.13 | 39.23 | 40.03 | 13,013,897 | +0.18(+0.45%) |
Jul 21, 2004 | 40.67 | 40.94 | 39.73 | 39.85 | 13,295,190 | -0.82(-2.02%) |
Jul 20, 2004 | 39.71 | 40.67 | 39.66 | 40.67 | 10,376,443 | +0.99(+2.50%) |
Jul 19, 2004 | 39.90 | 40.03 | 38.53 | 39.68 | 13,168,629 | -0.09(-0.22%) |
Jul 16, 2004 | 40.19 | 40.21 | 39.63 | 39.76 | 13,188,251 | -0.19(-0.48%) |
Jul 15, 2004 | 39.68 | 40.17 | 39.53 | 39.96 | 16,153,810 | +0.36(+0.90%) |
Jul 14, 2004 | 38.84 | 39.92 | 38.84 | 39.60 | 14,993,178 | +0.70(+1.80%) |
Jul 13, 2004 | 38.92 | 39.21 | 38.64 | 38.90 | 9,178,670 | +0.39(+1.00%) |
Jul 12, 2004 | 38.02 | 38.59 | 38.01 | 38.51 | 8,736,478 | +0.26(+0.69%) |
Jul 09, 2004 | 38.48 | 38.67 | 38.22 | 38.25 | 8,581,887 | +0.21(+0.54%) |
Jul 08, 2004 | 38.39 | 38.69 | 37.97 | 38.04 | 8,327,924 | -0.41(-1.06%) |
Jul 07, 2004 | 38.56 | 38.75 | 38.24 | 38.45 | 9,091,213 | -0.10(-0.26%) |
Jul 06, 2004 | 38.96 | 39.21 | 38.46 | 38.55 | 11,060,964 | -0.83(-2.12%) |
Jul 02, 2004 | 39.17 | 39.60 | 38.83 | 39.38 | 8,559,041 | +0.31(+0.80%) |
Jul 01, 2004 | 39.16 | 39.38 | 38.76 | 39.07 | 12,323,208 | +0.14(+0.35%) |
Jun 30, 2004 | 38.48 | 39.24 | 38.35 | 38.94 | 12,711,160 | +0.34(+0.89%) |
Jun 29, 2004 | 38.36 | 38.89 | 38.08 | 38.59 | 11,249,614 | +0.38(+0.99%) |
Jun 28, 2004 | 38.62 | 38.80 | 37.89 | 38.21 | 11,250,035 | -0.41(-1.05%) |
Jun 25, 2004 | 38.61 | 39.13 | 38.27 | 38.62 | 13,596,104 | -0.28(-0.72%) |
Jun 24, 2004 | 38.82 | 39.21 | 38.71 | 38.90 | 11,340,856 | +0.21(+0.55%) |
Jun 23, 2004 | 38.03 | 38.79 | 37.91 | 38.69 | 13,700,520 | +0.80(+2.11%) |
Jun 22, 2004 | 37.80 | 38.00 | 37.21 | 37.89 | 15,914,143 | +0.20(+0.53%) |
Jun 21, 2004 | 38.24 | 38.35 | 37.69 | 37.69 | 8,507,464 | -0.47(-1.23%) |
Jun 18, 2004 | 38.36 | 38.66 | 38.04 | 38.16 | 13,862,681 | -0.35(-0.91%) |
Jun 17, 2004 | 38.74 | 38.78 | 38.18 | 38.51 | 12,218,512 | -0.31(-0.79%) |
Jun 16, 2004 | 39.41 | 39.43 | 38.75 | 38.81 | 9,832,918 | -0.33(-0.84%) |
Jun 15, 2004 | 39.81 | 39.88 | 39.07 | 39.14 | 11,009,667 | -0.43(-1.08%) |
Jun 14, 2004 | 39.36 | 39.66 | 39.07 | 39.57 | 9,632,355 | +0.06(+0.16%) |
Jun 10, 2004 | 39.68 | 39.74 | 39.21 | 39.51 | 9,640,204 | +0.15(+0.38%) |
Jun 09, 2004 | 39.61 | 39.64 | 39.11 | 39.36 | 8,638,369 | -0.38(-0.97%) |
Jun 08, 2004 | 39.64 | 40.18 | 39.40 | 39.74 | 9,665,712 | -0.05(-0.13%) |
Jun 07, 2004 | 39.89 | 39.96 | 39.07 | 39.79 | 10,757,667 | +0.24(+0.61%) |
Jun 04, 2004 | 39.71 | 39.92 | 39.43 | 39.55 | 8,137,172 | +0.19(+0.47%) |
