Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.87 | 40.98 | 40.73 | 40.92 | 6,190,519 | -0.01(-0.04%) |
Feb 25, 2005 | 39.90 | 40.97 | 39.70 | 40.94 | 6,048,403 | +0.78(+1.95%) |
Feb 24, 2005 | 39.61 | 40.16 | 39.43 | 40.16 | 5,226,063 | +0.91(+2.31%) |
Feb 23, 2005 | 39.31 | 39.54 | 39.13 | 39.25 | 5,470,938 | +0.42(+1.09%) |
Feb 22, 2005 | 38.97 | 39.12 | 38.76 | 38.82 | 4,469,139 | -0.47(-1.19%) |
Feb 18, 2005 | 39.96 | 39.96 | 39.12 | 39.29 | 6,454,468 | -0.66(-1.64%) |
Feb 17, 2005 | 40.35 | 40.54 | 39.89 | 39.95 | 5,552,742 | -0.19(-0.48%) |
Feb 16, 2005 | 40.31 | 40.42 | 40.05 | 40.14 | 3,717,454 | -0.38(-0.94%) |
Feb 15, 2005 | 40.39 | 40.81 | 40.21 | 40.52 | 4,435,692 | +0.29(+0.72%) |
Feb 14, 2005 | 40.21 | 40.45 | 39.99 | 40.23 | 3,872,331 | -0.07(-0.18%) |
Feb 11, 2005 | 40.01 | 40.42 | 39.72 | 40.31 | 2,960,934 | +0.21(+0.52%) |
Feb 10, 2005 | 40.29 | 40.52 | 39.93 | 40.10 | 4,882,324 | -0.19(-0.48%) |
Feb 09, 2005 | 39.83 | 40.32 | 39.72 | 40.29 | 6,495,034 | +0.46(+1.16%) |
Feb 08, 2005 | 39.20 | 39.92 | 39.00 | 39.83 | 8,154,490 | +0.74(+1.90%) |
Feb 07, 2005 | 39.02 | 39.23 | 38.94 | 39.08 | 5,011,948 | -0.06(-0.15%) |
Feb 04, 2005 | 38.67 | 39.38 | 38.64 | 39.14 | 4,466,184 | +0.43(+1.12%) |
Feb 03, 2005 | 39.42 | 39.42 | 38.67 | 38.71 | 5,640,591 | -0.17(-0.44%) |
Feb 02, 2005 | 38.86 | 39.37 | 38.28 | 38.88 | 8,187,534 | +0.89(+2.33%) |
Feb 01, 2005 | 37.67 | 38.10 | 37.39 | 38.00 | 3,606,233 | +0.33(+0.87%) |
Jan 31, 2005 | 37.41 | 37.69 | 37.28 | 37.67 | 5,231,167 | +0.51(+1.36%) |
Jan 28, 2005 | 37.95 | 37.95 | 36.88 | 37.16 | 4,993,008 | -0.78(-2.06%) |
Jan 27, 2005 | 36.88 | 37.97 | 36.88 | 37.95 | 6,325,113 | +0.83(+2.23%) |
Jan 26, 2005 | 36.90 | 37.48 | 36.87 | 37.12 | 4,742,760 | +0.01(+0.04%) |
Jan 25, 2005 | 37.33 | 37.38 | 36.87 | 37.10 | 3,968,777 | +0.15(+0.40%) |
Jan 24, 2005 | 37.47 | 37.67 | 36.87 | 36.95 | 4,055,686 | -0.32(-0.86%) |
Jan 21, 2005 | 37.71 | 37.95 | 37.23 | 37.28 | 3,483,056 | -0.62(-1.63%) |
Jan 20, 2005 | 38.04 | 38.35 | 37.88 | 37.89 | 3,301,046 | -0.38(-0.99%) |
Jan 19, 2005 | 38.41 | 38.61 | 38.20 | 38.27 | 3,657,948 | -0.35(-0.91%) |
Jan 18, 2005 | 37.60 | 38.69 | 37.56 | 38.62 | 4,751,625 | +0.72(+1.91%) |
Jan 14, 2005 | 37.67 | 37.96 | 37.30 | 37.90 | 4,143,266 | +0.21(+0.55%) |
Jan 13, 2005 | 38.64 | 38.82 | 37.66 | 37.69 | 5,712,186 | -0.98(-2.52%) |
