Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 39.49 | 40.17 | 39.44 | 39.99 | 1,759,960 | +0.96(+2.47%) |
Jan 28, 2005 | 38.69 | 39.11 | 38.46 | 39.02 | 1,783,036 | +0.34(+0.87%) |
Jan 27, 2005 | 38.54 | 39.00 | 38.45 | 38.69 | 1,585,716 | -0.04(-0.10%) |
Jan 26, 2005 | 38.75 | 39.12 | 38.38 | 38.72 | 1,734,427 | -0.01(-0.02%) |
Jan 25, 2005 | 38.58 | 38.93 | 38.45 | 38.73 | 1,600,245 | +0.09(+0.24%) |
Jan 24, 2005 | 39.29 | 39.30 | 38.56 | 38.64 | 2,286,966 | -0.44(-1.13%) |
Jan 21, 2005 | 39.36 | 39.61 | 39.07 | 39.08 | 2,253,848 | -0.33(-0.83%) |
Jan 20, 2005 | 40.11 | 40.25 | 39.29 | 39.41 | 2,263,890 | -0.50(-1.24%) |
Jan 19, 2005 | 40.16 | 40.22 | 39.85 | 39.90 | 1,393,845 | -0.40(-1.00%) |
Jan 18, 2005 | 39.83 | 40.91 | 39.82 | 40.31 | 4,002,270 | +0.51(+1.29%) |
Jan 14, 2005 | 39.03 | 39.88 | 39.03 | 39.79 | 2,113,683 | +0.76(+1.94%) |
Jan 13, 2005 | 38.85 | 39.35 | 38.85 | 39.03 | 2,515,374 | +0.32(+0.82%) |
Jan 12, 2005 | 38.28 | 38.79 | 38.22 | 38.71 | 2,348,501 | +0.51(+1.32%) |
Jan 11, 2005 | 37.77 | 38.45 | 37.77 | 38.21 | 1,949,802 | +0.05(+0.12%) |
Jan 10, 2005 | 38.05 | 38.31 | 38.00 | 38.16 | 3,580,709 | +0.00(+0.00%) |
Jan 07, 2005 | 38.37 | 38.37 | 37.96 | 38.16 | 2,495,182 | -0.01(-0.02%) |
Jan 06, 2005 | 38.38 | 38.56 | 38.06 | 38.17 | 3,300,594 | -0.02(-0.05%) |
Jan 05, 2005 | 38.14 | 38.54 | 37.99 | 38.19 | 2,232,802 | +0.21(+0.54%) |
Jan 04, 2005 | 38.96 | 38.96 | 37.69 | 37.98 | 3,586,691 | -0.79(-2.03%) |
Jan 03, 2005 | 39.13 | 39.70 | 38.68 | 38.77 | 2,935,547 | +0.02(+0.05%) |
Dec 31, 2004 | 38.70 | 39.15 | 38.66 | 38.75 | 987,026 | +0.08(+0.22%) |
Dec 30, 2004 | 38.70 | 39.11 | 38.49 | 38.67 | 643,132 | -0.04(-0.10%) |
Dec 29, 2004 | 38.61 | 39.13 | 38.50 | 38.71 | 2,113,576 | +0.09(+0.24%) |
Dec 28, 2004 | 37.68 | 38.61 | 37.49 | 38.61 | 1,738,166 | +0.87(+2.31%) |
Dec 27, 2004 | 37.82 | 38.09 | 37.43 | 37.74 | 1,940,401 | +0.30(+0.80%) |
Dec 23, 2004 | 38.36 | 38.39 | 37.38 | 37.44 | 2,926,145 | -0.84(-2.20%) |
Dec 22, 2004 | 37.77 | 38.56 | 37.54 | 38.28 | 3,162,352 | +0.61(+1.61%) |
Dec 21, 2004 | 37.30 | 37.92 | 37.30 | 37.68 | 2,950,610 | +0.51(+1.39%) |
Dec 20, 2004 | 37.49 | 37.75 | 37.07 | 37.16 | 2,571,247 | -0.15(-0.40%) |
Dec 17, 2004 | 37.21 | 37.67 | 37.21 | 37.31 | 2,506,934 | -0.10(-0.28%) |
Dec 16, 2004 | 37.44 | 37.93 | 37.02 | 37.41 | 2,755,106 | -0.03(-0.07%) |
