Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 41.93 | 42.59 | 41.77 | 42.33 | 23,969,920 | +1.46(+3.56%) |
Mar 30, 2005 | 39.91 | 41.11 | 39.64 | 40.88 | 23,820,624 | +1.23(+3.12%) |
Mar 29, 2005 | 41.04 | 41.52 | 39.62 | 39.64 | 18,658,808 | -1.38(-3.37%) |
Mar 28, 2005 | 41.14 | 41.26 | 40.83 | 41.03 | 6,017,160 | -0.08(-0.20%) |
Mar 24, 2005 | 41.03 | 41.52 | 40.90 | 41.11 | 7,672,403 | -0.04(-0.09%) |
Mar 23, 2005 | 41.19 | 41.35 | 40.45 | 41.14 | 7,863,756 | -0.04(-0.11%) |
Mar 22, 2005 | 42.26 | 42.48 | 41.16 | 41.19 | 7,877,144 | -0.97(-2.30%) |
Mar 21, 2005 | 42.65 | 43.04 | 42.03 | 42.16 | 7,856,995 | -0.57(-1.33%) |
Mar 18, 2005 | 42.21 | 42.74 | 41.66 | 42.73 | 11,373,440 | +0.52(+1.24%) |
Mar 17, 2005 | 42.54 | 42.85 | 41.85 | 42.20 | 10,325,795 | -0.65(-1.52%) |
Mar 16, 2005 | 43.10 | 43.32 | 42.41 | 42.85 | 6,743,763 | -0.67(-1.53%) |
Mar 15, 2005 | 44.11 | 44.32 | 43.30 | 43.52 | 5,954,547 | -0.11(-0.25%) |
Mar 14, 2005 | 43.25 | 43.69 | 43.11 | 43.63 | 4,780,055 | +0.38(+0.87%) |
Mar 11, 2005 | 44.26 | 44.28 | 42.84 | 43.25 | 7,476,722 | -1.10(-2.48%) |
Mar 10, 2005 | 44.37 | 44.66 | 43.84 | 44.35 | 8,570,751 | +0.01(+0.03%) |
Mar 09, 2005 | 43.93 | 44.57 | 43.57 | 44.34 | 10,261,290 | +0.41(+0.94%) |
Mar 08, 2005 | 43.78 | 44.37 | 43.59 | 43.92 | 7,145,403 | +0.15(+0.34%) |
Mar 07, 2005 | 43.48 | 44.02 | 43.41 | 43.78 | 6,280,187 | +0.60(+1.39%) |
Mar 04, 2005 | 42.67 | 43.60 | 42.56 | 43.18 | 6,426,237 | +1.08(+2.56%) |
Mar 03, 2005 | 42.28 | 42.49 | 41.55 | 42.10 | 6,339,148 | +0.14(+0.33%) |
Mar 02, 2005 | 41.93 | 42.48 | 41.85 | 41.96 | 6,533,747 | -0.16(-0.37%) |
Mar 01, 2005 | 41.76 | 42.35 | 41.76 | 42.11 | 6,836,126 | +0.35(+0.85%) |
Feb 28, 2005 | 42.37 | 42.52 | 41.52 | 41.76 | 7,402,479 | -0.88(-2.06%) |
Feb 25, 2005 | 41.82 | 42.70 | 41.80 | 42.64 | 4,757,065 | +0.70(+1.68%) |
Feb 24, 2005 | 42.26 | 42.26 | 41.71 | 41.94 | 5,128,413 | -0.24(-0.56%) |
Feb 23, 2005 | 42.37 | 42.43 | 41.91 | 42.17 | 5,171,688 | +0.11(+0.26%) |
Feb 22, 2005 | 41.91 | 42.62 | 41.90 | 42.06 | 7,703,371 | -0.57(-1.34%) |
Feb 18, 2005 | 44.08 | 44.08 | 42.50 | 42.63 | 9,032,164 | -1.45(-3.29%) |
Feb 17, 2005 | 43.98 | 44.31 | 43.89 | 44.08 | 5,565,619 | -0.09(-0.20%) |
Feb 16, 2005 | 43.93 | 44.36 | 43.71 | 44.17 | 6,130,620 | -0.20(-0.45%) |
Feb 15, 2005 | 44.55 | 44.58 | 44.11 | 44.37 | 5,992,277 | -0.20(-0.45%) |
