Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 33.16 | 33.75 | 33.10 | 33.47 | 7,955,085 | +0.41(+1.23%) |
Jan 28, 2005 | 34.15 | 34.15 | 32.61 | 33.06 | 9,598,842 | -1.23(-3.58%) |
Jan 27, 2005 | 34.09 | 34.44 | 33.97 | 34.29 | 6,354,117 | +0.04(+0.13%) |
Jan 26, 2005 | 34.71 | 35.27 | 34.18 | 34.24 | 9,498,518 | +0.40(+1.19%) |
Jan 25, 2005 | 34.15 | 34.37 | 33.80 | 33.84 | 4,889,291 | +0.01(+0.02%) |
Jan 24, 2005 | 34.27 | 34.35 | 33.84 | 33.84 | 4,984,590 | -0.30(-0.87%) |
Jan 21, 2005 | 34.68 | 34.75 | 34.11 | 34.13 | 5,624,945 | -0.68(-1.97%) |
Jan 20, 2005 | 35.17 | 35.38 | 34.62 | 34.82 | 5,344,071 | -0.35(-1.00%) |
Jan 19, 2005 | 35.43 | 35.59 | 35.14 | 35.17 | 3,992,534 | -0.33(-0.94%) |
Jan 18, 2005 | 35.32 | 35.59 | 34.93 | 35.50 | 4,992,370 | +0.18(+0.51%) |
Jan 14, 2005 | 34.77 | 35.35 | 34.72 | 35.32 | 5,198,366 | +0.51(+1.47%) |
Jan 13, 2005 | 35.50 | 35.63 | 34.81 | 34.81 | 5,932,562 | -0.84(-2.35%) |
Jan 12, 2005 | 35.21 | 35.68 | 35.10 | 35.65 | 7,333,369 | +0.46(+1.31%) |
Jan 11, 2005 | 35.13 | 35.24 | 34.80 | 35.19 | 5,497,717 | +0.06(+0.16%) |
Jan 10, 2005 | 34.61 | 35.22 | 34.49 | 35.13 | 4,713,116 | +0.42(+1.21%) |
Jan 07, 2005 | 34.88 | 34.98 | 34.66 | 34.71 | 4,779,080 | -0.17(-0.48%) |
Jan 06, 2005 | 34.55 | 35.04 | 34.48 | 34.88 | 4,765,142 | +0.28(+0.80%) |
Jan 05, 2005 | 34.39 | 34.67 | 34.24 | 34.60 | 5,500,634 | +0.36(+1.04%) |
Jan 04, 2005 | 34.92 | 35.07 | 34.21 | 34.24 | 6,932,884 | -0.46(-1.33%) |
Jan 03, 2005 | 35.03 | 35.19 | 34.68 | 34.71 | 5,127,216 | -0.31(-0.88%) |
Dec 31, 2004 | 35.01 | 35.26 | 34.98 | 35.01 | 6,764,813 | -0.46(-1.30%) |
Dec 30, 2004 | 35.45 | 35.63 | 35.33 | 35.48 | 4,104,041 | +0.15(+0.44%) |
Dec 29, 2004 | 35.24 | 35.32 | 35.00 | 35.32 | 4,446,180 | -0.11(-0.31%) |
Dec 28, 2004 | 35.19 | 35.58 | 35.18 | 35.43 | 3,105,665 | +0.15(+0.44%) |
Dec 27, 2004 | 35.40 | 35.79 | 35.28 | 35.28 | 3,899,990 | -0.05(-0.14%) |
Dec 23, 2004 | 34.84 | 35.65 | 34.81 | 35.33 | 5,109,063 | +0.39(+1.13%) |
Dec 22, 2004 | 34.21 | 35.05 | 34.21 | 34.93 | 6,776,806 | +0.50(+1.45%) |
Dec 21, 2004 | 34.13 | 34.43 | 34.00 | 34.43 | 6,599,011 | +0.31(+0.92%) |
Dec 20, 2004 | 34.59 | 34.85 | 33.94 | 34.12 | 8,598,358 | -0.44(-1.29%) |
Dec 17, 2004 | 33.84 | 34.64 | 32.92 | 34.56 | 22,147,920 | -0.85(-2.40%) |
Dec 16, 2004 | 35.05 | 35.67 | 34.93 | 35.42 | 7,551,845 | +0.42(+1.20%) |
