Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 42.32 | 42.46 | 42.29 | 42.45 | 395,044 | +0.43(+1.02%) |
Jan 28, 2005 | 42.18 | 42.20 | 41.84 | 42.02 | 232,363 | -0.15(-0.37%) |
Jan 27, 2005 | 42.04 | 42.27 | 41.99 | 42.18 | 201,724 | +0.06(+0.14%) |
Jan 26, 2005 | 42.01 | 42.17 | 41.93 | 42.12 | 179,762 | +0.26(+0.62%) |
Jan 25, 2005 | 41.88 | 42.10 | 41.75 | 41.86 | 307,738 | +0.11(+0.26%) |
Jan 24, 2005 | 41.97 | 42.11 | 41.71 | 41.75 | 324,820 | -0.23(-0.54%) |
Jan 21, 2005 | 42.23 | 42.35 | 41.93 | 41.98 | 529,256 | -0.22(-0.52%) |
Jan 20, 2005 | 42.32 | 42.38 | 42.09 | 42.20 | 308,823 | -0.26(-0.61%) |
Jan 19, 2005 | 42.82 | 42.88 | 42.45 | 42.45 | 270,864 | -0.38(-0.90%) |
Jan 18, 2005 | 42.39 | 42.89 | 42.27 | 42.84 | 360,610 | +0.46(+1.09%) |
Jan 14, 2005 | 42.30 | 42.49 | 42.20 | 42.38 | 329,971 | +0.19(+0.45%) |
Jan 13, 2005 | 42.43 | 42.51 | 42.11 | 42.19 | 204,978 | -0.33(-0.78%) |
Jan 12, 2005 | 42.38 | 42.52 | 42.05 | 42.52 | 588,634 | +0.19(+0.44%) |
Jan 11, 2005 | 42.52 | 42.52 | 42.24 | 42.33 | 287,674 | -0.26(-0.61%) |
Jan 10, 2005 | 42.45 | 42.82 | 42.44 | 42.59 | 791,986 | +0.17(+0.40%) |
Jan 07, 2005 | 42.64 | 42.65 | 42.31 | 42.42 | 367,659 | -0.14(-0.32%) |
Jan 06, 2005 | 42.45 | 42.71 | 42.36 | 42.56 | 273,575 | +0.20(+0.48%) |
Jan 05, 2005 | 42.69 | 42.76 | 42.36 | 42.36 | 516,241 | -0.29(-0.69%) |
Jan 04, 2005 | 43.34 | 43.34 | 42.52 | 42.65 | 331,056 | -0.58(-1.33%) |
Jan 03, 2005 | 43.82 | 43.83 | 43.12 | 43.23 | 711,730 | -0.47(-1.07%) |
Dec 31, 2004 | 43.74 | 43.82 | 43.48 | 43.69 | 387,994 | +0.04(+0.10%) |
Dec 30, 2004 | 43.67 | 43.76 | 43.63 | 43.65 | 222,059 | -0.04(-0.08%) |
Dec 29, 2004 | 43.54 | 43.69 | 43.54 | 43.69 | 306,654 | +0.06(+0.14%) |
Dec 28, 2004 | 43.32 | 43.62 | 43.32 | 43.62 | 399,924 | +0.36(+0.84%) |
Dec 27, 2004 | 43.50 | 43.59 | 43.26 | 43.26 | 573,722 | -0.50(-1.14%) |
Dec 23, 2004 | 43.78 | 43.89 | 43.71 | 43.76 | 1,502,361 | +0.05(+0.11%) |
Dec 22, 2004 | 43.56 | 43.81 | 43.56 | 43.71 | 228,296 | +0.16(+0.37%) |
Dec 21, 2004 | 43.35 | 43.55 | 43.21 | 43.55 | 330,242 | +0.40(+0.93%) |
Dec 20, 2004 | 43.39 | 43.46 | 43.07 | 43.15 | 2,698,610 | -0.08(-0.18%) |
Dec 17, 2004 | 43.24 | 43.34 | 43.11 | 43.23 | 1,267,829 | -0.22(-0.51%) |
Dec 16, 2004 | 43.44 | 43.58 | 43.27 | 43.45 | 931,892 | -0.07(-0.17%) |