Feb 14, 2005 | 44.60 | 44.75 | 44.21 | 44.57 | 4,707,706 | -0.04(-0.08%) |
Feb 11, 2005 | 43.41 | 44.66 | 43.33 | 44.60 | 8,758,724 | +1.07(+2.46%) |
Feb 10, 2005 | 43.10 | 43.54 | 42.96 | 43.53 | 7,552,722 | +0.52(+1.20%) |
Feb 09, 2005 | 43.11 | 43.43 | 42.88 | 43.01 | 4,844,020 | -0.32(-0.73%) |
Feb 08, 2005 | 43.10 | 43.46 | 43.04 | 43.33 | 4,797,365 | +0.39(+0.91%) |
Feb 07, 2005 | 43.39 | 43.43 | 42.81 | 42.94 | 5,918,170 | -0.45(-1.04%) |
Feb 04, 2005 | 42.47 | 43.41 | 42.41 | 43.39 | 6,615,563 | +1.11(+2.62%) |
Feb 03, 2005 | 42.11 | 42.53 | 42.00 | 42.28 | 4,880,803 | +0.08(+0.19%) |
Feb 02, 2005 | 42.25 | 42.39 | 42.01 | 42.20 | 5,929,124 | -0.13(-0.31%) |
Feb 01, 2005 | 41.74 | 42.83 | 41.56 | 42.33 | 8,745,065 | +0.95(+2.31%) |
Jan 31, 2005 | 40.69 | 41.43 | 40.69 | 41.38 | 7,332,023 | +1.18(+2.92%) |
Jan 28, 2005 | 39.87 | 40.47 | 39.87 | 40.20 | 6,489,797 | +0.46(+1.15%) |
Jan 27, 2005 | 39.93 | 40.15 | 39.58 | 39.75 | 5,308,272 | -0.31(-0.78%) |
Jan 26, 2005 | 40.29 | 40.37 | 39.83 | 40.06 | 7,277,930 | -0.17(-0.42%) |
Jan 25, 2005 | 40.19 | 40.79 | 40.16 | 40.23 | 6,426,508 | +0.24(+0.61%) |
Jan 24, 2005 | 40.35 | 40.85 | 39.86 | 39.98 | 7,593,157 | -0.30(-0.75%) |
Jan 21, 2005 | 40.55 | 40.97 | 40.23 | 40.29 | 6,458,017 | -0.27(-0.67%) |
Jan 20, 2005 | 40.69 | 40.94 | 40.20 | 40.56 | 5,681,513 | -0.43(-1.05%) |
Jan 19, 2005 | 41.56 | 41.65 | 40.91 | 40.99 | 4,362,999 | -0.75(-1.81%) |
Jan 18, 2005 | 41.04 | 41.78 | 41.02 | 41.74 | 4,588,972 | +0.28(+0.68%) |
Jan 14, 2005 | 41.11 | 41.60 | 40.92 | 41.46 | 4,773,834 | +0.42(+1.03%) |
Jan 13, 2005 | 40.60 | 41.48 | 40.60 | 41.04 | 7,306,870 | +0.16(+0.40%) |
Jan 12, 2005 | 40.99 | 41.12 | 40.30 | 40.88 | 6,391,888 | -0.13(-0.31%) |
Jan 11, 2005 | 41.45 | 41.45 | 40.81 | 41.00 | 5,785,642 | -0.44(-1.07%) |
Jan 10, 2005 | 41.19 | 41.57 | 41.04 | 41.45 | 5,048,491 | -0.01(-0.02%) |
Jan 07, 2005 | 41.74 | 42.08 | 41.41 | 41.45 | 5,779,692 | -0.16(-0.39%) |
Jan 06, 2005 | 41.37 | 41.87 | 41.24 | 41.62 | 8,102,306 | +0.96(+2.36%) |
Jan 05, 2005 | 40.71 | 41.35 | 40.66 | 40.66 | 6,860,468 | -0.24(-0.58%) |
Jan 04, 2005 | 41.41 | 41.49 | 40.49 | 40.89 | 8,260,393 | -0.44(-1.07%) |
Jan 03, 2005 | 41.39 | 41.80 | 41.20 | 41.34 | 6,905,771 | +0.28(+0.68%) |
Dec 31, 2004 | 40.86 | 41.27 | 40.83 | 41.06 | 3,312,785 | +0.20(+0.49%) |