Jan 12, 2005 | 37.97 | 38.68 | 37.93 | 38.67 | 5,542,399 | +0.83(+2.20%) |
Jan 11, 2005 | 37.99 | 38.04 | 37.68 | 37.83 | 2,745,745 | -0.12(-0.31%) |
Jan 10, 2005 | 37.32 | 38.21 | 37.30 | 37.95 | 3,865,615 | +0.50(+1.33%) |
Jan 07, 2005 | 37.60 | 37.86 | 37.30 | 37.45 | 2,628,881 | -0.13(-0.34%) |
Jan 06, 2005 | 37.73 | 38.06 | 37.48 | 37.58 | 4,132,788 | -0.25(-0.65%) |
Jan 05, 2005 | 37.22 | 38.06 | 36.89 | 37.83 | 7,168,542 | +0.62(+1.66%) |
Jan 04, 2005 | 38.08 | 38.08 | 37.13 | 37.21 | 6,256,741 | -0.74(-1.94%) |
Jan 03, 2005 | 38.60 | 38.90 | 37.91 | 37.95 | 5,037,067 | -0.60(-1.55%) |
Dec 31, 2004 | 38.54 | 38.78 | 38.48 | 38.54 | 2,250,890 | -0.10(-0.25%) |
Dec 30, 2004 | 38.90 | 39.08 | 38.43 | 38.64 | 3,481,579 | -0.13(-0.33%) |
Dec 29, 2004 | 39.20 | 39.20 | 38.54 | 38.76 | 5,408,611 | -0.88(-2.22%) |
Dec 28, 2004 | 39.43 | 39.86 | 39.43 | 39.64 | 1,338,686 | +0.07(+0.19%) |
Dec 27, 2004 | 39.75 | 39.94 | 39.39 | 39.57 | 1,971,224 | -0.28(-0.71%) |
Dec 23, 2004 | 40.01 | 40.09 | 39.69 | 39.85 | 1,492,220 | -0.28(-0.70%) |
Dec 22, 2004 | 39.95 | 40.42 | 39.92 | 40.13 | 2,685,298 | +0.36(+0.92%) |
Dec 21, 2004 | 39.65 | 39.96 | 39.25 | 39.77 | 3,595,084 | +0.15(+0.38%) |
Dec 20, 2004 | 39.53 | 40.02 | 39.52 | 39.62 | 3,154,094 | +0.09(+0.23%) |
Dec 17, 2004 | 38.71 | 39.75 | 38.70 | 39.53 | 7,128,110 | +0.76(+1.96%) |
Dec 16, 2004 | 39.01 | 39.08 | 38.56 | 38.77 | 4,718,447 | -0.24(-0.61%) |
Dec 15, 2004 | 39.29 | 39.29 | 38.93 | 39.01 | 4,833,295 | -0.18(-0.46%) |
Dec 14, 2004 | 39.40 | 39.47 | 39.08 | 39.19 | 4,166,235 | -0.02(-0.06%) |
Dec 13, 2004 | 40.48 | 40.48 | 38.91 | 39.21 | 3,924,853 | +0.19(+0.48%) |
Dec 10, 2004 | 39.18 | 39.45 | 38.96 | 39.02 | 5,517,549 | -0.27(-0.68%) |
Dec 09, 2004 | 39.22 | 39.45 | 38.86 | 39.29 | 5,839,258 | -0.01(-0.04%) |
Dec 08, 2004 | 40.16 | 40.19 | 39.02 | 39.31 | 5,754,499 | -0.71(-1.77%) |
Dec 07, 2004 | 40.76 | 40.95 | 39.99 | 40.01 | 3,677,828 | -0.74(-1.83%) |
Dec 06, 2004 | 41.14 | 41.14 | 40.59 | 40.76 | 3,053,081 | -0.38(-0.92%) |
Dec 03, 2004 | 40.89 | 41.16 | 40.65 | 41.14 | 4,511,586 | +0.30(+0.73%) |
Dec 02, 2004 | 40.57 | 40.87 | 40.42 | 40.84 | 3,268,808 | +0.12(+0.29%) |
Dec 01, 2004 | 39.90 | 40.72 | 39.88 | 40.72 | 3,997,657 | +0.84(+2.11%) |
Nov 30, 2004 | 39.79 | 40.23 | 39.78 | 39.88 | 3,298,359 | -0.04(-0.09%) |
