Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,447,747 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.36 | 43.07 | 43.31 | 9,870,451 | +0.22(+0.50%) |
Feb 24, 2005 | 42.74 | 43.14 | 42.57 | 43.10 | 7,364,502 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.65 | 42.78 | 7,534,511 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.08 | 42.55 | 42.56 | 12,689,203 | -0.24(-0.55%) |
Feb 18, 2005 | 42.80 | 42.90 | 42.65 | 42.80 | 9,456,283 | +0.05(+0.12%) |
Feb 17, 2005 | 42.97 | 42.97 | 42.74 | 42.74 | 8,185,803 | -0.26(-0.59%) |
Feb 16, 2005 | 42.96 | 43.08 | 42.79 | 43.00 | 7,044,206 | -0.11(-0.26%) |
Feb 15, 2005 | 43.05 | 43.18 | 42.87 | 43.11 | 6,400,405 | -0.06(-0.14%) |
Feb 14, 2005 | 43.57 | 43.57 | 43.04 | 43.17 | 7,976,962 | -0.39(-0.90%) |
Feb 11, 2005 | 43.16 | 43.75 | 43.10 | 43.56 | 10,066,603 | +0.31(+0.71%) |
Feb 10, 2005 | 43.21 | 43.31 | 43.08 | 43.25 | 6,119,860 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.48 | 43.15 | 43.29 | 6,925,414 | -0.09(-0.21%) |
Feb 08, 2005 | 43.47 | 43.59 | 43.26 | 43.39 | 9,753,952 | -0.08(-0.18%) |
Feb 07, 2005 | 43.33 | 43.50 | 43.08 | 43.46 | 7,479,319 | +0.14(+0.32%) |
Feb 04, 2005 | 42.82 | 43.33 | 42.82 | 43.33 | 7,416,941 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.17 | 42.82 | 42.94 | 7,678,376 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.20 | 42.63 | 43.17 | 10,805,958 | +0.38(+0.89%) |
Feb 01, 2005 | 42.26 | 42.79 | 42.20 | 42.79 | 11,222,266 | +0.47(+1.11%) |
Jan 31, 2005 | 42.47 | 42.49 | 42.09 | 42.32 | 9,431,363 | +0.05(+0.12%) |
Jan 28, 2005 | 42.11 | 42.39 | 42.03 | 42.27 | 10,654,143 | +0.26(+0.62%) |
Jan 27, 2005 | 42.10 | 42.29 | 41.99 | 42.01 | 9,723,680 | -0.28(-0.67%) |
Jan 26, 2005 | 41.36 | 42.50 | 41.04 | 42.29 | 19,541,538 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.76 | 40.49 | 41.68 | 17,080,844 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.03 | 40.22 | 9,079,267 | -0.24(-0.58%) |
Jan 21, 2005 | 40.79 | 40.94 | 40.46 | 40.46 | 9,824,891 | -0.42(-1.02%) |
Jan 20, 2005 | 41.09 | 41.17 | 40.81 | 40.87 | 8,064,106 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.39 | 40.98 | 41.09 | 7,181,192 | -0.14(-0.33%) |
Jan 18, 2005 | 40.70 | 41.25 | 40.70 | 41.23 | 9,361,036 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.04 | 40.70 | 41.01 | 10,427,107 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.47 | 40.53 | 13,782,183 | -0.88(-2.13%) |