Dec 15, 2004 | 37.68 | 37.96 | 37.25 | 37.44 | 2,978,921 | -0.55(-1.45%) |
Dec 14, 2004 | 36.46 | 38.12 | 36.43 | 37.99 | 4,524,468 | +1.59(+4.37%) |
Dec 13, 2004 | 36.88 | 37.20 | 35.92 | 36.40 | 3,653,996 | -0.48(-1.29%) |
Dec 10, 2004 | 37.08 | 37.42 | 36.82 | 36.88 | 2,429,480 | -0.19(-0.51%) |
Dec 09, 2004 | 37.25 | 37.28 | 36.87 | 37.07 | 2,736,411 | -0.18(-0.48%) |
Dec 08, 2004 | 37.09 | 37.39 | 36.97 | 37.25 | 1,569,157 | +0.12(+0.33%) |
Dec 07, 2004 | 36.93 | 37.41 | 36.86 | 37.12 | 3,112,355 | +0.07(+0.20%) |
Dec 06, 2004 | 36.26 | 37.08 | 36.15 | 37.05 | 2,186,436 | +0.79(+2.17%) |
Dec 03, 2004 | 36.27 | 36.53 | 35.97 | 36.26 | 3,077,207 | -0.15(-0.41%) |
Dec 02, 2004 | 36.52 | 36.92 | 35.68 | 36.41 | 4,526,285 | -0.19(-0.51%) |
Dec 01, 2004 | 36.43 | 36.81 | 36.38 | 36.60 | 3,395,247 | +0.47(+1.30%) |
Nov 30, 2004 | 37.37 | 37.49 | 36.02 | 36.13 | 2,980,523 | -1.23(-3.28%) |
Nov 29, 2004 | 38.05 | 38.31 | 37.07 | 37.36 | 3,760,935 | -0.61(-1.60%) |
Nov 26, 2004 | 37.80 | 38.24 | 37.80 | 37.97 | 790,347 | +0.39(+1.05%) |
Nov 24, 2004 | 37.89 | 37.89 | 37.43 | 37.57 | 1,640,308 | -0.01(-0.03%) |
Nov 23, 2004 | 37.21 | 37.58 | 37.16 | 37.58 | 2,265,920 | +0.23(+0.63%) |
Nov 22, 2004 | 37.21 | 37.57 | 37.05 | 37.35 | 2,390,273 | +0.00(+0.00%) |
Nov 19, 2004 | 37.75 | 37.75 | 37.07 | 37.35 | 3,582,632 | -0.50(-1.31%) |
Nov 18, 2004 | 37.77 | 38.07 | 37.44 | 37.84 | 4,575,534 | -0.23(-0.61%) |
Nov 17, 2004 | 38.27 | 38.38 | 37.57 | 38.08 | 6,367,438 | +0.66(+1.75%) |
Nov 16, 2004 | 38.24 | 38.28 | 36.83 | 37.42 | 4,074,596 | -0.40(-1.06%) |
Nov 15, 2004 | 37.30 | 38.10 | 37.00 | 37.83 | 3,748,009 | +0.51(+1.35%) |
Nov 12, 2004 | 36.88 | 37.39 | 36.81 | 37.32 | 2,103,000 | +0.19(+0.50%) |
Nov 11, 2004 | 36.72 | 37.17 | 36.35 | 37.13 | 2,171,693 | +0.52(+1.43%) |
Nov 10, 2004 | 35.94 | 36.70 | 35.93 | 36.61 | 4,209,953 | +0.34(+0.93%) |
Nov 09, 2004 | 36.22 | 36.46 | 35.80 | 36.27 | 4,524,896 | -0.11(-0.31%) |
Nov 08, 2004 | 36.22 | 36.62 | 35.74 | 36.38 | 4,310,055 | -0.23(-0.64%) |
Nov 05, 2004 | 35.20 | 36.79 | 35.13 | 36.62 | 5,777,295 | +1.59(+4.54%) |
Nov 04, 2004 | 34.17 | 35.20 | 33.55 | 35.03 | 9,336,638 | +2.64(+8.15%) |
Nov 03, 2004 | 32.48 | 32.55 | 31.96 | 32.39 | 3,719,057 | +0.25(+0.79%) |
Nov 02, 2004 | 32.56 | 32.57 | 31.93 | 32.13 | 3,792,772 | -0.42(-1.29%) |