Nov 29, 2004 | 40.22 | 40.48 | 39.66 | 39.92 | 3,582,189 | -0.30(-0.74%) |
Nov 26, 2004 | 40.30 | 40.38 | 40.13 | 40.22 | 1,955,911 | -0.07(-0.18%) |
Nov 24, 2004 | 40.45 | 40.57 | 40.02 | 40.29 | 4,340,321 | -0.16(-0.39%) |
Nov 23, 2004 | 40.17 | 40.45 | 39.76 | 40.45 | 4,336,694 | +0.27(+0.67%) |
Nov 22, 2004 | 40.02 | 40.18 | 39.64 | 40.18 | 4,079,327 | +0.15(+0.37%) |
Nov 19, 2004 | 40.83 | 40.83 | 40.03 | 40.03 | 3,915,853 | -0.80(-1.97%) |
Nov 18, 2004 | 41.06 | 41.30 | 40.68 | 40.83 | 4,116,938 | +0.07(+0.18%) |
Nov 17, 2004 | 40.42 | 41.11 | 40.38 | 40.76 | 5,725,484 | +0.56(+1.39%) |
Nov 16, 2004 | 40.20 | 40.32 | 39.99 | 40.20 | 3,696,902 | -0.02(-0.06%) |
Nov 15, 2004 | 40.09 | 40.37 | 39.91 | 40.22 | 5,080,588 | +0.07(+0.19%) |
Nov 12, 2004 | 40.35 | 40.49 | 39.84 | 40.15 | 3,566,070 | -0.28(-0.68%) |
Nov 11, 2004 | 39.76 | 40.44 | 39.76 | 40.42 | 5,521,578 | +0.67(+1.69%) |
Nov 10, 2004 | 39.32 | 39.79 | 39.26 | 39.75 | 5,484,236 | +0.66(+1.69%) |
Nov 09, 2004 | 38.60 | 39.37 | 38.41 | 39.09 | 5,497,534 | +0.33(+0.84%) |
Nov 08, 2004 | 38.08 | 39.07 | 38.01 | 38.76 | 5,407,536 | +0.68(+1.80%) |
Nov 05, 2004 | 37.82 | 38.24 | 37.53 | 38.08 | 5,883,317 | +0.42(+1.11%) |
Nov 04, 2004 | 37.86 | 37.91 | 37.35 | 37.66 | 6,549,302 | -0.42(-1.09%) |
Nov 03, 2004 | 37.97 | 38.79 | 37.92 | 38.08 | 7,322,210 | +0.95(+2.55%) |
Nov 02, 2004 | 37.26 | 37.63 | 36.97 | 37.13 | 3,770,378 | -0.05(-0.14%) |
Nov 01, 2004 | 37.30 | 37.35 | 36.96 | 37.19 | 3,393,730 | +0.04(+0.10%) |
Oct 29, 2004 | 37.20 | 37.39 | 37.07 | 37.15 | 3,653,918 | +0.02(+0.06%) |
Oct 28, 2004 | 37.30 | 37.56 | 36.88 | 37.13 | 5,559,055 | -0.17(-0.46%) |
Oct 27, 2004 | 37.97 | 38.15 | 37.07 | 37.30 | 7,301,524 | +0.09(+0.24%) |
Oct 26, 2004 | 36.34 | 37.35 | 36.22 | 37.21 | 5,211,824 | +0.73(+2.00%) |
Oct 25, 2004 | 36.52 | 36.72 | 35.81 | 36.48 | 5,402,700 | -0.38(-1.03%) |
Oct 22, 2004 | 36.85 | 37.30 | 36.53 | 36.86 | 3,299,568 | -0.04(-0.10%) |
Oct 21, 2004 | 36.44 | 37.21 | 36.34 | 36.90 | 4,975,546 | +0.45(+1.23%) |
Oct 20, 2004 | 36.70 | 36.89 | 35.96 | 36.45 | 4,354,963 | -0.19(-0.51%) |
Oct 19, 2004 | 36.55 | 37.22 | 36.37 | 36.63 | 4,279,606 | -0.28(-0.77%) |
Oct 18, 2004 | 36.89 | 37.10 | 36.66 | 36.92 | 4,136,012 | -0.45(-1.20%) |
Oct 15, 2004 | 37.60 | 38.18 | 37.36 | 37.36 | 4,658,001 | -0.04(-0.12%) |
Oct 14, 2004 | 37.33 | 37.97 | 37.33 | 37.41 | 4,095,043 | +0.01(+0.04%) |
