Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 38.81 | 38.95 | 38.31 | 38.46 | 3,345,084 | +0.19(+0.51%) |
Jan 28, 2005 | 38.14 | 38.41 | 37.74 | 38.27 | 3,405,043 | +0.28(+0.73%) |
Jan 27, 2005 | 37.66 | 38.05 | 37.51 | 37.99 | 2,599,347 | +0.21(+0.56%) |
Jan 26, 2005 | 38.07 | 38.26 | 37.78 | 37.78 | 2,499,359 | -0.15(-0.39%) |
Jan 25, 2005 | 37.84 | 38.54 | 37.80 | 37.92 | 3,805,335 | +0.12(+0.31%) |
Jan 24, 2005 | 37.45 | 38.25 | 37.45 | 37.81 | 3,123,305 | +0.36(+0.97%) |
Jan 21, 2005 | 37.71 | 37.87 | 37.18 | 37.44 | 4,077,194 | -0.42(-1.10%) |
Jan 20, 2005 | 37.57 | 38.10 | 37.57 | 37.86 | 3,701,941 | +0.29(+0.77%) |
Jan 19, 2005 | 37.60 | 37.87 | 37.53 | 37.57 | 1,940,823 | -0.06(-0.17%) |
Jan 18, 2005 | 37.54 | 37.67 | 37.34 | 37.64 | 3,023,487 | -0.15(-0.40%) |
Jan 14, 2005 | 37.43 | 37.82 | 37.30 | 37.79 | 2,173,674 | +0.46(+1.24%) |
Jan 13, 2005 | 37.78 | 37.90 | 37.24 | 37.33 | 2,171,460 | -0.60(-1.59%) |
Jan 12, 2005 | 37.71 | 37.93 | 37.47 | 37.93 | 2,092,423 | +0.31(+0.83%) |
Jan 11, 2005 | 37.98 | 38.00 | 37.60 | 37.62 | 2,171,971 | -0.28(-0.74%) |
Jan 10, 2005 | 37.72 | 38.22 | 37.46 | 37.90 | 3,418,159 | +0.25(+0.65%) |
Jan 07, 2005 | 37.88 | 38.02 | 37.64 | 37.65 | 2,486,584 | -0.21(-0.56%) |
Jan 06, 2005 | 37.27 | 38.11 | 37.26 | 37.87 | 2,484,369 | +0.60(+1.62%) |
Jan 05, 2005 | 37.91 | 38.07 | 37.23 | 37.26 | 3,759,685 | -0.65(-1.72%) |
Jan 04, 2005 | 38.04 | 38.51 | 37.90 | 37.91 | 3,690,698 | +0.02(+0.05%) |
Jan 03, 2005 | 38.58 | 38.74 | 37.78 | 37.90 | 2,592,704 | -0.74(-1.91%) |
Dec 31, 2004 | 38.77 | 38.80 | 38.54 | 38.64 | 1,548,706 | -0.13(-0.35%) |
Dec 30, 2004 | 38.37 | 38.86 | 38.34 | 38.77 | 1,890,062 | +0.52(+1.37%) |
Dec 29, 2004 | 38.34 | 38.40 | 38.10 | 38.25 | 1,658,063 | -0.20(-0.52%) |
Dec 28, 2004 | 38.33 | 38.55 | 38.32 | 38.45 | 2,619,106 | +0.14(+0.37%) |
Dec 27, 2004 | 38.45 | 38.78 | 38.31 | 38.31 | 1,826,527 | -0.06(-0.15%) |
Dec 23, 2004 | 38.25 | 38.55 | 38.19 | 38.37 | 1,471,714 | +0.03(+0.08%) |
Dec 22, 2004 | 38.10 | 38.53 | 37.98 | 38.34 | 2,167,883 | +0.33(+0.87%) |
Dec 21, 2004 | 37.84 | 38.16 | 37.64 | 38.01 | 2,201,269 | +0.23(+0.62%) |
Dec 20, 2004 | 37.82 | 37.98 | 37.60 | 37.77 | 1,742,210 | +0.09(+0.25%) |
Dec 17, 2004 | 37.66 | 38.04 | 37.60 | 37.68 | 4,444,952 | -0.33(-0.88%) |
Dec 16, 2004 | 37.67 | 38.09 | 37.63 | 38.01 | 1,977,957 | +0.20(+0.53%) |
