Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.75 | 40.82 | 40.35 | 40.46 | 1,332,547 | -0.22(-0.53%) |
May 27, 2005 | 40.90 | 41.03 | 40.57 | 40.68 | 1,023,788 | -0.33(-0.81%) |
May 26, 2005 | 40.75 | 41.04 | 40.63 | 41.01 | 1,293,712 | +0.26(+0.63%) |
May 25, 2005 | 40.63 | 40.84 | 40.50 | 40.75 | 1,487,047 | -0.02(-0.04%) |
May 24, 2005 | 40.66 | 40.88 | 40.45 | 40.77 | 1,524,320 | +0.11(+0.27%) |
May 23, 2005 | 40.34 | 40.84 | 40.13 | 40.66 | 1,933,234 | +0.42(+1.03%) |
May 20, 2005 | 40.30 | 40.40 | 40.06 | 40.25 | 1,485,605 | +0.13(+0.33%) |
May 19, 2005 | 40.00 | 40.26 | 39.88 | 40.11 | 1,108,913 | +0.09(+0.23%) |
May 18, 2005 | 39.90 | 40.08 | 39.53 | 40.02 | 1,569,407 | +0.50(+1.26%) |
May 17, 2005 | 39.13 | 39.60 | 38.72 | 39.52 | 1,141,617 | +0.17(+0.44%) |
May 16, 2005 | 38.84 | 39.47 | 38.70 | 39.35 | 818,910 | +0.57(+1.48%) |
May 13, 2005 | 39.16 | 39.16 | 38.26 | 38.77 | 1,757,573 | -0.48(-1.23%) |
May 12, 2005 | 39.71 | 39.84 | 38.99 | 39.26 | 1,671,365 | -0.62(-1.56%) |
May 11, 2005 | 39.56 | 39.96 | 38.76 | 39.88 | 1,336,034 | +0.47(+1.18%) |
May 10, 2005 | 39.92 | 40.03 | 39.21 | 39.41 | 1,953,193 | -0.68(-1.70%) |
May 09, 2005 | 40.16 | 40.43 | 39.84 | 40.10 | 1,705,271 | -0.03(-0.08%) |
May 06, 2005 | 40.69 | 40.75 | 40.10 | 40.13 | 1,716,573 | -0.49(-1.21%) |
May 05, 2005 | 41.25 | 41.49 | 40.58 | 40.62 | 1,631,087 | -0.51(-1.23%) |
May 04, 2005 | 40.17 | 41.24 | 40.17 | 41.13 | 1,688,078 | +0.97(+2.42%) |
May 03, 2005 | 40.26 | 40.68 | 39.77 | 40.16 | 1,619,184 | -0.42(-1.03%) |
May 02, 2005 | 40.39 | 40.74 | 40.14 | 40.57 | 1,232,152 | +0.19(+0.47%) |
Apr 29, 2005 | 40.42 | 40.63 | 39.88 | 40.38 | 1,935,037 | +0.05(+0.12%) |
Apr 28, 2005 | 40.86 | 40.92 | 40.26 | 40.33 | 1,412,503 | -0.80(-1.94%) |
Apr 27, 2005 | 40.65 | 41.25 | 40.24 | 41.13 | 1,510,012 | +0.46(+1.12%) |
Apr 26, 2005 | 40.83 | 42.38 | 40.50 | 40.67 | 3,908,189 | -0.02(-0.04%) |
Apr 25, 2005 | 40.32 | 40.91 | 40.07 | 40.69 | 1,787,391 | +0.54(+1.35%) |
Apr 22, 2005 | 40.61 | 40.98 | 39.93 | 40.15 | 2,267,964 | -0.47(-1.15%) |
Apr 21, 2005 | 40.67 | 40.71 | 40.01 | 40.61 | 1,834,041 | +0.41(+1.01%) |
Apr 20, 2005 | 39.09 | 40.92 | 39.02 | 40.21 | 5,051,489 | +1.45(+3.73%) |
Apr 19, 2005 | 39.13 | 39.32 | 38.07 | 38.76 | 2,505,425 | +0.31(+0.80%) |
Apr 18, 2005 | 38.50 | 38.69 | 38.05 | 38.45 | 1,834,522 | -0.04(-0.11%) |