Jan 12, 2005 | 41.17 | 41.48 | 40.93 | 41.42 | 9,316,546 | +0.29(+0.70%) |
Jan 11, 2005 | 41.11 | 41.27 | 40.97 | 41.13 | 7,460,820 | -0.14(-0.35%) |
Jan 10, 2005 | 41.03 | 41.35 | 40.95 | 41.27 | 8,285,332 | +0.32(+0.78%) |
Jan 07, 2005 | 41.19 | 41.21 | 40.93 | 40.95 | 7,702,073 | -0.15(-0.37%) |
Jan 06, 2005 | 41.04 | 41.27 | 41.00 | 41.10 | 8,068,540 | +0.12(+0.29%) |
Jan 05, 2005 | 41.12 | 41.27 | 40.94 | 40.98 | 10,530,917 | -0.03(-0.06%) |
Jan 04, 2005 | 41.27 | 41.36 | 40.96 | 41.01 | 10,686,096 | -0.13(-0.32%) |
Jan 03, 2005 | 41.44 | 41.57 | 41.00 | 41.14 | 12,016,048 | -0.34(-0.82%) |
Dec 31, 2004 | 41.67 | 41.70 | 41.42 | 41.48 | 4,509,515 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.53 | 41.57 | 4,902,737 | +0.01(+0.03%) |
Dec 29, 2004 | 41.60 | 41.67 | 41.44 | 41.55 | 7,006,902 | -0.15(-0.36%) |
Dec 28, 2004 | 41.70 | 41.80 | 41.60 | 41.70 | 6,251,494 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.55 | 41.55 | 7,151,532 | -0.05(-0.11%) |
Dec 23, 2004 | 41.24 | 41.70 | 41.24 | 41.60 | 8,489,282 | +0.20(+0.47%) |
Dec 22, 2004 | 40.75 | 41.48 | 40.75 | 41.40 | 10,209,704 | +0.23(+0.56%) |
Dec 21, 2004 | 41.26 | 41.27 | 40.96 | 41.17 | 13,938,738 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.15 | 41.25 | 13,218,646 | -0.33(-0.80%) |
Dec 17, 2004 | 41.18 | 42.02 | 41.17 | 41.59 | 27,529,814 | +0.08(+0.20%) |
Dec 16, 2004 | 40.42 | 42.02 | 40.26 | 41.50 | 43,887,204 | +1.67(+4.19%) |
Dec 15, 2004 | 39.93 | 40.15 | 39.65 | 39.83 | 11,204,990 | -0.35(-0.86%) |
Dec 14, 2004 | 39.57 | 40.27 | 39.46 | 40.18 | 10,790,211 | +0.52(+1.30%) |
Dec 13, 2004 | 39.56 | 39.78 | 38.98 | 39.66 | 13,272,004 | +0.26(+0.65%) |
Dec 10, 2004 | 40.22 | 40.94 | 39.41 | 39.41 | 13,351,351 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.10 | 11,526,202 | +0.10(+0.26%) |
Dec 08, 2004 | 39.85 | 40.19 | 39.77 | 40.00 | 9,158,921 | +0.48(+1.22%) |
Dec 07, 2004 | 39.93 | 40.52 | 39.47 | 39.51 | 17,407,408 | -0.93(-2.30%) |
Dec 06, 2004 | 40.33 | 40.55 | 40.33 | 40.44 | 5,151,329 | -0.05(-0.13%) |
Dec 03, 2004 | 40.38 | 40.75 | 40.23 | 40.49 | 9,255,239 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.55 | 39.83 | 40.39 | 9,428,458 | +0.37(+0.92%) |
Dec 01, 2004 | 39.46 | 40.09 | 39.39 | 40.02 | 8,303,984 | +0.57(+1.44%) |
Nov 30, 2004 | 39.31 | 39.74 | 39.24 | 39.45 | 13,061,327 | +0.08(+0.20%) |