Jun 03, 2004 | 39.45 | 40.01 | 39.28 | 39.36 | 12,945,781 | +0.01(+0.02%) |
Jun 02, 2004 | 38.95 | 39.61 | 38.46 | 39.36 | 12,422,999 | +0.62(+1.60%) |
Jun 01, 2004 | 38.82 | 38.91 | 38.26 | 38.74 | 10,067,399 | -0.29(-0.75%) |
May 28, 2004 | 39.37 | 39.39 | 38.88 | 39.03 | 7,754,966 | -0.20(-0.51%) |
May 27, 2004 | 39.17 | 39.34 | 38.85 | 39.23 | 15,139,221 | +0.15(+0.38%) |
May 26, 2004 | 38.91 | 39.15 | 38.64 | 39.08 | 11,300,351 | +0.10(+0.26%) |
May 25, 2004 | 38.16 | 38.98 | 38.10 | 38.98 | 13,262,673 | +0.77(+2.02%) |
May 24, 2004 | 38.67 | 38.75 | 38.00 | 38.21 | 12,839,963 | -0.25(-0.65%) |
May 21, 2004 | 38.59 | 38.76 | 38.10 | 38.46 | 13,190,633 | +0.25(+0.65%) |
May 20, 2004 | 39.03 | 39.12 | 38.08 | 38.21 | 21,654,228 | -0.68(-1.74%) |
May 19, 2004 | 40.18 | 40.32 | 38.81 | 38.89 | 15,012,380 | -1.03(-2.59%) |
May 18, 2004 | 40.52 | 40.57 | 39.42 | 39.92 | 12,332,879 | -0.34(-0.83%) |
May 17, 2004 | 39.96 | 40.52 | 39.85 | 40.26 | 9,751,067 | -0.23(-0.56%) |
May 14, 2004 | 40.68 | 41.10 | 40.24 | 40.48 | 10,226,616 | -0.33(-0.80%) |
May 13, 2004 | 40.63 | 41.24 | 40.51 | 40.81 | 9,538,731 | -0.10(-0.24%) |
May 12, 2004 | 40.56 | 41.00 | 39.83 | 40.91 | 16,465,096 | +0.19(+0.47%) |
May 11, 2004 | 40.95 | 41.11 | 40.42 | 40.72 | 10,118,976 | -0.11(-0.26%) |
May 10, 2004 | 40.31 | 41.29 | 39.81 | 40.83 | 15,713,159 | +0.19(+0.47%) |
May 07, 2004 | 41.00 | 42.06 | 40.63 | 40.63 | 10,805,040 | -0.59(-1.44%) |
May 06, 2004 | 41.39 | 41.65 | 40.75 | 41.23 | 9,677,345 | -0.48(-1.15%) |
May 05, 2004 | 41.23 | 41.95 | 40.98 | 41.70 | 11,946,750 | +0.54(+1.30%) |
May 04, 2004 | 41.50 | 41.60 | 40.76 | 41.17 | 13,880,621 | -0.17(-0.41%) |
May 03, 2004 | 41.03 | 41.67 | 40.56 | 41.34 | 13,615,726 | +1.09(+2.71%) |
Apr 30, 2004 | 41.63 | 41.67 | 40.14 | 40.25 | 14,730,666 | -1.22(-2.94%) |
Apr 29, 2004 | 41.91 | 42.37 | 41.13 | 41.47 | 12,196,507 | -0.36(-0.87%) |
Apr 28, 2004 | 42.42 | 42.67 | 41.77 | 41.83 | 13,720,563 | -0.93(-2.17%) |
Apr 27, 2004 | 42.34 | 42.80 | 41.92 | 42.76 | 14,342,294 | +0.62(+1.47%) |
Apr 26, 2004 | 42.14 | 42.52 | 41.77 | 42.14 | 12,891,400 | +0.54(+1.29%) |
Apr 23, 2004 | 41.92 | 42.08 | 41.43 | 41.60 | 21,609,938 | +0.83(+2.05%) |
Apr 22, 2004 | 40.80 | 41.19 | 40.17 | 40.77 | 25,889,600 | +0.09(+0.23%) |
Apr 21, 2004 | 42.07 | 42.17 | 40.53 | 40.68 | 30,835,842 | -1.11(-2.66%) |
Apr 20, 2004 | 43.17 | 43.17 | 41.75 | 41.79 | 13,116,351 | -1.33(-3.08%) |
Apr 19, 2004 | 42.92 | 43.22 | 42.78 | 43.12 | 10,039,928 | +0.21(+0.48%) |