Oct 13, 2004 | 37.75 | 38.03 | 37.16 | 37.39 | 3,052,275 | -0.13(-0.34%) |
Oct 12, 2004 | 37.42 | 37.64 | 37.08 | 37.52 | 3,370,626 | +0.10(+0.28%) |
Oct 11, 2004 | 37.30 | 37.59 | 37.20 | 37.42 | 3,003,515 | +0.12(+0.32%) |
Oct 08, 2004 | 38.06 | 38.15 | 37.14 | 37.30 | 5,308,673 | -0.91(-2.38%) |
Oct 07, 2004 | 39.08 | 39.08 | 38.21 | 38.21 | 2,684,895 | -0.77(-1.99%) |
Oct 06, 2004 | 38.33 | 38.98 | 38.07 | 38.98 | 3,338,925 | +0.65(+1.69%) |
Oct 05, 2004 | 38.71 | 38.76 | 38.19 | 38.33 | 4,570,018 | -0.62(-1.59%) |
Oct 04, 2004 | 39.12 | 39.36 | 37.88 | 38.95 | 6,491,811 | -0.12(-0.30%) |
Oct 01, 2004 | 38.43 | 39.08 | 38.28 | 39.07 | 4,546,511 | +0.64(+1.67%) |
Sep 30, 2004 | 37.86 | 38.70 | 37.68 | 38.43 | 5,166,154 | +0.45(+1.20%) |
Sep 29, 2004 | 38.28 | 38.28 | 37.60 | 37.98 | 8,049,851 | -0.98(-2.50%) |
Sep 28, 2004 | 39.09 | 39.25 | 38.53 | 38.95 | 4,715,761 | -0.14(-0.36%) |
Sep 27, 2004 | 39.38 | 39.46 | 38.94 | 39.09 | 2,810,758 | -0.47(-1.19%) |
Sep 24, 2004 | 39.44 | 39.75 | 39.30 | 39.56 | 3,691,664 | +0.10(+0.26%) |
Sep 23, 2004 | 39.61 | 39.64 | 39.14 | 39.46 | 5,375,567 | -0.51(-1.27%) |
Sep 22, 2004 | 40.42 | 40.53 | 39.76 | 39.96 | 3,803,154 | -0.76(-1.86%) |
Sep 21, 2004 | 40.73 | 40.98 | 40.59 | 40.72 | 3,535,040 | -0.03(-0.07%) |
Sep 20, 2004 | 40.76 | 41.09 | 40.51 | 40.75 | 3,301,717 | -0.31(-0.74%) |
Sep 17, 2004 | 40.74 | 41.12 | 40.62 | 41.06 | 4,457,587 | +0.47(+1.16%) |
Sep 16, 2004 | 40.05 | 40.63 | 39.96 | 40.59 | 3,219,241 | +0.64(+1.60%) |
Sep 15, 2004 | 40.24 | 40.39 | 39.70 | 39.95 | 2,295,755 | -0.19(-0.48%) |
Sep 14, 2004 | 40.42 | 40.57 | 39.99 | 40.14 | 2,604,300 | -0.27(-0.66%) |
Sep 13, 2004 | 40.31 | 40.84 | 40.06 | 40.41 | 4,014,716 | +0.10(+0.24%) |
Sep 10, 2004 | 39.34 | 40.35 | 39.20 | 40.31 | 4,201,832 | +0.66(+1.67%) |
Sep 09, 2004 | 40.18 | 40.33 | 39.63 | 39.65 | 3,454,848 | -0.59(-1.46%) |
Sep 08, 2004 | 39.91 | 40.44 | 39.90 | 40.24 | 4,076,103 | +0.06(+0.15%) |
Sep 07, 2004 | 39.75 | 40.21 | 39.75 | 40.18 | 3,983,821 | +0.65(+1.64%) |
Sep 03, 2004 | 39.96 | 40.16 | 39.53 | 39.53 | 3,879,988 | -0.39(-0.97%) |
Sep 02, 2004 | 39.00 | 39.97 | 38.98 | 39.92 | 3,887,376 | +0.92(+2.35%) |
Sep 01, 2004 | 38.79 | 39.14 | 38.67 | 39.00 | 3,056,036 | +0.13(+0.33%) |
Aug 31, 2004 | 38.64 | 38.88 | 38.48 | 38.88 | 3,017,485 | +0.26(+0.67%) |