Dec 15, 2004 | 38.05 | 38.05 | 37.48 | 37.81 | 2,844,122 | -0.29(-0.77%) |
Dec 14, 2004 | 37.63 | 38.13 | 37.48 | 38.11 | 2,882,277 | +0.18(+0.48%) |
Dec 13, 2004 | 37.70 | 38.01 | 37.51 | 37.92 | 2,368,199 | +0.35(+0.94%) |
Dec 10, 2004 | 38.49 | 38.49 | 37.36 | 37.57 | 3,265,366 | -0.23(-0.62%) |
Dec 09, 2004 | 36.84 | 37.97 | 36.75 | 37.81 | 3,899,532 | +1.00(+2.71%) |
Dec 08, 2004 | 37.30 | 37.40 | 36.73 | 36.81 | 4,807,260 | -0.72(-1.91%) |
Dec 07, 2004 | 38.13 | 38.14 | 37.53 | 37.53 | 4,575,942 | -0.25(-0.65%) |
Dec 06, 2004 | 38.10 | 38.10 | 37.63 | 37.77 | 3,353,941 | +0.21(+0.56%) |
Dec 03, 2004 | 37.83 | 37.91 | 37.49 | 37.56 | 4,426,896 | -0.66(-1.74%) |
Dec 02, 2004 | 37.31 | 38.32 | 37.16 | 38.22 | 3,498,899 | +0.92(+2.47%) |
Dec 01, 2004 | 36.86 | 37.34 | 36.78 | 37.30 | 2,615,189 | -0.04(-0.11%) |
Nov 30, 2004 | 37.35 | 37.58 | 37.20 | 37.34 | 2,656,410 | -0.15(-0.41%) |
Nov 29, 2004 | 37.40 | 37.63 | 37.22 | 37.50 | 2,325,785 | +0.09(+0.24%) |
Nov 26, 2004 | 37.28 | 37.55 | 37.28 | 37.41 | 901,936 | +0.16(+0.43%) |
Nov 24, 2004 | 36.95 | 37.34 | 36.93 | 37.25 | 1,686,339 | +0.28(+0.76%) |
Nov 23, 2004 | 36.96 | 37.03 | 36.74 | 36.97 | 3,534,840 | -0.06(-0.17%) |
Nov 22, 2004 | 36.57 | 37.15 | 36.55 | 37.03 | 2,903,570 | +0.35(+0.96%) |
Nov 19, 2004 | 37.16 | 37.19 | 36.58 | 36.68 | 1,866,556 | -0.42(-1.14%) |
Nov 18, 2004 | 36.82 | 37.21 | 36.59 | 37.10 | 2,869,161 | +0.26(+0.72%) |
Nov 17, 2004 | 36.99 | 37.20 | 36.76 | 36.84 | 2,981,073 | -0.15(-0.40%) |
Nov 16, 2004 | 37.09 | 37.22 | 36.86 | 36.99 | 2,993,337 | +0.00(+0.00%) |
Nov 15, 2004 | 36.96 | 37.35 | 36.90 | 36.99 | 2,927,757 | -0.15(-0.40%) |
Nov 12, 2004 | 36.75 | 37.13 | 36.70 | 37.13 | 2,465,973 | +0.03(+0.08%) |
Nov 11, 2004 | 36.66 | 37.26 | 36.65 | 37.10 | 1,972,165 | +0.42(+1.14%) |
Nov 10, 2004 | 36.46 | 36.99 | 36.40 | 36.69 | 2,872,398 | +0.46(+1.26%) |
Nov 09, 2004 | 36.44 | 36.55 | 36.18 | 36.23 | 2,538,707 | -0.21(-0.58%) |
Nov 08, 2004 | 36.44 | 36.54 | 36.13 | 36.44 | 2,042,855 | -0.01(-0.02%) |
Nov 05, 2004 | 36.60 | 36.68 | 36.25 | 36.45 | 3,624,948 | -0.06(-0.16%) |
Nov 04, 2004 | 35.52 | 36.53 | 35.43 | 36.50 | 3,986,915 | +0.99(+2.78%) |
Nov 03, 2004 | 35.08 | 35.66 | 35.08 | 35.52 | 3,440,302 | +0.65(+1.85%) |
Nov 02, 2004 | 35.16 | 35.37 | 34.85 | 34.87 | 3,364,673 | -0.20(-0.57%) |