Dec 15, 2004 | 43.38 | 43.57 | 43.30 | 43.52 | 429,207 | +0.14(+0.32%) |
Dec 14, 2004 | 43.21 | 43.48 | 43.20 | 43.38 | 850,551 | +0.19(+0.44%) |
Dec 13, 2004 | 43.08 | 43.19 | 42.86 | 43.19 | 212,027 | +0.41(+0.95%) |
Dec 10, 2004 | 42.78 | 42.94 | 42.64 | 42.78 | 279,540 | -0.05(-0.12%) |
Dec 09, 2004 | 42.51 | 42.87 | 42.26 | 42.83 | 291,741 | +0.20(+0.47%) |
Dec 08, 2004 | 42.50 | 42.68 | 42.38 | 42.64 | 268,966 | +0.17(+0.40%) |
Dec 07, 2004 | 42.97 | 42.97 | 42.43 | 42.47 | 187,354 | -0.42(-0.98%) |
Dec 06, 2004 | 42.95 | 43.02 | 42.76 | 42.89 | 381,487 | -0.03(-0.06%) |
Dec 03, 2004 | 42.97 | 43.18 | 42.86 | 42.91 | 288,488 | +0.01(+0.02%) |
Dec 02, 2004 | 42.91 | 43.10 | 42.84 | 42.90 | 369,557 | -0.02(-0.05%) |
Dec 01, 2004 | 42.51 | 42.96 | 42.51 | 42.93 | 768,126 | +0.55(+1.30%) |
Nov 30, 2004 | 42.49 | 42.50 | 42.30 | 42.38 | 197,928 | -0.09(-0.22%) |
Nov 29, 2004 | 42.75 | 42.77 | 42.24 | 42.47 | 322,108 | -0.09(-0.22%) |
Nov 26, 2004 | 42.56 | 42.73 | 42.55 | 42.56 | 491,026 | +0.00(+0.00%) |
Nov 24, 2004 | 42.47 | 42.56 | 42.36 | 42.56 | 256,222 | +0.24(+0.58%) |
Nov 23, 2004 | 42.30 | 42.41 | 42.10 | 42.32 | 715,526 | +0.01(+0.03%) |
Nov 22, 2004 | 42.03 | 42.32 | 41.92 | 42.30 | 2,199,450 | +0.28(+0.66%) |
Nov 19, 2004 | 42.47 | 42.52 | 41.96 | 42.03 | 1,084,270 | -0.52(-1.21%) |
Nov 18, 2004 | 42.41 | 42.54 | 42.34 | 42.54 | 169,459 | +0.07(+0.16%) |
Nov 17, 2004 | 42.52 | 42.72 | 42.32 | 42.48 | 465,539 | +0.25(+0.59%) |
Nov 16, 2004 | 42.47 | 42.47 | 42.20 | 42.23 | 1,252,645 | -0.25(-0.59%) |
Nov 15, 2004 | 42.47 | 42.52 | 42.36 | 42.48 | 1,104,334 | +0.03(+0.07%) |
Nov 12, 2004 | 42.16 | 42.46 | 42.01 | 42.45 | 296,893 | +0.36(+0.86%) |
Nov 11, 2004 | 41.79 | 42.12 | 41.77 | 42.09 | 244,564 | +0.39(+0.94%) |
Nov 10, 2004 | 41.68 | 41.93 | 41.64 | 41.70 | 194,132 | +0.02(+0.05%) |
Nov 09, 2004 | 41.66 | 41.84 | 41.60 | 41.68 | 249,444 | +0.04(+0.11%) |
Nov 08, 2004 | 41.71 | 41.76 | 41.60 | 41.63 | 402,636 | -0.10(-0.25%) |
Nov 05, 2004 | 41.77 | 41.93 | 41.58 | 41.74 | 617,917 | +0.15(+0.35%) |
Nov 04, 2004 | 41.01 | 41.59 | 40.93 | 41.59 | 1,189,199 | +0.64(+1.57%) |
Nov 03, 2004 | 41.15 | 41.17 | 40.81 | 40.95 | 1,169,135 | +0.52(+1.30%) |
Nov 02, 2004 | 40.56 | 40.85 | 40.39 | 40.42 | 990,457 | -0.10(-0.24%) |