Dec 30, 2004 | 40.85 | 41.38 | 40.85 | 40.86 | 3,368,365 | +0.01(+0.02%) |
Dec 29, 2004 | 40.56 | 40.86 | 40.49 | 40.85 | 4,065,758 | +0.01(+0.04%) |
Dec 28, 2004 | 40.49 | 40.99 | 40.46 | 40.83 | 3,670,744 | +0.27(+0.67%) |
Dec 27, 2004 | 40.80 | 41.21 | 40.56 | 40.56 | 3,982,861 | -0.16(-0.40%) |
Dec 23, 2004 | 40.45 | 41.19 | 40.38 | 40.72 | 5,833,785 | -0.01(-0.02%) |
Dec 22, 2004 | 40.15 | 40.87 | 40.13 | 40.73 | 4,587,484 | +0.43(+1.06%) |
Dec 21, 2004 | 39.19 | 40.46 | 39.07 | 40.30 | 9,666,132 | +0.63(+1.58%) |
Dec 20, 2004 | 40.46 | 40.65 | 39.60 | 39.67 | 7,524,053 | -0.34(-0.85%) |
Dec 17, 2004 | 39.75 | 40.58 | 39.75 | 40.01 | 8,927,899 | -0.55(-1.35%) |
Dec 16, 2004 | 40.63 | 40.97 | 40.29 | 40.56 | 7,705,264 | -0.50(-1.22%) |
Dec 15, 2004 | 40.64 | 41.34 | 40.62 | 41.06 | 7,251,560 | +0.61(+1.50%) |
Dec 14, 2004 | 40.08 | 40.86 | 40.06 | 40.46 | 9,739,834 | +0.23(+0.57%) |
Dec 13, 2004 | 39.93 | 40.23 | 39.74 | 40.23 | 6,736,866 | +0.52(+1.30%) |
Dec 10, 2004 | 39.53 | 39.78 | 38.82 | 39.71 | 8,034,284 | +0.88(+2.27%) |
Dec 09, 2004 | 38.92 | 39.03 | 38.39 | 38.83 | 5,986,192 | -0.09(-0.23%) |
Dec 08, 2004 | 39.15 | 39.43 | 38.81 | 38.92 | 5,048,897 | -0.01(-0.02%) |
Dec 07, 2004 | 39.55 | 39.93 | 38.83 | 38.93 | 6,706,574 | -0.47(-1.18%) |
Dec 06, 2004 | 39.24 | 39.70 | 38.89 | 39.39 | 5,473,526 | +0.15(+0.38%) |
Dec 03, 2004 | 38.37 | 39.30 | 38.27 | 39.24 | 7,256,428 | +0.69(+1.78%) |
Dec 02, 2004 | 38.23 | 38.87 | 38.23 | 38.56 | 5,781,315 | +0.12(+0.31%) |
Dec 01, 2004 | 37.71 | 38.48 | 37.71 | 38.44 | 7,560,160 | +0.91(+2.42%) |
Nov 30, 2004 | 37.75 | 37.87 | 37.29 | 37.53 | 7,090,634 | -0.28(-0.74%) |
Nov 29, 2004 | 38.08 | 38.22 | 37.47 | 37.81 | 6,151,175 | +0.01(+0.02%) |
Nov 26, 2004 | 37.82 | 38.13 | 37.78 | 37.80 | 2,054,043 | -0.17(-0.45%) |
Nov 24, 2004 | 38.27 | 38.30 | 37.80 | 37.97 | 5,545,740 | -0.11(-0.29%) |
Nov 23, 2004 | 38.23 | 38.30 | 37.78 | 38.08 | 5,350,194 | -0.33(-0.87%) |
Nov 22, 2004 | 38.60 | 38.60 | 38.05 | 38.42 | 4,871,742 | -0.23(-0.59%) |
Nov 19, 2004 | 39.75 | 39.76 | 38.52 | 38.64 | 5,246,877 | -0.98(-2.46%) |
Nov 18, 2004 | 39.41 | 39.75 | 39.04 | 39.62 | 4,342,443 | +0.26(+0.66%) |
Nov 17, 2004 | 39.21 | 39.91 | 39.12 | 39.36 | 7,058,448 | +0.53(+1.37%) |
Nov 16, 2004 | 39.15 | 39.21 | 38.69 | 38.83 | 4,979,658 | -0.51(-1.30%) |