Aug 30, 2004 | 38.70 | 39.09 | 38.57 | 38.62 | 2,169,354 | -0.09(-0.23%) |
Aug 27, 2004 | 38.81 | 39.16 | 38.62 | 38.70 | 1,957,120 | -0.06(-0.15%) |
Aug 26, 2004 | 39.09 | 39.20 | 38.66 | 38.76 | 4,518,168 | -0.32(-0.82%) |
Aug 25, 2004 | 38.38 | 39.32 | 38.08 | 39.08 | 9,830,065 | +1.18(+3.12%) |
Aug 24, 2004 | 37.77 | 37.97 | 37.51 | 37.90 | 2,302,068 | +0.19(+0.51%) |
Aug 23, 2004 | 37.78 | 37.79 | 37.48 | 37.71 | 2,837,892 | +0.14(+0.38%) |
Aug 20, 2004 | 37.22 | 37.64 | 37.20 | 37.57 | 4,607,360 | +0.16(+0.42%) |
Aug 19, 2004 | 37.77 | 37.84 | 37.19 | 37.41 | 2,955,023 | -0.36(-0.97%) |
Aug 18, 2004 | 37.44 | 37.78 | 37.17 | 37.77 | 2,694,701 | +0.32(+0.85%) |
Aug 17, 2004 | 38.12 | 38.21 | 37.36 | 37.45 | 4,845,385 | -0.48(-1.26%) |
Aug 16, 2004 | 37.01 | 38.02 | 36.95 | 37.93 | 5,757,722 | +0.92(+2.47%) |
Aug 13, 2004 | 37.00 | 37.07 | 36.63 | 37.01 | 2,991,023 | +0.29(+0.79%) |
Aug 12, 2004 | 36.81 | 37.04 | 36.21 | 36.72 | 4,013,104 | -0.26(-0.70%) |
Aug 11, 2004 | 36.66 | 37.07 | 36.13 | 36.98 | 4,019,283 | +0.05(+0.14%) |
Aug 10, 2004 | 36.11 | 36.93 | 36.11 | 36.93 | 4,758,610 | +0.63(+1.74%) |
Aug 09, 2004 | 36.33 | 36.43 | 36.08 | 36.30 | 3,200,839 | +0.32(+0.89%) |
Aug 06, 2004 | 37.20 | 37.20 | 35.94 | 35.98 | 4,925,711 | -1.25(-3.36%) |
Aug 05, 2004 | 37.97 | 38.10 | 37.22 | 37.23 | 3,844,795 | -0.74(-1.94%) |
Aug 04, 2004 | 37.67 | 38.00 | 37.45 | 37.97 | 4,801,326 | +0.18(+0.47%) |
Aug 03, 2004 | 37.92 | 38.31 | 37.68 | 37.79 | 4,671,433 | -0.11(-0.29%) |
Aug 02, 2004 | 37.37 | 38.00 | 37.34 | 37.90 | 3,246,912 | +0.12(+0.32%) |
Jul 30, 2004 | 37.15 | 38.15 | 37.03 | 37.78 | 6,507,124 | +0.80(+2.15%) |
Jul 29, 2004 | 36.78 | 37.19 | 36.63 | 36.98 | 3,876,227 | +0.50(+1.37%) |
Jul 28, 2004 | 36.28 | 37.05 | 36.11 | 36.49 | 5,631,725 | +0.59(+1.64%) |
Jul 27, 2004 | 35.25 | 35.99 | 35.07 | 35.90 | 4,001,955 | +0.91(+2.60%) |
Jul 26, 2004 | 35.06 | 35.30 | 34.91 | 34.99 | 3,006,873 | -0.04(-0.13%) |
Jul 23, 2004 | 35.22 | 35.27 | 34.70 | 35.03 | 3,902,823 | -0.18(-0.51%) |
Jul 22, 2004 | 35.53 | 35.76 | 34.54 | 35.21 | 8,744,582 | -0.31(-0.88%) |
Jul 21, 2004 | 36.26 | 36.55 | 35.53 | 35.53 | 4,294,651 | -0.77(-2.13%) |
Jul 20, 2004 | 36.24 | 36.37 | 35.96 | 36.30 | 3,250,405 | +0.07(+0.18%) |
Jul 19, 2004 | 36.74 | 36.87 | 36.09 | 36.23 | 3,554,115 | -0.34(-0.94%) |
Jul 16, 2004 | 36.93 | 36.93 | 36.48 | 36.58 | 2,943,203 | -0.01(-0.02%) |