Apr 15, 2005 | 38.09 | 38.91 | 37.86 | 38.49 | 2,846,287 | +0.31(+0.81%) |
Apr 14, 2005 | 37.61 | 38.39 | 37.39 | 38.18 | 2,319,905 | +0.68(+1.82%) |
Apr 13, 2005 | 37.98 | 38.43 | 37.44 | 37.50 | 1,343,849 | -0.47(-1.25%) |
Apr 12, 2005 | 37.78 | 38.18 | 37.24 | 37.98 | 1,508,208 | +0.02(+0.07%) |
Apr 11, 2005 | 38.11 | 38.38 | 37.89 | 37.95 | 1,156,405 | +0.05(+0.13%) |
Apr 08, 2005 | 38.38 | 38.47 | 37.69 | 37.90 | 1,334,711 | -0.41(-1.06%) |
Apr 07, 2005 | 38.21 | 38.64 | 37.93 | 38.31 | 1,670,644 | +0.05(+0.13%) |
Apr 06, 2005 | 37.51 | 38.55 | 37.46 | 38.26 | 3,532,820 | +0.88(+2.36%) |
Apr 05, 2005 | 36.76 | 37.63 | 36.68 | 37.38 | 2,311,729 | +0.62(+1.70%) |
Apr 04, 2005 | 36.68 | 36.88 | 36.31 | 36.75 | 1,580,589 | +0.03(+0.09%) |
Apr 01, 2005 | 37.11 | 37.39 | 36.19 | 36.72 | 4,010,388 | -0.38(-1.03%) |
Mar 31, 2005 | 36.80 | 37.22 | 35.76 | 37.10 | 8,101,452 | -2.35(-5.95%) |
Mar 30, 2005 | 39.30 | 39.59 | 38.80 | 39.45 | 1,740,139 | +0.21(+0.53%) |
Mar 29, 2005 | 38.84 | 39.31 | 38.55 | 39.24 | 2,062,845 | +0.30(+0.77%) |
Mar 28, 2005 | 38.38 | 39.27 | 38.05 | 38.94 | 2,842,920 | +0.97(+2.56%) |
Mar 24, 2005 | 38.50 | 38.53 | 37.84 | 37.97 | 1,953,794 | -0.16(-0.41%) |
Mar 23, 2005 | 38.40 | 38.54 | 38.06 | 38.13 | 2,138,112 | -0.22(-0.59%) |
Mar 22, 2005 | 39.46 | 39.48 | 38.26 | 38.35 | 3,413,428 | -1.21(-3.05%) |
Mar 21, 2005 | 39.34 | 39.76 | 38.97 | 39.56 | 1,289,504 | +0.05(+0.13%) |
Mar 18, 2005 | 39.51 | 39.90 | 39.17 | 39.51 | 4,535,447 | +0.00(+0.00%) |
Mar 17, 2005 | 38.91 | 39.66 | 38.51 | 39.51 | 1,940,568 | +0.61(+1.56%) |
Mar 16, 2005 | 38.76 | 39.13 | 38.51 | 38.90 | 1,985,656 | -0.03(-0.06%) |
Mar 15, 2005 | 39.63 | 39.63 | 37.93 | 38.92 | 4,875,708 | -0.71(-1.78%) |
Mar 14, 2005 | 39.59 | 40.12 | 39.32 | 39.63 | 1,866,023 | +0.18(+0.46%) |
Mar 11, 2005 | 40.59 | 40.59 | 39.28 | 39.45 | 3,285,620 | -1.07(-2.65%) |
Mar 10, 2005 | 40.13 | 40.52 | 40.07 | 40.52 | 2,261,111 | +0.67(+1.67%) |
Mar 09, 2005 | 40.15 | 40.43 | 39.69 | 39.86 | 2,666,778 | -0.29(-0.73%) |
Mar 08, 2005 | 41.49 | 41.56 | 39.97 | 40.15 | 3,307,142 | -1.27(-3.07%) |
Mar 07, 2005 | 41.59 | 41.74 | 41.34 | 41.42 | 1,405,769 | +0.02(+0.04%) |
Mar 04, 2005 | 41.42 | 41.58 | 41.22 | 41.40 | 1,184,059 | +0.32(+0.77%) |
Mar 03, 2005 | 41.13 | 41.35 | 40.87 | 41.09 | 985,794 | +0.02(+0.04%) |