Apr 16, 2004 | 42.82 | 43.38 | 42.81 | 42.91 | 12,696,303 | -0.16(-0.36%) |
Apr 15, 2004 | 42.52 | 43.27 | 42.16 | 43.07 | 16,602,449 | +0.93(+2.20%) |
Apr 14, 2004 | 41.78 | 42.49 | 41.65 | 42.14 | 13,191,474 | +0.33(+0.78%) |
Apr 13, 2004 | 42.10 | 42.39 | 41.77 | 41.81 | 12,435,333 | -0.18(-0.42%) |
Apr 12, 2004 | 41.73 | 42.08 | 41.61 | 41.99 | 6,705,479 | +0.39(+0.94%) |
Apr 08, 2004 | 41.82 | 41.97 | 41.38 | 41.60 | 9,365,218 | +0.21(+0.50%) |
Apr 07, 2004 | 42.00 | 42.05 | 41.38 | 41.39 | 13,138,495 | -0.53(-1.26%) |
Apr 06, 2004 | 42.40 | 42.53 | 41.90 | 41.92 | 11,330,484 | -0.67(-1.57%) |
Apr 05, 2004 | 42.45 | 42.69 | 42.25 | 42.59 | 10,122,901 | +0.13(+0.30%) |
Apr 02, 2004 | 42.53 | 42.57 | 41.80 | 42.46 | 13,011,374 | +0.62(+1.48%) |
Apr 01, 2004 | 41.52 | 42.02 | 41.49 | 41.84 | 12,401,135 | +0.35(+0.84%) |
Mar 31, 2004 | 41.96 | 42.10 | 41.45 | 41.49 | 15,415,749 | -0.62(-1.47%) |
Mar 30, 2004 | 42.55 | 42.67 | 41.88 | 42.11 | 12,408,143 | -0.38(-0.89%) |
Mar 29, 2004 | 41.32 | 42.84 | 41.28 | 42.49 | 16,335,452 | +1.04(+2.51%) |
Mar 26, 2004 | 42.15 | 42.27 | 41.42 | 41.45 | 13,405,352 | -0.67(-1.59%) |
Mar 25, 2004 | 41.65 | 42.42 | 41.31 | 42.12 | 15,764,316 | +0.61(+1.46%) |
Mar 24, 2004 | 41.40 | 42.00 | 41.34 | 41.51 | 24,266,734 | +0.25(+0.61%) |
Mar 23, 2004 | 43.29 | 43.36 | 41.23 | 41.26 | 26,707,270 | -1.63(-3.79%) |
Mar 22, 2004 | 43.42 | 43.75 | 42.81 | 42.89 | 13,172,693 | -0.60(-1.38%) |
Mar 19, 2004 | 43.83 | 44.27 | 43.47 | 43.49 | 13,866,605 | -0.16(-0.38%) |
Mar 18, 2004 | 43.62 | 44.10 | 43.38 | 43.65 | 12,145,070 | -0.09(-0.20%) |
Mar 17, 2004 | 42.25 | 43.93 | 42.21 | 43.74 | 18,579,908 | +1.61(+3.81%) |
Mar 16, 2004 | 42.66 | 42.83 | 41.70 | 42.13 | 15,150,433 | -0.31(-0.72%) |
Mar 15, 2004 | 43.27 | 43.31 | 42.16 | 42.44 | 15,464,242 | -0.98(-2.25%) |
Mar 12, 2004 | 43.12 | 43.63 | 42.72 | 43.42 | 12,138,763 | +0.46(+1.08%) |
Mar 11, 2004 | 43.27 | 44.16 | 42.84 | 42.95 | 14,119,026 | -0.60(-1.38%) |
Mar 10, 2004 | 44.78 | 44.87 | 43.34 | 43.55 | 16,308,261 | -1.23(-2.74%) |
Mar 09, 2004 | 44.69 | 45.13 | 44.49 | 44.78 | 11,015,694 | +0.21(+0.48%) |
Mar 08, 2004 | 45.11 | 45.21 | 44.47 | 44.56 | 11,529,786 | -0.56(-1.25%) |
Mar 05, 2004 | 44.50 | 45.66 | 44.50 | 45.13 | 14,126,314 | +0.26(+0.57%) |
Mar 04, 2004 | 44.81 | 45.16 | 44.50 | 44.87 | 11,982,770 | -0.11(-0.24%) |
Mar 03, 2004 | 45.16 | 45.26 | 44.64 | 44.98 | 11,695,871 | -0.36(-0.79%) |
Mar 02, 2004 | 45.91 | 46.27 | 45.31 | 45.34 | 11,957,542 | -0.51(-1.11%) |