Nov 01, 2004 | 32.86 | 33.52 | 32.45 | 32.56 | 6,534,631 | +0.18(+0.55%) |
Oct 29, 2004 | 33.07 | 33.08 | 31.85 | 32.38 | 7,634,153 | -0.69(-2.09%) |
Oct 28, 2004 | 34.89 | 34.92 | 32.85 | 33.07 | 8,479,306 | -1.90(-5.43%) |
Oct 27, 2004 | 35.20 | 35.20 | 34.74 | 34.97 | 5,004,895 | -0.04(-0.11%) |
Oct 26, 2004 | 35.48 | 35.80 | 34.91 | 35.01 | 4,341,144 | -0.33(-0.93%) |
Oct 25, 2004 | 35.57 | 35.57 | 35.07 | 35.34 | 2,357,368 | -0.42(-1.18%) |
Oct 22, 2004 | 35.90 | 36.26 | 35.42 | 35.76 | 2,987,254 | -0.17(-0.47%) |
Oct 21, 2004 | 35.81 | 36.11 | 35.48 | 35.93 | 2,114,965 | +0.11(+0.31%) |
Oct 20, 2004 | 35.80 | 35.92 | 35.54 | 35.81 | 3,776,106 | +0.01(+0.03%) |
Oct 19, 2004 | 35.54 | 36.29 | 35.40 | 35.80 | 3,437,019 | +0.26(+0.74%) |
Oct 18, 2004 | 34.39 | 35.54 | 34.20 | 35.54 | 3,269,505 | +1.22(+3.55%) |
Oct 15, 2004 | 34.59 | 34.61 | 34.07 | 34.32 | 3,738,714 | -0.09(-0.27%) |
Oct 14, 2004 | 34.63 | 34.63 | 34.22 | 34.42 | 2,521,784 | -0.22(-0.62%) |
Oct 13, 2004 | 34.51 | 34.78 | 34.43 | 34.63 | 4,136,132 | +0.53(+1.56%) |
Oct 12, 2004 | 34.15 | 34.24 | 33.79 | 34.10 | 2,241,134 | -0.05(-0.14%) |
Oct 11, 2004 | 34.26 | 34.30 | 33.87 | 34.15 | 3,182,223 | -0.11(-0.33%) |
Oct 08, 2004 | 34.17 | 34.34 | 33.99 | 34.26 | 2,773,054 | +0.09(+0.27%) |
Oct 07, 2004 | 34.82 | 35.10 | 33.95 | 34.17 | 5,328,811 | +0.41(+1.22%) |
Oct 06, 2004 | 33.42 | 33.76 | 33.14 | 33.75 | 4,633,331 | -0.03(-0.08%) |
Oct 05, 2004 | 34.07 | 34.45 | 33.62 | 33.78 | 2,862,580 | -0.41(-1.20%) |
Oct 04, 2004 | 33.12 | 34.52 | 33.12 | 34.19 | 4,949,769 | +1.08(+3.25%) |
Oct 01, 2004 | 33.28 | 33.51 | 33.04 | 33.12 | 4,607,050 | +0.09(+0.28%) |
Sep 30, 2004 | 33.52 | 33.52 | 32.65 | 33.02 | 6,820,622 | -0.50(-1.48%) |
Sep 29, 2004 | 33.79 | 33.79 | 33.23 | 33.52 | 3,383,709 | -0.30(-0.89%) |
Sep 28, 2004 | 34.11 | 34.14 | 33.61 | 33.82 | 3,200,705 | -0.24(-0.71%) |
Sep 27, 2004 | 34.80 | 34.91 | 34.01 | 34.06 | 3,436,378 | -0.74(-2.12%) |
Sep 24, 2004 | 34.48 | 35.07 | 34.35 | 34.80 | 3,112,675 | +0.40(+1.17%) |
Sep 23, 2004 | 33.89 | 34.54 | 33.79 | 34.40 | 3,858,367 | +0.62(+1.83%) |
Sep 22, 2004 | 34.02 | 34.13 | 33.57 | 33.78 | 3,499,943 | -0.55(-1.61%) |
Sep 21, 2004 | 34.54 | 34.71 | 34.07 | 34.33 | 3,930,586 | +0.03(+0.08%) |
Sep 20, 2004 | 34.21 | 34.76 | 33.93 | 34.31 | 4,841,868 | +0.08(+0.25%) |
Sep 17, 2004 | 35.54 | 35.54 | 33.73 | 34.22 | 7,951,980 | -1.10(-3.10%) |