Nov 01, 2004 | 40.51 | 40.57 | 40.37 | 40.52 | 386,639 | +0.06(+0.15%) |
Oct 29, 2004 | 40.39 | 40.50 | 40.26 | 40.46 | 172,713 | +0.12(+0.29%) |
Oct 28, 2004 | 40.31 | 40.48 | 40.15 | 40.34 | 296,079 | -0.02(-0.05%) |
Oct 27, 2004 | 39.83 | 40.37 | 39.74 | 40.36 | 999,947 | +0.49(+1.23%) |
Oct 26, 2004 | 39.28 | 39.87 | 39.28 | 39.87 | 1,861,615 | +0.62(+1.58%) |
Oct 25, 2004 | 39.46 | 39.46 | 39.09 | 39.25 | 1,754,517 | -0.03(-0.08%) |
Oct 22, 2004 | 39.72 | 39.72 | 39.26 | 39.28 | 1,393,093 | -0.36(-0.90%) |
Oct 21, 2004 | 39.54 | 39.70 | 39.39 | 39.64 | 305,298 | +0.18(+0.46%) |
Oct 20, 2004 | 39.37 | 39.52 | 39.14 | 39.46 | 240,225 | +0.01(+0.03%) |
Oct 19, 2004 | 39.91 | 39.96 | 39.44 | 39.45 | 526,816 | -0.35(-0.88%) |
Oct 18, 2004 | 39.57 | 39.85 | 39.42 | 39.80 | 164,036 | +0.17(+0.44%) |
Oct 15, 2004 | 39.56 | 39.77 | 39.37 | 39.62 | 329,700 | +0.21(+0.54%) |
Oct 14, 2004 | 39.80 | 39.80 | 39.38 | 39.41 | 322,651 | -0.35(-0.89%) |
Oct 13, 2004 | 40.11 | 40.17 | 39.61 | 39.76 | 215,552 | -0.30(-0.74%) |
Oct 12, 2004 | 39.87 | 40.15 | 39.82 | 40.06 | 210,943 | -0.09(-0.22%) |
Oct 11, 2004 | 40.18 | 40.18 | 40.05 | 40.15 | 854,347 | +0.10(+0.24%) |
Oct 08, 2004 | 40.35 | 40.45 | 39.97 | 40.05 | 351,391 | -0.34(-0.83%) |
Oct 07, 2004 | 40.72 | 40.75 | 40.33 | 40.39 | 320,482 | -0.37(-0.90%) |
Oct 06, 2004 | 40.46 | 40.75 | 40.46 | 40.75 | 103,031 | +0.25(+0.61%) |
Oct 05, 2004 | 40.57 | 40.62 | 40.42 | 40.51 | 108,996 | -0.01(-0.03%) |
Oct 04, 2004 | 40.57 | 40.74 | 40.52 | 40.52 | 269,508 | +0.13(+0.33%) |
Oct 01, 2004 | 39.96 | 40.39 | 39.96 | 40.39 | 278,184 | +0.64(+1.61%) |
Sep 30, 2004 | 39.72 | 39.84 | 39.61 | 39.74 | 383,927 | +0.07(+0.17%) |
Sep 29, 2004 | 39.46 | 39.70 | 39.46 | 39.68 | 596,226 | +0.09(+0.22%) |
Sep 28, 2004 | 39.32 | 39.63 | 39.25 | 39.59 | 553,116 | +0.21(+0.54%) |
Sep 27, 2004 | 39.39 | 39.50 | 39.29 | 39.38 | 262,459 | -0.34(-0.86%) |
Sep 24, 2004 | 39.59 | 39.85 | 39.59 | 39.72 | 255,951 | +0.09(+0.22%) |
Sep 23, 2004 | 39.83 | 39.83 | 39.62 | 39.63 | 406,974 | -0.17(-0.43%) |
Sep 22, 2004 | 40.09 | 40.09 | 39.75 | 39.80 | 531,154 | -0.55(-1.37%) |
Sep 21, 2004 | 40.16 | 40.41 | 40.11 | 40.35 | 589,719 | +0.26(+0.64%) |
Sep 20, 2004 | 40.16 | 40.22 | 40.02 | 40.09 | 752,943 | -0.15(-0.38%) |
Sep 17, 2004 | 40.29 | 40.36 | 40.11 | 40.25 | 592,702 | +0.12(+0.30%) |