Nov 29, 2004 | 39.57 | 39.84 | 39.18 | 39.38 | 7,677,611 | -0.16(-0.41%) |
Nov 26, 2004 | 39.44 | 39.76 | 39.43 | 39.54 | 2,557,624 | -0.04(-0.10%) |
Nov 24, 2004 | 39.68 | 39.83 | 39.51 | 39.58 | 6,117,413 | -0.04(-0.10%) |
Nov 23, 2004 | 39.79 | 39.83 | 39.43 | 39.62 | 8,219,132 | -0.20(-0.49%) |
Nov 22, 2004 | 39.60 | 39.94 | 39.60 | 39.81 | 7,265,585 | +0.22(+0.55%) |
Nov 19, 2004 | 39.91 | 39.96 | 39.50 | 39.60 | 7,971,305 | -0.38(-0.95%) |
Nov 18, 2004 | 39.83 | 40.13 | 39.80 | 39.98 | 7,134,715 | +0.14(+0.36%) |
Nov 17, 2004 | 39.83 | 40.19 | 39.74 | 39.83 | 9,578,133 | -0.09(-0.21%) |
Nov 16, 2004 | 39.96 | 40.15 | 39.91 | 39.92 | 6,044,640 | -0.09(-0.21%) |
Nov 15, 2004 | 39.90 | 40.22 | 39.59 | 40.00 | 8,143,454 | +0.10(+0.26%) |
Nov 12, 2004 | 39.64 | 39.90 | 39.53 | 39.90 | 9,357,061 | +0.26(+0.66%) |
Nov 11, 2004 | 39.24 | 39.80 | 39.16 | 39.64 | 8,603,640 | +0.31(+0.80%) |
Nov 10, 2004 | 39.23 | 39.66 | 39.17 | 39.32 | 9,840,791 | +0.19(+0.48%) |
Nov 09, 2004 | 39.14 | 39.40 | 38.94 | 39.13 | 7,791,970 | -0.01(-0.02%) |
Nov 08, 2004 | 38.79 | 39.42 | 38.75 | 39.14 | 10,358,003 | +0.43(+1.12%) |
Nov 05, 2004 | 38.69 | 39.08 | 38.59 | 38.71 | 9,885,892 | -0.03(-0.07%) |
Nov 04, 2004 | 38.75 | 38.92 | 38.47 | 38.73 | 13,946,076 | -0.15(-0.39%) |
Nov 03, 2004 | 38.74 | 39.23 | 38.71 | 38.89 | 14,334,253 | +0.92(+2.43%) |
Nov 02, 2004 | 37.81 | 38.59 | 37.81 | 37.96 | 11,380,502 | -0.26(-0.68%) |
Nov 01, 2004 | 38.17 | 38.52 | 38.00 | 38.22 | 10,280,337 | +0.04(+0.10%) |
Oct 29, 2004 | 37.89 | 38.25 | 37.88 | 38.19 | 10,398,518 | +0.24(+0.64%) |
Oct 28, 2004 | 37.66 | 37.99 | 37.60 | 37.94 | 8,532,854 | +0.16(+0.42%) |
Oct 27, 2004 | 37.28 | 37.81 | 37.22 | 37.79 | 9,089,205 | +0.35(+0.94%) |
Oct 26, 2004 | 37.29 | 37.51 | 37.09 | 37.43 | 10,106,353 | +0.10(+0.26%) |
Oct 25, 2004 | 37.35 | 37.49 | 37.25 | 37.34 | 9,532,268 | -0.14(-0.37%) |
Oct 22, 2004 | 37.79 | 37.93 | 37.44 | 37.47 | 7,844,716 | -0.32(-0.85%) |
Oct 21, 2004 | 37.48 | 37.91 | 37.40 | 37.79 | 10,565,469 | +0.18(+0.49%) |
Oct 20, 2004 | 36.86 | 37.61 | 36.84 | 37.61 | 9,248,053 | +0.58(+1.57%) |
Oct 19, 2004 | 37.18 | 37.56 | 36.94 | 37.03 | 8,309,947 | -0.46(-1.24%) |
Oct 18, 2004 | 36.76 | 37.59 | 36.76 | 37.49 | 9,886,198 | +0.48(+1.31%) |
Oct 15, 2004 | 37.11 | 37.29 | 36.96 | 37.01 | 11,049,352 | +0.04(+0.11%) |