Sep 16, 2004 | 35.05 | 35.61 | 34.97 | 35.32 | 2,053,430 | +0.36(+1.02%) |
Sep 15, 2004 | 35.17 | 35.20 | 34.77 | 34.96 | 2,549,133 | -0.21(-0.59%) |
Sep 14, 2004 | 35.10 | 35.33 | 34.91 | 35.17 | 3,405,824 | -0.22(-0.61%) |
Sep 13, 2004 | 35.47 | 35.89 | 35.30 | 35.38 | 3,321,960 | -0.18(-0.50%) |
Sep 10, 2004 | 35.38 | 35.90 | 35.05 | 35.56 | 2,778,930 | +0.34(+0.96%) |
Sep 09, 2004 | 35.77 | 35.78 | 35.09 | 35.22 | 4,525,109 | -0.91(-2.51%) |
Sep 08, 2004 | 36.83 | 36.88 | 36.04 | 36.13 | 3,609,447 | -0.56(-1.53%) |
Sep 07, 2004 | 36.81 | 37.21 | 36.39 | 36.69 | 3,580,388 | +0.16(+0.44%) |
Sep 03, 2004 | 35.85 | 36.76 | 35.81 | 36.53 | 2,064,861 | +0.69(+1.93%) |
Sep 02, 2004 | 35.41 | 36.03 | 35.04 | 35.84 | 4,575,962 | +0.44(+1.24%) |
Sep 01, 2004 | 35.90 | 36.11 | 35.34 | 35.40 | 3,434,348 | -0.47(-1.30%) |
Aug 31, 2004 | 36.48 | 36.51 | 35.64 | 35.87 | 2,486,850 | -0.60(-1.64%) |
Aug 30, 2004 | 36.83 | 36.94 | 36.43 | 36.47 | 1,989,757 | -0.37(-0.99%) |
Aug 27, 2004 | 36.79 | 37.10 | 36.50 | 36.83 | 1,953,861 | -0.02(-0.05%) |
Aug 26, 2004 | 37.24 | 37.50 | 36.81 | 36.85 | 2,240,600 | -0.39(-1.06%) |
Aug 25, 2004 | 36.88 | 37.39 | 36.81 | 37.25 | 2,098,620 | +0.32(+0.86%) |
Aug 24, 2004 | 37.35 | 37.51 | 36.56 | 36.93 | 2,982,767 | -0.42(-1.13%) |
Aug 23, 2004 | 37.13 | 37.42 | 36.74 | 37.35 | 3,254,976 | +0.22(+0.58%) |
Aug 20, 2004 | 36.74 | 37.39 | 36.55 | 37.13 | 2,452,556 | +0.39(+1.07%) |
Aug 19, 2004 | 36.22 | 37.11 | 36.13 | 36.74 | 4,279,288 | +0.51(+1.42%) |
Aug 18, 2004 | 36.01 | 36.37 | 35.63 | 36.22 | 3,190,983 | +0.21(+0.57%) |
Aug 17, 2004 | 37.07 | 37.34 | 35.92 | 36.02 | 6,925,211 | -0.25(-0.70%) |
Aug 16, 2004 | 35.38 | 36.44 | 35.36 | 36.27 | 3,056,481 | +0.97(+2.76%) |
Aug 13, 2004 | 35.34 | 35.72 | 35.05 | 35.30 | 1,989,757 | -0.05(-0.13%) |
Aug 12, 2004 | 35.85 | 36.41 | 35.10 | 35.34 | 3,459,667 | -0.74(-2.05%) |
Aug 11, 2004 | 36.04 | 36.23 | 35.64 | 36.08 | 2,613,767 | -0.42(-1.15%) |
Aug 10, 2004 | 35.15 | 36.64 | 35.15 | 36.51 | 3,621,412 | +1.54(+4.42%) |
Aug 09, 2004 | 34.91 | 35.43 | 34.81 | 34.96 | 1,650,991 | -0.21(-0.59%) |
Aug 06, 2004 | 35.34 | 35.59 | 34.64 | 35.17 | 2,776,473 | -0.51(-1.44%) |
Aug 05, 2004 | 36.83 | 36.83 | 35.48 | 35.68 | 4,130,576 | -1.06(-2.88%) |
Aug 04, 2004 | 36.97 | 37.21 | 36.65 | 36.74 | 3,826,851 | -0.41(-1.11%) |