Sep 16, 2004 | 40.05 | 40.23 | 40.05 | 40.13 | 758,908 | +0.13(+0.32%) |
Sep 15, 2004 | 40.20 | 40.20 | 39.95 | 40.00 | 1,024,891 | -0.25(-0.62%) |
Sep 14, 2004 | 40.20 | 40.28 | 40.09 | 40.25 | 681,092 | +0.12(+0.29%) |
Sep 13, 2004 | 40.15 | 40.28 | 40.07 | 40.13 | 333,225 | +0.06(+0.16%) |
Sep 10, 2004 | 39.81 | 40.11 | 39.67 | 40.07 | 887,155 | +0.27(+0.67%) |
Sep 09, 2004 | 39.76 | 39.95 | 39.65 | 39.80 | 363,592 | +0.08(+0.20%) |
Sep 08, 2004 | 39.92 | 39.97 | 39.72 | 39.72 | 1,508,055 | -0.17(-0.42%) |
Sep 07, 2004 | 39.91 | 40.02 | 39.74 | 39.89 | 722,304 | +0.28(+0.70%) |
Sep 03, 2004 | 39.74 | 39.89 | 39.60 | 39.61 | 194,404 | -0.13(-0.33%) |
Sep 02, 2004 | 39.39 | 39.82 | 39.35 | 39.74 | 122,553 | +0.44(+1.13%) |
Sep 01, 2004 | 39.26 | 39.48 | 39.09 | 39.30 | 901,254 | +0.07(+0.19%) |
Aug 31, 2004 | 39.15 | 39.23 | 38.90 | 39.23 | 1,329,376 | +0.14(+0.35%) |
Aug 30, 2004 | 39.32 | 39.33 | 39.08 | 39.09 | 78,900 | -0.28(-0.71%) |
Aug 27, 2004 | 39.28 | 39.43 | 39.26 | 39.37 | 377,420 | +0.14(+0.37%) |
Aug 26, 2004 | 39.24 | 39.31 | 39.19 | 39.23 | 1,096,200 | -0.02(-0.05%) |
Aug 25, 2004 | 39.02 | 39.28 | 38.84 | 39.25 | 514,343 | +0.35(+0.90%) |
Aug 24, 2004 | 39.15 | 39.15 | 38.84 | 38.90 | 627,949 | -0.06(-0.16%) |
Aug 23, 2004 | 39.13 | 39.13 | 38.91 | 38.96 | 354,645 | -0.09(-0.23%) |
Aug 20, 2004 | 38.69 | 39.09 | 38.65 | 39.05 | 662,383 | +0.32(+0.84%) |
Aug 19, 2004 | 38.73 | 38.82 | 38.52 | 38.73 | 221,517 | -0.12(-0.30%) |
Aug 18, 2004 | 38.28 | 38.84 | 38.28 | 38.84 | 280,082 | +0.46(+1.20%) |
Aug 17, 2004 | 38.37 | 38.55 | 38.30 | 38.38 | 143,701 | +0.19(+0.50%) |
Aug 16, 2004 | 37.82 | 38.27 | 37.80 | 38.19 | 229,109 | +0.48(+1.26%) |
Aug 13, 2004 | 37.77 | 37.86 | 37.58 | 37.72 | 231,549 | +0.06(+0.16%) |
Aug 12, 2004 | 38.03 | 38.05 | 37.66 | 37.66 | 246,462 | -0.42(-1.10%) |
Aug 11, 2004 | 37.97 | 38.17 | 37.74 | 38.08 | 186,270 | -0.10(-0.25%) |
Aug 10, 2004 | 37.90 | 38.22 | 37.84 | 38.17 | 281,167 | +0.45(+1.19%) |
Aug 09, 2004 | 37.80 | 37.86 | 37.67 | 37.72 | 525,460 | +0.01(+0.03%) |
Aug 06, 2004 | 38.03 | 38.04 | 37.66 | 37.71 | 704,680 | -0.53(-1.40%) |
Aug 05, 2004 | 38.95 | 38.95 | 38.25 | 38.25 | 468,793 | -0.65(-1.68%) |
Aug 04, 2004 | 38.76 | 39.05 | 38.68 | 38.90 | 335,123 | -0.10(-0.26%) |