Mar 02, 2005 | 41.31 | 41.69 | 41.05 | 41.07 | 1,607,040 | -0.24(-0.58%) |
Mar 01, 2005 | 41.30 | 41.67 | 41.15 | 41.31 | 1,516,264 | +0.01(+0.02%) |
Feb 28, 2005 | 41.36 | 41.70 | 41.06 | 41.30 | 1,280,606 | -0.31(-0.74%) |
Feb 25, 2005 | 41.67 | 41.89 | 41.36 | 41.61 | 1,260,888 | -0.01(-0.02%) |
Feb 24, 2005 | 41.45 | 41.64 | 40.99 | 41.62 | 1,695,652 | +0.28(+0.68%) |
Feb 23, 2005 | 41.40 | 41.67 | 41.12 | 41.34 | 1,164,701 | -0.07(-0.16%) |
Feb 22, 2005 | 42.15 | 42.22 | 41.20 | 41.40 | 2,255,460 | -0.74(-1.76%) |
Feb 18, 2005 | 42.00 | 42.43 | 41.92 | 42.14 | 1,807,951 | +0.31(+0.74%) |
Feb 17, 2005 | 42.06 | 42.13 | 41.57 | 41.84 | 2,343,831 | -0.22(-0.53%) |
Feb 16, 2005 | 41.92 | 42.08 | 41.49 | 42.06 | 2,048,177 | +0.14(+0.34%) |
Feb 15, 2005 | 42.03 | 42.10 | 41.61 | 41.92 | 1,288,662 | +0.09(+0.22%) |
Feb 14, 2005 | 42.53 | 42.57 | 41.65 | 41.83 | 1,351,424 | -0.55(-1.30%) |
Feb 11, 2005 | 41.89 | 42.69 | 41.86 | 42.38 | 1,747,353 | +0.63(+1.51%) |
Feb 10, 2005 | 41.67 | 41.98 | 41.33 | 41.74 | 1,877,085 | +0.12(+0.28%) |
Feb 09, 2005 | 42.46 | 42.58 | 41.60 | 41.63 | 2,014,632 | -0.77(-1.81%) |
Feb 08, 2005 | 43.01 | 43.13 | 42.24 | 42.39 | 1,890,190 | -0.61(-1.41%) |
Feb 07, 2005 | 43.72 | 43.73 | 42.87 | 43.00 | 1,759,256 | -0.73(-1.67%) |
Feb 04, 2005 | 42.74 | 43.78 | 42.71 | 43.73 | 2,524,302 | +0.99(+2.32%) |
Feb 03, 2005 | 42.38 | 42.96 | 42.38 | 42.74 | 1,352,386 | +0.26(+0.61%) |
Feb 02, 2005 | 43.03 | 43.73 | 41.59 | 42.48 | 5,178,456 | -0.40(-0.93%) |
Feb 01, 2005 | 41.59 | 42.93 | 41.38 | 42.88 | 4,115,231 | +2.01(+4.92%) |
Jan 31, 2005 | 40.38 | 41.13 | 39.96 | 40.87 | 3,213,961 | +0.88(+2.20%) |
Jan 28, 2005 | 40.59 | 40.95 | 39.86 | 39.99 | 3,241,615 | -0.56(-1.37%) |
Jan 27, 2005 | 41.38 | 41.39 | 40.24 | 40.55 | 4,611,796 | -0.83(-2.01%) |
Jan 26, 2005 | 40.75 | 41.54 | 40.67 | 41.38 | 2,661,488 | +0.91(+2.26%) |
Jan 25, 2005 | 40.55 | 40.70 | 40.14 | 40.46 | 2,622,052 | +0.09(+0.23%) |
Jan 24, 2005 | 41.13 | 41.13 | 40.37 | 40.37 | 2,380,623 | -0.77(-1.86%) |
Jan 21, 2005 | 41.74 | 41.94 | 41.05 | 41.14 | 4,165,008 | -0.60(-1.43%) |
Jan 20, 2005 | 42.12 | 42.13 | 41.49 | 41.74 | 2,091,942 | -0.37(-0.89%) |
Jan 19, 2005 | 41.59 | 42.54 | 41.33 | 42.11 | 3,015,095 | +0.57(+1.38%) |
Jan 18, 2005 | 40.88 | 41.66 | 40.65 | 41.54 | 3,176,568 | +0.96(+2.38%) |
Jan 14, 2005 | 40.27 | 40.79 | 40.21 | 40.57 | 1,819,854 | +0.51(+1.27%) |
