Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.11 | 40.15 | 39.40 | 40.04 | 1,563,371 | +0.10(+0.24%) |
Apr 28, 2005 | 40.33 | 40.34 | 39.89 | 39.94 | 1,602,119 | -0.39(-0.98%) |
Apr 27, 2005 | 40.54 | 40.78 | 39.56 | 40.34 | 3,268,403 | -0.20(-0.49%) |
Apr 26, 2005 | 41.67 | 41.68 | 40.39 | 40.54 | 2,672,006 | -1.14(-2.72%) |
Apr 25, 2005 | 41.70 | 41.75 | 41.01 | 41.67 | 2,582,423 | +0.04(+0.09%) |
Apr 22, 2005 | 42.71 | 42.80 | 41.31 | 41.64 | 4,957,006 | -1.59(-3.69%) |
Apr 21, 2005 | 41.94 | 43.29 | 41.69 | 43.23 | 8,327,082 | +3.46(+8.70%) |
Apr 20, 2005 | 41.71 | 41.71 | 39.51 | 39.77 | 4,314,112 | -1.94(-4.64%) |
Apr 19, 2005 | 42.08 | 42.10 | 41.36 | 41.71 | 2,267,950 | -0.37(-0.89%) |
Apr 18, 2005 | 41.40 | 42.16 | 41.36 | 42.08 | 2,012,684 | +0.88(+2.13%) |
Apr 15, 2005 | 42.28 | 42.29 | 41.20 | 41.20 | 2,858,148 | -1.07(-2.53%) |
Apr 14, 2005 | 43.56 | 43.60 | 42.06 | 42.27 | 2,800,182 | -1.21(-2.79%) |
Apr 13, 2005 | 44.03 | 44.34 | 43.37 | 43.49 | 1,292,606 | -0.54(-1.23%) |
Apr 12, 2005 | 42.96 | 44.09 | 42.88 | 44.03 | 2,060,575 | +1.07(+2.49%) |
Apr 11, 2005 | 43.48 | 43.48 | 42.48 | 42.96 | 1,503,236 | -0.35(-0.80%) |
Apr 08, 2005 | 43.86 | 43.94 | 43.30 | 43.31 | 1,214,647 | -0.55(-1.26%) |
Apr 07, 2005 | 43.75 | 43.87 | 43.56 | 43.86 | 741,001 | +0.23(+0.53%) |
Apr 06, 2005 | 43.80 | 43.86 | 43.55 | 43.63 | 619,335 | +0.05(+0.12%) |
Apr 05, 2005 | 43.51 | 43.75 | 43.35 | 43.58 | 624,759 | +0.11(+0.25%) |
Apr 04, 2005 | 43.24 | 43.58 | 42.81 | 43.47 | 880,336 | +0.32(+0.75%) |
Apr 01, 2005 | 43.91 | 44.19 | 42.72 | 43.15 | 1,298,186 | -0.55(-1.27%) |
Mar 31, 2005 | 43.98 | 44.18 | 43.64 | 43.70 | 997,507 | -0.13(-0.29%) |
Mar 30, 2005 | 42.20 | 43.93 | 41.91 | 43.83 | 1,867,614 | +1.81(+4.30%) |
Mar 29, 2005 | 42.83 | 42.83 | 41.98 | 42.02 | 1,296,171 | -0.74(-1.74%) |
Mar 28, 2005 | 43.21 | 43.21 | 42.39 | 42.76 | 896,765 | -0.43(-0.99%) |
Mar 24, 2005 | 43.09 | 43.68 | 43.07 | 43.19 | 651,107 | +0.17(+0.39%) |
Mar 23, 2005 | 42.86 | 43.14 | 42.55 | 43.02 | 1,086,316 | -0.22(-0.51%) |
Mar 22, 2005 | 43.22 | 44.48 | 42.97 | 43.24 | 2,492,219 | +0.27(+0.63%) |
Mar 21, 2005 | 41.94 | 43.22 | 41.61 | 42.97 | 2,618,070 | +1.76(+4.27%) |
Mar 18, 2005 | 41.29 | 41.59 | 40.96 | 41.21 | 1,262,073 | -0.08(-0.20%) |
Mar 17, 2005 | 41.87 | 41.87 | 41.19 | 41.29 | 1,348,247 | -0.11(-0.26%) |