Nov 15, 2004 | 39.30 | 39.53 | 39.01 | 39.34 | 5,396,444 | +0.05(+0.13%) |
Nov 12, 2004 | 38.80 | 39.30 | 38.47 | 39.29 | 5,890,312 | +0.72(+1.88%) |
Nov 11, 2004 | 38.25 | 38.75 | 38.01 | 38.56 | 6,024,598 | +0.44(+1.14%) |
Nov 10, 2004 | 38.46 | 38.56 | 38.13 | 38.13 | 6,335,361 | -0.33(-0.85%) |
Nov 09, 2004 | 38.98 | 39.10 | 38.45 | 38.45 | 6,848,703 | -0.69(-1.76%) |
Nov 08, 2004 | 39.28 | 39.42 | 38.70 | 39.14 | 5,235,247 | -0.61(-1.53%) |
Nov 05, 2004 | 39.84 | 39.93 | 39.05 | 39.75 | 6,321,297 | -0.02(-0.06%) |
Nov 04, 2004 | 39.04 | 39.77 | 38.70 | 39.77 | 7,074,676 | +0.64(+1.62%) |
Nov 03, 2004 | 39.19 | 39.53 | 38.73 | 39.13 | 7,449,946 | +0.57(+1.48%) |
Nov 02, 2004 | 38.64 | 39.15 | 38.42 | 38.56 | 7,737,314 | -0.03(-0.08%) |
Nov 01, 2004 | 37.93 | 38.59 | 37.87 | 38.59 | 5,668,937 | +0.81(+2.15%) |
Oct 29, 2004 | 38.23 | 38.51 | 37.62 | 37.78 | 7,281,311 | -0.55(-1.43%) |
Oct 28, 2004 | 37.88 | 38.70 | 37.75 | 38.33 | 7,085,765 | +0.45(+1.19%) |
Oct 27, 2004 | 36.42 | 38.08 | 36.23 | 37.88 | 8,024,818 | +1.46(+4.00%) |
Oct 26, 2004 | 35.72 | 36.64 | 35.72 | 36.42 | 5,346,813 | +0.87(+2.43%) |
Oct 25, 2004 | 35.55 | 35.78 | 35.27 | 35.55 | 4,123,096 | -0.18(-0.50%) |
Oct 22, 2004 | 35.90 | 36.37 | 35.72 | 35.73 | 4,182,599 | -0.28(-0.78%) |
Oct 21, 2004 | 35.27 | 36.02 | 35.24 | 36.01 | 5,258,912 | +0.67(+1.88%) |
Oct 20, 2004 | 35.66 | 35.68 | 34.98 | 35.35 | 5,164,115 | -0.31(-0.87%) |
Oct 19, 2004 | 36.35 | 36.59 | 35.65 | 35.66 | 7,017,879 | -0.46(-1.27%) |
Oct 18, 2004 | 35.09 | 36.17 | 35.09 | 36.12 | 4,829,279 | +0.44(+1.24%) |
Oct 15, 2004 | 35.31 | 36.02 | 35.18 | 35.67 | 5,742,233 | +0.70(+1.99%) |
Oct 14, 2004 | 35.81 | 35.91 | 34.95 | 34.98 | 6,726,318 | -0.78(-2.17%) |
Oct 13, 2004 | 36.30 | 36.40 | 35.58 | 35.75 | 5,555,342 | -0.41(-1.12%) |
Oct 12, 2004 | 35.57 | 36.57 | 35.57 | 36.16 | 6,516,843 | +0.07(+0.20%) |
Oct 11, 2004 | 35.62 | 36.30 | 35.62 | 36.09 | 3,179,851 | +0.37(+1.04%) |
Oct 08, 2004 | 35.94 | 36.46 | 35.66 | 35.72 | 6,593,384 | -0.42(-1.17%) |
Oct 07, 2004 | 36.57 | 36.60 | 36.05 | 36.14 | 5,727,492 | -0.43(-1.17%) |
Oct 06, 2004 | 36.23 | 36.88 | 36.22 | 36.57 | 6,702,246 | -0.05(-0.14%) |
Oct 05, 2004 | 37.25 | 37.34 | 36.52 | 36.62 | 6,016,754 | -0.80(-2.13%) |
Oct 04, 2004 | 37.71 | 37.97 | 37.20 | 37.42 | 6,640,851 | +0.03(+0.08%) |
Oct 01, 2004 | 36.57 | 37.43 | 36.49 | 37.39 | 5,563,996 | +0.93(+2.56%) |