Aug 03, 2004 | 37.54 | 37.54 | 36.87 | 37.15 | 7,154,047 | -0.48(-1.27%) |
Aug 02, 2004 | 37.11 | 38.85 | 37.04 | 37.63 | 10,315,865 | +0.19(+0.50%) |
Jul 30, 2004 | 37.02 | 37.44 | 36.59 | 37.44 | 2,525,737 | +0.42(+1.14%) |
Jul 29, 2004 | 36.46 | 37.17 | 36.39 | 37.02 | 1,768,080 | +0.82(+2.28%) |
Jul 28, 2004 | 36.27 | 36.46 | 35.37 | 36.20 | 1,399,721 | -0.26(-0.72%) |
Jul 27, 2004 | 34.91 | 36.49 | 34.90 | 36.46 | 2,362,817 | +1.70(+4.90%) |
Jul 26, 2004 | 35.51 | 35.57 | 34.74 | 34.76 | 1,880,788 | -0.76(-2.13%) |
Jul 23, 2004 | 36.00 | 36.37 | 35.22 | 35.51 | 1,721,180 | -0.49(-1.35%) |
Jul 22, 2004 | 35.43 | 36.08 | 35.05 | 36.00 | 2,479,158 | +0.24(+0.68%) |
Jul 21, 2004 | 36.66 | 36.90 | 35.76 | 35.76 | 2,546,676 | -0.80(-2.18%) |
Jul 20, 2004 | 35.41 | 36.72 | 35.40 | 36.55 | 1,917,966 | +1.07(+3.01%) |
Jul 19, 2004 | 35.94 | 36.18 | 35.25 | 35.49 | 1,759,212 | -0.27(-0.76%) |
Jul 16, 2004 | 36.74 | 36.79 | 35.76 | 35.76 | 1,631,761 | -0.80(-2.18%) |
Jul 15, 2004 | 36.88 | 36.94 | 36.26 | 36.55 | 2,707,459 | -0.35(-0.94%) |
Jul 14, 2004 | 37.63 | 37.63 | 36.59 | 36.90 | 3,438,942 | -0.36(-0.95%) |
Jul 13, 2004 | 36.54 | 37.28 | 36.41 | 37.25 | 2,705,215 | +0.66(+1.79%) |
Jul 12, 2004 | 35.98 | 36.75 | 35.64 | 36.60 | 3,054,344 | +0.63(+1.74%) |
Jul 09, 2004 | 35.85 | 36.08 | 35.45 | 35.97 | 3,230,939 | +0.29(+0.81%) |
Jul 08, 2004 | 34.31 | 35.95 | 33.59 | 35.68 | 7,623,469 | +1.79(+5.27%) |
Jul 07, 2004 | 34.24 | 34.49 | 33.81 | 33.89 | 2,706,711 | -0.39(-1.15%) |
Jul 06, 2004 | 34.31 | 34.43 | 33.98 | 34.29 | 2,110,265 | -0.15(-0.43%) |
Jul 02, 2004 | 35.05 | 35.11 | 34.08 | 34.44 | 2,003,432 | -0.65(-1.84%) |
Jul 01, 2004 | 35.53 | 35.79 | 34.83 | 35.08 | 2,494,648 | -0.26(-0.74%) |
Jun 30, 2004 | 35.40 | 35.81 | 35.00 | 35.34 | 2,473,816 | -0.01(-0.03%) |
Jun 29, 2004 | 35.66 | 35.77 | 34.97 | 35.35 | 7,282,353 | -1.08(-2.95%) |
Jun 28, 2004 | 36.32 | 36.72 | 36.14 | 36.43 | 2,421,895 | +0.21(+0.57%) |
Jun 25, 2004 | 35.89 | 36.57 | 35.80 | 36.22 | 4,422,230 | +0.29(+0.81%) |
Jun 24, 2004 | 36.41 | 36.63 | 35.90 | 35.93 | 1,567,662 | -0.51(-1.41%) |
Jun 23, 2004 | 35.97 | 36.50 | 35.87 | 36.45 | 2,676,264 | +0.52(+1.46%) |
Jun 22, 2004 | 35.20 | 35.99 | 35.13 | 35.93 | 3,923,001 | +0.59(+1.67%) |
Jun 21, 2004 | 35.43 | 35.99 | 35.29 | 35.34 | 3,721,514 | -0.09(-0.26%) |
Jun 18, 2004 | 34.63 | 35.69 | 34.55 | 35.43 | 4,149,913 | +0.80(+2.30%) |