Nov 01, 2004 | 34.99 | 35.22 | 34.78 | 35.07 | 3,901,235 | +0.04(+0.12%) |
Oct 29, 2004 | 35.22 | 35.36 | 34.83 | 35.03 | 3,014,800 | -0.30(-0.85%) |
Oct 28, 2004 | 34.78 | 35.50 | 34.73 | 35.33 | 3,470,452 | +0.50(+1.45%) |
Oct 27, 2004 | 35.28 | 35.41 | 34.63 | 34.83 | 4,904,352 | -0.70(-1.97%) |
Oct 26, 2004 | 34.78 | 35.69 | 34.65 | 35.52 | 8,049,631 | +0.87(+2.51%) |
Oct 25, 2004 | 36.25 | 36.26 | 34.48 | 34.65 | 11,697,745 | -2.37(-6.39%) |
Oct 22, 2004 | 36.72 | 37.22 | 36.72 | 37.02 | 2,422,196 | +0.12(+0.33%) |
Oct 21, 2004 | 37.04 | 37.11 | 36.69 | 36.90 | 3,457,677 | -0.24(-0.65%) |
Oct 20, 2004 | 36.93 | 37.17 | 36.65 | 37.14 | 2,729,655 | +0.15(+0.41%) |
Oct 19, 2004 | 37.16 | 37.26 | 36.81 | 36.99 | 2,191,560 | -0.23(-0.62%) |
Oct 18, 2004 | 36.96 | 37.28 | 36.55 | 37.21 | 2,383,870 | +0.26(+0.70%) |
Oct 15, 2004 | 37.04 | 37.24 | 36.89 | 36.96 | 3,840,084 | +0.06(+0.18%) |
Oct 14, 2004 | 37.04 | 37.32 | 36.84 | 36.89 | 2,773,262 | -0.05(-0.14%) |
Oct 13, 2004 | 37.34 | 37.34 | 36.90 | 36.94 | 2,639,376 | -0.28(-0.74%) |
Oct 12, 2004 | 37.42 | 37.57 | 37.14 | 37.22 | 3,104,227 | -0.32(-0.84%) |
Oct 11, 2004 | 37.62 | 37.70 | 37.46 | 37.54 | 2,347,589 | -0.01(-0.02%) |
Oct 08, 2004 | 37.63 | 37.71 | 37.47 | 37.54 | 3,400,955 | -0.09(-0.23%) |
Oct 07, 2004 | 38.05 | 38.14 | 37.56 | 37.63 | 2,873,079 | -0.28(-0.73%) |
Oct 06, 2004 | 37.86 | 37.92 | 37.57 | 37.91 | 2,518,437 | +0.19(+0.50%) |
Oct 05, 2004 | 37.92 | 37.97 | 37.34 | 37.72 | 4,775,407 | -0.05(-0.14%) |
Oct 04, 2004 | 38.19 | 38.22 | 37.68 | 37.77 | 3,130,118 | -0.38(-1.00%) |
Oct 01, 2004 | 38.15 | 38.24 | 37.90 | 38.15 | 3,169,636 | +0.23(+0.62%) |
Sep 30, 2004 | 38.04 | 38.42 | 37.87 | 37.92 | 3,300,456 | -0.27(-0.71%) |
Sep 29, 2004 | 37.95 | 38.19 | 37.77 | 38.19 | 2,312,840 | +0.42(+1.10%) |
Sep 28, 2004 | 37.81 | 37.92 | 37.69 | 37.77 | 2,421,174 | +0.05(+0.14%) |
Sep 27, 2004 | 38.18 | 38.20 | 37.64 | 37.72 | 3,251,058 | -0.45(-1.17%) |
Sep 24, 2004 | 38.07 | 38.41 | 38.00 | 38.17 | 2,573,286 | +0.09(+0.25%) |
Sep 23, 2004 | 38.13 | 38.18 | 37.85 | 38.07 | 2,225,116 | +0.02(+0.05%) |
Sep 22, 2004 | 38.19 | 38.27 | 37.94 | 38.05 | 2,783,822 | -0.13(-0.35%) |
Sep 21, 2004 | 38.10 | 38.38 | 37.72 | 38.19 | 4,456,705 | -0.26(-0.69%) |
Sep 20, 2004 | 38.95 | 38.95 | 37.97 | 38.45 | 3,443,369 | -0.66(-1.68%) |
Sep 17, 2004 | 39.07 | 39.47 | 39.01 | 39.11 | 2,776,668 | +0.18(+0.47%) |
