Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.61 | 38.69 | 38.24 | 38.43 | 11,554,603 | -0.17(-0.45%) |
Dec 30, 2004 | 39.02 | 39.02 | 38.58 | 38.60 | 9,051,589 | -0.28(-0.71%) |
Dec 29, 2004 | 38.73 | 38.92 | 38.71 | 38.88 | 7,947,354 | +0.15(+0.39%) |
Dec 28, 2004 | 38.45 | 38.85 | 38.44 | 38.73 | 9,095,709 | +0.32(+0.83%) |
Dec 27, 2004 | 38.60 | 38.92 | 38.36 | 38.41 | 13,321,598 | +0.17(+0.46%) |
Dec 23, 2004 | 38.50 | 38.68 | 38.23 | 38.23 | 11,503,474 | -0.31(-0.79%) |
Dec 22, 2004 | 38.09 | 38.74 | 38.07 | 38.54 | 17,188,894 | +0.27(+0.70%) |
Dec 21, 2004 | 37.98 | 38.27 | 37.96 | 38.27 | 12,774,704 | +0.29(+0.77%) |
Dec 20, 2004 | 38.04 | 38.34 | 37.93 | 37.98 | 13,025,816 | +0.13(+0.35%) |
Dec 17, 2004 | 37.83 | 38.44 | 37.83 | 37.85 | 24,352,398 | -0.53(-1.38%) |
Dec 16, 2004 | 38.42 | 38.52 | 38.22 | 38.38 | 12,163,348 | -0.20(-0.53%) |
Dec 15, 2004 | 38.84 | 39.03 | 38.42 | 38.58 | 16,105,275 | -0.35(-0.90%) |
Dec 14, 2004 | 38.45 | 39.02 | 38.39 | 38.93 | 14,033,839 | +0.41(+1.06%) |
Dec 13, 2004 | 38.36 | 38.69 | 38.20 | 38.52 | 13,464,816 | +0.17(+0.46%) |
Dec 10, 2004 | 38.16 | 38.62 | 38.15 | 38.35 | 11,598,998 | -0.04(-0.11%) |
Dec 09, 2004 | 37.92 | 38.48 | 37.92 | 38.39 | 15,879,453 | +0.19(+0.50%) |
Dec 08, 2004 | 38.02 | 38.23 | 37.91 | 38.20 | 14,534,552 | +0.01(+0.02%) |
Dec 07, 2004 | 38.20 | 38.63 | 38.07 | 38.20 | 13,125,327 | -0.01(-0.04%) |
Dec 06, 2004 | 38.51 | 38.51 | 38.21 | 38.21 | 12,469,163 | -0.30(-0.77%) |
Dec 03, 2004 | 38.50 | 38.91 | 38.39 | 38.51 | 15,513,162 | -0.05(-0.13%) |
Dec 02, 2004 | 38.26 | 38.76 | 37.94 | 38.56 | 22,203,442 | +0.13(+0.34%) |
Dec 01, 2004 | 38.20 | 38.55 | 38.09 | 38.43 | 27,475,702 | +0.55(+1.46%) |
Nov 30, 2004 | 38.71 | 38.73 | 37.88 | 37.88 | 38,004,828 | -0.79(-2.05%) |
Nov 29, 2004 | 39.11 | 39.22 | 38.63 | 38.67 | 34,578,456 | -1.58(-3.92%) |
Nov 26, 2004 | 40.23 | 40.55 | 40.23 | 40.25 | 4,886,450 | -0.13(-0.32%) |
Nov 24, 2004 | 40.71 | 40.71 | 40.15 | 40.38 | 9,884,507 | -0.11(-0.27%) |
Nov 23, 2004 | 40.34 | 40.71 | 40.27 | 40.49 | 12,330,069 | -0.02(-0.05%) |
Nov 22, 2004 | 40.37 | 40.66 | 39.89 | 40.51 | 12,288,973 | +0.31(+0.78%) |
Nov 19, 2004 | 40.63 | 40.63 | 40.13 | 40.20 | 13,534,226 | -0.40(-0.99%) |
Nov 18, 2004 | 40.92 | 41.06 | 40.34 | 40.60 | 15,524,020 | -0.32(-0.78%) |
Nov 17, 2004 | 41.73 | 41.73 | 40.63 | 40.92 | 22,220,348 | -0.47(-1.14%) |
Nov 16, 2004 | 41.47 | 41.58 | 41.22 | 41.39 | 16,812,568 | -0.59(-1.40%) |
Nov 15, 2004 | 41.40 | 42.12 | 41.31 | 41.98 | 14,183,517 | +0.62(+1.50%) |
Nov 12, 2004 | 41.12 | 41.42 | 41.04 | 41.36 | 8,921,704 | +0.17(+0.41%) |