Jul 15, 2004 | 36.55 | 36.83 | 35.99 | 36.58 | 4,746,521 | -0.13(-0.36%) |
Jul 14, 2004 | 37.42 | 37.71 | 36.59 | 36.72 | 3,776,692 | -0.70(-1.87%) |
Jul 13, 2004 | 37.37 | 37.50 | 37.16 | 37.42 | 2,756,356 | +0.04(+0.12%) |
Jul 12, 2004 | 37.19 | 37.45 | 37.04 | 37.37 | 3,959,106 | +0.12(+0.32%) |
Jul 09, 2004 | 37.18 | 37.41 | 37.13 | 37.25 | 3,160,810 | +0.05(+0.14%) |
Jul 08, 2004 | 36.77 | 37.42 | 36.34 | 37.20 | 4,750,014 | +0.43(+1.17%) |
Jul 07, 2004 | 36.89 | 37.10 | 36.58 | 36.77 | 3,871,660 | +0.06(+0.16%) |
Jul 06, 2004 | 37.15 | 37.30 | 36.53 | 36.71 | 5,378,656 | -0.16(-0.42%) |
Jul 02, 2004 | 36.87 | 36.99 | 36.36 | 36.87 | 3,788,915 | -0.28(-0.76%) |
Jul 01, 2004 | 37.30 | 37.62 | 36.90 | 37.15 | 4,824,564 | -0.89(-2.33%) |
Jun 30, 2004 | 37.60 | 38.14 | 37.54 | 38.03 | 3,616,039 | +0.43(+1.15%) |
Jun 29, 2004 | 37.22 | 37.74 | 37.09 | 37.60 | 4,201,026 | +0.22(+0.60%) |
Jun 28, 2004 | 38.19 | 38.33 | 37.30 | 37.38 | 3,984,627 | -0.81(-2.12%) |
Jun 25, 2004 | 37.54 | 38.23 | 37.52 | 38.19 | 5,976,404 | +0.71(+1.89%) |
Jun 24, 2004 | 37.42 | 37.80 | 37.30 | 37.48 | 3,308,836 | -0.24(-0.63%) |
Jun 23, 2004 | 36.85 | 37.78 | 36.78 | 37.72 | 4,780,774 | +0.74(+2.01%) |
Jun 22, 2004 | 36.74 | 37.07 | 36.72 | 36.98 | 3,547,130 | +0.13(+0.34%) |
Jun 21, 2004 | 36.96 | 37.16 | 36.83 | 36.85 | 3,151,407 | -0.22(-0.60%) |
Jun 18, 2004 | 36.72 | 37.19 | 36.66 | 37.07 | 5,462,475 | +0.25(+0.67%) |
Jun 17, 2004 | 36.91 | 36.99 | 36.73 | 36.83 | 4,755,655 | -0.32(-0.86%) |
Jun 16, 2004 | 36.83 | 37.22 | 36.71 | 37.15 | 4,526,899 | +0.48(+1.32%) |
Jun 15, 2004 | 37.15 | 37.15 | 36.40 | 36.66 | 9,418,626 | +0.31(+0.86%) |
Jun 14, 2004 | 36.11 | 36.46 | 36.01 | 36.35 | 5,409,685 | +0.06(+0.16%) |
Jun 10, 2004 | 36.20 | 36.35 | 36.06 | 36.29 | 3,401,790 | +0.07(+0.18%) |
Jun 09, 2004 | 35.80 | 36.34 | 35.77 | 36.23 | 4,487,004 | +0.42(+1.19%) |
Jun 08, 2004 | 35.73 | 35.83 | 35.45 | 35.80 | 4,922,219 | -0.03(-0.08%) |
Jun 07, 2004 | 35.36 | 36.03 | 35.34 | 35.83 | 7,751,648 | +0.92(+2.62%) |
Jun 04, 2004 | 34.47 | 35.01 | 34.39 | 34.92 | 3,805,034 | +0.60(+1.74%) |
Jun 03, 2004 | 34.58 | 34.73 | 34.32 | 34.32 | 3,174,242 | -0.48(-1.39%) |
Jun 02, 2004 | 35.15 | 35.15 | 34.17 | 34.80 | 5,528,026 | +0.65(+1.90%) |
Jun 01, 2004 | 34.17 | 34.47 | 33.88 | 34.16 | 5,656,844 | +0.06(+0.17%) |