Mar 16, 2005 | 42.00 | 42.07 | 41.25 | 41.40 | 1,354,292 | -0.79(-1.87%) |
Mar 15, 2005 | 42.58 | 43.04 | 42.19 | 42.19 | 844,068 | -0.25(-0.59%) |
Mar 14, 2005 | 42.58 | 42.79 | 42.32 | 42.44 | 1,019,206 | -0.10(-0.24%) |
Mar 11, 2005 | 42.56 | 42.76 | 42.22 | 42.55 | 914,433 | +0.05(+0.11%) |
Mar 10, 2005 | 42.16 | 42.78 | 42.09 | 42.50 | 675,596 | +0.35(+0.83%) |
Mar 09, 2005 | 42.49 | 42.70 | 42.07 | 42.15 | 823,765 | -0.43(-1.02%) |
Mar 08, 2005 | 43.40 | 43.57 | 42.47 | 42.58 | 1,265,173 | -0.81(-1.87%) |
Mar 07, 2005 | 42.39 | 44.48 | 42.35 | 43.40 | 3,099,155 | +0.95(+2.23%) |
Mar 04, 2005 | 41.45 | 42.58 | 41.41 | 42.45 | 1,754,938 | +1.17(+2.83%) |
Mar 03, 2005 | 41.14 | 41.44 | 40.94 | 41.28 | 1,551,282 | +0.14(+0.34%) |
Mar 02, 2005 | 41.34 | 41.42 | 40.94 | 41.14 | 1,449,145 | -0.24(-0.58%) |
Mar 01, 2005 | 41.13 | 41.58 | 41.07 | 41.38 | 2,337,540 | +0.25(+0.60%) |
Feb 28, 2005 | 41.31 | 41.31 | 40.73 | 41.13 | 2,315,222 | -0.17(-0.42%) |
Feb 25, 2005 | 41.26 | 41.54 | 40.78 | 41.31 | 902,189 | +0.05(+0.11%) |
Feb 24, 2005 | 40.58 | 41.26 | 40.49 | 41.26 | 1,167,220 | +0.46(+1.14%) |
Feb 23, 2005 | 40.58 | 41.06 | 40.40 | 40.80 | 2,016,404 | +0.92(+2.31%) |
Feb 22, 2005 | 40.33 | 40.54 | 39.70 | 39.87 | 1,158,851 | -0.70(-1.73%) |
Feb 18, 2005 | 40.10 | 40.67 | 40.05 | 40.58 | 1,140,872 | +0.28(+0.69%) |
Feb 17, 2005 | 41.14 | 41.26 | 40.26 | 40.30 | 1,692,167 | -0.86(-2.10%) |
Feb 16, 2005 | 41.45 | 41.46 | 41.00 | 41.16 | 1,374,440 | -0.42(-1.01%) |
Feb 15, 2005 | 40.95 | 41.98 | 40.91 | 41.58 | 2,190,611 | +0.76(+1.87%) |
Feb 14, 2005 | 40.76 | 41.00 | 40.61 | 40.82 | 1,052,218 | +0.06(+0.14%) |
Feb 11, 2005 | 40.13 | 41.16 | 40.01 | 40.76 | 1,801,434 | +0.46(+1.15%) |
Feb 10, 2005 | 40.00 | 40.42 | 39.91 | 40.30 | 1,408,848 | +0.41(+1.02%) |
Feb 09, 2005 | 40.64 | 40.80 | 39.87 | 39.89 | 1,570,036 | -0.65(-1.61%) |
Feb 08, 2005 | 40.90 | 41.04 | 40.41 | 40.54 | 1,981,066 | -0.35(-0.87%) |
Feb 07, 2005 | 41.62 | 41.62 | 40.76 | 40.90 | 2,380,627 | -0.73(-1.75%) |
Feb 04, 2005 | 41.68 | 42.04 | 41.49 | 41.63 | 3,123,179 | -0.54(-1.27%) |
Feb 03, 2005 | 42.69 | 42.69 | 41.29 | 42.16 | 5,945,679 | -1.88(-4.28%) |
Feb 02, 2005 | 44.76 | 44.76 | 43.81 | 44.05 | 1,299,580 | -0.52(-1.17%) |
Feb 01, 2005 | 43.95 | 44.67 | 43.76 | 44.57 | 1,165,980 | +0.53(+1.20%) |
