Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.57 | 43.68 | 43.26 | 43.26 | 10,362,333 | -0.41(-0.94%) |
Feb 25, 2005 | 43.43 | 43.72 | 43.43 | 43.67 | 9,789,757 | +0.22(+0.50%) |
Feb 24, 2005 | 43.10 | 43.49 | 42.92 | 43.45 | 7,304,295 | +0.32(+0.73%) |
Feb 23, 2005 | 43.13 | 43.23 | 43.00 | 43.14 | 7,472,913 | +0.22(+0.52%) |
Feb 22, 2005 | 42.90 | 43.44 | 42.90 | 42.91 | 12,585,465 | -0.24(-0.55%) |
Feb 18, 2005 | 43.16 | 43.26 | 43.00 | 43.15 | 9,378,975 | +0.05(+0.12%) |
Feb 17, 2005 | 43.33 | 43.33 | 43.09 | 43.10 | 8,118,882 | -0.26(-0.59%) |
Feb 16, 2005 | 43.31 | 43.44 | 43.14 | 43.35 | 6,986,618 | -0.11(-0.26%) |
Feb 15, 2005 | 43.41 | 43.53 | 43.22 | 43.47 | 6,348,079 | -0.06(-0.14%) |
Feb 14, 2005 | 43.93 | 43.93 | 43.39 | 43.53 | 7,911,747 | -0.40(-0.90%) |
Feb 11, 2005 | 43.52 | 44.11 | 43.46 | 43.92 | 9,984,305 | +0.31(+0.71%) |
Feb 10, 2005 | 43.56 | 43.67 | 43.44 | 43.61 | 6,069,828 | -0.04(-0.09%) |
Feb 09, 2005 | 43.76 | 43.84 | 43.51 | 43.65 | 6,868,797 | -0.09(-0.21%) |
Feb 08, 2005 | 43.83 | 43.95 | 43.62 | 43.74 | 9,674,210 | -0.08(-0.18%) |
Feb 07, 2005 | 43.69 | 43.86 | 43.44 | 43.82 | 7,418,173 | +0.14(+0.32%) |
Feb 04, 2005 | 43.18 | 43.68 | 43.17 | 43.68 | 7,356,306 | +0.39(+0.90%) |
Feb 03, 2005 | 43.38 | 43.53 | 43.18 | 43.29 | 7,615,603 | -0.23(-0.53%) |
Feb 02, 2005 | 43.00 | 43.56 | 42.98 | 43.53 | 10,717,616 | +0.38(+0.89%) |
Feb 01, 2005 | 42.61 | 43.14 | 42.55 | 43.14 | 11,130,520 | +0.47(+1.11%) |
Jan 31, 2005 | 42.82 | 42.84 | 42.44 | 42.67 | 9,354,259 | +0.05(+0.12%) |
Jan 28, 2005 | 42.46 | 42.74 | 42.38 | 42.62 | 10,567,042 | +0.26(+0.62%) |
Jan 27, 2005 | 42.45 | 42.64 | 42.33 | 42.35 | 9,644,186 | -0.28(-0.67%) |
Jan 26, 2005 | 41.71 | 42.85 | 41.38 | 42.64 | 19,381,780 | +0.61(+1.46%) |
Jan 25, 2005 | 40.82 | 42.11 | 40.82 | 42.02 | 16,941,202 | +1.47(+3.63%) |
Jan 24, 2005 | 40.79 | 40.84 | 40.36 | 40.55 | 9,005,042 | -0.24(-0.58%) |
Jan 21, 2005 | 41.12 | 41.28 | 40.79 | 40.79 | 9,744,569 | -0.42(-1.02%) |
Jan 20, 2005 | 41.43 | 41.51 | 41.15 | 41.21 | 7,998,180 | -0.22(-0.53%) |
Jan 19, 2005 | 41.57 | 41.73 | 41.32 | 41.43 | 7,122,483 | -0.14(-0.33%) |
Jan 18, 2005 | 41.04 | 41.59 | 41.04 | 41.57 | 9,284,506 | +0.22(+0.53%) |
Jan 14, 2005 | 41.18 | 41.38 | 41.03 | 41.35 | 10,341,862 | +0.48(+1.18%) |
Jan 13, 2005 | 41.65 | 41.74 | 40.81 | 40.87 | 13,669,509 | -0.89(-2.13%) |
Jan 12, 2005 | 41.51 | 41.82 | 41.26 | 41.76 | 9,240,380 | +0.29(+0.70%) |
Jan 11, 2005 | 41.45 | 41.61 | 41.30 | 41.47 | 7,399,825 | -0.15(-0.35%) |
Jan 10, 2005 | 41.37 | 41.69 | 41.28 | 41.61 | 8,217,597 | +0.32(+0.78%) |
Jan 07, 2005 | 41.53 | 41.55 | 41.26 | 41.29 | 7,639,106 | -0.15(-0.37%) |
Jan 06, 2005 | 41.38 | 41.61 | 41.34 | 41.44 | 8,002,577 | +0.12(+0.29%) |