Jan 13, 2005 | 41.59 | 42.01 | 40.01 | 40.06 | 4,725,296 | -1.46(-3.52%) |
Jan 12, 2005 | 40.97 | 41.56 | 40.97 | 41.53 | 2,631,309 | +0.63(+1.55%) |
Jan 11, 2005 | 41.09 | 41.18 | 40.58 | 40.90 | 1,414,907 | -0.19(-0.47%) |
Jan 10, 2005 | 40.17 | 41.37 | 39.84 | 41.09 | 2,711,145 | +0.96(+2.38%) |
Jan 07, 2005 | 40.55 | 40.77 | 40.05 | 40.13 | 2,072,945 | -0.33(-0.82%) |
Jan 06, 2005 | 40.88 | 40.88 | 40.13 | 40.46 | 2,207,126 | -0.25(-0.61%) |
Jan 05, 2005 | 40.75 | 41.19 | 40.67 | 40.71 | 3,443,968 | +0.05(+0.12%) |
Jan 04, 2005 | 40.67 | 41.06 | 40.39 | 40.66 | 4,262,878 | +0.53(+1.33%) |
Jan 03, 2005 | 41.54 | 41.93 | 40.02 | 40.13 | 4,992,335 | +0.00(+0.00%) |
Dec 31, 2004 | 40.01 | 40.25 | 39.91 | 40.13 | 1,179,731 | +0.04(+0.10%) |
Dec 30, 2004 | 39.88 | 40.26 | 39.73 | 40.09 | 1,415,388 | +0.28(+0.71%) |
Dec 29, 2004 | 39.50 | 39.81 | 39.41 | 39.81 | 1,495,584 | +0.17(+0.42%) |
Dec 28, 2004 | 39.37 | 39.86 | 39.17 | 39.64 | 1,855,202 | +0.48(+1.23%) |
Dec 27, 2004 | 39.20 | 39.42 | 38.98 | 39.16 | 1,443,523 | +0.04(+0.11%) |
Dec 23, 2004 | 39.59 | 39.92 | 38.93 | 39.12 | 1,038,095 | -0.33(-0.84%) |
Dec 22, 2004 | 39.30 | 39.54 | 39.11 | 39.45 | 1,886,343 | +0.45(+1.15%) |
Dec 21, 2004 | 38.51 | 39.06 | 38.50 | 39.00 | 1,650,445 | +0.52(+1.34%) |
Dec 20, 2004 | 38.23 | 38.97 | 38.18 | 38.48 | 1,476,467 | +0.26(+0.67%) |
Dec 17, 2004 | 37.44 | 38.38 | 37.44 | 38.23 | 2,654,635 | +0.22(+0.57%) |
Dec 16, 2004 | 38.12 | 38.38 | 37.63 | 38.01 | 2,078,716 | -0.15(-0.39%) |
Dec 15, 2004 | 38.99 | 38.99 | 37.89 | 38.16 | 2,935,500 | -1.00(-2.55%) |
Dec 14, 2004 | 38.69 | 39.25 | 38.58 | 39.16 | 2,200,032 | +0.30(+0.77%) |
Dec 13, 2004 | 38.72 | 39.21 | 38.39 | 38.86 | 1,742,904 | +0.14(+0.37%) |
Dec 10, 2004 | 38.22 | 38.87 | 38.13 | 38.72 | 1,905,340 | +0.22(+0.56%) |
Dec 09, 2004 | 37.55 | 38.52 | 37.43 | 38.50 | 2,240,310 | +0.78(+2.07%) |
Dec 08, 2004 | 36.60 | 37.78 | 36.60 | 37.72 | 1,777,772 | +0.97(+2.65%) |
Dec 07, 2004 | 37.42 | 37.43 | 36.75 | 36.75 | 2,151,698 | -0.47(-1.27%) |
Dec 06, 2004 | 37.47 | 37.50 | 37.01 | 37.22 | 1,775,848 | -0.45(-1.19%) |
Dec 03, 2004 | 37.79 | 38.21 | 37.54 | 37.67 | 2,156,267 | -0.12(-0.33%) |
Dec 02, 2004 | 37.59 | 38.77 | 37.55 | 37.79 | 2,510,234 | +0.20(+0.53%) |
Dec 01, 2004 | 36.68 | 37.59 | 36.65 | 37.59 | 1,529,249 | +1.01(+2.75%) |