Aug 03, 2004 | 39.28 | 39.28 | 39.00 | 39.00 | 81,069 | -0.30(-0.77%) |
Aug 02, 2004 | 38.91 | 39.31 | 38.91 | 39.31 | 172,713 | +0.10(+0.25%) |
Jul 30, 2004 | 39.05 | 39.21 | 38.94 | 39.21 | 337,292 | +0.12(+0.31%) |
Jul 29, 2004 | 38.98 | 39.14 | 38.87 | 39.08 | 217,179 | +0.25(+0.64%) |
Jul 28, 2004 | 38.72 | 38.95 | 38.38 | 38.84 | 537,390 | +0.03(+0.08%) |
Jul 27, 2004 | 38.54 | 38.87 | 38.49 | 38.81 | 335,936 | +0.38(+0.99%) |
Jul 26, 2004 | 38.62 | 38.70 | 38.22 | 38.43 | 674,856 | -0.11(-0.30%) |
Jul 23, 2004 | 38.76 | 38.83 | 38.49 | 38.54 | 450,627 | -0.43(-1.10%) |
Jul 22, 2004 | 38.76 | 39.08 | 38.52 | 38.97 | 542,270 | +0.13(+0.34%) |
Jul 21, 2004 | 39.72 | 39.74 | 38.84 | 38.84 | 344,070 | -0.66(-1.68%) |
Jul 20, 2004 | 39.15 | 39.50 | 39.15 | 39.50 | 235,345 | +0.28(+0.71%) |
Jul 19, 2004 | 39.30 | 39.33 | 39.02 | 39.22 | 330,785 | +0.00(+0.00%) |
Jul 16, 2004 | 39.61 | 39.62 | 39.19 | 39.22 | 355,458 | -0.18(-0.46%) |
Jul 15, 2004 | 39.59 | 39.67 | 39.39 | 39.40 | 236,158 | -0.10(-0.24%) |
Jul 14, 2004 | 39.48 | 39.82 | 39.43 | 39.50 | 232,363 | -0.18(-0.46%) |
Jul 13, 2004 | 39.61 | 39.72 | 39.57 | 39.68 | 116,859 | +0.07(+0.18%) |
Jul 12, 2004 | 39.61 | 39.70 | 39.38 | 39.61 | 279,269 | -0.01(-0.03%) |
Jul 09, 2004 | 39.54 | 39.70 | 39.53 | 39.62 | 449,542 | +0.12(+0.31%) |
Jul 08, 2004 | 39.80 | 39.88 | 39.48 | 39.50 | 357,898 | -0.35(-0.89%) |
Jul 07, 2004 | 39.83 | 40.00 | 39.78 | 39.85 | 312,347 | +0.03(+0.06%) |
Jul 06, 2004 | 40.09 | 40.11 | 39.70 | 39.83 | 483,976 | -0.32(-0.81%) |
Jul 02, 2004 | 40.28 | 40.29 | 40.06 | 40.15 | 915,082 | -0.10(-0.26%) |
Jul 01, 2004 | 40.68 | 40.73 | 40.09 | 40.26 | 476,113 | -0.39(-0.97%) |
Jun 30, 2004 | 40.57 | 40.76 | 40.40 | 40.65 | 669,704 | +0.16(+0.40%) |
Jun 29, 2004 | 40.37 | 40.54 | 40.31 | 40.49 | 166,206 | +0.17(+0.43%) |
Jun 28, 2004 | 40.68 | 40.70 | 40.29 | 40.32 | 726,100 | -0.35(-0.87%) |
Jun 25, 2004 | 40.70 | 40.86 | 40.54 | 40.67 | 213,925 | -0.04(-0.11%) |
Jun 24, 2004 | 40.79 | 40.85 | 40.65 | 40.71 | 423,242 | -0.08(-0.19%) |
Jun 23, 2004 | 40.36 | 40.81 | 40.30 | 40.79 | 124,722 | +0.42(+1.03%) |
Jun 22, 2004 | 40.20 | 40.42 | 40.07 | 40.37 | 426,224 | +0.11(+0.27%) |
Jun 21, 2004 | 40.44 | 40.50 | 40.25 | 40.27 | 177,322 | -0.10(-0.25%) |
Jun 18, 2004 | 40.29 | 40.57 | 40.22 | 40.37 | 1,124,940 | +0.01(+0.03%) |