Sep 16, 2004 | 39.16 | 39.20 | 38.89 | 38.93 | 2,492,205 | -0.15(-0.39%) |
Sep 15, 2004 | 39.48 | 39.52 | 39.04 | 39.08 | 2,122,062 | -0.55(-1.38%) |
Sep 14, 2004 | 39.67 | 39.76 | 39.42 | 39.63 | 2,530,361 | -0.05(-0.12%) |
Sep 13, 2004 | 39.35 | 39.73 | 39.22 | 39.67 | 2,073,516 | +0.32(+0.82%) |
Sep 10, 2004 | 39.28 | 39.48 | 38.81 | 39.35 | 2,466,143 | -0.02(-0.06%) |
Sep 09, 2004 | 39.45 | 39.63 | 39.25 | 39.37 | 2,212,681 | -0.21(-0.52%) |
Sep 08, 2004 | 39.89 | 39.90 | 39.50 | 39.58 | 3,258,382 | -0.40(-1.00%) |
Sep 07, 2004 | 40.29 | 40.51 | 39.87 | 39.98 | 3,029,619 | -0.02(-0.04%) |
Sep 03, 2004 | 39.46 | 40.26 | 39.39 | 40.00 | 3,186,159 | +0.54(+1.37%) |
Sep 02, 2004 | 39.12 | 39.63 | 39.12 | 39.46 | 2,950,753 | +0.14(+0.36%) |
Sep 01, 2004 | 39.15 | 39.55 | 39.07 | 39.32 | 2,803,071 | +0.16(+0.40%) |
Aug 31, 2004 | 38.71 | 39.16 | 38.71 | 39.16 | 2,941,895 | +0.56(+1.44%) |
Aug 30, 2004 | 38.63 | 38.97 | 38.60 | 38.60 | 1,764,183 | -0.03(-0.08%) |
Aug 27, 2004 | 38.44 | 38.89 | 38.42 | 38.63 | 4,137,323 | +0.28(+0.73%) |
Aug 26, 2004 | 38.20 | 38.45 | 38.20 | 38.35 | 1,600,319 | +0.05(+0.14%) |
Aug 25, 2004 | 38.14 | 38.39 | 38.04 | 38.29 | 2,412,146 | +0.16(+0.43%) |
Aug 24, 2004 | 38.05 | 38.24 | 38.05 | 38.13 | 2,129,046 | +0.14(+0.36%) |
Aug 23, 2004 | 38.30 | 38.42 | 37.95 | 38.00 | 2,404,311 | -0.31(-0.80%) |
Aug 20, 2004 | 37.40 | 38.31 | 37.40 | 38.30 | 2,473,127 | +0.68(+1.81%) |
Aug 19, 2004 | 38.02 | 38.02 | 37.45 | 37.62 | 2,395,283 | -0.50(-1.32%) |
Aug 18, 2004 | 37.44 | 38.14 | 37.41 | 38.12 | 2,435,653 | +0.59(+1.56%) |
Aug 17, 2004 | 37.57 | 37.60 | 37.21 | 37.54 | 2,930,313 | -0.02(-0.06%) |
Aug 16, 2004 | 37.38 | 37.91 | 37.36 | 37.56 | 3,988,789 | +0.04(+0.09%) |
Aug 13, 2004 | 37.57 | 37.68 | 37.28 | 37.53 | 1,555,520 | -0.05(-0.13%) |
Aug 12, 2004 | 37.75 | 37.97 | 37.48 | 37.57 | 1,628,595 | -0.29(-0.78%) |
Aug 11, 2004 | 37.24 | 37.98 | 37.22 | 37.87 | 2,021,904 | +0.44(+1.18%) |
Aug 10, 2004 | 37.15 | 37.46 | 37.06 | 37.43 | 1,562,163 | +0.22(+0.58%) |
Aug 09, 2004 | 36.80 | 37.46 | 36.80 | 37.21 | 1,750,045 | +0.43(+1.18%) |
Aug 06, 2004 | 37.25 | 37.47 | 36.74 | 36.77 | 2,631,711 | -0.85(-2.26%) |
Aug 05, 2004 | 38.13 | 38.31 | 37.51 | 37.63 | 1,799,102 | -0.59(-1.55%) |
Aug 04, 2004 | 37.99 | 38.28 | 37.84 | 38.22 | 2,230,397 | +0.02(+0.06%) |