Oct 14, 2004 | 36.95 | 37.27 | 36.95 | 36.97 | 8,898,862 | +0.01(+0.02%) |
Oct 13, 2004 | 37.23 | 37.41 | 36.83 | 36.96 | 10,739,606 | -0.20(-0.55%) |
Oct 12, 2004 | 36.30 | 37.20 | 36.21 | 37.16 | 17,827,538 | +0.95(+2.64%) |
Oct 11, 2004 | 36.10 | 36.28 | 35.85 | 36.21 | 11,092,771 | +0.03(+0.07%) |
Oct 08, 2004 | 36.25 | 36.56 | 36.11 | 36.18 | 13,699,931 | -0.39(-1.07%) |
Oct 07, 2004 | 37.71 | 37.73 | 36.33 | 36.58 | 16,054,981 | -1.20(-3.17%) |
Oct 06, 2004 | 37.61 | 37.78 | 37.46 | 37.77 | 5,722,663 | +0.19(+0.50%) |
Oct 05, 2004 | 37.52 | 37.64 | 37.38 | 37.58 | 5,850,475 | +0.14(+0.37%) |
Oct 04, 2004 | 37.28 | 37.58 | 37.26 | 37.45 | 10,580,146 | +0.16(+0.44%) |
Oct 01, 2004 | 36.88 | 37.28 | 36.71 | 37.28 | 8,846,575 | +0.44(+1.19%) |
Sep 30, 2004 | 37.43 | 37.60 | 36.69 | 36.84 | 12,143,555 | -0.46(-1.23%) |
Sep 29, 2004 | 37.24 | 37.31 | 37.07 | 37.30 | 6,271,981 | -0.05(-0.12%) |
Sep 28, 2004 | 37.07 | 37.56 | 36.81 | 37.35 | 7,606,520 | +0.37(+1.01%) |
Sep 27, 2004 | 36.86 | 37.26 | 36.86 | 36.98 | 6,593,958 | -0.01(-0.04%) |
Sep 24, 2004 | 36.92 | 37.26 | 36.79 | 36.99 | 6,965,317 | -0.01(-0.02%) |
Sep 23, 2004 | 37.28 | 37.43 | 36.97 | 36.99 | 9,683,166 | -0.48(-1.29%) |
Sep 22, 2004 | 37.66 | 37.71 | 37.41 | 37.48 | 7,207,794 | -0.39(-1.04%) |
Sep 21, 2004 | 37.87 | 37.90 | 37.54 | 37.87 | 8,151,098 | -0.01(-0.03%) |
Sep 20, 2004 | 37.77 | 38.04 | 37.77 | 37.88 | 7,233,784 | -0.39(-1.03%) |
Sep 17, 2004 | 38.17 | 38.46 | 38.15 | 38.28 | 7,991,486 | +0.26(+0.69%) |
Sep 16, 2004 | 38.03 | 38.19 | 38.00 | 38.02 | 5,044,768 | -0.04(-0.10%) |
Sep 15, 2004 | 38.10 | 38.27 | 38.00 | 38.05 | 6,707,093 | -0.11(-0.29%) |
Sep 14, 2004 | 37.96 | 38.38 | 37.96 | 38.17 | 8,310,099 | +0.13(+0.34%) |
Sep 13, 2004 | 37.81 | 38.03 | 37.51 | 38.03 | 8,951,455 | +0.38(+1.01%) |
Sep 10, 2004 | 37.55 | 37.70 | 37.33 | 37.66 | 7,823,464 | +0.04(+0.10%) |
Sep 09, 2004 | 38.11 | 38.15 | 37.62 | 37.62 | 7,825,452 | -0.50(-1.30%) |
Sep 08, 2004 | 38.10 | 38.19 | 37.94 | 38.11 | 11,105,308 | +0.27(+0.71%) |
Sep 07, 2004 | 37.97 | 38.13 | 37.74 | 37.85 | 8,723,655 | +0.01(+0.02%) |
Sep 03, 2004 | 37.81 | 38.02 | 37.79 | 37.84 | 7,800,532 | +0.09(+0.23%) |
Sep 02, 2004 | 37.73 | 37.88 | 37.62 | 37.75 | 7,566,005 | -0.05(-0.12%) |
Sep 01, 2004 | 37.94 | 37.98 | 37.55 | 37.80 | 9,095,932 | -0.20(-0.53%) |
Aug 31, 2004 | 37.62 | 38.00 | 37.62 | 38.00 | 8,829,758 | +0.37(+0.97%) |