Jun 17, 2004 | 40.32 | 40.36 | 40.11 | 40.36 | 209,587 | -0.01(-0.03%) |
Jun 16, 2004 | 40.42 | 40.42 | 40.24 | 40.37 | 186,812 | +0.03(+0.07%) |
Jun 15, 2004 | 40.20 | 40.50 | 40.19 | 40.34 | 191,692 | +0.33(+0.82%) |
Jun 14, 2004 | 40.31 | 40.31 | 39.94 | 40.01 | 828,318 | -0.42(-1.03%) |
Jun 10, 2004 | 40.40 | 40.46 | 40.35 | 40.43 | 476,384 | +0.09(+0.23%) |
Jun 09, 2004 | 40.64 | 40.64 | 40.29 | 40.33 | 274,389 | -0.36(-0.89%) |
Jun 08, 2004 | 40.61 | 40.72 | 40.52 | 40.70 | 612,223 | +0.05(+0.13%) |
Jun 07, 2004 | 40.28 | 40.66 | 40.23 | 40.64 | 281,709 | +0.60(+1.49%) |
Jun 04, 2004 | 40.13 | 40.26 | 39.97 | 40.05 | 200,097 | +0.24(+0.60%) |
Jun 03, 2004 | 40.11 | 40.11 | 39.81 | 39.81 | 167,561 | -0.32(-0.80%) |
Jun 02, 2004 | 40.10 | 40.25 | 39.93 | 40.13 | 568,842 | +0.11(+0.28%) |
Jun 01, 2004 | 39.94 | 40.05 | 39.74 | 40.02 | 262,187 | +0.04(+0.09%) |
May 28, 2004 | 40.00 | 40.01 | 39.85 | 39.98 | 243,208 | +0.04(+0.09%) |
May 27, 2004 | 40.00 | 40.07 | 39.71 | 39.94 | 598,124 | +0.18(+0.46%) |
May 26, 2004 | 39.63 | 39.81 | 39.54 | 39.76 | 303,400 | +0.08(+0.20%) |
May 25, 2004 | 38.91 | 39.68 | 38.86 | 39.68 | 1,300,907 | +0.66(+1.69%) |
May 24, 2004 | 39.13 | 39.19 | 38.86 | 39.02 | 589,990 | +0.15(+0.38%) |
May 21, 2004 | 38.91 | 39.05 | 38.73 | 38.87 | 235,887 | +0.15(+0.38%) |
May 20, 2004 | 38.65 | 38.81 | 38.53 | 38.72 | 196,573 | +0.01(+0.04%) |
May 19, 2004 | 39.09 | 39.32 | 38.64 | 38.71 | 626,865 | -0.05(-0.13%) |
May 18, 2004 | 38.56 | 38.82 | 38.56 | 38.76 | 546,066 | +0.31(+0.80%) |
May 17, 2004 | 38.43 | 38.65 | 38.28 | 38.45 | 2,036,498 | -0.44(-1.14%) |
May 14, 2004 | 38.95 | 39.13 | 38.62 | 38.90 | 262,187 | -0.01(-0.04%) |
May 13, 2004 | 38.80 | 39.17 | 38.80 | 38.91 | 1,008,894 | -0.11(-0.28%) |
May 12, 2004 | 38.84 | 39.02 | 38.23 | 39.02 | 420,531 | +0.14(+0.36%) |
May 11, 2004 | 38.73 | 38.95 | 38.65 | 38.88 | 472,589 | +0.34(+0.87%) |
May 10, 2004 | 38.63 | 38.82 | 38.28 | 38.55 | 1,694,867 | -0.54(-1.39%) |
May 07, 2004 | 39.56 | 39.76 | 39.02 | 39.09 | 368,201 | -0.55(-1.40%) |
May 06, 2004 | 39.79 | 39.80 | 39.35 | 39.64 | 238,870 | -0.39(-0.99%) |
May 05, 2004 | 39.94 | 40.09 | 39.80 | 40.04 | 177,593 | +0.17(+0.42%) |
May 04, 2004 | 39.89 | 40.16 | 39.65 | 39.87 | 151,564 | +0.04(+0.10%) |