Jan 05, 2005 | 41.46 | 41.61 | 41.28 | 41.32 | 10,444,823 | -0.03(-0.06%) |
Jan 04, 2005 | 41.61 | 41.71 | 41.30 | 41.35 | 10,598,733 | -0.13(-0.32%) |
Jan 03, 2005 | 41.78 | 41.91 | 41.34 | 41.48 | 11,917,813 | -0.34(-0.82%) |
Dec 31, 2004 | 42.01 | 42.04 | 41.76 | 41.82 | 4,472,648 | -0.09(-0.20%) |
Dec 30, 2004 | 42.01 | 42.10 | 41.88 | 41.91 | 4,862,655 | +0.01(+0.03%) |
Dec 29, 2004 | 41.94 | 42.01 | 41.78 | 41.90 | 6,949,618 | -0.15(-0.36%) |
Dec 28, 2004 | 42.05 | 42.14 | 41.94 | 42.05 | 6,200,386 | +0.15(+0.36%) |
Dec 27, 2004 | 42.06 | 42.19 | 41.90 | 41.90 | 7,093,066 | -0.05(-0.11%) |
Dec 23, 2004 | 41.58 | 42.05 | 41.58 | 41.94 | 8,419,879 | +0.20(+0.47%) |
Dec 22, 2004 | 41.09 | 41.82 | 41.09 | 41.74 | 10,126,236 | +0.23(+0.56%) |
Dec 21, 2004 | 41.60 | 41.61 | 41.30 | 41.51 | 13,824,784 | -0.08(-0.19%) |
Dec 20, 2004 | 41.93 | 42.14 | 41.49 | 41.59 | 13,110,580 | -0.34(-0.80%) |
Dec 17, 2004 | 41.52 | 42.37 | 41.51 | 41.93 | 27,304,748 | +0.09(+0.20%) |
Dec 16, 2004 | 40.76 | 42.36 | 40.59 | 41.84 | 43,528,412 | +1.68(+4.19%) |
Dec 15, 2004 | 40.26 | 40.48 | 39.98 | 40.16 | 11,113,385 | -0.35(-0.86%) |
Dec 14, 2004 | 39.90 | 40.60 | 39.79 | 40.51 | 10,701,997 | +0.52(+1.30%) |
Dec 13, 2004 | 39.88 | 40.11 | 39.30 | 39.99 | 13,163,501 | +0.26(+0.65%) |
Dec 10, 2004 | 40.55 | 41.28 | 39.73 | 39.73 | 13,242,200 | -0.70(-1.73%) |
Dec 09, 2004 | 40.33 | 40.56 | 40.06 | 40.43 | 11,431,972 | +0.11(+0.26%) |
Dec 08, 2004 | 40.18 | 40.52 | 40.10 | 40.33 | 9,084,044 | +0.49(+1.22%) |
Dec 07, 2004 | 40.26 | 40.85 | 39.80 | 39.84 | 17,265,096 | -0.94(-2.30%) |
Dec 06, 2004 | 40.66 | 40.88 | 40.66 | 40.78 | 5,109,215 | -0.05(-0.13%) |
Dec 03, 2004 | 40.72 | 41.09 | 40.56 | 40.83 | 9,179,574 | +0.11(+0.26%) |
Dec 02, 2004 | 40.21 | 40.89 | 40.16 | 40.72 | 9,351,378 | +0.37(+0.92%) |
Dec 01, 2004 | 39.79 | 40.42 | 39.71 | 40.35 | 8,236,096 | +0.57(+1.44%) |
Nov 30, 2004 | 39.63 | 40.06 | 39.57 | 39.78 | 12,954,547 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.17 | 39.50 | 39.70 | 7,614,845 | -0.16(-0.41%) |
Nov 26, 2004 | 39.77 | 40.09 | 39.76 | 39.87 | 2,536,714 | -0.04(-0.10%) |
Nov 24, 2004 | 40.01 | 40.16 | 39.83 | 39.90 | 6,067,402 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.16 | 39.75 | 39.94 | 8,151,938 | -0.20(-0.49%) |
Nov 22, 2004 | 39.93 | 40.27 | 39.93 | 40.14 | 7,206,186 | +0.22(+0.55%) |
Nov 19, 2004 | 40.24 | 40.29 | 39.83 | 39.92 | 7,906,137 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.47 | 40.13 | 40.31 | 7,076,386 | +0.15(+0.36%) |
Nov 17, 2004 | 40.16 | 40.52 | 40.06 | 40.16 | 9,499,829 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.49 | 40.23 | 40.25 | 5,995,223 | -0.09(-0.21%) |
Nov 15, 2004 | 40.23 | 40.55 | 39.91 | 40.33 | 8,076,879 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.23 | 39.86 | 40.23 | 9,280,564 | +0.26(+0.66%) |