Aug 30, 2004 | 37.69 | 37.84 | 37.60 | 37.64 | 5,087,117 | -0.11(-0.29%) |
Aug 27, 2004 | 37.68 | 37.84 | 37.66 | 37.75 | 5,332,957 | +0.12(+0.33%) |
Aug 26, 2004 | 37.71 | 37.83 | 37.58 | 37.62 | 6,009,629 | -0.09(-0.24%) |
Aug 25, 2004 | 37.43 | 37.73 | 37.41 | 37.71 | 7,187,307 | +0.32(+0.86%) |
Aug 24, 2004 | 37.59 | 37.61 | 37.33 | 37.39 | 6,158,387 | +0.08(+0.21%) |
Aug 23, 2004 | 37.37 | 37.68 | 37.31 | 37.32 | 7,135,632 | +0.01(+0.02%) |
Aug 20, 2004 | 37.07 | 37.36 | 37.06 | 37.31 | 5,823,873 | +0.17(+0.46%) |
Aug 19, 2004 | 37.09 | 37.29 | 37.05 | 37.14 | 6,794,850 | -0.16(-0.44%) |
Aug 18, 2004 | 36.98 | 37.32 | 36.97 | 37.30 | 7,417,400 | +0.32(+0.87%) |
Aug 17, 2004 | 36.73 | 36.99 | 36.66 | 36.98 | 9,874,426 | +0.29(+0.80%) |
Aug 16, 2004 | 36.33 | 36.79 | 36.32 | 36.69 | 7,246,015 | +0.36(+0.99%) |
Aug 13, 2004 | 36.79 | 36.86 | 36.14 | 36.33 | 9,248,053 | -0.50(-1.35%) |
Aug 12, 2004 | 36.73 | 37.12 | 36.69 | 36.82 | 11,715,628 | +0.20(+0.54%) |
Aug 11, 2004 | 35.78 | 36.72 | 35.78 | 36.63 | 9,281,841 | +0.66(+1.84%) |
Aug 10, 2004 | 35.63 | 35.97 | 35.56 | 35.97 | 6,011,158 | +0.33(+0.92%) |
Aug 09, 2004 | 35.75 | 35.91 | 35.62 | 35.64 | 5,274,861 | -0.07(-0.20%) |
Aug 06, 2004 | 36.12 | 36.12 | 35.58 | 35.71 | 9,255,086 | -0.41(-1.12%) |
Aug 05, 2004 | 36.43 | 36.63 | 36.04 | 36.12 | 9,371,891 | -0.24(-0.65%) |
Aug 04, 2004 | 36.14 | 36.40 | 36.09 | 36.35 | 5,257,279 | +0.10(+0.27%) |
Aug 03, 2004 | 36.22 | 36.62 | 36.15 | 36.26 | 9,072,540 | -0.06(-0.16%) |
Aug 02, 2004 | 35.97 | 36.45 | 35.97 | 36.31 | 6,330,230 | +0.16(+0.45%) |
Jul 30, 2004 | 36.11 | 36.36 | 35.97 | 36.15 | 7,695,346 | -0.13(-0.36%) |
Jul 29, 2004 | 36.39 | 36.48 | 36.09 | 36.28 | 7,387,587 | -0.14(-0.38%) |
Jul 28, 2004 | 36.33 | 36.54 | 35.84 | 36.42 | 13,203,205 | +0.02(+0.05%) |
Jul 27, 2004 | 36.18 | 36.45 | 36.05 | 36.40 | 7,771,636 | +0.14(+0.40%) |
Jul 26, 2004 | 36.36 | 36.41 | 35.88 | 36.26 | 8,997,321 | -0.20(-0.56%) |
Jul 23, 2004 | 36.76 | 36.76 | 36.22 | 36.46 | 8,019,770 | -0.33(-0.89%) |
Jul 22, 2004 | 36.50 | 36.89 | 36.47 | 36.79 | 10,586,873 | +0.32(+0.88%) |
Jul 21, 2004 | 36.99 | 37.01 | 36.43 | 36.47 | 9,195,308 | -0.37(-0.99%) |
Jul 20, 2004 | 37.02 | 37.08 | 36.69 | 36.83 | 10,000,403 | -0.06(-0.16%) |
Jul 19, 2004 | 37.73 | 37.73 | 36.57 | 36.89 | 13,545,975 | -0.26(-0.70%) |
Jul 16, 2004 | 36.45 | 38.03 | 36.30 | 37.15 | 35,489,500 | +0.95(+2.62%) |