Sep 30, 2004 | 36.46 | 36.72 | 36.02 | 36.46 | 6,438,949 | -0.15(-0.40%) |
Sep 29, 2004 | 36.05 | 36.66 | 36.01 | 36.60 | 5,049,167 | +0.48(+1.33%) |
Sep 28, 2004 | 36.16 | 36.32 | 35.83 | 36.12 | 7,398,693 | +0.06(+0.16%) |
Sep 27, 2004 | 36.75 | 36.80 | 36.05 | 36.06 | 8,173,438 | -0.93(-2.52%) |
Sep 24, 2004 | 36.62 | 37.12 | 36.48 | 37.00 | 9,124,662 | +0.38(+1.03%) |
Sep 23, 2004 | 35.86 | 36.90 | 35.86 | 36.62 | 10,462,380 | +0.59(+1.64%) |
Sep 22, 2004 | 35.86 | 36.80 | 35.53 | 36.03 | 26,912,304 | -2.71(-6.99%) |
Sep 21, 2004 | 38.12 | 38.81 | 37.99 | 38.73 | 6,106,954 | +1.05(+2.79%) |
Sep 20, 2004 | 37.79 | 37.93 | 37.47 | 37.68 | 4,165,559 | -0.36(-0.95%) |
Sep 17, 2004 | 38.67 | 38.78 | 37.91 | 38.05 | 4,780,190 | -0.59(-1.53%) |
Sep 16, 2004 | 38.33 | 38.72 | 38.28 | 38.64 | 3,857,906 | +0.44(+1.16%) |
Sep 15, 2004 | 38.42 | 38.56 | 38.16 | 38.19 | 3,392,842 | -0.39(-1.02%) |
Sep 14, 2004 | 38.71 | 38.74 | 38.23 | 38.59 | 4,433,319 | -0.04(-0.11%) |
Sep 13, 2004 | 39.08 | 39.33 | 38.50 | 38.63 | 4,142,299 | -0.53(-1.34%) |
Sep 10, 2004 | 38.19 | 39.26 | 38.06 | 39.15 | 4,081,986 | +0.73(+1.91%) |
Sep 09, 2004 | 38.45 | 38.59 | 37.92 | 38.42 | 5,328,827 | -0.18(-0.46%) |
Sep 08, 2004 | 38.93 | 39.12 | 38.56 | 38.60 | 5,741,962 | -0.38(-0.99%) |
Sep 07, 2004 | 38.21 | 39.08 | 38.05 | 38.98 | 5,793,621 | +1.27(+3.37%) |
Sep 03, 2004 | 37.90 | 38.37 | 37.68 | 37.71 | 3,306,293 | -0.18(-0.49%) |
Sep 02, 2004 | 37.33 | 37.99 | 37.03 | 37.90 | 3,323,738 | +0.67(+1.79%) |
Sep 01, 2004 | 37.54 | 37.75 | 37.21 | 37.23 | 4,051,694 | -0.28(-0.75%) |
Aug 31, 2004 | 37.49 | 37.74 | 37.14 | 37.51 | 3,831,941 | +0.10(+0.26%) |
Aug 30, 2004 | 38.01 | 38.08 | 37.37 | 37.42 | 3,028,797 | -0.72(-1.88%) |
Aug 27, 2004 | 38.39 | 38.43 | 38.05 | 38.13 | 2,631,079 | -0.31(-0.81%) |
Aug 26, 2004 | 37.18 | 38.53 | 37.18 | 38.45 | 5,086,221 | +0.75(+1.98%) |
Aug 25, 2004 | 36.90 | 37.75 | 36.70 | 37.70 | 5,186,698 | +0.85(+2.31%) |
Aug 24, 2004 | 37.42 | 37.52 | 36.78 | 36.85 | 4,983,985 | -0.27(-0.74%) |
Aug 23, 2004 | 37.20 | 37.28 | 36.94 | 37.12 | 3,696,439 | -0.07(-0.20%) |
Aug 20, 2004 | 36.64 | 37.35 | 36.47 | 37.20 | 4,442,245 | +0.55(+1.51%) |
Aug 19, 2004 | 36.75 | 36.90 | 36.26 | 36.64 | 4,336,628 | -0.20(-0.54%) |
Aug 18, 2004 | 36.32 | 36.86 | 36.26 | 36.84 | 6,044,206 | +0.34(+0.93%) |