Nov 11, 2004 | 39.57 | 40.13 | 39.48 | 39.96 | 8,533,303 | +0.32(+0.80%) |
Nov 10, 2004 | 39.55 | 39.99 | 39.49 | 39.65 | 9,760,339 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.72 | 39.26 | 39.46 | 7,728,268 | -0.01(-0.02%) |
Nov 08, 2004 | 39.11 | 39.74 | 39.07 | 39.46 | 10,273,323 | +0.44(+1.12%) |
Nov 05, 2004 | 39.01 | 39.40 | 38.91 | 39.03 | 9,805,072 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.24 | 38.79 | 39.05 | 13,832,063 | -0.15(-0.39%) |
Nov 03, 2004 | 39.06 | 39.56 | 39.03 | 39.21 | 14,217,066 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.91 | 38.12 | 38.28 | 11,287,463 | -0.26(-0.68%) |
Nov 01, 2004 | 38.48 | 38.84 | 38.32 | 38.54 | 10,196,292 | +0.04(+0.10%) |
Oct 29, 2004 | 38.20 | 38.57 | 38.19 | 38.50 | 10,313,507 | +0.24(+0.64%) |
Oct 28, 2004 | 37.97 | 38.30 | 37.91 | 38.26 | 8,463,095 | +0.16(+0.42%) |
Oct 27, 2004 | 37.58 | 38.12 | 37.52 | 38.10 | 9,014,898 | +0.36(+0.94%) |
Oct 26, 2004 | 37.60 | 37.81 | 37.39 | 37.74 | 10,023,731 | +0.10(+0.26%) |
Oct 25, 2004 | 37.66 | 37.79 | 37.56 | 37.64 | 9,454,338 | -0.14(-0.37%) |
Oct 22, 2004 | 38.10 | 38.24 | 37.75 | 37.78 | 7,780,582 | -0.32(-0.85%) |
Oct 21, 2004 | 37.79 | 38.22 | 37.71 | 38.10 | 10,479,093 | +0.18(+0.49%) |
Oct 20, 2004 | 37.16 | 37.92 | 37.15 | 37.92 | 9,172,447 | +0.59(+1.57%) |
Oct 19, 2004 | 37.48 | 37.87 | 37.24 | 37.33 | 8,242,010 | -0.47(-1.24%) |
Oct 18, 2004 | 37.06 | 37.90 | 37.06 | 37.80 | 9,805,375 | +0.49(+1.31%) |
Oct 15, 2004 | 37.41 | 37.60 | 37.26 | 37.31 | 10,959,020 | +0.04(+0.11%) |
Oct 14, 2004 | 37.25 | 37.58 | 37.25 | 37.27 | 8,826,111 | +0.01(+0.02%) |
Oct 13, 2004 | 37.54 | 37.72 | 37.13 | 37.27 | 10,651,806 | -0.20(-0.55%) |
Oct 12, 2004 | 36.60 | 37.51 | 36.51 | 37.47 | 17,681,792 | +0.96(+2.64%) |
Oct 11, 2004 | 36.40 | 36.57 | 36.15 | 36.51 | 11,002,085 | +0.03(+0.07%) |
Oct 08, 2004 | 36.55 | 36.86 | 36.41 | 36.48 | 13,587,929 | -0.40(-1.07%) |
Oct 07, 2004 | 38.02 | 38.04 | 36.63 | 36.88 | 15,923,727 | -1.21(-3.17%) |
Oct 06, 2004 | 37.92 | 38.09 | 37.77 | 38.08 | 5,675,878 | +0.19(+0.50%) |
Oct 05, 2004 | 37.83 | 37.95 | 37.69 | 37.89 | 5,802,646 | +0.14(+0.37%) |
Oct 04, 2004 | 37.59 | 37.89 | 37.56 | 37.75 | 10,493,650 | +0.16(+0.44%) |
Oct 01, 2004 | 37.19 | 37.59 | 37.01 | 37.59 | 8,774,252 | +0.44(+1.19%) |
Sep 30, 2004 | 37.74 | 37.91 | 36.99 | 37.15 | 12,044,277 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.62 | 37.37 | 37.61 | 6,220,705 | -0.05(-0.12%) |
Sep 28, 2004 | 37.38 | 37.87 | 37.11 | 37.66 | 7,544,334 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.28 | 6,540,050 | -0.01(-0.04%) |
Sep 24, 2004 | 37.23 | 37.57 | 37.10 | 37.29 | 6,908,374 | -0.01(-0.02%) |