Jul 15, 2004 | 36.66 | 36.69 | 36.14 | 36.20 | 8,370,336 | -0.37(-1.02%) |
Jul 14, 2004 | 36.23 | 36.82 | 36.21 | 36.58 | 11,471,622 | +0.35(+0.98%) |
Jul 13, 2004 | 36.33 | 36.40 | 36.01 | 36.22 | 9,743,250 | +0.32(+0.89%) |
Jul 12, 2004 | 35.88 | 36.11 | 35.65 | 35.90 | 6,462,782 | -0.07(-0.18%) |
Jul 09, 2004 | 35.91 | 36.09 | 35.83 | 35.97 | 5,961,929 | +0.15(+0.42%) |
Jul 08, 2004 | 35.73 | 36.33 | 35.71 | 35.82 | 8,836,944 | +0.15(+0.42%) |
Jul 07, 2004 | 35.83 | 35.97 | 35.60 | 35.67 | 8,344,346 | -0.27(-0.76%) |
Jul 06, 2004 | 36.09 | 36.26 | 35.92 | 35.94 | 8,794,900 | -0.26(-0.72%) |
Jul 02, 2004 | 36.16 | 36.72 | 36.05 | 36.20 | 7,338,511 | -0.08(-0.22%) |
Jul 01, 2004 | 36.20 | 36.48 | 36.01 | 36.28 | 9,728,420 | -0.15(-0.41%) |
Jun 30, 2004 | 36.46 | 36.51 | 36.16 | 36.43 | 9,360,271 | -0.03(-0.07%) |
Jun 29, 2004 | 35.95 | 36.63 | 35.95 | 36.46 | 9,476,311 | +0.50(+1.40%) |
Jun 28, 2004 | 35.81 | 36.07 | 35.77 | 35.95 | 10,075,470 | +0.31(+0.86%) |
Jun 25, 2004 | 36.24 | 36.31 | 35.65 | 35.65 | 12,127,502 | -0.78(-2.14%) |
Jun 24, 2004 | 36.36 | 36.66 | 36.33 | 36.43 | 6,796,531 | +0.03(+0.09%) |
Jun 23, 2004 | 36.30 | 36.50 | 36.07 | 36.39 | 9,477,840 | +0.18(+0.49%) |
Jun 22, 2004 | 36.19 | 36.30 | 35.98 | 36.22 | 8,004,634 | +0.06(+0.16%) |
Jun 21, 2004 | 35.95 | 36.43 | 35.95 | 36.16 | 6,901,870 | +0.02(+0.05%) |
Jun 18, 2004 | 36.30 | 36.35 | 35.99 | 36.14 | 12,945,440 | -0.20(-0.54%) |
Jun 17, 2004 | 36.26 | 36.47 | 36.12 | 36.33 | 7,262,833 | -0.22(-0.59%) |
Jun 16, 2004 | 36.64 | 36.75 | 36.54 | 36.55 | 6,836,893 | -0.22(-0.59%) |
Jun 15, 2004 | 37.12 | 37.18 | 36.58 | 36.77 | 12,708,467 | -0.52(-1.40%) |
Jun 14, 2004 | 37.15 | 37.41 | 37.15 | 37.29 | 6,508,342 | -0.04(-0.11%) |
Jun 10, 2004 | 37.12 | 37.43 | 37.09 | 37.33 | 6,733,390 | +0.20(+0.55%) |
Jun 09, 2004 | 37.26 | 37.26 | 37.01 | 37.13 | 5,949,392 | -0.14(-0.37%) |
Jun 08, 2004 | 37.10 | 37.47 | 37.05 | 37.26 | 11,465,812 | +0.16(+0.44%) |
Jun 07, 2004 | 36.98 | 37.10 | 36.74 | 37.10 | 7,528,242 | +0.22(+0.60%) |
Jun 04, 2004 | 37.01 | 37.15 | 36.81 | 36.88 | 7,940,269 | -0.14(-0.37%) |
Jun 03, 2004 | 36.63 | 37.24 | 36.61 | 37.01 | 13,530,380 | +0.26(+0.69%) |
Jun 02, 2004 | 36.51 | 36.99 | 36.47 | 36.76 | 12,089,892 | +0.28(+0.77%) |
Jun 01, 2004 | 36.12 | 36.55 | 36.07 | 36.48 | 7,895,474 | +0.04(+0.11%) |