Aug 03, 2004 | 38.12 | 38.37 | 37.97 | 38.19 | 1,978,979 | +0.05(+0.12%) |
Aug 02, 2004 | 37.57 | 38.26 | 37.54 | 38.15 | 1,858,380 | +0.53(+1.42%) |
Jul 30, 2004 | 37.57 | 37.84 | 37.44 | 37.61 | 1,992,435 | -0.10(-0.26%) |
Jul 29, 2004 | 38.27 | 38.28 | 37.57 | 37.71 | 1,588,054 | -0.41(-1.06%) |
Jul 28, 2004 | 38.22 | 38.28 | 37.60 | 38.12 | 1,833,681 | -0.20(-0.52%) |
Jul 27, 2004 | 37.81 | 38.44 | 37.81 | 38.32 | 2,260,035 | +0.49(+1.30%) |
Jul 26, 2004 | 37.75 | 37.99 | 37.63 | 37.82 | 2,226,819 | +0.01(+0.03%) |
Jul 23, 2004 | 38.39 | 38.41 | 37.60 | 37.81 | 3,021,613 | -0.64(-1.66%) |
Jul 22, 2004 | 37.40 | 38.89 | 36.90 | 38.45 | 4,778,473 | +1.06(+2.83%) |
Jul 21, 2004 | 38.63 | 38.73 | 37.37 | 37.40 | 4,333,892 | -1.16(-3.01%) |
Jul 20, 2004 | 38.50 | 38.72 | 38.41 | 38.56 | 1,719,384 | +0.00(+0.00%) |
Jul 19, 2004 | 38.72 | 38.75 | 38.41 | 38.56 | 1,660,959 | -0.02(-0.05%) |
Jul 16, 2004 | 38.83 | 38.91 | 38.27 | 38.58 | 2,206,549 | -0.02(-0.05%) |
Jul 15, 2004 | 38.68 | 38.79 | 38.57 | 38.59 | 1,694,175 | -0.05(-0.12%) |
Jul 14, 2004 | 38.60 | 38.95 | 38.49 | 38.64 | 1,925,663 | -0.09(-0.23%) |
Jul 13, 2004 | 38.39 | 38.85 | 38.25 | 38.73 | 2,062,785 | +0.33(+0.87%) |
Jul 12, 2004 | 38.54 | 38.66 | 38.37 | 38.39 | 2,446,044 | -0.31(-0.80%) |
Jul 09, 2004 | 38.51 | 38.79 | 38.43 | 38.71 | 1,910,162 | +0.32(+0.83%) |
Jul 08, 2004 | 38.53 | 38.68 | 38.32 | 38.39 | 2,171,119 | -0.14(-0.37%) |
Jul 07, 2004 | 38.57 | 38.71 | 38.46 | 38.53 | 2,069,087 | -0.04(-0.11%) |
Jul 06, 2004 | 38.83 | 38.98 | 38.52 | 38.57 | 1,908,118 | -0.08(-0.21%) |
Jul 02, 2004 | 38.75 | 38.82 | 38.47 | 38.65 | 1,440,202 | -0.07(-0.18%) |
Jul 01, 2004 | 38.77 | 38.97 | 38.57 | 38.72 | 3,018,036 | +0.05(+0.12%) |
Jun 30, 2004 | 38.69 | 38.83 | 38.45 | 38.68 | 3,036,262 | +0.01(+0.02%) |
Jun 29, 2004 | 38.65 | 38.86 | 38.63 | 38.67 | 2,500,211 | +0.07(+0.18%) |
Jun 28, 2004 | 38.25 | 38.73 | 38.22 | 38.60 | 2,990,101 | +0.53(+1.39%) |
Jun 25, 2004 | 38.60 | 38.81 | 38.07 | 38.07 | 3,292,961 | -0.55(-1.43%) |
Jun 24, 2004 | 38.65 | 38.77 | 38.56 | 38.62 | 1,890,062 | -0.09(-0.24%) |
Jun 23, 2004 | 38.82 | 39.02 | 38.45 | 38.72 | 3,353,771 | -0.16(-0.41%) |
Jun 22, 2004 | 38.63 | 38.96 | 38.42 | 38.88 | 2,072,323 | +0.06(+0.15%) |
Jun 21, 2004 | 39.01 | 39.04 | 38.78 | 38.82 | 1,449,740 | -0.13(-0.35%) |
Jun 18, 2004 | 38.73 | 39.07 | 38.45 | 38.95 | 1,719,895 | +0.22(+0.58%) |