Dec 15, 2004 | 35.29 | 35.44 | 34.82 | 35.00 | 5,996,581 | -0.17(-0.49%) |
Dec 14, 2004 | 34.58 | 35.38 | 34.58 | 35.17 | 7,446,335 | +0.59(+1.70%) |
Dec 13, 2004 | 34.21 | 34.64 | 34.21 | 34.58 | 6,877,130 | +0.62(+1.83%) |
Dec 10, 2004 | 33.79 | 34.06 | 33.70 | 33.96 | 6,707,439 | +0.22(+0.66%) |
Dec 09, 2004 | 33.13 | 33.79 | 32.96 | 33.74 | 7,225,752 | +0.21(+0.63%) |
Dec 08, 2004 | 33.53 | 33.66 | 33.12 | 33.53 | 6,089,612 | +0.42(+1.27%) |
Dec 07, 2004 | 33.69 | 33.94 | 33.10 | 33.11 | 4,351,529 | -0.58(-1.72%) |
Dec 06, 2004 | 33.63 | 33.84 | 33.24 | 33.69 | 4,326,569 | +0.06(+0.18%) |
Dec 03, 2004 | 33.87 | 34.15 | 33.45 | 33.63 | 4,361,253 | -0.18(-0.53%) |
Dec 02, 2004 | 33.61 | 34.29 | 33.44 | 33.81 | 5,291,721 | +0.20(+0.59%) |
Dec 01, 2004 | 33.23 | 33.61 | 33.13 | 33.61 | 5,736,128 | +0.70(+2.14%) |
Nov 30, 2004 | 33.32 | 33.58 | 32.89 | 32.90 | 5,820,407 | -0.61(-1.82%) |
Nov 29, 2004 | 34.09 | 34.09 | 32.98 | 33.52 | 9,159,134 | -0.27(-0.79%) |
Nov 26, 2004 | 33.69 | 34.18 | 33.65 | 33.78 | 1,693,026 | -0.02(-0.07%) |
Nov 24, 2004 | 33.90 | 34.09 | 33.56 | 33.81 | 4,669,842 | +0.10(+0.29%) |
Nov 23, 2004 | 34.50 | 34.63 | 33.21 | 33.71 | 7,736,934 | -0.93(-2.67%) |
Nov 22, 2004 | 34.08 | 34.68 | 33.75 | 34.63 | 6,768,378 | +0.56(+1.65%) |
Nov 19, 2004 | 34.95 | 34.95 | 34.00 | 34.07 | 5,401,769 | -0.73(-2.09%) |
Nov 18, 2004 | 34.74 | 34.86 | 34.57 | 34.80 | 4,375,354 | +0.33(+0.97%) |
Nov 17, 2004 | 35.44 | 35.48 | 34.42 | 34.47 | 5,525,594 | -0.59(-1.67%) |
Nov 16, 2004 | 35.28 | 35.44 | 34.98 | 35.05 | 7,459,138 | -0.23(-0.65%) |
Nov 15, 2004 | 34.64 | 35.28 | 34.55 | 35.28 | 5,370,975 | +0.60(+1.73%) |
Nov 12, 2004 | 34.61 | 34.73 | 33.98 | 34.68 | 4,341,966 | +0.14(+0.39%) |
Nov 11, 2004 | 34.31 | 35.00 | 34.06 | 34.55 | 4,513,765 | +0.23(+0.67%) |
Nov 10, 2004 | 34.83 | 34.84 | 34.21 | 34.32 | 5,665,950 | -0.56(-1.61%) |
Nov 09, 2004 | 35.14 | 35.38 | 34.77 | 34.88 | 4,435,645 | -0.26(-0.74%) |
Nov 08, 2004 | 35.29 | 35.57 | 34.86 | 35.14 | 6,571,134 | -0.40(-1.13%) |
Nov 05, 2004 | 35.45 | 35.91 | 35.26 | 35.54 | 6,743,095 | +0.17(+0.49%) |
Nov 04, 2004 | 35.09 | 35.44 | 34.56 | 35.37 | 8,445,522 | +0.43(+1.22%) |
Nov 03, 2004 | 35.60 | 36.27 | 34.55 | 34.94 | 14,958,472 | +0.93(+2.74%) |
Nov 02, 2004 | 33.78 | 34.69 | 33.77 | 34.01 | 8,629,476 | -0.02(-0.05%) |