May 28, 2004 | 36.37 | 36.52 | 35.92 | 36.44 | 8,417,120 | -0.05(-0.14%) |
May 27, 2004 | 36.40 | 36.55 | 36.35 | 36.49 | 8,642,320 | +0.20(+0.56%) |
May 26, 2004 | 36.11 | 36.58 | 36.09 | 36.29 | 13,871,774 | +0.08(+0.22%) |
May 25, 2004 | 35.42 | 36.43 | 35.40 | 36.21 | 12,457,582 | +0.69(+1.93%) |
May 24, 2004 | 35.97 | 36.03 | 35.47 | 35.52 | 9,544,193 | -0.41(-1.15%) |
May 21, 2004 | 35.77 | 36.00 | 35.69 | 35.94 | 10,099,320 | +0.24(+0.66%) |
May 20, 2004 | 35.48 | 35.84 | 35.46 | 35.70 | 6,972,044 | +0.20(+0.55%) |
May 19, 2004 | 35.84 | 35.87 | 35.50 | 35.50 | 8,788,938 | -0.23(-0.64%) |
May 18, 2004 | 35.89 | 35.90 | 35.67 | 35.73 | 8,197,117 | -0.05(-0.13%) |
May 17, 2004 | 35.44 | 36.04 | 35.41 | 35.78 | 9,524,470 | +0.12(+0.33%) |
May 14, 2004 | 35.67 | 35.96 | 35.37 | 35.66 | 8,245,123 | -0.27(-0.75%) |
May 13, 2004 | 36.13 | 36.14 | 35.69 | 35.93 | 10,119,807 | -0.20(-0.56%) |
May 12, 2004 | 35.97 | 36.15 | 35.65 | 36.13 | 8,864,616 | +0.07(+0.18%) |
May 11, 2004 | 36.56 | 36.88 | 35.92 | 36.07 | 12,604,811 | -0.20(-0.56%) |
May 10, 2004 | 35.82 | 36.60 | 35.82 | 36.27 | 17,547,298 | +0.10(+0.27%) |
May 07, 2004 | 35.99 | 36.62 | 35.95 | 36.17 | 16,887,750 | +0.30(+0.84%) |
May 06, 2004 | 35.35 | 36.00 | 35.33 | 35.87 | 13,259,773 | +0.50(+1.41%) |
May 05, 2004 | 35.65 | 35.80 | 35.33 | 35.37 | 9,783,459 | -0.47(-1.31%) |
May 04, 2004 | 35.83 | 35.98 | 35.60 | 35.84 | 9,990,925 | -0.09(-0.24%) |
May 03, 2004 | 35.46 | 35.97 | 35.41 | 35.93 | 11,274,247 | +0.59(+1.67%) |
Apr 30, 2004 | 35.34 | 35.68 | 35.24 | 35.34 | 11,251,008 | -0.05(-0.13%) |
Apr 29, 2004 | 35.42 | 35.49 | 35.11 | 35.39 | 9,598,314 | -0.06(-0.17%) |
Apr 28, 2004 | 35.48 | 35.63 | 35.26 | 35.44 | 10,007,742 | -0.11(-0.31%) |
Apr 27, 2004 | 35.26 | 35.75 | 35.25 | 35.56 | 13,026,011 | +0.30(+0.85%) |
Apr 26, 2004 | 35.12 | 35.31 | 35.04 | 35.26 | 9,037,835 | +0.14(+0.41%) |
Apr 23, 2004 | 35.02 | 35.23 | 34.90 | 35.11 | 9,061,074 | +0.03(+0.07%) |
Apr 22, 2004 | 34.95 | 35.31 | 34.80 | 35.09 | 10,920,928 | -0.03(-0.07%) |
Apr 21, 2004 | 34.70 | 35.29 | 34.68 | 35.11 | 11,735,809 | +0.36(+1.04%) |
Apr 20, 2004 | 35.13 | 35.18 | 34.69 | 34.75 | 11,579,712 | -0.52(-1.47%) |
Apr 19, 2004 | 35.17 | 35.36 | 34.92 | 35.27 | 11,641,937 | -0.14(-0.39%) |
Apr 16, 2004 | 35.76 | 35.77 | 35.19 | 35.41 | 17,387,226 | -0.26(-0.72%) |
Apr 15, 2004 | 34.65 | 35.82 | 34.58 | 35.66 | 29,578,482 | +1.26(+3.65%) |