Aug 17, 2004 | 36.16 | 36.81 | 36.16 | 36.50 | 5,840,411 | +0.68(+1.90%) |
Aug 16, 2004 | 35.01 | 35.83 | 34.98 | 35.82 | 4,380,173 | +0.87(+2.48%) |
Aug 13, 2004 | 34.95 | 35.10 | 34.63 | 34.95 | 3,892,525 | +0.01(+0.04%) |
Aug 12, 2004 | 35.31 | 35.57 | 34.83 | 34.94 | 4,312,016 | -0.45(-1.27%) |
Aug 11, 2004 | 35.20 | 35.76 | 35.09 | 35.39 | 4,345,554 | -0.21(-0.60%) |
Aug 10, 2004 | 34.94 | 35.66 | 34.76 | 35.61 | 6,291,546 | +0.89(+2.56%) |
Aug 09, 2004 | 34.68 | 34.93 | 34.41 | 34.72 | 4,741,243 | +0.11(+0.32%) |
Aug 06, 2004 | 35.12 | 35.56 | 34.50 | 34.61 | 7,412,486 | -0.93(-2.62%) |
Aug 05, 2004 | 36.29 | 36.47 | 35.53 | 35.54 | 4,297,276 | -0.72(-1.98%) |
Aug 04, 2004 | 36.31 | 36.66 | 35.95 | 36.26 | 5,475,690 | -0.21(-0.57%) |
Aug 03, 2004 | 36.49 | 36.85 | 36.38 | 36.46 | 6,169,972 | -0.13(-0.34%) |
Aug 02, 2004 | 36.01 | 36.86 | 35.99 | 36.59 | 6,818,817 | +0.11(+0.30%) |
Jul 30, 2004 | 36.53 | 36.65 | 36.20 | 36.48 | 5,485,426 | -0.42(-1.14%) |
Jul 29, 2004 | 36.49 | 37.04 | 36.38 | 36.90 | 6,880,212 | +0.81(+2.25%) |
Jul 28, 2004 | 35.90 | 36.42 | 35.31 | 36.09 | 6,991,508 | +0.11(+0.31%) |
Jul 27, 2004 | 35.20 | 36.14 | 35.18 | 35.98 | 6,068,142 | +0.92(+2.64%) |
Jul 26, 2004 | 35.58 | 35.77 | 34.81 | 35.05 | 5,585,769 | -0.44(-1.25%) |
Jul 23, 2004 | 35.57 | 36.03 | 35.30 | 35.49 | 5,254,179 | -0.28(-0.79%) |
Jul 22, 2004 | 35.31 | 36.12 | 34.70 | 35.78 | 8,833,913 | +0.38(+1.07%) |
Jul 21, 2004 | 36.27 | 36.57 | 35.29 | 35.40 | 9,178,755 | -0.44(-1.22%) |
Jul 20, 2004 | 35.24 | 35.93 | 34.83 | 35.83 | 8,508,409 | +0.75(+2.13%) |
Jul 19, 2004 | 35.16 | 35.35 | 34.91 | 35.09 | 5,989,302 | +0.28(+0.81%) |
Jul 16, 2004 | 35.86 | 35.98 | 34.78 | 34.81 | 8,604,965 | -0.66(-1.86%) |
Jul 15, 2004 | 36.20 | 36.27 | 35.32 | 35.46 | 8,140,983 | -0.84(-2.30%) |
Jul 14, 2004 | 36.57 | 36.77 | 36.00 | 36.30 | 7,802,767 | -0.30(-0.83%) |
Jul 13, 2004 | 37.04 | 37.35 | 36.32 | 36.60 | 6,218,115 | -0.62(-1.67%) |
Jul 12, 2004 | 36.90 | 37.45 | 36.60 | 37.22 | 5,224,969 | +0.25(+0.68%) |
Jul 09, 2004 | 37.08 | 37.32 | 36.79 | 36.97 | 3,926,874 | +0.13(+0.36%) |
Jul 08, 2004 | 36.92 | 37.55 | 36.23 | 36.84 | 7,611,278 | -0.04(-0.12%) |
Jul 07, 2004 | 37.38 | 37.59 | 36.60 | 36.88 | 9,257,596 | -0.81(-2.16%) |
Jul 06, 2004 | 38.05 | 38.08 | 37.40 | 37.70 | 5,928,042 | -0.51(-1.34%) |