Sep 23, 2004 | 37.59 | 37.74 | 37.27 | 37.30 | 9,604,003 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.02 | 37.72 | 37.79 | 7,148,868 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.22 | 37.85 | 38.18 | 8,084,461 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.36 | 38.08 | 38.20 | 7,174,646 | -0.40(-1.03%) |
Sep 17, 2004 | 38.49 | 38.78 | 38.47 | 38.59 | 7,926,153 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.50 | 38.32 | 38.33 | 5,003,525 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.59 | 38.32 | 38.37 | 6,652,261 | -0.11(-0.29%) |
Sep 14, 2004 | 38.27 | 38.70 | 38.27 | 38.48 | 8,242,162 | +0.13(+0.34%) |
Sep 13, 2004 | 38.12 | 38.35 | 37.82 | 38.35 | 8,878,274 | +0.38(+1.01%) |
Sep 10, 2004 | 37.86 | 38.01 | 37.64 | 37.97 | 7,759,505 | +0.04(+0.10%) |
Sep 09, 2004 | 38.43 | 38.46 | 37.93 | 37.93 | 7,761,476 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.50 | 38.25 | 38.43 | 11,014,519 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.45 | 38.05 | 38.16 | 8,652,337 | +0.01(+0.02%) |
Sep 03, 2004 | 38.12 | 38.34 | 38.10 | 38.15 | 7,736,760 | +0.09(+0.23%) |
Sep 02, 2004 | 38.04 | 38.19 | 37.93 | 38.06 | 7,504,150 | -0.05(-0.12%) |
Sep 01, 2004 | 38.25 | 38.29 | 37.86 | 38.11 | 9,021,570 | -0.20(-0.53%) |
Aug 31, 2004 | 37.93 | 38.32 | 37.93 | 38.32 | 8,757,572 | +0.37(+0.97%) |
Aug 30, 2004 | 38.00 | 38.15 | 37.91 | 37.95 | 5,045,528 | -0.11(-0.29%) |
Aug 27, 2004 | 37.99 | 38.15 | 37.97 | 38.06 | 5,289,358 | +0.13(+0.33%) |
Aug 26, 2004 | 38.03 | 38.14 | 37.89 | 37.93 | 5,960,498 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.05 | 37.72 | 38.03 | 7,128,549 | +0.32(+0.86%) |
Aug 24, 2004 | 37.90 | 37.92 | 37.64 | 37.70 | 6,108,040 | +0.08(+0.21%) |
Aug 23, 2004 | 37.68 | 37.99 | 37.62 | 37.62 | 7,077,296 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.67 | 37.37 | 37.62 | 5,776,261 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.60 | 37.35 | 37.45 | 6,739,300 | -0.16(-0.44%) |
Aug 18, 2004 | 37.29 | 37.63 | 37.27 | 37.61 | 7,356,760 | +0.32(+0.87%) |
Aug 17, 2004 | 37.03 | 37.29 | 36.96 | 37.29 | 9,793,699 | +0.30(+0.80%) |
Aug 16, 2004 | 36.63 | 37.10 | 36.62 | 36.99 | 7,186,777 | +0.36(+0.99%) |
Aug 13, 2004 | 37.10 | 37.16 | 36.44 | 36.63 | 9,172,447 | -0.50(-1.35%) |
Aug 12, 2004 | 37.03 | 37.43 | 37.00 | 37.13 | 11,619,849 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.93 | 9,205,959 | +0.67(+1.84%) |
Aug 10, 2004 | 35.93 | 36.27 | 35.86 | 36.26 | 5,962,015 | +0.33(+0.92%) |
Aug 09, 2004 | 36.05 | 36.21 | 35.91 | 35.93 | 5,231,737 | -0.07(-0.20%) |
Aug 06, 2004 | 36.42 | 36.42 | 35.88 | 36.01 | 9,179,423 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.93 | 36.34 | 36.42 | 9,295,272 | -0.24(-0.65%) |
Aug 04, 2004 | 36.44 | 36.70 | 36.39 | 36.65 | 5,214,299 | +0.10(+0.27%) |