Nov 01, 2004 | 33.88 | 34.27 | 33.66 | 34.03 | 7,731,585 | +0.15(+0.44%) |
Oct 29, 2004 | 34.43 | 34.55 | 33.29 | 33.88 | 9,953,946 | -0.70(-2.02%) |
Oct 28, 2004 | 34.58 | 34.74 | 34.13 | 34.58 | 8,110,352 | -0.10(-0.28%) |
Oct 27, 2004 | 33.16 | 34.91 | 32.95 | 34.68 | 15,652,473 | +2.31(+7.15%) |
Oct 26, 2004 | 31.07 | 32.40 | 31.07 | 32.36 | 9,839,846 | +1.24(+3.98%) |
Oct 25, 2004 | 31.99 | 32.08 | 31.06 | 31.12 | 10,319,747 | -0.87(-2.72%) |
Oct 22, 2004 | 32.33 | 32.61 | 31.86 | 31.99 | 15,555,715 | -0.49(-1.50%) |
Oct 21, 2004 | 33.48 | 33.86 | 32.26 | 32.48 | 17,247,932 | -1.52(-4.46%) |
Oct 20, 2004 | 34.49 | 34.58 | 33.82 | 34.00 | 10,352,162 | -0.56(-1.61%) |
Oct 19, 2004 | 35.42 | 35.48 | 34.45 | 34.55 | 6,762,220 | -0.86(-2.44%) |
Oct 18, 2004 | 35.17 | 35.66 | 35.17 | 35.42 | 5,360,116 | +0.03(+0.09%) |
Oct 15, 2004 | 34.72 | 35.52 | 34.57 | 35.38 | 10,476,635 | +0.81(+2.36%) |
Oct 14, 2004 | 34.79 | 35.16 | 34.57 | 34.57 | 6,327,861 | -0.17(-0.48%) |
Oct 13, 2004 | 35.26 | 35.38 | 34.45 | 34.74 | 8,488,634 | -0.52(-1.49%) |
Oct 12, 2004 | 35.35 | 35.85 | 35.21 | 35.26 | 9,882,633 | -1.14(-3.14%) |
Oct 11, 2004 | 36.50 | 36.71 | 36.28 | 36.40 | 4,357,687 | -0.05(-0.14%) |
Oct 08, 2004 | 36.71 | 37.26 | 36.41 | 36.45 | 6,331,264 | -0.30(-0.81%) |
Oct 07, 2004 | 37.98 | 38.17 | 36.64 | 36.75 | 8,991,550 | -1.18(-3.11%) |
Oct 06, 2004 | 38.27 | 38.27 | 37.30 | 37.93 | 6,198,850 | -0.33(-0.87%) |
Oct 05, 2004 | 38.08 | 38.45 | 37.95 | 38.26 | 3,550,720 | +0.28(+0.73%) |
Oct 04, 2004 | 37.88 | 38.49 | 37.88 | 37.98 | 5,366,599 | +0.10(+0.26%) |
Oct 01, 2004 | 37.17 | 38.15 | 37.16 | 37.88 | 5,611,007 | +0.83(+2.25%) |
Sep 30, 2004 | 37.82 | 38.07 | 36.85 | 37.05 | 11,372,095 | -1.11(-2.91%) |
Sep 29, 2004 | 38.25 | 38.38 | 37.76 | 38.16 | 5,152,175 | -0.12(-0.32%) |
Sep 28, 2004 | 38.87 | 38.90 | 38.14 | 38.28 | 6,586,855 | -0.52(-1.35%) |
Sep 27, 2004 | 39.28 | 39.40 | 38.72 | 38.81 | 3,068,225 | -0.47(-1.19%) |
Sep 24, 2004 | 39.18 | 39.54 | 39.02 | 39.28 | 2,934,676 | +0.10(+0.25%) |
Sep 23, 2004 | 39.64 | 39.77 | 39.17 | 39.18 | 3,653,313 | -0.26(-0.66%) |
Sep 22, 2004 | 39.89 | 40.09 | 39.27 | 39.44 | 4,659,307 | -0.77(-1.90%) |
Sep 21, 2004 | 40.41 | 40.42 | 40.01 | 40.20 | 5,277,944 | -0.22(-0.53%) |
Sep 20, 2004 | 40.90 | 40.99 | 40.15 | 40.42 | 3,942,615 | -0.54(-1.33%) |
Sep 17, 2004 | 41.33 | 41.33 | 40.88 | 40.96 | 4,275,030 | -0.23(-0.55%) |