Jun 17, 2004 | 38.66 | 38.83 | 38.59 | 38.73 | 1,493,517 | +0.02(+0.05%) |
Jun 16, 2004 | 38.42 | 38.74 | 38.39 | 38.71 | 1,408,860 | +0.38(+0.98%) |
Jun 15, 2004 | 38.49 | 38.58 | 38.22 | 38.34 | 2,108,776 | -0.01(-0.02%) |
Jun 14, 2004 | 38.68 | 38.69 | 38.29 | 38.34 | 2,276,899 | -0.33(-0.87%) |
Jun 10, 2004 | 38.81 | 38.81 | 38.47 | 38.68 | 2,347,418 | -0.14(-0.36%) |
Jun 09, 2004 | 38.98 | 39.16 | 38.81 | 38.82 | 2,391,025 | -0.04(-0.09%) |
Jun 08, 2004 | 38.77 | 39.02 | 38.58 | 38.85 | 2,083,906 | +0.18(+0.46%) |
Jun 07, 2004 | 38.25 | 38.71 | 38.20 | 38.68 | 2,314,884 | +0.68(+1.78%) |
Jun 04, 2004 | 38.27 | 38.42 | 37.91 | 38.00 | 2,029,909 | -0.12(-0.31%) |
Jun 03, 2004 | 38.48 | 38.48 | 38.07 | 38.12 | 2,060,400 | -0.36(-0.95%) |
Jun 02, 2004 | 38.34 | 38.55 | 38.07 | 38.48 | 3,436,725 | -0.01(-0.03%) |
Jun 01, 2004 | 38.71 | 38.71 | 38.17 | 38.49 | 2,773,262 | -0.19(-0.50%) |
May 28, 2004 | 39.00 | 39.14 | 38.64 | 38.69 | 2,671,400 | -0.22(-0.56%) |
May 27, 2004 | 38.74 | 39.25 | 38.67 | 38.91 | 3,271,158 | +0.52(+1.35%) |
May 26, 2004 | 38.32 | 38.63 | 38.19 | 38.39 | 3,962,557 | +0.05(+0.14%) |
May 25, 2004 | 37.47 | 38.35 | 37.36 | 38.34 | 2,310,455 | +0.80(+2.14%) |
May 24, 2004 | 37.82 | 37.85 | 37.52 | 37.53 | 1,693,834 | -0.14(-0.37%) |
May 21, 2004 | 37.43 | 38.15 | 37.37 | 37.67 | 2,653,003 | +0.43(+1.15%) |
May 20, 2004 | 36.64 | 37.53 | 36.60 | 37.24 | 2,578,736 | +0.46(+1.24%) |
May 19, 2004 | 37.28 | 37.62 | 36.77 | 36.79 | 2,591,171 | -0.31(-0.84%) |
May 18, 2004 | 37.09 | 37.34 | 37.04 | 37.10 | 1,780,876 | +0.04(+0.11%) |
May 17, 2004 | 37.13 | 37.37 | 36.84 | 37.06 | 2,136,711 | -0.29(-0.77%) |
May 14, 2004 | 37.46 | 37.57 | 37.06 | 37.34 | 3,409,131 | -0.11(-0.30%) |
May 13, 2004 | 37.57 | 37.85 | 37.45 | 37.46 | 2,903,399 | -0.12(-0.31%) |
May 12, 2004 | 37.43 | 37.80 | 37.21 | 37.57 | 2,971,023 | +0.05(+0.13%) |
May 11, 2004 | 37.75 | 37.99 | 37.38 | 37.53 | 3,670,258 | -0.25(-0.67%) |
May 10, 2004 | 38.06 | 38.28 | 37.61 | 37.78 | 3,056,533 | -0.36(-0.95%) |
May 07, 2004 | 38.54 | 38.57 | 38.04 | 38.14 | 2,152,212 | -0.40(-1.04%) |
May 06, 2004 | 38.45 | 38.75 | 38.29 | 38.54 | 2,642,953 | -0.06(-0.15%) |
May 05, 2004 | 38.81 | 39.02 | 38.60 | 38.60 | 2,258,332 | -0.33(-0.86%) |
May 04, 2004 | 39.00 | 39.32 | 38.85 | 38.93 | 2,974,941 | -0.06(-0.17%) |