Nov 30, 2004 | 36.59 | 36.80 | 36.32 | 36.59 | 1,286,137 | -0.15(-0.41%) |
Nov 29, 2004 | 36.87 | 37.01 | 36.57 | 36.74 | 1,481,517 | -0.22(-0.61%) |
Nov 26, 2004 | 36.60 | 37.22 | 36.60 | 36.96 | 603,692 | +0.03(+0.09%) |
Nov 24, 2004 | 36.22 | 36.99 | 36.20 | 36.93 | 1,828,510 | +0.74(+2.05%) |
Nov 23, 2004 | 36.20 | 36.51 | 35.89 | 36.19 | 1,650,084 | -0.28(-0.78%) |
Nov 22, 2004 | 35.68 | 36.59 | 35.34 | 36.47 | 2,248,486 | +0.57(+1.58%) |
Nov 19, 2004 | 36.68 | 36.69 | 35.83 | 35.91 | 1,436,790 | -0.68(-1.86%) |
Nov 18, 2004 | 36.60 | 36.73 | 36.30 | 36.59 | 1,694,570 | -0.01(-0.02%) |
Nov 17, 2004 | 36.55 | 37.26 | 36.45 | 36.60 | 1,413,825 | +0.08(+0.23%) |
Nov 16, 2004 | 36.84 | 37.00 | 36.46 | 36.51 | 1,629,043 | -0.37(-1.01%) |
Nov 15, 2004 | 36.79 | 37.30 | 36.51 | 36.89 | 1,884,659 | -0.11(-0.29%) |
Nov 12, 2004 | 37.30 | 37.40 | 36.77 | 36.99 | 2,011,145 | -0.39(-1.05%) |
Nov 11, 2004 | 36.79 | 37.39 | 36.67 | 37.39 | 1,589,005 | +0.96(+2.65%) |
Nov 10, 2004 | 36.22 | 36.62 | 36.08 | 36.42 | 1,334,711 | +0.07(+0.18%) |
Nov 09, 2004 | 37.05 | 37.09 | 36.25 | 36.35 | 1,887,064 | -0.49(-1.33%) |
Nov 08, 2004 | 37.01 | 37.13 | 36.50 | 36.84 | 1,355,392 | -0.02(-0.05%) |
Nov 05, 2004 | 36.43 | 36.86 | 36.40 | 36.86 | 1,439,074 | +0.68(+1.89%) |
Nov 04, 2004 | 36.26 | 36.42 | 35.89 | 36.18 | 1,933,354 | +0.00(+0.00%) |
Nov 03, 2004 | 36.60 | 36.60 | 36.00 | 36.18 | 2,140,035 | +0.94(+2.67%) |
Nov 02, 2004 | 35.43 | 36.26 | 35.13 | 35.24 | 2,989,004 | +0.19(+0.55%) |
Nov 01, 2004 | 35.47 | 35.73 | 34.76 | 35.05 | 2,302,952 | -0.79(-2.20%) |
Oct 29, 2004 | 35.68 | 35.96 | 35.36 | 35.84 | 2,052,986 | -0.01(-0.02%) |
Oct 28, 2004 | 35.89 | 36.07 | 35.68 | 35.85 | 1,603,313 | -0.25(-0.69%) |
Oct 27, 2004 | 35.41 | 36.47 | 35.19 | 36.10 | 2,401,303 | +0.74(+2.09%) |
Oct 26, 2004 | 35.10 | 35.39 | 34.45 | 35.36 | 3,905,304 | +0.63(+1.82%) |
Oct 25, 2004 | 35.18 | 35.18 | 34.30 | 34.72 | 2,675,796 | -0.46(-1.30%) |
Oct 22, 2004 | 35.76 | 35.79 | 35.16 | 35.18 | 1,581,551 | -0.50(-1.40%) |
Oct 21, 2004 | 36.28 | 36.29 | 35.42 | 35.68 | 1,937,562 | -0.37(-1.04%) |
Oct 20, 2004 | 36.05 | 36.52 | 35.83 | 36.05 | 3,335,036 | +0.01(+0.02%) |
Oct 19, 2004 | 36.88 | 36.88 | 35.89 | 36.05 | 2,375,212 | -0.81(-2.19%) |
Oct 18, 2004 | 34.97 | 36.85 | 34.97 | 36.85 | 3,859,134 | +1.85(+5.27%) |
Oct 15, 2004 | 36.35 | 36.35 | 33.52 | 35.01 | 7,770,810 | -1.53(-4.19%) |