Jan 31, 2005 | 43.42 | 44.05 | 43.09 | 44.04 | 1,282,067 | +0.98(+2.28%) |
Jan 28, 2005 | 43.67 | 43.67 | 42.75 | 43.06 | 2,376,598 | -0.79(-1.81%) |
Jan 27, 2005 | 43.98 | 44.31 | 43.68 | 43.85 | 1,036,255 | -0.13(-0.29%) |
Jan 26, 2005 | 43.62 | 44.11 | 43.44 | 43.98 | 680,555 | +0.33(+0.75%) |
Jan 25, 2005 | 42.37 | 44.15 | 42.37 | 43.65 | 862,977 | +0.03(+0.06%) |
Jan 24, 2005 | 43.63 | 43.93 | 43.47 | 43.63 | 601,511 | +0.05(+0.10%) |
Jan 21, 2005 | 43.98 | 44.48 | 43.55 | 43.58 | 716,513 | -0.49(-1.11%) |
Jan 20, 2005 | 44.18 | 44.56 | 43.94 | 44.07 | 951,786 | -0.10(-0.22%) |
Jan 19, 2005 | 45.36 | 45.36 | 43.94 | 44.17 | 1,686,742 | -1.26(-2.78%) |
Jan 18, 2005 | 44.69 | 45.49 | 44.13 | 45.44 | 1,813,678 | +0.74(+1.66%) |
Jan 14, 2005 | 44.84 | 45.10 | 44.38 | 44.69 | 1,294,621 | -0.02(-0.04%) |
Jan 13, 2005 | 45.48 | 45.49 | 43.85 | 44.71 | 2,920,763 | -1.00(-2.19%) |
Jan 12, 2005 | 45.44 | 45.78 | 45.16 | 45.71 | 1,449,765 | +0.16(+0.35%) |
Jan 11, 2005 | 44.45 | 45.97 | 44.36 | 45.55 | 2,181,467 | +0.73(+1.63%) |
Jan 10, 2005 | 43.84 | 45.29 | 43.80 | 44.82 | 1,470,533 | +0.99(+2.25%) |
Jan 07, 2005 | 44.31 | 44.37 | 43.69 | 43.84 | 1,017,501 | -0.55(-1.25%) |
Jan 06, 2005 | 44.04 | 44.95 | 43.87 | 44.39 | 1,525,709 | +0.57(+1.30%) |
Jan 05, 2005 | 44.00 | 44.62 | 43.72 | 43.82 | 2,403,721 | +0.04(+0.09%) |
Jan 04, 2005 | 44.66 | 44.80 | 42.98 | 43.78 | 1,568,796 | -0.77(-1.72%) |
Jan 03, 2005 | 45.78 | 45.81 | 44.55 | 44.55 | 1,174,660 | -0.10(-0.23%) |
Dec 31, 2004 | 44.78 | 45.02 | 44.53 | 44.65 | 457,836 | -0.03(-0.06%) |
Dec 30, 2004 | 44.58 | 44.88 | 44.49 | 44.68 | 486,354 | +0.17(+0.38%) |
Dec 29, 2004 | 44.33 | 44.51 | 44.15 | 44.51 | 498,288 | -0.01(-0.01%) |
Dec 28, 2004 | 44.00 | 44.52 | 43.97 | 44.52 | 532,851 | +0.77(+1.77%) |
Dec 27, 2004 | 44.23 | 44.23 | 43.67 | 43.75 | 446,212 | -0.34(-0.76%) |
Dec 23, 2004 | 44.68 | 44.70 | 44.08 | 44.08 | 791,217 | -0.50(-1.13%) |
Dec 22, 2004 | 44.29 | 44.91 | 44.26 | 44.58 | 1,318,489 | +0.81(+1.86%) |
Dec 21, 2004 | 42.92 | 43.87 | 42.39 | 43.77 | 880,181 | +0.86(+2.00%) |
Dec 20, 2004 | 43.15 | 43.35 | 42.78 | 42.91 | 486,974 | +0.15(+0.35%) |
Dec 17, 2004 | 43.34 | 43.34 | 42.45 | 42.76 | 2,148,764 | -0.90(-2.05%) |
Dec 16, 2004 | 44.07 | 44.07 | 43.49 | 43.66 | 983,093 | -0.64(-1.44%) |