May 03, 2004 | 39.70 | 39.87 | 39.24 | 39.83 | 873,327 | +0.42(+1.07%) |
Apr 30, 2004 | 39.67 | 39.90 | 39.24 | 39.41 | 437,612 | -0.32(-0.81%) |
Apr 29, 2004 | 40.02 | 40.29 | 39.49 | 39.73 | 296,079 | -0.38(-0.95%) |
Apr 28, 2004 | 40.56 | 40.56 | 40.06 | 40.11 | 249,444 | -0.57(-1.41%) |
Apr 27, 2004 | 40.57 | 40.94 | 40.57 | 40.68 | 222,873 | +0.09(+0.23%) |
Apr 26, 2004 | 40.81 | 40.94 | 40.50 | 40.59 | 332,140 | -0.17(-0.43%) |
Apr 23, 2004 | 40.84 | 40.84 | 40.49 | 40.76 | 260,018 | -0.00(-0.01%) |
Apr 22, 2004 | 40.07 | 40.82 | 40.07 | 40.77 | 487,772 | +0.64(+1.59%) |
Apr 21, 2004 | 39.99 | 40.18 | 39.84 | 40.13 | 245,919 | +0.26(+0.65%) |
Apr 20, 2004 | 40.57 | 40.70 | 39.87 | 39.87 | 228,024 | -0.65(-1.59%) |
Apr 19, 2004 | 40.41 | 40.55 | 40.26 | 40.51 | 180,305 | +0.05(+0.12%) |
Apr 16, 2004 | 40.32 | 40.56 | 40.15 | 40.47 | 248,360 | +0.19(+0.48%) |
Apr 15, 2004 | 40.46 | 40.47 | 39.98 | 40.28 | 312,890 | +0.02(+0.05%) |
Apr 14, 2004 | 40.07 | 40.47 | 40.01 | 40.26 | 1,076,949 | -0.13(-0.33%) |
Apr 13, 2004 | 41.09 | 41.09 | 40.28 | 40.39 | 991,813 | -0.55(-1.34%) |
Apr 12, 2004 | 40.96 | 41.05 | 40.87 | 40.94 | 1,069,629 | +0.13(+0.32%) |
Apr 08, 2004 | 40.99 | 41.16 | 40.58 | 40.81 | 268,424 | -0.06(-0.14%) |
Apr 07, 2004 | 40.95 | 41.04 | 40.72 | 40.87 | 213,383 | -0.17(-0.41%) |
Apr 06, 2004 | 41.15 | 41.15 | 40.88 | 41.04 | 310,178 | -0.11(-0.27%) |
Apr 05, 2004 | 40.92 | 41.18 | 40.87 | 41.15 | 996,693 | +0.27(+0.66%) |
Apr 02, 2004 | 40.85 | 41.00 | 40.73 | 40.88 | 497,533 | +0.37(+0.91%) |
Apr 01, 2004 | 40.31 | 40.64 | 40.31 | 40.51 | 274,389 | +0.21(+0.51%) |
Mar 31, 2004 | 40.29 | 40.42 | 40.06 | 40.30 | 280,082 | +0.07(+0.18%) |
Mar 30, 2004 | 40.09 | 40.31 | 40.02 | 40.23 | 308,823 | +0.22(+0.55%) |
Mar 29, 2004 | 39.84 | 40.13 | 39.80 | 40.01 | 1,615,967 | +0.27(+0.67%) |
Mar 26, 2004 | 39.65 | 39.92 | 39.61 | 39.74 | 1,467,113 | +0.10(+0.24%) |
Mar 25, 2004 | 39.30 | 39.72 | 39.21 | 39.65 | 241,310 | +0.55(+1.42%) |
Mar 24, 2004 | 39.10 | 39.31 | 38.82 | 39.09 | 329,971 | -0.04(-0.10%) |
Mar 23, 2004 | 39.40 | 39.41 | 39.05 | 39.14 | 392,604 | -0.04(-0.11%) |
Mar 22, 2004 | 39.43 | 39.46 | 39.00 | 39.18 | 609,783 | -0.51(-1.27%) |
Mar 19, 2004 | 40.17 | 40.17 | 39.69 | 39.69 | 206,876 | -0.46(-1.16%) |