Sep 16, 2004 | 41.35 | 41.46 | 41.14 | 41.19 | 3,758,499 | -0.17(-0.42%) |
Sep 15, 2004 | 41.12 | 41.52 | 41.09 | 41.36 | 5,211,170 | +0.36(+0.87%) |
Sep 14, 2004 | 40.39 | 41.15 | 40.39 | 41.01 | 6,192,529 | +0.62(+1.54%) |
Sep 13, 2004 | 40.71 | 40.72 | 40.38 | 40.38 | 4,550,556 | -0.25(-0.61%) |
Sep 10, 2004 | 40.56 | 40.70 | 40.11 | 40.63 | 3,120,737 | +0.07(+0.18%) |
Sep 09, 2004 | 40.30 | 40.69 | 40.20 | 40.56 | 4,397,071 | +0.41(+1.01%) |
Sep 08, 2004 | 40.59 | 41.01 | 40.04 | 40.15 | 3,562,552 | -0.57(-1.41%) |
Sep 07, 2004 | 40.29 | 41.03 | 40.29 | 40.72 | 4,778,432 | +0.63(+1.57%) |
Sep 03, 2004 | 40.04 | 40.26 | 39.96 | 40.09 | 3,239,700 | +0.12(+0.31%) |
Sep 02, 2004 | 39.56 | 40.11 | 39.49 | 39.97 | 3,604,853 | +0.41(+1.05%) |
Sep 01, 2004 | 39.18 | 39.60 | 38.86 | 39.56 | 5,001,122 | +0.41(+1.04%) |
Aug 31, 2004 | 39.09 | 39.35 | 38.75 | 39.15 | 3,282,649 | +0.15(+0.40%) |
Aug 30, 2004 | 39.49 | 39.51 | 38.86 | 38.99 | 3,768,224 | -0.69(-1.74%) |
Aug 27, 2004 | 39.40 | 39.83 | 39.30 | 39.69 | 2,538,891 | +0.49(+1.24%) |
Aug 26, 2004 | 39.61 | 39.79 | 39.04 | 39.20 | 5,535,642 | -0.59(-1.47%) |
Aug 25, 2004 | 40.00 | 40.08 | 39.69 | 39.78 | 3,708,094 | -0.14(-0.34%) |
Aug 24, 2004 | 39.89 | 40.06 | 39.68 | 39.92 | 3,543,265 | +0.19(+0.47%) |
Aug 23, 2004 | 39.80 | 40.01 | 39.62 | 39.73 | 3,259,635 | -0.06(-0.16%) |
Aug 20, 2004 | 39.70 | 39.94 | 39.62 | 39.80 | 3,721,708 | +0.09(+0.23%) |
Aug 19, 2004 | 39.83 | 39.83 | 38.99 | 39.70 | 5,534,022 | -0.13(-0.33%) |
Aug 18, 2004 | 38.86 | 39.91 | 38.59 | 39.83 | 5,590,099 | +1.07(+2.75%) |
Aug 17, 2004 | 38.92 | 39.14 | 38.57 | 38.77 | 4,308,741 | -0.16(-0.41%) |
Aug 16, 2004 | 38.24 | 38.99 | 38.11 | 38.93 | 4,634,186 | +0.94(+2.47%) |
Aug 13, 2004 | 38.41 | 38.67 | 37.96 | 37.99 | 4,987,346 | -0.30(-0.79%) |
Aug 12, 2004 | 38.51 | 38.77 | 38.01 | 38.29 | 4,063,523 | -0.33(-0.86%) |
Aug 11, 2004 | 37.15 | 38.69 | 37.15 | 38.62 | 6,335,316 | +0.95(+2.52%) |
Aug 10, 2004 | 37.42 | 37.70 | 36.88 | 37.67 | 5,647,311 | +0.36(+0.98%) |
Aug 09, 2004 | 37.79 | 37.82 | 37.21 | 37.31 | 3,482,325 | -0.33(-0.87%) |
Aug 06, 2004 | 37.65 | 37.76 | 37.17 | 37.64 | 6,147,148 | -0.25(-0.67%) |
Aug 05, 2004 | 39.30 | 39.35 | 37.82 | 37.89 | 5,395,124 | -1.38(-3.52%) |
Aug 04, 2004 | 39.55 | 39.79 | 38.88 | 39.27 | 5,870,488 | +0.27(+0.68%) |