Apr 14, 2004 | 33.57 | 34.40 | 33.53 | 34.40 | 14,148,497 | +0.79(+2.35%) |
Apr 13, 2004 | 33.97 | 34.08 | 33.58 | 33.61 | 16,470,830 | +0.12(+0.37%) |
Apr 12, 2004 | 33.27 | 33.52 | 33.23 | 33.49 | 8,173,267 | +0.22(+0.65%) |
Apr 08, 2004 | 33.85 | 33.88 | 33.05 | 33.27 | 12,264,793 | -0.33(-0.99%) |
Apr 07, 2004 | 33.67 | 33.84 | 33.55 | 33.61 | 9,511,781 | -0.07(-0.19%) |
Apr 06, 2004 | 33.42 | 33.69 | 33.40 | 33.67 | 7,709,259 | -0.03(-0.08%) |
Apr 05, 2004 | 33.48 | 33.70 | 33.23 | 33.70 | 10,888,516 | +0.22(+0.66%) |
Apr 02, 2004 | 32.64 | 33.52 | 32.64 | 33.48 | 11,330,967 | +0.43(+1.31%) |
Apr 01, 2004 | 33.39 | 33.51 | 32.95 | 33.04 | 9,755,175 | -0.13(-0.39%) |
Mar 31, 2004 | 33.06 | 33.31 | 32.90 | 33.18 | 11,010,672 | +0.20(+0.59%) |
Mar 30, 2004 | 33.04 | 33.26 | 32.89 | 32.98 | 8,798,416 | -0.10(-0.30%) |
Mar 29, 2004 | 32.97 | 33.27 | 32.97 | 33.08 | 10,057,277 | +0.29(+0.88%) |
Mar 26, 2004 | 33.03 | 33.03 | 32.74 | 32.79 | 8,818,139 | -0.05(-0.14%) |
Mar 25, 2004 | 32.67 | 32.87 | 32.34 | 32.84 | 14,990,285 | +0.36(+1.11%) |
Mar 24, 2004 | 32.41 | 32.70 | 32.38 | 32.48 | 10,466,093 | +0.00(+0.00%) |
Mar 23, 2004 | 32.72 | 32.72 | 32.28 | 32.48 | 10,049,633 | +0.10(+0.30%) |
Mar 22, 2004 | 32.74 | 32.74 | 32.21 | 32.38 | 14,227,845 | -0.36(-1.10%) |
Mar 19, 2004 | 33.35 | 33.45 | 32.71 | 32.74 | 15,531,501 | -0.61(-1.82%) |
Mar 18, 2004 | 33.31 | 33.60 | 33.29 | 33.35 | 9,474,171 | +0.07(+0.20%) |
Mar 17, 2004 | 33.55 | 33.78 | 33.11 | 33.28 | 11,618,087 | -0.13(-0.39%) |
Mar 16, 2004 | 33.21 | 33.50 | 33.10 | 33.41 | 10,064,768 | +0.33(+1.01%) |
Mar 15, 2004 | 33.17 | 33.42 | 32.89 | 33.08 | 12,043,567 | -0.09(-0.28%) |
Mar 12, 2004 | 33.46 | 33.52 | 33.03 | 33.17 | 15,348,955 | -0.26(-0.78%) |
Mar 11, 2004 | 33.78 | 34.21 | 33.36 | 33.43 | 15,046,853 | -0.43(-1.27%) |
Mar 10, 2004 | 34.41 | 34.50 | 33.84 | 33.86 | 14,287,317 | -0.59(-1.71%) |
Mar 09, 2004 | 34.69 | 34.70 | 34.37 | 34.45 | 9,821,069 | -0.28(-0.81%) |
Mar 08, 2004 | 34.95 | 35.16 | 34.66 | 34.73 | 8,543,862 | -0.02(-0.06%) |
Mar 05, 2004 | 34.55 | 35.01 | 34.52 | 34.75 | 10,918,023 | +0.07(+0.19%) |
Mar 04, 2004 | 34.70 | 34.81 | 34.56 | 34.69 | 6,051,214 | -0.12(-0.36%) |
Mar 03, 2004 | 34.47 | 34.93 | 34.47 | 34.81 | 10,253,276 | +0.23(+0.66%) |
Mar 02, 2004 | 35.01 | 35.12 | 34.54 | 34.58 | 16,374,053 | -0.58(-1.66%) |