Dec 15, 2004 | 43.48 | 44.44 | 43.16 | 44.30 | 1,964,792 | +0.79(+1.82%) |
Dec 14, 2004 | 42.29 | 43.71 | 42.29 | 43.51 | 1,555,002 | +1.01(+2.38%) |
Dec 13, 2004 | 41.51 | 42.73 | 41.49 | 42.49 | 1,286,716 | +1.25(+3.04%) |
Dec 10, 2004 | 41.22 | 41.91 | 41.16 | 41.24 | 733,561 | -0.09(-0.22%) |
Dec 09, 2004 | 41.26 | 41.36 | 40.89 | 41.33 | 1,008,976 | +0.04(+0.09%) |
Dec 08, 2004 | 40.85 | 41.52 | 40.85 | 41.29 | 922,803 | +0.45(+1.09%) |
Dec 07, 2004 | 40.85 | 41.26 | 40.71 | 40.85 | 1,394,434 | +0.00(+0.00%) |
Dec 06, 2004 | 41.18 | 41.18 | 40.67 | 40.85 | 1,074,692 | -0.39(-0.95%) |
Dec 03, 2004 | 41.52 | 41.60 | 41.07 | 41.24 | 926,677 | -0.21(-0.51%) |
Dec 02, 2004 | 41.85 | 41.97 | 41.38 | 41.45 | 825,625 | -0.48(-1.15%) |
Dec 01, 2004 | 41.65 | 42.20 | 41.50 | 41.94 | 1,419,697 | +0.29(+0.70%) |
Nov 30, 2004 | 42.00 | 42.05 | 41.58 | 41.65 | 868,557 | -0.39(-0.94%) |
Nov 29, 2004 | 41.91 | 42.45 | 41.81 | 42.04 | 1,458,134 | +0.14(+0.32%) |
Nov 26, 2004 | 41.96 | 42.25 | 41.89 | 41.91 | 331,211 | -0.08(-0.18%) |
Nov 24, 2004 | 41.68 | 42.33 | 41.68 | 41.98 | 1,129,403 | +0.37(+0.88%) |
Nov 23, 2004 | 41.75 | 41.89 | 40.98 | 41.62 | 1,195,583 | -0.20(-0.48%) |
Nov 22, 2004 | 41.58 | 41.98 | 41.32 | 41.82 | 1,135,757 | +0.11(+0.26%) |
Nov 19, 2004 | 42.62 | 42.63 | 41.34 | 41.71 | 1,517,030 | -0.72(-1.70%) |
Nov 18, 2004 | 42.86 | 42.87 | 42.13 | 42.43 | 1,369,170 | -0.43(-1.01%) |
Nov 17, 2004 | 41.56 | 44.20 | 41.56 | 42.86 | 5,520,545 | +1.87(+4.56%) |
Nov 16, 2004 | 41.28 | 41.28 | 40.87 | 40.99 | 1,039,509 | -0.55(-1.34%) |
Nov 15, 2004 | 41.33 | 41.68 | 41.29 | 41.54 | 1,485,877 | +0.19(+0.45%) |
Nov 12, 2004 | 41.07 | 41.49 | 40.98 | 41.36 | 963,410 | +0.34(+0.82%) |
Nov 11, 2004 | 41.13 | 41.16 | 40.91 | 41.02 | 972,864 | -0.07(-0.17%) |
Nov 10, 2004 | 41.25 | 41.51 | 40.73 | 41.09 | 1,927,130 | -0.05(-0.13%) |
Nov 09, 2004 | 40.20 | 41.67 | 40.00 | 41.14 | 2,650,928 | +1.14(+2.84%) |
Nov 08, 2004 | 39.87 | 40.38 | 39.87 | 40.01 | 1,614,208 | -0.28(-0.70%) |
Nov 05, 2004 | 39.68 | 40.43 | 39.62 | 40.29 | 1,964,172 | +0.61(+1.54%) |
Nov 04, 2004 | 38.49 | 39.74 | 38.47 | 39.68 | 1,946,349 | +1.13(+2.93%) |
Nov 03, 2004 | 38.39 | 39.20 | 38.34 | 38.55 | 1,770,281 | +0.70(+1.84%) |
Nov 02, 2004 | 37.52 | 38.05 | 37.36 | 37.85 | 1,493,936 | +0.47(+1.26%) |
Nov 01, 2004 | 37.91 | 37.91 | 37.20 | 37.38 | 1,822,358 | -0.52(-1.38%) |