Jun 17, 2004 | 34.32 | 34.63 | 34.19 | 34.63 | 2,709,168 | +0.18(+0.52%) |
Jun 16, 2004 | 34.28 | 34.47 | 33.99 | 34.46 | 1,230,070 | +0.16(+0.46%) |
Jun 15, 2004 | 33.88 | 34.41 | 33.81 | 34.30 | 2,230,879 | +0.66(+1.95%) |
Jun 14, 2004 | 34.07 | 34.14 | 33.49 | 33.64 | 1,847,670 | -0.62(-1.80%) |
Jun 10, 2004 | 34.32 | 34.66 | 34.10 | 34.26 | 3,424,092 | -0.07(-0.19%) |
Jun 09, 2004 | 34.62 | 34.71 | 34.24 | 34.32 | 2,472,534 | -0.34(-0.97%) |
Jun 08, 2004 | 34.54 | 34.80 | 34.25 | 34.66 | 2,827,005 | +0.03(+0.08%) |
Jun 07, 2004 | 34.06 | 34.63 | 33.98 | 34.63 | 3,290,979 | +0.62(+1.82%) |
Jun 04, 2004 | 33.71 | 34.07 | 33.17 | 34.02 | 2,373,927 | +0.43(+1.28%) |
Jun 03, 2004 | 33.56 | 34.08 | 32.86 | 33.59 | 4,328,858 | -0.15(-0.44%) |
Jun 02, 2004 | 33.44 | 33.90 | 33.36 | 33.73 | 3,654,637 | +0.32(+0.95%) |
Jun 01, 2004 | 33.50 | 33.57 | 33.20 | 33.42 | 1,633,684 | -0.07(-0.22%) |
May 28, 2004 | 33.32 | 33.59 | 33.09 | 33.49 | 2,305,661 | +0.27(+0.82%) |
May 27, 2004 | 32.98 | 33.45 | 32.98 | 33.22 | 3,375,483 | +0.34(+1.02%) |
May 26, 2004 | 33.00 | 33.09 | 32.71 | 32.88 | 2,236,220 | -0.32(-0.96%) |
May 25, 2004 | 32.48 | 33.23 | 32.18 | 33.20 | 1,925,230 | +0.78(+2.40%) |
May 24, 2004 | 32.76 | 33.05 | 32.14 | 32.42 | 2,680,644 | -0.21(-0.63%) |
May 21, 2004 | 31.93 | 32.86 | 31.86 | 32.63 | 4,159,421 | +0.80(+2.50%) |
May 20, 2004 | 31.97 | 32.07 | 31.54 | 31.83 | 3,171,540 | +0.24(+0.77%) |
May 19, 2004 | 32.20 | 32.75 | 31.51 | 31.59 | 5,886,691 | +0.04(+0.12%) |
May 18, 2004 | 30.28 | 31.82 | 30.16 | 31.55 | 6,872,863 | +1.97(+6.68%) |
May 17, 2004 | 29.77 | 29.90 | 29.11 | 29.58 | 3,895,651 | -0.39(-1.31%) |
May 14, 2004 | 30.09 | 30.52 | 29.82 | 29.97 | 3,729,847 | -0.05(-0.16%) |
May 13, 2004 | 30.27 | 30.37 | 29.77 | 30.02 | 3,720,873 | -0.25(-0.84%) |
May 12, 2004 | 30.62 | 30.62 | 29.26 | 30.27 | 5,463,741 | -0.34(-1.10%) |
May 11, 2004 | 30.80 | 31.13 | 30.41 | 30.61 | 2,735,342 | -0.01(-0.03%) |
May 10, 2004 | 30.92 | 31.12 | 30.22 | 30.62 | 4,086,027 | -0.30(-0.97%) |
May 07, 2004 | 31.83 | 32.07 | 30.70 | 30.92 | 4,574,893 | -0.95(-2.97%) |
May 06, 2004 | 31.64 | 32.57 | 31.27 | 31.86 | 4,857,038 | +0.04(+0.12%) |
May 05, 2004 | 32.03 | 32.15 | 31.70 | 31.83 | 2,758,311 | -0.07(-0.23%) |
May 04, 2004 | 31.62 | 32.21 | 31.42 | 31.90 | 4,485,581 | +0.42(+1.34%) |