Aug 03, 2004 | 36.52 | 36.92 | 36.45 | 36.55 | 8,998,370 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.75 | 36.27 | 36.61 | 6,278,479 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.66 | 36.26 | 36.45 | 7,632,434 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.78 | 36.38 | 36.58 | 7,327,192 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.84 | 36.14 | 36.72 | 13,095,265 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.35 | 36.70 | 7,708,101 | +0.15(+0.40%) |
Jul 26, 2004 | 36.66 | 36.71 | 36.18 | 36.55 | 8,923,765 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.76 | 7,954,205 | -0.33(-0.89%) |
Jul 22, 2004 | 36.80 | 37.19 | 36.77 | 37.09 | 10,500,322 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.32 | 36.73 | 36.77 | 9,120,133 | -0.37(-0.99%) |
Jul 20, 2004 | 37.33 | 37.39 | 37.00 | 37.13 | 9,918,647 | -0.06(-0.16%) |
Jul 19, 2004 | 38.04 | 38.04 | 36.87 | 37.19 | 13,435,232 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.46 | 35,199,360 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.99 | 36.44 | 36.50 | 8,301,906 | -0.38(-1.02%) |
Jul 14, 2004 | 36.53 | 37.13 | 36.51 | 36.88 | 11,377,838 | +0.36(+0.98%) |
Jul 13, 2004 | 36.63 | 36.70 | 36.30 | 36.52 | 9,663,596 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.95 | 36.20 | 6,409,947 | -0.07(-0.18%) |
Jul 09, 2004 | 36.21 | 36.39 | 36.13 | 36.26 | 5,913,188 | +0.15(+0.42%) |
Jul 08, 2004 | 36.02 | 36.63 | 36.01 | 36.11 | 8,764,699 | +0.15(+0.42%) |
Jul 07, 2004 | 36.13 | 36.26 | 35.90 | 35.96 | 8,276,128 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.22 | 36.24 | 8,722,999 | -0.26(-0.72%) |
Jul 02, 2004 | 36.46 | 37.02 | 36.35 | 36.50 | 7,278,516 | -0.08(-0.22%) |
Jul 01, 2004 | 36.50 | 36.78 | 36.31 | 36.58 | 9,648,887 | -0.15(-0.41%) |
Jun 30, 2004 | 36.76 | 36.81 | 36.46 | 36.73 | 9,283,748 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.93 | 36.24 | 36.76 | 9,398,840 | +0.51(+1.40%) |
Jun 28, 2004 | 36.11 | 36.36 | 36.06 | 36.25 | 9,993,100 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.61 | 35.94 | 35.94 | 12,028,355 | -0.78(-2.14%) |
Jun 24, 2004 | 36.66 | 36.96 | 36.63 | 36.73 | 6,740,968 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.80 | 36.36 | 36.69 | 9,400,356 | +0.18(+0.49%) |
Jun 22, 2004 | 36.49 | 36.60 | 36.28 | 36.52 | 7,939,193 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.46 | 6,845,445 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.44 | 12,839,607 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.77 | 36.42 | 36.63 | 7,203,457 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.06 | 36.84 | 36.85 | 6,780,999 | -0.22(-0.59%) |
Jun 15, 2004 | 37.43 | 37.49 | 36.88 | 37.07 | 12,604,571 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.72 | 37.45 | 37.60 | 6,455,134 | -0.04(-0.10%) |