Oct 29, 2004 | 37.78 | 38.04 | 37.55 | 37.91 | 976,429 | +0.15(+0.39%) |
Oct 28, 2004 | 38.09 | 38.09 | 37.54 | 37.76 | 1,385,909 | -0.33(-0.86%) |
Oct 27, 2004 | 36.59 | 38.24 | 36.58 | 38.09 | 2,529,726 | +1.47(+4.02%) |
Oct 26, 2004 | 35.65 | 36.79 | 35.37 | 36.62 | 2,137,140 | +1.10(+3.11%) |
Oct 25, 2004 | 35.94 | 35.94 | 35.18 | 35.51 | 2,585,057 | -0.43(-1.19%) |
Oct 22, 2004 | 36.52 | 36.52 | 35.75 | 35.94 | 1,242,545 | -0.53(-1.45%) |
Oct 21, 2004 | 36.20 | 36.58 | 35.87 | 36.47 | 3,716,786 | -0.37(-1.00%) |
Oct 20, 2004 | 37.26 | 37.38 | 35.55 | 36.83 | 4,763,890 | -1.43(-3.74%) |
Oct 19, 2004 | 37.87 | 38.47 | 37.74 | 38.27 | 2,163,953 | +0.66(+1.77%) |
Oct 18, 2004 | 37.41 | 37.60 | 37.04 | 37.60 | 1,120,413 | +0.26(+0.69%) |
Oct 15, 2004 | 37.33 | 37.45 | 36.86 | 37.34 | 1,232,625 | +0.01(+0.03%) |
Oct 14, 2004 | 37.78 | 37.87 | 37.30 | 37.33 | 1,448,060 | -0.45(-1.18%) |
Oct 13, 2004 | 38.05 | 38.13 | 37.53 | 37.78 | 1,671,399 | -0.15(-0.41%) |
Oct 12, 2004 | 37.67 | 37.98 | 37.39 | 37.93 | 1,709,836 | +0.19(+0.50%) |
Oct 11, 2004 | 37.45 | 37.78 | 37.27 | 37.74 | 962,945 | +0.38(+1.02%) |
Oct 08, 2004 | 38.07 | 38.13 | 37.22 | 37.36 | 1,870,249 | -0.72(-1.90%) |
Oct 07, 2004 | 38.84 | 38.93 | 38.05 | 38.09 | 1,770,281 | -0.82(-2.11%) |
Oct 06, 2004 | 38.32 | 38.97 | 38.30 | 38.91 | 1,656,830 | +0.59(+1.53%) |
Oct 05, 2004 | 38.34 | 38.45 | 38.00 | 38.32 | 1,773,071 | -0.15(-0.39%) |
Oct 04, 2004 | 39.25 | 39.42 | 38.42 | 38.47 | 1,727,659 | -0.77(-1.97%) |
Oct 01, 2004 | 38.77 | 39.39 | 38.64 | 39.24 | 824,540 | +0.47(+1.22%) |
Sep 30, 2004 | 38.73 | 39.05 | 38.51 | 38.77 | 935,512 | +0.05(+0.12%) |
Sep 29, 2004 | 38.73 | 38.97 | 38.62 | 38.73 | 952,871 | -0.26(-0.66%) |
Sep 28, 2004 | 38.94 | 39.00 | 38.23 | 38.98 | 1,599,329 | -0.01(-0.02%) |
Sep 27, 2004 | 39.68 | 39.74 | 38.87 | 38.99 | 1,343,442 | -0.65(-1.64%) |
Sep 24, 2004 | 39.97 | 40.14 | 39.55 | 39.64 | 1,216,506 | -0.23(-0.58%) |
Sep 23, 2004 | 40.02 | 40.09 | 39.41 | 39.87 | 2,121,176 | -0.79(-1.95%) |
Sep 22, 2004 | 40.71 | 40.91 | 40.24 | 40.67 | 1,249,674 | -0.36(-0.88%) |
Sep 21, 2004 | 39.71 | 41.04 | 39.71 | 41.03 | 2,617,295 | +1.32(+3.31%) |
Sep 20, 2004 | 39.89 | 40.04 | 39.41 | 39.71 | 908,389 | -0.17(-0.44%) |
Sep 17, 2004 | 39.62 | 39.91 | 39.34 | 39.89 | 1,752,303 | +0.46(+1.16%) |