Oct 14, 2004 | 36.45 | 37.36 | 36.36 | 36.54 | 2,487,871 | -0.09(-0.25%) |
Oct 13, 2004 | 36.90 | 37.24 | 36.01 | 36.63 | 2,640,808 | -0.36(-0.97%) |
Oct 12, 2004 | 37.13 | 37.15 | 35.64 | 36.99 | 4,891,098 | -0.14(-0.38%) |
Oct 11, 2004 | 37.84 | 37.93 | 36.91 | 37.13 | 3,708,121 | -0.72(-1.91%) |
Oct 08, 2004 | 39.29 | 39.51 | 37.66 | 37.85 | 2,578,046 | -1.44(-3.66%) |
Oct 07, 2004 | 39.86 | 39.92 | 38.99 | 39.29 | 1,582,753 | -0.77(-1.91%) |
Oct 06, 2004 | 39.96 | 40.08 | 39.56 | 40.06 | 1,201,012 | +0.21(+0.52%) |
Oct 05, 2004 | 40.21 | 40.32 | 39.66 | 39.85 | 981,826 | -0.26(-0.64%) |
Oct 04, 2004 | 40.34 | 40.51 | 40.03 | 40.11 | 1,937,682 | -0.15(-0.37%) |
Oct 01, 2004 | 40.20 | 40.60 | 39.83 | 40.26 | 1,381,001 | +0.27(+0.67%) |
Sep 30, 2004 | 39.74 | 40.11 | 39.45 | 39.99 | 1,932,512 | +0.25(+0.63%) |
Sep 29, 2004 | 39.17 | 39.82 | 39.05 | 39.74 | 1,144,743 | +0.57(+1.44%) |
Sep 28, 2004 | 39.92 | 39.92 | 39.13 | 39.17 | 1,675,333 | -0.75(-1.87%) |
Sep 27, 2004 | 40.00 | 40.11 | 39.59 | 39.92 | 1,435,106 | -0.15(-0.37%) |
Sep 24, 2004 | 39.61 | 40.38 | 39.54 | 40.07 | 1,222,053 | +0.47(+1.18%) |
Sep 23, 2004 | 39.67 | 39.91 | 39.52 | 39.61 | 1,295,034 | -0.02(-0.06%) |
Sep 22, 2004 | 40.00 | 40.34 | 39.59 | 39.63 | 1,417,192 | -0.87(-2.14%) |
Sep 21, 2004 | 40.02 | 40.65 | 39.66 | 40.50 | 2,111,059 | +0.63(+1.59%) |
Sep 20, 2004 | 39.88 | 40.44 | 39.59 | 39.86 | 1,485,484 | -0.18(-0.46%) |
Sep 17, 2004 | 39.51 | 40.21 | 39.27 | 40.05 | 2,036,995 | +1.06(+2.71%) |
Sep 16, 2004 | 39.06 | 39.13 | 38.91 | 38.99 | 762,160 | +0.14(+0.36%) |
Sep 15, 2004 | 39.46 | 39.46 | 38.57 | 38.85 | 1,479,713 | -0.41(-1.04%) |
Sep 14, 2004 | 39.17 | 39.93 | 38.97 | 39.26 | 1,647,679 | +0.08(+0.21%) |
Sep 13, 2004 | 39.60 | 39.60 | 39.02 | 39.17 | 1,419,957 | -0.19(-0.49%) |
Sep 10, 2004 | 39.27 | 39.41 | 38.73 | 39.37 | 1,030,641 | +0.09(+0.23%) |
Sep 09, 2004 | 39.55 | 39.55 | 39.05 | 39.27 | 721,040 | -0.20(-0.51%) |
Sep 08, 2004 | 39.86 | 40.26 | 39.38 | 39.47 | 1,647,559 | -0.35(-0.88%) |
Sep 07, 2004 | 39.26 | 39.90 | 39.26 | 39.82 | 1,075,969 | +0.75(+1.92%) |
Sep 03, 2004 | 39.71 | 39.77 | 38.97 | 39.07 | 1,084,746 | -0.45(-1.14%) |
Sep 02, 2004 | 38.26 | 39.70 | 38.10 | 39.52 | 1,297,920 | +1.23(+3.21%) |
Sep 01, 2004 | 37.77 | 38.46 | 37.77 | 38.29 | 1,045,911 | +0.62(+1.63%) |