Jun 10, 2004 | 37.43 | 37.74 | 37.39 | 37.64 | 6,678,342 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.57 | 37.31 | 37.43 | 5,900,754 | -0.14(-0.37%) |
Jun 08, 2004 | 37.41 | 37.77 | 37.36 | 37.57 | 11,372,076 | +0.16(+0.44%) |
Jun 07, 2004 | 37.28 | 37.41 | 37.04 | 37.41 | 7,466,696 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.12 | 37.18 | 7,875,355 | -0.14(-0.37%) |
Jun 03, 2004 | 36.93 | 37.54 | 36.91 | 37.32 | 13,419,765 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,991,053 | +0.28(+0.77%) |
Jun 01, 2004 | 36.42 | 36.85 | 36.37 | 36.78 | 7,830,926 | +0.04(+0.11%) |
May 28, 2004 | 36.67 | 36.83 | 36.22 | 36.74 | 8,348,307 | -0.05(-0.14%) |
May 27, 2004 | 36.70 | 36.85 | 36.65 | 36.79 | 8,571,666 | +0.20(+0.56%) |
May 26, 2004 | 36.40 | 36.88 | 36.38 | 36.59 | 13,758,368 | +0.08(+0.22%) |
May 25, 2004 | 35.71 | 36.73 | 35.69 | 36.51 | 12,355,737 | +0.69(+1.93%) |
May 24, 2004 | 36.26 | 36.32 | 35.76 | 35.82 | 9,466,166 | -0.42(-1.15%) |
May 21, 2004 | 36.06 | 36.30 | 35.98 | 36.23 | 10,016,755 | +0.24(+0.66%) |
May 20, 2004 | 35.77 | 36.13 | 35.76 | 35.99 | 6,915,046 | +0.20(+0.55%) |
May 19, 2004 | 36.13 | 36.17 | 35.80 | 35.80 | 8,717,085 | -0.23(-0.64%) |
May 18, 2004 | 36.19 | 36.20 | 35.96 | 36.03 | 8,130,103 | -0.05(-0.13%) |
May 17, 2004 | 35.73 | 36.34 | 35.70 | 36.07 | 9,446,605 | +0.12(+0.33%) |
May 14, 2004 | 35.97 | 36.26 | 35.66 | 35.95 | 8,177,717 | -0.27(-0.75%) |
May 13, 2004 | 36.43 | 36.44 | 35.99 | 36.23 | 10,037,075 | -0.20(-0.56%) |
May 12, 2004 | 36.27 | 36.45 | 35.95 | 36.43 | 8,792,145 | +0.07(+0.18%) |
May 11, 2004 | 36.86 | 37.19 | 36.21 | 36.36 | 12,501,762 | -0.20(-0.56%) |
May 10, 2004 | 36.12 | 36.90 | 36.12 | 36.57 | 17,403,844 | +0.10(+0.27%) |
May 07, 2004 | 36.28 | 36.92 | 36.24 | 36.47 | 16,749,687 | +0.30(+0.84%) |
May 06, 2004 | 35.64 | 36.30 | 35.62 | 36.17 | 13,151,370 | +0.50(+1.41%) |
May 05, 2004 | 35.94 | 36.10 | 35.62 | 35.66 | 9,703,476 | -0.47(-1.31%) |
May 04, 2004 | 36.13 | 36.28 | 35.89 | 36.14 | 9,909,246 | -0.09(-0.24%) |
May 03, 2004 | 35.76 | 36.26 | 35.70 | 36.23 | 11,182,076 | +0.59(+1.67%) |
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,159,028 | -0.05(-0.13%) |
Apr 29, 2004 | 35.71 | 35.78 | 35.40 | 35.68 | 9,519,845 | -0.06(-0.17%) |
Apr 28, 2004 | 35.78 | 35.92 | 35.55 | 35.74 | 9,925,925 | -0.11(-0.31%) |
Apr 27, 2004 | 35.55 | 36.04 | 35.54 | 35.85 | 12,919,519 | +0.30(+0.85%) |
Apr 26, 2004 | 35.41 | 35.60 | 35.33 | 35.55 | 8,963,948 | +0.15(+0.41%) |
Apr 23, 2004 | 35.31 | 35.52 | 35.18 | 35.40 | 8,986,997 | +0.03(+0.07%) |
Apr 22, 2004 | 35.24 | 35.60 | 35.09 | 35.37 | 10,831,646 | -0.03(-0.07%) |
Apr 21, 2004 | 34.99 | 35.58 | 34.97 | 35.40 | 11,639,865 | +0.36(+1.04%) |