Sep 16, 2004 | 39.24 | 39.54 | 39.16 | 39.43 | 798,192 | +0.19(+0.48%) |
Sep 15, 2004 | 39.20 | 39.47 | 39.00 | 39.24 | 1,167,685 | +0.05(+0.12%) |
Sep 14, 2004 | 39.49 | 39.54 | 39.11 | 39.20 | 759,290 | -0.39(-0.99%) |
Sep 13, 2004 | 39.56 | 39.62 | 39.32 | 39.59 | 1,232,625 | +0.12(+0.31%) |
Sep 10, 2004 | 39.30 | 39.67 | 38.96 | 39.47 | 888,240 | +0.25(+0.63%) |
Sep 09, 2004 | 39.57 | 39.88 | 39.20 | 39.22 | 1,496,571 | -0.34(-0.86%) |
Sep 08, 2004 | 40.04 | 40.07 | 39.56 | 39.56 | 749,525 | -0.46(-1.14%) |
Sep 07, 2004 | 39.75 | 40.31 | 39.74 | 40.02 | 1,127,078 | +0.27(+0.68%) |
Sep 03, 2004 | 39.84 | 39.84 | 39.66 | 39.75 | 518,747 | -0.09(-0.23%) |
Sep 02, 2004 | 39.40 | 39.87 | 39.11 | 39.84 | 1,241,925 | +0.44(+1.11%) |
Sep 01, 2004 | 39.45 | 39.45 | 39.16 | 39.40 | 929,157 | -0.05(-0.11%) |
Aug 31, 2004 | 39.49 | 39.55 | 39.16 | 39.45 | 737,126 | +0.00(+0.00%) |
Aug 30, 2004 | 39.74 | 39.74 | 39.40 | 39.45 | 458,146 | -0.29(-0.73%) |
Aug 27, 2004 | 39.73 | 39.74 | 39.56 | 39.74 | 829,809 | +0.01(+0.03%) |
Aug 26, 2004 | 39.55 | 39.88 | 39.55 | 39.73 | 708,608 | +0.23(+0.59%) |
Aug 25, 2004 | 39.33 | 39.64 | 38.82 | 39.49 | 541,685 | -0.06(-0.16%) |
Aug 24, 2004 | 40.05 | 40.06 | 39.29 | 39.56 | 1,006,497 | -0.34(-0.84%) |
Aug 23, 2004 | 40.07 | 40.12 | 39.48 | 39.89 | 1,396,758 | -0.11(-0.27%) |
Aug 20, 2004 | 40.02 | 40.23 | 39.55 | 40.00 | 1,495,021 | -0.01(-0.03%) |
Aug 19, 2004 | 40.55 | 40.55 | 39.89 | 40.02 | 871,036 | -0.57(-1.40%) |
Aug 18, 2004 | 39.97 | 40.69 | 39.78 | 40.58 | 1,580,575 | +0.74(+1.86%) |
Aug 17, 2004 | 39.97 | 40.52 | 39.84 | 39.84 | 1,892,413 | +0.37(+0.95%) |
Aug 16, 2004 | 38.39 | 39.50 | 38.26 | 39.47 | 777,578 | +1.08(+2.82%) |
Aug 13, 2004 | 38.20 | 38.52 | 38.01 | 38.38 | 608,950 | +0.35(+0.92%) |
Aug 12, 2004 | 38.33 | 38.50 | 37.76 | 38.03 | 1,009,131 | -0.30(-0.77%) |
Aug 11, 2004 | 38.85 | 38.89 | 38.00 | 38.33 | 1,041,679 | -0.70(-1.80%) |
Aug 10, 2004 | 38.98 | 39.11 | 38.56 | 39.04 | 868,402 | +0.32(+0.83%) |
Aug 09, 2004 | 37.99 | 39.52 | 37.88 | 38.71 | 1,735,099 | +0.83(+2.20%) |
Aug 06, 2004 | 38.45 | 38.45 | 37.52 | 37.88 | 1,852,425 | -0.65(-1.67%) |
Aug 05, 2004 | 40.08 | 40.18 | 38.10 | 38.53 | 3,199,123 | -1.65(-4.10%) |
Aug 04, 2004 | 39.76 | 40.32 | 39.68 | 40.17 | 979,529 | +0.25(+0.61%) |