Aug 03, 2004 | 39.24 | 39.54 | 38.98 | 39.01 | 4,114,414 | -0.20(-0.52%) |
Aug 02, 2004 | 39.32 | 39.61 | 39.09 | 39.21 | 2,925,600 | -0.10(-0.27%) |
Jul 30, 2004 | 39.12 | 39.72 | 39.03 | 39.32 | 3,517,495 | +0.05(+0.13%) |
Jul 29, 2004 | 39.09 | 39.56 | 38.89 | 39.27 | 4,647,314 | -0.03(-0.08%) |
Jul 28, 2004 | 38.78 | 39.39 | 38.26 | 39.30 | 6,823,159 | +0.38(+0.98%) |
Jul 27, 2004 | 38.56 | 39.46 | 38.42 | 38.91 | 8,816,672 | +0.57(+1.50%) |
Jul 26, 2004 | 38.93 | 38.94 | 38.03 | 38.34 | 6,310,033 | -0.35(-0.91%) |
Jul 23, 2004 | 39.03 | 39.59 | 38.64 | 38.69 | 8,433,366 | -1.25(-3.14%) |
Jul 22, 2004 | 39.55 | 40.72 | 39.52 | 39.94 | 6,471,783 | -0.33(-0.83%) |
Jul 21, 2004 | 40.04 | 41.30 | 39.98 | 40.28 | 6,960,922 | +0.38(+0.94%) |
Jul 20, 2004 | 40.29 | 40.50 | 39.57 | 39.90 | 8,461,243 | -0.53(-1.31%) |
Jul 19, 2004 | 40.89 | 40.96 | 40.42 | 40.43 | 5,262,872 | -0.48(-1.16%) |
Jul 16, 2004 | 41.24 | 41.46 | 40.50 | 40.91 | 6,351,848 | -0.33(-0.79%) |
Jul 15, 2004 | 42.02 | 42.15 | 41.20 | 41.23 | 5,801,444 | -0.72(-1.71%) |
Jul 14, 2004 | 42.05 | 42.62 | 41.83 | 41.95 | 3,521,385 | -0.27(-0.64%) |
Jul 13, 2004 | 42.03 | 42.28 | 41.97 | 42.22 | 4,763,359 | +0.19(+0.46%) |
Jul 12, 2004 | 41.35 | 42.20 | 41.32 | 42.03 | 4,781,025 | +0.69(+1.67%) |
Jul 09, 2004 | 41.96 | 42.10 | 41.22 | 41.34 | 5,061,900 | -0.54(-1.30%) |
Jul 08, 2004 | 41.65 | 42.92 | 41.65 | 41.88 | 5,923,972 | +0.22(+0.52%) |
Jul 07, 2004 | 41.82 | 42.25 | 41.38 | 41.67 | 5,180,214 | -0.46(-1.10%) |
Jul 06, 2004 | 42.68 | 42.68 | 42.04 | 42.13 | 4,237,591 | -0.67(-1.57%) |
Jul 02, 2004 | 42.54 | 43.07 | 42.44 | 42.80 | 5,245,854 | +0.27(+0.64%) |
Jul 01, 2004 | 43.13 | 43.38 | 42.10 | 42.53 | 7,700,143 | -0.60(-1.40%) |
Jun 30, 2004 | 43.34 | 43.64 | 42.86 | 43.13 | 8,980,205 | -0.21(-0.48%) |
Jun 29, 2004 | 44.18 | 44.50 | 43.08 | 43.34 | 10,140,493 | -0.89(-2.02%) |
Jun 28, 2004 | 44.27 | 44.68 | 44.12 | 44.24 | 5,055,741 | +0.19(+0.42%) |
Jun 25, 2004 | 44.52 | 44.55 | 44.05 | 44.05 | 6,856,385 | -0.82(-1.83%) |
Jun 24, 2004 | 44.83 | 45.13 | 44.74 | 44.87 | 2,326,736 | -0.25(-0.56%) |
Jun 23, 2004 | 44.83 | 45.34 | 44.49 | 45.13 | 3,293,833 | +0.13(+0.29%) |
Jun 22, 2004 | 44.84 | 45.16 | 44.68 | 45.00 | 4,248,125 | +0.16(+0.36%) |
Jun 21, 2004 | 45.23 | 45.33 | 44.84 | 44.84 | 2,986,216 | -0.56(-1.24%) |
Jun 18, 2004 | 45.04 | 45.70 | 45.04 | 45.40 | 5,695,934 | +0.02(+0.05%) |