Apr 20, 2004 | 35.42 | 35.47 | 34.98 | 35.04 | 11,485,044 | -0.52(-1.47%) |
Apr 19, 2004 | 35.46 | 35.65 | 35.21 | 35.56 | 11,546,760 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.07 | 35.48 | 35.70 | 17,245,080 | -0.26(-0.72%) |
Apr 15, 2004 | 34.94 | 36.12 | 34.87 | 35.95 | 29,336,668 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.69 | 33.80 | 34.69 | 14,032,829 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.36 | 33.86 | 33.89 | 16,336,176 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.80 | 33.51 | 33.77 | 8,106,448 | +0.22(+0.65%) |
Apr 08, 2004 | 34.13 | 34.16 | 33.32 | 33.55 | 12,164,524 | -0.34(-0.99%) |
Apr 07, 2004 | 33.95 | 34.12 | 33.82 | 33.88 | 9,434,019 | -0.07(-0.19%) |
Apr 06, 2004 | 33.70 | 33.96 | 33.67 | 33.95 | 7,646,233 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.98 | 33.51 | 33.98 | 10,799,499 | +0.22(+0.66%) |
Apr 02, 2004 | 32.91 | 33.80 | 32.91 | 33.75 | 11,238,333 | +0.44(+1.31%) |
Apr 01, 2004 | 33.67 | 33.78 | 33.22 | 33.32 | 9,675,423 | -0.13(-0.39%) |
Mar 31, 2004 | 33.34 | 33.58 | 33.17 | 33.45 | 10,920,656 | +0.20(+0.60%) |
Mar 30, 2004 | 33.31 | 33.53 | 33.16 | 33.25 | 8,726,487 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.55 | 33.24 | 33.35 | 9,975,055 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.01 | 33.06 | 8,746,048 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.15 | 32.61 | 33.11 | 14,867,735 | +0.36(+1.11%) |
Mar 24, 2004 | 32.68 | 32.97 | 32.64 | 32.74 | 10,380,530 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.55 | 32.74 | 9,967,474 | +0.10(+0.30%) |
Mar 22, 2004 | 33.01 | 33.01 | 32.48 | 32.64 | 14,111,527 | -0.36(-1.10%) |
Mar 19, 2004 | 33.63 | 33.73 | 32.98 | 33.01 | 15,404,526 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.88 | 33.56 | 33.62 | 9,396,717 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.06 | 33.38 | 33.55 | 11,523,105 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.78 | 33.38 | 33.69 | 9,982,486 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.70 | 33.16 | 33.35 | 11,945,107 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,223,473 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.71 | 14,923,840 | -0.44(-1.27%) |
Mar 10, 2004 | 34.70 | 34.78 | 34.11 | 34.14 | 14,170,514 | -0.59(-1.71%) |
Mar 09, 2004 | 34.98 | 34.99 | 34.66 | 34.73 | 9,740,778 | -0.28(-0.81%) |
Mar 08, 2004 | 35.24 | 35.45 | 34.95 | 35.02 | 8,474,013 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.04 | 10,828,765 | +0.07(+0.19%) |
Mar 04, 2004 | 34.99 | 35.10 | 34.85 | 34.97 | 6,001,743 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.22 | 34.75 | 35.10 | 10,169,453 | +0.23(+0.66%) |
Mar 02, 2004 | 35.30 | 35.41 | 34.83 | 34.87 | 16,240,190 | -0.59(-1.66%) |