May 03, 2004 | 38.55 | 39.01 | 38.45 | 39.00 | 3,977,376 | +0.58(+1.50%) |
Apr 30, 2004 | 38.01 | 38.57 | 37.90 | 38.42 | 2,636,481 | +0.56(+1.47%) |
Apr 29, 2004 | 37.87 | 38.29 | 37.71 | 37.87 | 2,483,007 | +0.17(+0.45%) |
Apr 28, 2004 | 38.13 | 38.14 | 37.66 | 37.70 | 2,349,633 | -0.53(-1.40%) |
Apr 27, 2004 | 38.27 | 38.45 | 38.11 | 38.23 | 2,757,761 | -0.02(-0.05%) |
Apr 26, 2004 | 38.68 | 38.72 | 38.20 | 38.25 | 2,554,378 | -0.46(-1.20%) |
Apr 23, 2004 | 38.46 | 38.72 | 38.10 | 38.71 | 2,669,356 | +0.15(+0.40%) |
Apr 22, 2004 | 37.78 | 38.60 | 37.60 | 38.56 | 3,233,172 | +0.54(+1.42%) |
Apr 21, 2004 | 38.00 | 38.16 | 37.73 | 38.02 | 2,442,296 | +0.08(+0.22%) |
Apr 20, 2004 | 37.78 | 38.21 | 37.70 | 37.94 | 2,274,344 | +0.18(+0.48%) |
Apr 19, 2004 | 37.82 | 37.90 | 37.56 | 37.75 | 1,742,721 | +0.04(+0.11%) |
Apr 16, 2004 | 37.79 | 38.00 | 37.63 | 37.71 | 2,513,667 | +0.12(+0.33%) |
Apr 15, 2004 | 37.57 | 37.74 | 37.34 | 37.59 | 1,850,544 | -0.02(-0.05%) |
Apr 14, 2004 | 37.22 | 37.77 | 37.16 | 37.61 | 2,528,657 | +0.24(+0.64%) |
Apr 13, 2004 | 37.32 | 37.68 | 37.20 | 37.37 | 2,639,887 | +0.05(+0.13%) |
Apr 12, 2004 | 38.17 | 38.17 | 37.24 | 37.32 | 2,923,158 | -0.14(-0.36%) |
Apr 08, 2004 | 37.95 | 38.01 | 37.27 | 37.46 | 1,485,682 | -0.37(-0.98%) |
Apr 07, 2004 | 37.69 | 37.95 | 37.52 | 37.82 | 1,690,597 | +0.00(+0.00%) |
Apr 06, 2004 | 37.40 | 37.86 | 37.36 | 37.82 | 1,581,071 | +0.29(+0.77%) |
Apr 05, 2004 | 37.28 | 37.55 | 37.09 | 37.54 | 1,623,655 | +0.21(+0.55%) |
Apr 02, 2004 | 37.55 | 37.57 | 37.18 | 37.33 | 2,039,789 | +0.08(+0.20%) |
Apr 01, 2004 | 37.04 | 37.43 | 36.90 | 37.26 | 2,463,248 | +0.21(+0.57%) |
Mar 31, 2004 | 36.36 | 37.28 | 36.12 | 37.04 | 3,251,569 | +0.74(+2.04%) |
Mar 30, 2004 | 36.31 | 36.47 | 36.19 | 36.30 | 2,190,878 | -0.14(-0.37%) |
Mar 29, 2004 | 36.45 | 36.55 | 36.19 | 36.44 | 2,064,658 | +0.03(+0.08%) |
Mar 26, 2004 | 35.99 | 36.86 | 35.93 | 36.41 | 2,994,189 | +0.34(+0.94%) |
Mar 25, 2004 | 35.52 | 36.20 | 35.52 | 36.07 | 2,491,694 | +0.64(+1.81%) |
Mar 24, 2004 | 35.54 | 35.90 | 35.37 | 35.43 | 2,245,897 | -0.05(-0.15%) |
Mar 23, 2004 | 35.61 | 35.75 | 35.41 | 35.48 | 2,163,795 | +0.06(+0.18%) |
Mar 22, 2004 | 35.92 | 36.01 | 35.22 | 35.42 | 2,957,226 | -0.65(-1.79%) |
Mar 19, 2004 | 36.25 | 36.43 | 36.02 | 36.06 | 1,986,984 | -0.20(-0.55%) |
Mar 18, 2004 | 36.08 | 36.57 | 35.76 | 36.26 | 2,096,682 | -0.04(-0.11%) |