May 28, 2004 | 34.25 | 34.62 | 33.84 | 34.10 | 7,150,945 | -0.30(-0.87%) |
May 27, 2004 | 33.50 | 34.71 | 33.43 | 34.39 | 8,988,382 | +1.07(+3.22%) |
May 26, 2004 | 33.02 | 33.49 | 32.85 | 33.32 | 4,611,255 | +0.04(+0.13%) |
May 25, 2004 | 33.17 | 33.44 | 32.94 | 33.28 | 5,359,448 | +0.10(+0.31%) |
May 24, 2004 | 32.92 | 33.20 | 32.77 | 33.17 | 5,109,200 | +0.86(+2.67%) |
May 21, 2004 | 32.12 | 32.35 | 32.01 | 32.31 | 3,348,731 | +0.36(+1.12%) |
May 20, 2004 | 32.12 | 32.18 | 31.83 | 31.95 | 3,064,230 | -0.34(-1.06%) |
May 19, 2004 | 32.09 | 32.84 | 32.04 | 32.29 | 4,052,327 | +0.27(+0.84%) |
May 18, 2004 | 31.89 | 32.16 | 31.79 | 32.03 | 1,984,254 | +0.22(+0.68%) |
May 17, 2004 | 31.79 | 32.47 | 31.63 | 31.81 | 3,297,016 | -0.53(-1.63%) |
May 14, 2004 | 32.09 | 32.45 | 31.97 | 32.34 | 3,640,217 | -0.13(-0.41%) |
May 13, 2004 | 32.48 | 32.64 | 32.15 | 32.47 | 2,697,656 | +0.03(+0.09%) |
May 12, 2004 | 32.16 | 32.44 | 31.79 | 32.44 | 3,711,813 | +0.30(+0.93%) |
May 11, 2004 | 31.64 | 32.28 | 31.57 | 32.15 | 4,462,289 | +0.44(+1.39%) |
May 10, 2004 | 32.01 | 32.22 | 31.48 | 31.71 | 4,925,577 | -0.60(-1.87%) |
May 07, 2004 | 32.46 | 32.79 | 32.24 | 32.31 | 3,040,992 | -0.39(-1.21%) |
May 06, 2004 | 32.52 | 32.98 | 32.38 | 32.70 | 4,568,943 | +0.13(+0.39%) |
May 05, 2004 | 32.11 | 32.82 | 32.01 | 32.58 | 3,383,790 | +0.36(+1.11%) |
May 04, 2004 | 32.44 | 32.50 | 32.02 | 32.22 | 4,329,575 | -0.22(-0.69%) |
May 03, 2004 | 32.20 | 32.76 | 32.16 | 32.44 | 3,770,378 | +0.66(+2.08%) |
Apr 30, 2004 | 32.20 | 32.22 | 31.71 | 31.78 | 3,594,144 | -0.42(-1.29%) |
Apr 29, 2004 | 32.78 | 32.87 | 32.06 | 32.20 | 3,338,522 | -0.58(-1.77%) |
Apr 28, 2004 | 32.79 | 33.43 | 32.42 | 32.78 | 8,124,133 | +0.36(+1.10%) |
Apr 27, 2004 | 32.19 | 32.76 | 32.19 | 32.42 | 3,884,958 | +0.23(+0.72%) |
Apr 26, 2004 | 32.12 | 32.38 | 31.96 | 32.19 | 4,447,647 | +0.59(+1.86%) |
Apr 23, 2004 | 31.39 | 31.83 | 31.17 | 31.60 | 2,989,545 | +0.13(+0.43%) |
Apr 22, 2004 | 31.04 | 31.74 | 30.78 | 31.47 | 4,813,146 | +1.06(+3.48%) |
Apr 21, 2004 | 30.14 | 30.69 | 30.01 | 30.41 | 2,871,204 | +0.22(+0.74%) |
Apr 20, 2004 | 30.87 | 31.04 | 30.19 | 30.19 | 3,078,871 | -0.70(-2.27%) |
Apr 19, 2004 | 30.99 | 31.05 | 30.81 | 30.89 | 1,763,423 | -0.01(-0.02%) |
Apr 16, 2004 | 31.29 | 31.45 | 30.82 | 30.90 | 3,526,175 | -0.02(-0.07%) |
Apr 15, 2004 | 31.16 | 31.29 | 30.60 | 30.92 | 2,036,641 | -0.03(-0.10%) |