Jun 17, 2004 | 44.98 | 45.47 | 44.78 | 45.37 | 3,238,241 | +0.21(+0.46%) |
Jun 16, 2004 | 44.92 | 45.60 | 44.79 | 45.16 | 3,359,473 | +0.36(+0.80%) |
Jun 15, 2004 | 45.16 | 45.23 | 44.67 | 44.81 | 3,658,499 | -0.05(-0.11%) |
Jun 14, 2004 | 45.23 | 45.69 | 44.74 | 44.86 | 4,508,416 | -0.58(-1.28%) |
Jun 10, 2004 | 45.66 | 45.75 | 45.23 | 45.44 | 2,755,260 | +0.04(+0.10%) |
Jun 09, 2004 | 46.34 | 46.34 | 45.32 | 45.39 | 5,849,094 | -1.12(-2.40%) |
Jun 08, 2004 | 46.40 | 46.68 | 46.18 | 46.51 | 3,035,324 | -0.17(-0.37%) |
Jun 07, 2004 | 46.68 | 46.69 | 46.16 | 46.68 | 3,333,379 | +0.41(+0.88%) |
Jun 04, 2004 | 46.03 | 46.79 | 45.97 | 46.28 | 4,540,021 | +0.39(+0.86%) |
Jun 03, 2004 | 45.97 | 46.52 | 45.84 | 45.88 | 3,650,558 | -0.09(-0.19%) |
Jun 02, 2004 | 46.24 | 46.27 | 45.71 | 45.97 | 3,966,440 | -0.15(-0.32%) |
Jun 01, 2004 | 45.57 | 46.12 | 45.45 | 46.11 | 4,697,071 | +0.66(+1.45%) |
May 28, 2004 | 45.45 | 45.63 | 45.10 | 45.45 | 3,645,696 | -0.18(-0.39%) |
May 27, 2004 | 45.63 | 45.95 | 45.42 | 45.63 | 3,885,565 | +0.33(+0.74%) |
May 26, 2004 | 45.01 | 45.59 | 44.89 | 45.30 | 6,656,061 | +0.83(+1.87%) |
May 25, 2004 | 43.67 | 44.57 | 43.50 | 44.47 | 4,958,496 | +0.80(+1.84%) |
May 24, 2004 | 44.49 | 44.49 | 43.38 | 43.67 | 5,432,077 | -0.75(-1.68%) |
May 21, 2004 | 44.67 | 44.85 | 44.12 | 44.41 | 3,443,589 | -0.20(-0.46%) |
May 20, 2004 | 44.55 | 44.77 | 44.08 | 44.62 | 4,807,443 | +0.27(+0.60%) |
May 19, 2004 | 44.86 | 45.04 | 44.24 | 44.35 | 4,468,384 | -0.43(-0.95%) |
May 18, 2004 | 45.00 | 45.23 | 44.59 | 44.78 | 4,354,932 | -0.22(-0.49%) |
May 17, 2004 | 44.94 | 45.26 | 44.64 | 45.00 | 6,297,877 | -0.57(-1.25%) |
May 14, 2004 | 45.20 | 45.96 | 45.03 | 45.57 | 3,195,129 | +0.36(+0.81%) |
May 13, 2004 | 45.38 | 45.63 | 45.08 | 45.20 | 3,576,004 | -0.28(-0.61%) |
May 12, 2004 | 45.20 | 45.66 | 44.48 | 45.48 | 5,692,692 | -0.09(-0.19%) |
May 11, 2004 | 45.63 | 46.08 | 45.41 | 45.57 | 5,244,395 | -0.33(-0.71%) |
May 10, 2004 | 46.61 | 46.98 | 45.40 | 45.89 | 8,135,798 | -0.72(-1.55%) |
May 07, 2004 | 47.20 | 47.48 | 46.59 | 46.61 | 5,638,559 | -0.44(-0.93%) |
May 06, 2004 | 46.15 | 47.28 | 46.12 | 47.05 | 5,899,175 | +0.57(+1.23%) |
May 05, 2004 | 46.32 | 46.79 | 46.28 | 46.48 | 4,610,037 | +0.00(+0.00%) |
May 04, 2004 | 46.08 | 46.87 | 45.97 | 46.48 | 6,336,451 | +0.43(+0.92%) |