May 03, 2004 | 31.78 | 32.29 | 31.30 | 31.48 | 5,768,855 | -0.22(-0.68%) |
Apr 30, 2004 | 32.86 | 33.10 | 31.24 | 31.69 | 7,479,352 | -1.09(-3.31%) |
Apr 29, 2004 | 33.70 | 34.08 | 32.24 | 32.78 | 5,374,749 | -0.93(-2.75%) |
Apr 28, 2004 | 33.61 | 33.88 | 33.45 | 33.71 | 2,712,801 | +0.01(+0.03%) |
Apr 27, 2004 | 33.58 | 34.42 | 33.58 | 33.70 | 3,893,942 | +0.12(+0.36%) |
Apr 26, 2004 | 34.02 | 34.14 | 33.58 | 33.58 | 1,498,327 | -0.35(-1.02%) |
Apr 23, 2004 | 33.56 | 34.07 | 33.37 | 33.92 | 2,406,405 | +0.18(+0.53%) |
Apr 22, 2004 | 33.70 | 33.79 | 33.17 | 33.74 | 3,147,289 | -0.05(-0.14%) |
Apr 21, 2004 | 33.65 | 33.93 | 33.43 | 33.79 | 2,817,710 | +0.29(+0.87%) |
Apr 20, 2004 | 33.15 | 33.97 | 33.15 | 33.50 | 6,394,574 | +0.36(+1.07%) |
Apr 19, 2004 | 32.81 | 33.15 | 32.70 | 33.15 | 2,430,976 | +0.35(+1.06%) |
Apr 16, 2004 | 32.62 | 32.94 | 32.58 | 32.80 | 5,381,052 | +0.46(+1.42%) |
Apr 15, 2004 | 32.15 | 32.44 | 32.10 | 32.34 | 3,350,485 | +0.41(+1.29%) |
Apr 14, 2004 | 31.84 | 32.23 | 31.72 | 31.93 | 2,726,155 | -0.28(-0.87%) |
Apr 13, 2004 | 32.53 | 32.85 | 32.13 | 32.21 | 2,667,824 | -0.39(-1.21%) |
Apr 12, 2004 | 31.87 | 32.63 | 31.84 | 32.60 | 3,602,930 | +0.18(+0.55%) |
Apr 08, 2004 | 32.90 | 32.91 | 32.20 | 32.42 | 4,768,901 | +0.07(+0.20%) |
Apr 07, 2004 | 32.62 | 32.62 | 32.12 | 32.36 | 2,183,979 | -0.26(-0.80%) |
Apr 06, 2004 | 32.34 | 32.62 | 32.27 | 32.62 | 2,697,630 | -0.05(-0.14%) |
Apr 05, 2004 | 32.60 | 32.76 | 32.01 | 32.67 | 5,932,843 | +0.07(+0.20%) |
Apr 02, 2004 | 32.48 | 32.66 | 32.20 | 32.60 | 2,597,635 | +0.50(+1.55%) |
Apr 01, 2004 | 32.57 | 32.77 | 31.96 | 32.11 | 4,410,905 | -0.45(-1.38%) |
Mar 31, 2004 | 32.49 | 32.58 | 32.22 | 32.56 | 2,805,211 | -0.03(-0.09%) |
Mar 30, 2004 | 32.29 | 32.71 | 32.15 | 32.58 | 2,080,138 | +0.34(+1.05%) |
Mar 29, 2004 | 32.20 | 32.49 | 32.12 | 32.25 | 1,896,279 | +0.14(+0.44%) |
Mar 26, 2004 | 31.92 | 32.22 | 31.55 | 32.11 | 2,881,382 | +0.28(+0.88%) |
Mar 25, 2004 | 31.45 | 31.92 | 31.33 | 31.83 | 2,885,122 | +0.64(+2.04%) |
Mar 24, 2004 | 31.40 | 31.65 | 31.09 | 31.19 | 3,339,588 | -0.32(-1.01%) |
Mar 23, 2004 | 31.82 | 32.22 | 31.18 | 31.51 | 3,516,930 | -0.29(-0.91%) |
Mar 22, 2004 | 31.08 | 32.27 | 31.03 | 31.80 | 3,771,298 | +0.37(+1.16%) |
Mar 19, 2004 | 31.54 | 31.78 | 31.36 | 31.43 | 2,822,304 | -0.35(-1.09%) |
Mar 18, 2004 | 30.94 | 31.90 | 30.89 | 31.78 | 4,434,622 | +1.00(+3.25%) |