Mar 18, 2004 | 40.20 | 40.27 | 39.81 | 40.15 | 534,136 | -0.05(-0.12%) |
Mar 17, 2004 | 39.96 | 40.27 | 39.96 | 40.20 | 243,208 | +0.43(+1.08%) |
Mar 16, 2004 | 39.57 | 39.90 | 39.41 | 39.77 | 395,857 | +0.22(+0.55%) |
Mar 15, 2004 | 39.95 | 40.00 | 39.43 | 39.55 | 654,249 | -0.61(-1.52%) |
Mar 12, 2004 | 39.80 | 40.16 | 39.72 | 40.16 | 421,615 | +0.56(+1.42%) |
Mar 11, 2004 | 39.85 | 40.32 | 39.54 | 39.60 | 1,092,404 | -0.51(-1.28%) |
Mar 10, 2004 | 40.81 | 40.84 | 40.07 | 40.11 | 364,405 | -0.73(-1.79%) |
Mar 09, 2004 | 40.92 | 41.01 | 40.66 | 40.84 | 503,769 | -0.21(-0.52%) |
Mar 08, 2004 | 41.44 | 41.54 | 41.06 | 41.06 | 360,610 | -0.38(-0.92%) |
Mar 05, 2004 | 41.07 | 41.60 | 41.07 | 41.44 | 247,817 | +0.13(+0.31%) |
Mar 04, 2004 | 41.17 | 41.31 | 41.03 | 41.31 | 264,899 | +0.18(+0.45%) |
Mar 03, 2004 | 41.07 | 41.17 | 40.83 | 41.12 | 149,395 | +0.02(+0.05%) |
Mar 02, 2004 | 41.30 | 41.34 | 41.00 | 41.10 | 313,432 | -0.15(-0.37%) |
Mar 01, 2004 | 40.90 | 41.34 | 40.85 | 41.25 | 427,580 | +0.40(+0.98%) |
Feb 27, 2004 | 40.85 | 41.05 | 40.67 | 40.85 | 297,977 | +0.06(+0.14%) |
Feb 26, 2004 | 40.70 | 40.89 | 40.51 | 40.80 | 731,252 | +0.06(+0.14%) |
Feb 25, 2004 | 40.48 | 40.75 | 40.48 | 40.74 | 355,729 | +0.22(+0.54%) |
Feb 24, 2004 | 40.39 | 40.68 | 40.33 | 40.52 | 187,896 | +0.02(+0.05%) |
Feb 23, 2004 | 40.84 | 40.84 | 40.40 | 40.50 | 304,485 | -0.27(-0.67%) |
Feb 20, 2004 | 40.90 | 40.94 | 40.51 | 40.77 | 403,991 | -0.13(-0.31%) |
Feb 19, 2004 | 41.33 | 41.34 | 40.87 | 40.90 | 339,732 | -0.22(-0.55%) |
Feb 18, 2004 | 41.29 | 41.29 | 40.98 | 41.12 | 231,007 | -0.18(-0.45%) |
Feb 17, 2004 | 41.16 | 41.31 | 41.09 | 41.31 | 403,991 | +0.43(+1.05%) |
Feb 13, 2004 | 41.17 | 41.22 | 40.76 | 40.88 | 283,336 | -0.21(-0.51%) |
Feb 12, 2004 | 41.27 | 41.27 | 41.05 | 41.09 | 271,677 | -0.11(-0.27%) |
Feb 11, 2004 | 40.87 | 41.30 | 40.74 | 41.20 | 462,828 | +0.34(+0.83%) |
Feb 10, 2004 | 40.68 | 40.91 | 40.57 | 40.86 | 181,118 | +0.26(+0.64%) |
Feb 09, 2004 | 40.68 | 40.75 | 40.57 | 40.60 | 201,453 | -0.05(-0.13%) |
Feb 06, 2004 | 40.20 | 40.67 | 40.13 | 40.66 | 252,698 | +0.55(+1.37%) |
Feb 05, 2004 | 40.00 | 40.21 | 39.94 | 40.11 | 188,167 | +0.13(+0.32%) |
Feb 04, 2004 | 40.16 | 40.26 | 39.93 | 39.98 | 392,332 | -0.38(-0.93%) |
Feb 03, 2004 | 40.31 | 40.46 | 40.22 | 40.35 | 203,622 | -0.01(-0.03%) |