May 03, 2004 | 45.55 | 46.27 | 45.54 | 46.05 | 4,881,187 | +0.51(+1.12%) |
Apr 30, 2004 | 45.46 | 46.10 | 45.31 | 45.54 | 5,006,794 | +0.25(+0.56%) |
Apr 29, 2004 | 45.49 | 46.07 | 44.89 | 45.29 | 4,527,865 | -0.15(-0.34%) |
Apr 28, 2004 | 45.44 | 45.57 | 45.09 | 45.44 | 4,352,825 | -0.08(-0.18%) |
Apr 27, 2004 | 45.47 | 46.20 | 45.30 | 45.52 | 4,810,361 | +0.27(+0.59%) |
Apr 26, 2004 | 45.23 | 45.61 | 44.92 | 45.26 | 3,468,873 | +0.12(+0.27%) |
Apr 23, 2004 | 45.52 | 45.73 | 44.97 | 45.13 | 4,686,698 | -0.54(-1.18%) |
Apr 22, 2004 | 45.29 | 46.13 | 45.05 | 45.67 | 5,912,465 | +0.38(+0.83%) |
Apr 21, 2004 | 44.58 | 45.57 | 44.26 | 45.29 | 5,439,046 | +0.72(+1.61%) |
Apr 20, 2004 | 45.29 | 45.55 | 44.58 | 44.58 | 5,941,152 | -0.71(-1.57%) |
Apr 19, 2004 | 44.73 | 45.50 | 44.73 | 45.29 | 7,996,090 | +0.59(+1.31%) |
Apr 16, 2004 | 45.03 | 45.26 | 44.44 | 44.70 | 8,003,708 | -0.28(-0.62%) |
Apr 15, 2004 | 43.79 | 44.98 | 43.69 | 44.98 | 9,827,852 | +1.54(+3.54%) |
Apr 14, 2004 | 42.59 | 43.44 | 42.59 | 43.44 | 5,383,941 | +0.66(+1.54%) |
Apr 13, 2004 | 43.01 | 43.08 | 42.63 | 42.78 | 5,565,788 | +0.08(+0.19%) |
Apr 12, 2004 | 42.87 | 42.87 | 42.43 | 42.70 | 2,457,206 | +0.20(+0.48%) |
Apr 08, 2004 | 43.13 | 43.28 | 42.09 | 42.50 | 5,822,352 | -0.32(-0.75%) |
Apr 07, 2004 | 42.42 | 43.12 | 42.25 | 42.82 | 6,344,230 | +0.38(+0.90%) |
Apr 06, 2004 | 42.36 | 42.57 | 42.03 | 42.44 | 3,324,627 | -0.23(-0.54%) |
Apr 05, 2004 | 42.54 | 42.68 | 42.15 | 42.67 | 6,005,495 | +0.28(+0.66%) |
Apr 02, 2004 | 42.45 | 42.82 | 42.23 | 42.39 | 7,979,721 | +0.68(+1.63%) |
Apr 01, 2004 | 41.59 | 41.91 | 41.35 | 41.71 | 8,665,132 | +0.43(+1.05%) |
Mar 31, 2004 | 41.93 | 42.18 | 41.22 | 41.28 | 9,644,709 | +0.68(+1.67%) |
Mar 30, 2004 | 40.72 | 40.83 | 40.35 | 40.60 | 5,582,320 | +0.12(+0.30%) |
Mar 29, 2004 | 40.26 | 40.77 | 40.21 | 40.48 | 6,876,644 | +0.37(+0.92%) |
Mar 26, 2004 | 40.35 | 40.52 | 39.89 | 40.11 | 8,135,312 | -0.31(-0.76%) |
Mar 25, 2004 | 41.02 | 41.02 | 39.80 | 40.41 | 10,264,804 | -0.61(-1.49%) |
Mar 24, 2004 | 41.74 | 41.81 | 40.75 | 41.02 | 8,050,223 | -0.65(-1.57%) |
Mar 23, 2004 | 42.10 | 42.42 | 41.65 | 41.68 | 5,176,000 | -0.25(-0.60%) |
Mar 22, 2004 | 42.34 | 42.72 | 41.80 | 41.93 | 5,290,262 | -0.41(-0.98%) |
Mar 19, 2004 | 42.83 | 42.98 | 42.29 | 42.34 | 4,886,211 | -0.73(-1.70%) |
Mar 18, 2004 | 42.76 | 43.30 | 42.59 | 43.08 | 4,681,187 | -0.01(-0.01%) |