Aug 03, 2004 | 40.56 | 40.56 | 39.72 | 39.93 | 1,393,659 | -0.64(-1.57%) |
Aug 02, 2004 | 40.28 | 40.70 | 40.13 | 40.56 | 1,511,140 | +0.28(+0.69%) |
Jul 30, 2004 | 40.25 | 40.46 | 40.07 | 40.29 | 1,327,943 | -0.07(-0.18%) |
Jul 29, 2004 | 40.04 | 40.64 | 39.91 | 40.36 | 1,225,341 | +0.39(+0.97%) |
Jul 28, 2004 | 39.78 | 40.16 | 39.64 | 39.97 | 696,519 | -0.06(-0.16%) |
Jul 27, 2004 | 40.00 | 40.13 | 39.58 | 40.04 | 1,640,246 | +0.12(+0.31%) |
Jul 26, 2004 | 40.69 | 40.69 | 39.64 | 39.91 | 1,439,845 | -0.75(-1.84%) |
Jul 23, 2004 | 40.96 | 40.96 | 40.37 | 40.66 | 1,359,406 | -0.46(-1.11%) |
Jul 22, 2004 | 40.43 | 41.24 | 40.25 | 41.12 | 1,764,082 | +0.69(+1.71%) |
Jul 21, 2004 | 41.62 | 42.07 | 40.30 | 40.43 | 1,985,406 | -0.82(-1.99%) |
Jul 20, 2004 | 40.26 | 41.27 | 40.23 | 41.25 | 2,394,421 | +1.21(+3.03%) |
Jul 19, 2004 | 40.08 | 40.14 | 39.65 | 40.04 | 1,645,515 | -0.04(-0.10%) |
Jul 16, 2004 | 40.91 | 40.97 | 40.07 | 40.07 | 1,538,728 | -0.14(-0.34%) |
Jul 15, 2004 | 40.50 | 40.60 | 40.20 | 40.21 | 1,479,057 | -0.18(-0.45%) |
Jul 14, 2004 | 40.97 | 40.99 | 40.34 | 40.39 | 1,260,523 | -0.71(-1.73%) |
Jul 13, 2004 | 41.16 | 41.32 | 41.04 | 41.10 | 999,212 | +0.00(+0.00%) |
Jul 12, 2004 | 41.96 | 41.96 | 41.02 | 41.10 | 1,546,478 | -0.86(-2.05%) |
Jul 09, 2004 | 41.59 | 42.17 | 41.50 | 41.96 | 1,064,772 | +0.35(+0.84%) |
Jul 08, 2004 | 42.49 | 42.49 | 41.56 | 41.61 | 2,895,655 | -1.22(-2.85%) |
Jul 07, 2004 | 44.09 | 44.09 | 42.78 | 42.83 | 1,574,221 | -1.27(-2.88%) |
Jul 06, 2004 | 43.95 | 44.26 | 43.75 | 44.10 | 757,895 | +0.15(+0.34%) |
Jul 02, 2004 | 43.65 | 44.42 | 43.57 | 43.95 | 581,207 | +0.33(+0.75%) |
Jul 01, 2004 | 44.26 | 44.44 | 43.27 | 43.62 | 1,150,481 | -0.64(-1.44%) |
Jun 30, 2004 | 43.95 | 44.45 | 43.56 | 44.26 | 533,626 | +0.34(+0.78%) |
Jun 29, 2004 | 44.29 | 44.29 | 43.78 | 43.92 | 829,654 | -0.45(-1.02%) |
Jun 28, 2004 | 45.39 | 45.41 | 44.20 | 44.37 | 823,920 | -0.68(-1.52%) |
Jun 25, 2004 | 45.62 | 45.69 | 44.96 | 45.05 | 769,209 | -0.63(-1.38%) |
Jun 24, 2004 | 44.95 | 45.80 | 44.73 | 45.69 | 1,519,510 | +0.77(+1.71%) |
Jun 23, 2004 | 43.78 | 45.10 | 43.69 | 44.92 | 1,152,031 | +1.05(+2.40%) |
Jun 22, 2004 | 43.52 | 44.07 | 43.46 | 43.87 | 794,007 | +0.30(+0.70%) |
Jun 21, 2004 | 43.02 | 43.81 | 43.00 | 43.56 | 823,300 | +0.24(+0.55%) |
Jun 18, 2004 | 43.27 | 43.52 | 43.09 | 43.33 | 918,773 | +0.06(+0.13%) |