Jul 02, 2004 | 38.16 | 38.42 | 37.79 | 38.21 | 4,575,043 | +0.05(+0.14%) |
Jul 01, 2004 | 38.93 | 39.25 | 38.01 | 38.16 | 9,034,733 | -0.87(-2.22%) |
Jun 30, 2004 | 38.62 | 39.12 | 38.62 | 39.02 | 8,057,274 | +0.30(+0.76%) |
Jun 29, 2004 | 38.69 | 39.01 | 38.46 | 38.73 | 4,410,330 | +0.04(+0.10%) |
Jun 28, 2004 | 39.18 | 39.18 | 38.61 | 38.69 | 5,365,475 | -0.09(-0.23%) |
Jun 25, 2004 | 39.32 | 39.58 | 38.67 | 38.78 | 4,938,547 | -0.27(-0.70%) |
Jun 24, 2004 | 38.86 | 39.46 | 38.76 | 39.05 | 6,158,477 | +0.23(+0.59%) |
Jun 23, 2004 | 38.57 | 38.82 | 38.02 | 38.82 | 5,563,320 | +0.26(+0.67%) |
Jun 22, 2004 | 37.45 | 38.67 | 37.36 | 38.56 | 9,051,772 | +0.67(+1.76%) |
Jun 21, 2004 | 38.10 | 38.67 | 37.79 | 37.90 | 4,513,647 | -0.30(-0.77%) |
Jun 18, 2004 | 37.77 | 38.66 | 37.76 | 38.19 | 3,585,683 | +0.02(+0.06%) |
Jun 17, 2004 | 38.42 | 38.42 | 37.93 | 38.17 | 4,648,474 | -0.38(-1.00%) |
Jun 16, 2004 | 37.92 | 38.60 | 37.75 | 38.56 | 6,422,586 | +0.75(+1.98%) |
Jun 15, 2004 | 38.97 | 39.15 | 37.59 | 37.81 | 8,405,768 | -0.81(-2.09%) |
Jun 14, 2004 | 39.02 | 39.06 | 38.14 | 38.62 | 4,543,939 | -0.75(-1.90%) |
Jun 10, 2004 | 39.71 | 39.82 | 39.22 | 39.36 | 3,613,406 | -0.50(-1.24%) |
Jun 09, 2004 | 40.15 | 40.29 | 39.64 | 39.86 | 3,055,032 | -0.49(-1.21%) |
Jun 08, 2004 | 39.92 | 40.40 | 39.87 | 40.35 | 3,691,976 | -0.06(-0.15%) |
Jun 07, 2004 | 39.56 | 40.48 | 39.52 | 40.40 | 4,164,477 | +1.19(+3.04%) |
Jun 04, 2004 | 39.01 | 39.33 | 38.77 | 39.21 | 5,170,876 | +0.76(+1.98%) |
Jun 03, 2004 | 39.04 | 39.15 | 38.45 | 38.45 | 7,731,364 | -0.95(-2.40%) |
Jun 02, 2004 | 39.55 | 39.64 | 38.93 | 39.40 | 4,505,669 | -0.04(-0.09%) |
Jun 01, 2004 | 39.69 | 39.69 | 38.96 | 39.44 | 4,274,827 | -0.13(-0.34%) |
May 28, 2004 | 39.97 | 40.00 | 39.22 | 39.57 | 4,841,991 | -0.40(-1.00%) |
May 27, 2004 | 40.26 | 40.52 | 39.71 | 39.97 | 5,207,389 | -0.11(-0.28%) |
May 26, 2004 | 39.85 | 40.30 | 39.47 | 40.08 | 5,980,647 | +0.24(+0.59%) |
May 25, 2004 | 38.93 | 39.97 | 38.60 | 39.84 | 7,356,230 | +0.44(+1.13%) |
May 24, 2004 | 39.07 | 39.41 | 38.91 | 39.40 | 4,993,992 | +0.55(+1.43%) |
May 21, 2004 | 39.08 | 39.32 | 38.69 | 38.84 | 4,937,330 | +0.20(+0.52%) |
May 20, 2004 | 38.64 | 38.98 | 38.39 | 38.64 | 5,565,213 | +0.19(+0.50%) |
May 19, 2004 | 38.45 | 39.10 | 38.31 | 38.45 | 6,726,183 | +0.50(+1.33%) |
May 18, 2004 | 37.51 | 38.16 | 37.51 | 37.95 | 5,321,660 | +0.52(+1.40%) |