Apr 14, 2004 | 31.07 | 31.19 | 30.84 | 30.95 | 2,238,935 | -0.16(-0.50%) |
Apr 13, 2004 | 31.39 | 31.71 | 31.03 | 31.10 | 3,473,654 | -0.28(-0.88%) |
Apr 12, 2004 | 31.04 | 31.41 | 30.97 | 31.38 | 2,157,534 | +0.60(+1.93%) |
Apr 08, 2004 | 31.23 | 31.44 | 30.67 | 30.78 | 2,890,682 | -0.31(-0.98%) |
Apr 07, 2004 | 31.39 | 31.54 | 30.90 | 31.09 | 3,821,959 | -0.45(-1.42%) |
Apr 06, 2004 | 31.53 | 31.57 | 31.35 | 31.54 | 2,585,763 | -0.13(-0.42%) |
Apr 05, 2004 | 31.16 | 31.70 | 31.16 | 31.67 | 3,212,794 | +0.52(+1.67%) |
Apr 02, 2004 | 30.60 | 31.30 | 30.56 | 31.15 | 4,396,738 | +0.80(+2.62%) |
Apr 01, 2004 | 30.57 | 30.72 | 30.23 | 30.35 | 3,110,841 | -0.22(-0.73%) |
Mar 31, 2004 | 30.15 | 30.78 | 30.02 | 30.57 | 4,589,226 | +0.55(+1.83%) |
Mar 30, 2004 | 29.63 | 30.10 | 29.56 | 30.02 | 3,314,210 | +0.30(+1.00%) |
Mar 29, 2004 | 29.63 | 29.79 | 29.48 | 29.73 | 2,865,831 | +0.43(+1.47%) |
Mar 26, 2004 | 29.42 | 29.61 | 29.11 | 29.29 | 4,824,833 | -0.28(-0.93%) |
Mar 25, 2004 | 29.22 | 29.70 | 29.11 | 29.57 | 2,720,491 | +0.51(+1.77%) |
Mar 24, 2004 | 28.83 | 29.23 | 28.54 | 29.06 | 4,541,675 | -0.06(-0.20%) |
Mar 23, 2004 | 28.98 | 29.70 | 28.98 | 29.12 | 4,695,880 | +0.32(+1.11%) |
Mar 22, 2004 | 28.61 | 28.96 | 28.32 | 28.80 | 6,012,135 | -0.56(-1.90%) |
Mar 19, 2004 | 29.57 | 29.82 | 29.31 | 29.35 | 3,670,306 | -0.22(-0.73%) |
Mar 18, 2004 | 29.59 | 29.73 | 29.26 | 29.57 | 3,160,407 | -0.06(-0.20%) |
Mar 17, 2004 | 29.44 | 29.70 | 29.39 | 29.63 | 3,468,012 | +0.29(+0.99%) |
Mar 16, 2004 | 29.02 | 29.47 | 29.02 | 29.34 | 4,874,667 | -0.28(-0.93%) |
Mar 15, 2004 | 29.74 | 30.12 | 29.35 | 29.61 | 4,182,892 | -0.39(-1.29%) |
Mar 12, 2004 | 29.84 | 30.07 | 28.94 | 30.00 | 6,177,758 | +0.11(+0.37%) |
Mar 11, 2004 | 30.52 | 30.61 | 29.83 | 29.89 | 4,182,086 | -0.72(-2.36%) |
Mar 10, 2004 | 31.08 | 31.08 | 30.32 | 30.61 | 5,031,559 | -0.42(-1.34%) |
Mar 09, 2004 | 31.42 | 31.79 | 30.83 | 31.03 | 4,784,401 | -0.55(-1.74%) |
Mar 08, 2004 | 31.80 | 31.90 | 31.57 | 31.58 | 3,429,058 | -0.22(-0.70%) |
Mar 05, 2004 | 31.68 | 31.94 | 31.37 | 31.80 | 4,249,652 | +0.07(+0.21%) |
Mar 04, 2004 | 31.91 | 32.01 | 31.43 | 31.74 | 3,255,241 | -0.32(-1.00%) |
Mar 03, 2004 | 32.06 | 32.31 | 31.98 | 32.06 | 3,812,691 | -0.20(-0.62%) |
Mar 02, 2004 | 32.42 | 32.65 | 32.00 | 32.26 | 3,819,139 | -0.33(-1.01%) |