Aug 31, 2004 | 37.84 | 38.08 | 37.29 | 37.68 | 1,480,074 | -0.06(-0.15%) |
Aug 30, 2004 | 38.18 | 38.22 | 37.64 | 37.73 | 1,432,942 | -0.57(-1.50%) |
Aug 27, 2004 | 38.43 | 38.71 | 38.15 | 38.31 | 1,402,764 | +0.07(+0.17%) |
Aug 26, 2004 | 39.04 | 39.04 | 38.18 | 38.24 | 1,770,798 | -0.80(-2.05%) |
Aug 25, 2004 | 39.05 | 39.07 | 38.64 | 39.04 | 1,174,801 | -0.01(-0.02%) |
Aug 24, 2004 | 39.37 | 39.50 | 38.92 | 39.05 | 1,139,933 | -0.04(-0.11%) |
Aug 23, 2004 | 38.92 | 39.17 | 38.67 | 39.09 | 1,422,482 | +0.48(+1.25%) |
Aug 20, 2004 | 38.26 | 38.80 | 38.18 | 38.61 | 889,727 | +0.36(+0.93%) |
Aug 19, 2004 | 38.34 | 38.39 | 38.03 | 38.25 | 1,485,605 | -0.30(-0.78%) |
Aug 18, 2004 | 38.05 | 38.56 | 38.00 | 38.55 | 1,256,079 | +0.51(+1.33%) |
Aug 17, 2004 | 38.23 | 38.33 | 37.84 | 38.04 | 1,180,452 | +0.02(+0.07%) |
Aug 16, 2004 | 37.60 | 38.48 | 37.51 | 38.02 | 1,277,601 | +0.42(+1.11%) |
Aug 13, 2004 | 37.92 | 37.92 | 37.34 | 37.60 | 985,914 | -0.37(-0.96%) |
Aug 12, 2004 | 38.23 | 38.23 | 37.69 | 37.97 | 838,989 | -0.27(-0.70%) |
Aug 11, 2004 | 38.06 | 38.39 | 37.37 | 38.23 | 1,593,694 | +0.12(+0.31%) |
Aug 10, 2004 | 37.82 | 38.13 | 37.45 | 38.12 | 1,406,852 | +0.68(+1.82%) |
Aug 09, 2004 | 36.80 | 37.80 | 36.80 | 37.44 | 1,726,071 | +0.64(+1.74%) |
Aug 06, 2004 | 37.84 | 37.85 | 36.68 | 36.80 | 2,972,412 | -1.44(-3.76%) |
Aug 05, 2004 | 39.68 | 39.69 | 38.17 | 38.23 | 1,817,689 | -1.45(-3.65%) |
Aug 04, 2004 | 39.67 | 39.99 | 39.22 | 39.68 | 1,638,421 | -0.37(-0.93%) |
Aug 03, 2004 | 39.92 | 40.29 | 39.66 | 40.06 | 2,191,375 | +0.11(+0.27%) |
Aug 02, 2004 | 39.39 | 40.01 | 38.73 | 39.95 | 2,536,325 | +0.29(+0.73%) |
Jul 30, 2004 | 38.51 | 39.81 | 38.18 | 39.66 | 2,686,857 | +1.25(+3.25%) |
Jul 29, 2004 | 38.46 | 38.47 | 36.35 | 38.41 | 4,791,184 | -0.58(-1.49%) |
Jul 28, 2004 | 39.76 | 39.85 | 37.54 | 38.99 | 3,400,443 | -0.77(-1.92%) |
Jul 27, 2004 | 39.23 | 39.80 | 39.20 | 39.76 | 1,718,978 | +0.55(+1.40%) |
Jul 26, 2004 | 39.41 | 39.68 | 39.01 | 39.21 | 1,693,368 | +0.01(+0.02%) |
Jul 23, 2004 | 39.27 | 39.43 | 38.82 | 39.20 | 1,796,168 | -0.23(-0.59%) |
Jul 22, 2004 | 40.05 | 40.14 | 38.51 | 39.43 | 3,088,076 | -0.62(-1.56%) |
Jul 21, 2004 | 40.92 | 41.38 | 40.06 | 40.06 | 2,984,075 | -0.45(-1.11%) |
Jul 20, 2004 | 40.08 | 40.63 | 39.81 | 40.50 | 4,353,053 | +0.62(+1.56%) |
Jul 19, 2004 | 39.07 | 40.02 | 38.30 | 39.88 | 8,357,429 | +1.59(+4.15%) |