May 17, 2004 | 37.90 | 38.09 | 37.23 | 37.42 | 9,869,657 | -1.09(-2.82%) |
May 14, 2004 | 39.19 | 39.42 | 38.40 | 38.51 | 7,349,468 | -0.42(-1.08%) |
May 13, 2004 | 38.81 | 39.78 | 38.80 | 38.93 | 7,082,925 | -0.10(-0.25%) |
May 12, 2004 | 38.49 | 39.08 | 37.56 | 39.03 | 7,878,902 | +0.25(+0.65%) |
May 11, 2004 | 38.97 | 39.04 | 38.16 | 38.78 | 7,220,321 | +0.25(+0.65%) |
May 10, 2004 | 37.95 | 38.56 | 37.14 | 38.53 | 9,789,464 | +0.12(+0.31%) |
May 07, 2004 | 38.50 | 39.20 | 37.97 | 38.41 | 8,882,056 | -0.28(-0.73%) |
May 06, 2004 | 38.30 | 38.89 | 38.05 | 38.69 | 7,531,626 | -0.13(-0.34%) |
May 05, 2004 | 39.45 | 39.45 | 38.73 | 38.82 | 6,720,232 | +0.01(+0.04%) |
May 04, 2004 | 38.06 | 39.15 | 38.05 | 38.81 | 9,757,279 | +0.75(+1.96%) |
May 03, 2004 | 38.08 | 38.35 | 37.88 | 38.06 | 6,470,188 | +0.06(+0.16%) |
Apr 30, 2004 | 38.79 | 38.92 | 37.76 | 38.00 | 8,706,524 | -0.72(-1.85%) |
Apr 29, 2004 | 38.75 | 39.27 | 38.38 | 38.72 | 11,521,113 | -0.03(-0.08%) |
Apr 28, 2004 | 39.19 | 39.30 | 38.64 | 38.75 | 7,007,466 | -0.87(-2.18%) |
Apr 27, 2004 | 39.49 | 40.17 | 39.44 | 39.61 | 5,537,626 | -0.07(-0.17%) |
Apr 26, 2004 | 39.37 | 40.03 | 39.31 | 39.68 | 6,617,997 | +0.47(+1.19%) |
Apr 23, 2004 | 39.28 | 39.47 | 38.97 | 39.21 | 7,508,907 | -0.33(-0.84%) |
Apr 22, 2004 | 38.75 | 39.75 | 38.53 | 39.55 | 16,207,182 | +0.52(+1.33%) |
Apr 21, 2004 | 39.19 | 39.49 | 38.60 | 39.03 | 10,258,315 | -0.19(-0.49%) |
Apr 20, 2004 | 40.15 | 40.30 | 39.18 | 39.22 | 6,927,002 | -0.91(-2.27%) |
Apr 19, 2004 | 40.15 | 40.23 | 39.40 | 40.13 | 6,579,591 | -0.19(-0.48%) |
Apr 16, 2004 | 39.84 | 40.46 | 39.35 | 40.32 | 9,565,520 | +0.76(+1.93%) |
Apr 15, 2004 | 39.51 | 40.00 | 38.47 | 39.56 | 11,631,057 | +0.11(+0.28%) |
Apr 14, 2004 | 39.82 | 40.00 | 38.90 | 39.45 | 11,645,662 | -0.79(-1.97%) |
Apr 13, 2004 | 41.77 | 42.02 | 40.11 | 40.24 | 9,449,896 | -1.43(-3.42%) |
Apr 12, 2004 | 41.74 | 41.98 | 41.64 | 41.67 | 4,048,583 | +0.11(+0.27%) |
Apr 08, 2004 | 41.96 | 41.99 | 41.26 | 41.56 | 4,434,807 | -0.22(-0.53%) |
Apr 07, 2004 | 42.04 | 42.36 | 41.68 | 41.78 | 5,016,982 | -0.33(-0.79%) |
Apr 06, 2004 | 41.41 | 42.23 | 41.41 | 42.11 | 5,275,140 | +0.26(+0.62%) |
Apr 05, 2004 | 42.08 | 42.17 | 41.40 | 41.85 | 7,243,311 | -0.11(-0.26%) |
Apr 02, 2004 | 43.06 | 43.26 | 41.82 | 41.96 | 9,298,706 | -0.35(-0.82%) |