Mar 17, 2004 | 43.53 | 43.54 | 42.79 | 43.09 | 5,568,706 | -0.52(-1.19%) |
Mar 16, 2004 | 43.19 | 43.79 | 43.19 | 43.60 | 4,941,803 | +0.61(+1.42%) |
Mar 15, 2004 | 43.40 | 43.50 | 42.82 | 42.99 | 5,008,901 | -0.77(-1.76%) |
Mar 12, 2004 | 42.94 | 43.76 | 42.78 | 43.76 | 4,958,010 | +1.09(+2.54%) |
Mar 11, 2004 | 43.49 | 43.62 | 42.57 | 42.68 | 6,238,072 | -0.81(-1.87%) |
Mar 10, 2004 | 44.36 | 44.41 | 43.40 | 43.49 | 6,346,337 | -0.84(-1.89%) |
Mar 09, 2004 | 44.96 | 45.10 | 43.67 | 44.33 | 7,967,403 | -0.59(-1.30%) |
Mar 08, 2004 | 45.41 | 45.65 | 44.86 | 44.92 | 3,236,620 | -0.41(-0.90%) |
Mar 05, 2004 | 45.04 | 45.55 | 44.87 | 45.32 | 3,645,858 | +0.21(+0.46%) |
Mar 04, 2004 | 45.13 | 45.15 | 44.54 | 45.12 | 3,356,069 | +0.02(+0.05%) |
Mar 03, 2004 | 44.79 | 45.15 | 44.29 | 45.09 | 2,642,619 | +0.28(+0.62%) |
Mar 02, 2004 | 45.23 | 45.53 | 44.57 | 44.81 | 3,114,417 | -0.50(-1.10%) |
Mar 01, 2004 | 45.57 | 45.57 | 45.01 | 45.31 | 5,347,312 | -0.31(-0.68%) |
Feb 27, 2004 | 43.19 | 45.94 | 43.19 | 45.62 | 5,224,460 | +0.21(+0.46%) |
Feb 26, 2004 | 45.07 | 45.43 | 45.02 | 45.41 | 3,975,192 | +0.50(+1.11%) |
Feb 25, 2004 | 44.81 | 44.95 | 44.66 | 44.91 | 4,341,318 | +0.26(+0.58%) |
Feb 24, 2004 | 44.40 | 44.73 | 44.07 | 44.65 | 4,318,141 | +0.22(+0.49%) |
Feb 23, 2004 | 44.72 | 44.83 | 44.28 | 44.44 | 2,958,339 | -0.28(-0.62%) |
Feb 20, 2004 | 44.85 | 45.20 | 44.52 | 44.71 | 3,513,281 | -0.11(-0.25%) |
Feb 19, 2004 | 44.86 | 45.37 | 44.67 | 44.83 | 5,483,617 | +0.12(+0.26%) |
Feb 18, 2004 | 44.95 | 45.03 | 44.45 | 44.71 | 4,056,554 | -0.31(-0.69%) |
Feb 17, 2004 | 45.36 | 45.39 | 44.82 | 45.02 | 3,841,481 | -0.33(-0.73%) |
Feb 13, 2004 | 45.41 | 45.44 | 44.88 | 45.35 | 3,950,719 | -0.05(-0.11%) |
Feb 12, 2004 | 46.09 | 46.09 | 45.26 | 45.40 | 9,368,696 | -0.69(-1.50%) |
Feb 11, 2004 | 45.76 | 46.09 | 45.51 | 46.09 | 7,250,873 | +0.10(+0.21%) |
Feb 10, 2004 | 45.18 | 46.10 | 45.02 | 45.99 | 8,706,785 | +0.81(+1.80%) |
Feb 09, 2004 | 44.98 | 45.34 | 44.58 | 45.18 | 5,990,585 | +0.23(+0.51%) |
Feb 06, 2004 | 44.08 | 44.97 | 43.97 | 44.95 | 7,208,572 | +0.86(+1.96%) |
Feb 05, 2004 | 43.80 | 44.12 | 43.50 | 44.08 | 6,403,387 | +0.59(+1.35%) |
Feb 04, 2004 | 42.82 | 43.58 | 42.60 | 43.50 | 7,729,964 | +0.68(+1.59%) |
Feb 03, 2004 | 42.60 | 42.99 | 42.28 | 42.82 | 4,507,606 | +0.22(+0.51%) |