Jul 16, 2004 | 43.66 | 43.66 | 37.88 | 38.29 | 14,069,843 | -7.29(-15.99%) |
Jul 15, 2004 | 45.11 | 45.80 | 45.05 | 45.58 | 2,270,008 | +0.43(+0.96%) |
Jul 14, 2004 | 45.52 | 46.13 | 44.56 | 45.15 | 2,205,322 | -0.58(-1.27%) |
Jul 13, 2004 | 45.67 | 45.91 | 45.43 | 45.73 | 1,467,569 | +0.06(+0.13%) |
Jul 12, 2004 | 46.30 | 46.63 | 45.08 | 45.67 | 2,589,709 | -0.75(-1.61%) |
Jul 09, 2004 | 47.44 | 47.65 | 46.08 | 46.42 | 3,063,188 | -1.01(-2.14%) |
Jul 08, 2004 | 47.68 | 47.96 | 47.37 | 47.43 | 1,541,874 | -0.25(-0.52%) |
Jul 07, 2004 | 46.78 | 47.68 | 46.75 | 47.68 | 2,392,045 | +0.97(+2.08%) |
Jul 06, 2004 | 45.60 | 46.80 | 45.37 | 46.71 | 1,750,719 | +1.16(+2.54%) |
Jul 02, 2004 | 45.66 | 45.95 | 45.32 | 45.55 | 865,200 | -0.19(-0.42%) |
Jul 01, 2004 | 46.15 | 46.19 | 45.06 | 45.74 | 1,318,961 | +0.00(+0.00%) |
Jun 30, 2004 | 45.87 | 46.35 | 45.27 | 45.74 | 2,002,729 | +0.15(+0.33%) |
Jun 29, 2004 | 45.41 | 45.61 | 45.33 | 45.59 | 1,406,010 | +0.37(+0.83%) |
Jun 28, 2004 | 46.38 | 46.53 | 44.80 | 45.22 | 1,845,103 | -0.47(-1.02%) |
Jun 25, 2004 | 45.38 | 45.80 | 45.35 | 45.69 | 1,223,135 | +0.34(+0.75%) |
Jun 24, 2004 | 45.41 | 45.74 | 45.20 | 45.35 | 1,440,757 | -0.05(-0.11%) |
Jun 23, 2004 | 45.34 | 45.49 | 44.76 | 45.40 | 1,346,254 | +0.13(+0.29%) |
Jun 22, 2004 | 45.37 | 45.63 | 45.00 | 45.26 | 1,563,396 | -0.01(-0.02%) |
Jun 21, 2004 | 45.32 | 45.56 | 45.18 | 45.27 | 1,586,601 | +0.14(+0.31%) |
Jun 18, 2004 | 44.76 | 45.82 | 44.75 | 45.13 | 1,392,063 | +0.16(+0.35%) |
Jun 17, 2004 | 44.99 | 45.02 | 44.41 | 44.97 | 1,426,690 | -0.02(-0.04%) |
Jun 16, 2004 | 45.06 | 45.28 | 44.51 | 44.99 | 2,156,267 | -0.07(-0.17%) |
Jun 15, 2004 | 45.33 | 45.33 | 44.91 | 45.06 | 1,396,391 | +0.15(+0.33%) |
Jun 14, 2004 | 45.21 | 45.49 | 44.90 | 44.91 | 1,703,227 | -0.29(-0.64%) |
Jun 10, 2004 | 45.29 | 45.30 | 44.95 | 45.20 | 1,255,959 | +0.44(+0.98%) |
Jun 09, 2004 | 45.13 | 45.15 | 44.67 | 44.76 | 1,043,265 | -0.17(-0.39%) |
Jun 08, 2004 | 44.78 | 44.95 | 44.33 | 44.94 | 1,694,570 | +0.37(+0.82%) |
Jun 07, 2004 | 44.47 | 44.61 | 44.12 | 44.57 | 1,392,544 | +0.75(+1.71%) |
Jun 04, 2004 | 43.75 | 43.97 | 43.47 | 43.82 | 1,774,165 | +0.40(+0.92%) |
Jun 03, 2004 | 43.39 | 43.55 | 43.14 | 43.42 | 1,457,350 | +0.06(+0.13%) |
Jun 02, 2004 | 43.31 | 43.62 | 43.18 | 43.37 | 1,421,159 | +0.22(+0.52%) |