Mar 17, 2004 | 30.61 | 30.88 | 30.39 | 30.78 | 3,320,678 | +0.37(+1.20%) |
Mar 16, 2004 | 30.50 | 30.88 | 30.32 | 30.41 | 3,626,540 | +0.07(+0.22%) |
Mar 15, 2004 | 29.98 | 30.47 | 29.73 | 30.35 | 3,124,747 | +0.36(+1.22%) |
Mar 12, 2004 | 29.95 | 30.11 | 29.60 | 29.98 | 4,502,034 | +0.11(+0.38%) |
Mar 11, 2004 | 30.25 | 30.56 | 29.71 | 29.87 | 4,043,828 | -0.46(-1.51%) |
Mar 10, 2004 | 30.47 | 30.71 | 30.11 | 30.33 | 3,172,501 | +0.10(+0.34%) |
Mar 09, 2004 | 30.89 | 30.89 | 30.05 | 30.22 | 2,400,849 | -0.66(-2.15%) |
Mar 08, 2004 | 30.98 | 31.43 | 30.84 | 30.89 | 2,929,671 | -0.13(-0.42%) |
Mar 05, 2004 | 30.05 | 31.19 | 30.03 | 31.02 | 4,739,736 | +0.75(+2.47%) |
Mar 04, 2004 | 30.90 | 31.02 | 30.08 | 30.27 | 6,691,675 | -0.63(-2.03%) |
Mar 03, 2004 | 29.90 | 31.10 | 29.70 | 30.90 | 6,615,931 | +0.97(+3.25%) |
Mar 02, 2004 | 29.35 | 30.01 | 29.20 | 29.93 | 5,030,428 | +0.57(+1.95%) |
Mar 01, 2004 | 28.80 | 29.41 | 28.74 | 29.35 | 3,902,916 | +0.46(+1.59%) |
Feb 27, 2004 | 29.58 | 29.83 | 28.83 | 28.90 | 7,209,920 | -0.12(-0.42%) |
Feb 26, 2004 | 27.31 | 29.29 | 27.19 | 29.02 | 12,920,872 | +1.16(+4.17%) |
Feb 25, 2004 | 27.02 | 27.88 | 26.82 | 27.86 | 6,778,316 | +0.71(+2.62%) |
Feb 24, 2004 | 26.50 | 27.22 | 26.50 | 27.15 | 3,630,279 | +0.43(+1.61%) |
Feb 23, 2004 | 26.86 | 27.15 | 26.65 | 26.71 | 3,408,495 | +0.12(+0.46%) |
Feb 20, 2004 | 26.41 | 26.72 | 26.12 | 26.59 | 2,574,132 | +0.19(+0.71%) |
Feb 19, 2004 | 26.58 | 26.76 | 26.34 | 26.41 | 1,405,276 | -0.01(-0.04%) |
Feb 18, 2004 | 26.67 | 26.68 | 26.27 | 26.42 | 1,777,588 | -0.30(-1.12%) |
Feb 17, 2004 | 26.54 | 26.80 | 26.54 | 26.71 | 1,986,766 | +0.27(+1.03%) |
Feb 13, 2004 | 26.54 | 26.57 | 26.26 | 26.44 | 1,459,974 | -0.09(-0.35%) |
Feb 12, 2004 | 26.30 | 26.63 | 26.23 | 26.54 | 2,895,591 | +0.09(+0.35%) |
Feb 11, 2004 | 26.68 | 26.75 | 26.38 | 26.44 | 3,865,738 | -0.08(-0.32%) |
Feb 10, 2004 | 25.93 | 26.62 | 25.79 | 26.53 | 3,932,722 | +0.29(+1.11%) |
Feb 09, 2004 | 26.26 | 26.54 | 26.00 | 26.24 | 3,495,029 | -0.16(-0.60%) |
Feb 06, 2004 | 25.72 | 26.42 | 25.51 | 26.40 | 9,952,634 | +0.80(+3.11%) |
Feb 05, 2004 | 25.37 | 25.60 | 25.09 | 25.60 | 2,693,037 | +0.33(+1.30%) |
Feb 04, 2004 | 25.24 | 25.59 | 25.11 | 25.27 | 1,249,941 | +0.04(+0.15%) |
Feb 03, 2004 | 24.95 | 25.55 | 24.87 | 25.24 | 2,523,066 | +0.31(+1.24%) |