Mar 17, 2004 | 36.10 | 36.37 | 36.05 | 36.30 | 2,591,341 | +0.20(+0.55%) |
Mar 16, 2004 | 36.20 | 36.46 | 35.75 | 36.10 | 1,973,698 | +0.05(+0.15%) |
Mar 15, 2004 | 36.53 | 36.55 | 35.97 | 36.05 | 2,642,272 | -0.53(-1.46%) |
Mar 12, 2004 | 36.31 | 36.66 | 36.18 | 36.59 | 2,629,667 | +0.05(+0.14%) |
Mar 11, 2004 | 37.47 | 37.54 | 36.53 | 36.53 | 3,288,532 | -0.97(-2.58%) |
Mar 10, 2004 | 37.47 | 37.97 | 37.28 | 37.50 | 3,376,426 | +0.19(+0.52%) |
Mar 09, 2004 | 37.54 | 37.57 | 37.04 | 37.31 | 3,289,724 | -0.32(-0.84%) |
Mar 08, 2004 | 37.61 | 37.78 | 37.54 | 37.63 | 2,279,113 | -0.01(-0.03%) |
Mar 05, 2004 | 37.53 | 37.98 | 37.46 | 37.64 | 2,438,889 | +0.05(+0.13%) |
Mar 04, 2004 | 37.76 | 37.84 | 37.51 | 37.59 | 2,470,913 | -0.25(-0.65%) |
Mar 03, 2004 | 37.95 | 38.00 | 37.58 | 37.84 | 2,764,234 | -0.21(-0.56%) |
Mar 02, 2004 | 38.16 | 38.19 | 37.94 | 38.05 | 2,408,910 | -0.13(-0.34%) |
Mar 01, 2004 | 37.98 | 38.25 | 37.90 | 38.18 | 3,365,184 | +0.21(+0.54%) |
Feb 27, 2004 | 38.05 | 38.18 | 37.85 | 37.97 | 2,977,155 | -0.06(-0.17%) |
Feb 26, 2004 | 37.78 | 38.09 | 37.73 | 38.04 | 4,055,050 | +0.12(+0.31%) |
Feb 25, 2004 | 37.43 | 38.22 | 37.43 | 37.92 | 5,547,546 | +0.63(+1.68%) |
Feb 24, 2004 | 37.14 | 37.50 | 36.99 | 37.29 | 4,925,644 | -0.11(-0.28%) |
Feb 23, 2004 | 36.91 | 37.50 | 36.89 | 37.40 | 4,239,185 | +0.49(+1.32%) |
Feb 20, 2004 | 36.53 | 37.15 | 36.53 | 36.91 | 4,350,245 | +0.56(+1.53%) |
Feb 19, 2004 | 35.73 | 36.61 | 35.68 | 36.35 | 3,353,941 | +0.66(+1.86%) |
Feb 18, 2004 | 35.81 | 35.92 | 35.61 | 35.69 | 1,754,304 | -0.12(-0.33%) |
Feb 17, 2004 | 35.96 | 36.02 | 35.58 | 35.81 | 2,211,659 | +0.21(+0.58%) |
Feb 13, 2004 | 35.58 | 35.78 | 35.38 | 35.60 | 2,325,445 | +0.18(+0.50%) |
Feb 12, 2004 | 35.64 | 35.70 | 35.40 | 35.42 | 1,642,392 | -0.36(-1.02%) |
Feb 11, 2004 | 35.03 | 35.85 | 35.02 | 35.79 | 2,748,903 | +0.66(+1.87%) |
Feb 10, 2004 | 35.22 | 35.28 | 34.87 | 35.13 | 2,897,437 | -0.09(-0.27%) |
Feb 09, 2004 | 34.85 | 35.30 | 34.82 | 35.22 | 3,292,450 | +0.38(+1.08%) |
Feb 06, 2004 | 35.18 | 35.27 | 34.50 | 34.85 | 2,698,313 | -0.29(-0.84%) |
Feb 05, 2004 | 34.80 | 35.37 | 34.74 | 35.14 | 3,684,055 | +0.35(+1.00%) |
Feb 04, 2004 | 34.43 | 34.86 | 34.37 | 34.80 | 2,559,148 | +0.10(+0.29%) |
Feb 03, 2004 | 34.73 | 34.97 | 34.63 | 34.70 | 2,186,109 | -0.07(-0.20%) |