Jun 17, 2004 | 43.28 | 43.44 | 43.09 | 43.27 | 812,606 | -0.01(-0.03%) |
Jun 16, 2004 | 43.67 | 43.81 | 43.21 | 43.28 | 763,009 | -0.39(-0.89%) |
Jun 15, 2004 | 42.74 | 43.84 | 42.69 | 43.67 | 1,590,029 | +1.04(+2.44%) |
Jun 14, 2004 | 43.10 | 43.10 | 42.18 | 42.63 | 1,192,328 | -0.83(-1.90%) |
Jun 10, 2004 | 43.20 | 43.68 | 43.00 | 43.45 | 881,111 | +0.32(+0.75%) |
Jun 09, 2004 | 43.16 | 43.48 | 43.05 | 43.13 | 1,594,524 | -0.19(-0.43%) |
Jun 08, 2004 | 43.45 | 43.45 | 42.65 | 43.32 | 1,597,159 | -0.19(-0.44%) |
Jun 07, 2004 | 42.75 | 43.58 | 42.69 | 43.51 | 993,168 | +0.85(+1.98%) |
Jun 04, 2004 | 42.93 | 42.93 | 41.83 | 42.67 | 1,982,616 | -0.26(-0.60%) |
Jun 03, 2004 | 43.12 | 43.13 | 42.65 | 42.93 | 1,099,800 | -0.20(-0.46%) |
Jun 02, 2004 | 43.16 | 43.33 | 42.68 | 43.13 | 1,212,787 | +0.03(+0.06%) |
Jun 01, 2004 | 42.86 | 43.16 | 42.71 | 43.10 | 1,261,453 | +0.17(+0.41%) |
May 28, 2004 | 43.62 | 43.62 | 42.36 | 42.93 | 1,888,538 | -0.72(-1.66%) |
May 27, 2004 | 43.87 | 44.00 | 43.49 | 43.65 | 885,295 | -0.15(-0.35%) |
May 26, 2004 | 44.04 | 44.29 | 43.51 | 43.80 | 1,764,547 | -0.21(-0.47%) |
May 25, 2004 | 42.20 | 44.04 | 41.82 | 44.01 | 1,940,614 | +1.83(+4.34%) |
May 24, 2004 | 41.69 | 42.29 | 41.64 | 42.18 | 897,075 | +0.61(+1.47%) |
May 21, 2004 | 41.74 | 41.82 | 41.29 | 41.56 | 657,927 | +0.25(+0.61%) |
May 20, 2004 | 40.99 | 41.62 | 40.78 | 41.31 | 901,569 | +0.32(+0.79%) |
May 19, 2004 | 41.97 | 42.36 | 40.85 | 40.99 | 1,262,538 | -0.72(-1.73%) |
May 18, 2004 | 41.34 | 41.87 | 41.24 | 41.71 | 1,126,768 | +0.42(+1.02%) |
May 17, 2004 | 41.23 | 41.49 | 40.97 | 41.29 | 1,329,338 | -0.25(-0.59%) |
May 14, 2004 | 41.58 | 41.78 | 40.91 | 41.54 | 1,185,199 | -0.04(-0.09%) |
May 13, 2004 | 41.37 | 41.93 | 40.98 | 41.58 | 1,517,805 | +0.21(+0.50%) |
May 12, 2004 | 40.97 | 41.45 | 40.31 | 41.37 | 1,856,920 | +0.26(+0.63%) |
May 11, 2004 | 40.23 | 41.29 | 40.22 | 41.11 | 1,448,835 | +1.05(+2.61%) |
May 10, 2004 | 39.93 | 40.42 | 39.39 | 40.07 | 1,442,635 | +0.01(+0.02%) |
May 07, 2004 | 41.14 | 41.14 | 40.00 | 40.06 | 1,684,883 | -1.08(-2.63%) |
May 06, 2004 | 41.94 | 41.94 | 40.91 | 41.14 | 1,229,371 | -0.92(-2.19%) |
May 05, 2004 | 41.98 | 42.32 | 41.54 | 42.07 | 972,089 | +0.10(+0.23%) |
May 04, 2004 | 42.51 | 42.73 | 41.78 | 41.97 | 1,045,554 | -0.70(-1.65%) |