Nov 11, 2004 | 41.06 | 41.33 | 40.83 | 41.19 | 9,737,990 | +0.41(+1.02%) |
Nov 10, 2004 | 41.03 | 41.26 | 40.78 | 40.78 | 8,666,468 | -0.20(-0.48%) |
Nov 09, 2004 | 41.25 | 41.31 | 40.71 | 40.98 | 10,956,304 | -0.15(-0.37%) |
Nov 08, 2004 | 41.09 | 41.45 | 40.90 | 41.13 | 12,683,853 | +0.04(+0.11%) |
Nov 05, 2004 | 41.11 | 41.43 | 40.99 | 41.09 | 17,029,044 | +0.15(+0.37%) |
Nov 04, 2004 | 39.51 | 41.00 | 39.42 | 40.93 | 22,799,954 | +1.30(+3.27%) |
Nov 03, 2004 | 39.86 | 39.91 | 39.22 | 39.64 | 15,269,471 | +0.24(+0.61%) |
Nov 02, 2004 | 38.60 | 39.78 | 38.60 | 39.40 | 14,839,543 | +0.22(+0.56%) |
Nov 01, 2004 | 39.23 | 39.23 | 38.92 | 39.18 | 12,335,154 | -0.05(-0.13%) |
Oct 29, 2004 | 39.16 | 39.51 | 39.00 | 39.23 | 13,753,863 | -0.05(-0.13%) |
Oct 28, 2004 | 39.08 | 39.54 | 39.07 | 39.28 | 11,558,727 | +0.20(+0.50%) |
Oct 27, 2004 | 38.20 | 39.14 | 38.20 | 39.08 | 16,116,683 | +0.65(+1.70%) |
Oct 26, 2004 | 38.05 | 38.52 | 38.00 | 38.43 | 12,257,635 | +0.38(+0.99%) |
Oct 25, 2004 | 37.94 | 38.13 | 37.77 | 38.05 | 11,470,074 | +0.23(+0.60%) |
Oct 22, 2004 | 38.07 | 38.18 | 37.79 | 37.83 | 11,860,419 | -0.09(-0.23%) |
Oct 21, 2004 | 38.14 | 38.28 | 37.84 | 37.91 | 13,321,049 | -0.27(-0.71%) |
Oct 20, 2004 | 38.30 | 38.51 | 37.99 | 38.18 | 11,923,781 | -0.15(-0.38%) |
Oct 19, 2004 | 38.58 | 38.82 | 38.28 | 38.33 | 10,560,600 | -0.17(-0.45%) |
Oct 18, 2004 | 38.16 | 38.68 | 38.09 | 38.50 | 10,781,612 | +0.28(+0.74%) |
Oct 15, 2004 | 38.23 | 38.62 | 38.02 | 38.22 | 13,647,206 | +0.31(+0.83%) |
Oct 14, 2004 | 38.28 | 38.31 | 37.88 | 37.91 | 11,889,695 | -0.33(-0.86%) |
Oct 13, 2004 | 38.56 | 38.79 | 38.09 | 38.23 | 10,989,291 | -0.27(-0.70%) |
Oct 12, 2004 | 38.21 | 38.55 | 38.21 | 38.50 | 10,342,062 | +0.01(+0.04%) |
Oct 11, 2004 | 38.61 | 38.63 | 38.20 | 38.49 | 8,920,604 | +0.04(+0.09%) |
Oct 08, 2004 | 38.86 | 38.95 | 38.30 | 38.45 | 16,224,990 | -0.51(-1.31%) |
Oct 07, 2004 | 38.91 | 39.56 | 38.91 | 38.96 | 11,047,156 | -0.31(-0.80%) |
Oct 06, 2004 | 38.86 | 39.28 | 38.75 | 39.27 | 10,728,970 | +0.41(+1.07%) |
Oct 05, 2004 | 38.71 | 39.01 | 38.50 | 38.86 | 13,369,704 | +0.07(+0.19%) |
Oct 04, 2004 | 38.97 | 39.27 | 38.78 | 38.79 | 12,061,501 | +0.13(+0.34%) |
Oct 01, 2004 | 38.92 | 39.12 | 38.50 | 38.66 | 12,600,973 | -0.05(-0.13%) |
Sep 30, 2004 | 38.28 | 38.89 | 38.28 | 38.71 | 17,020,936 | +0.15(+0.38%) |
Sep 29, 2004 | 38.27 | 38.58 | 38.04 | 38.56 | 16,768,036 | +0.16(+0.42%) |
Sep 28, 2004 | 38.36 | 38.49 | 37.98 | 38.40 | 11,640,919 | +0.19(+0.50%) |
Sep 27, 2004 | 38.57 | 38.81 | 38.20 | 38.21 | 12,368,828 | -0.21(-0.55%) |
Sep 24, 2004 | 38.38 | 38.74 | 38.24 | 38.42 | 10,906,824 | +0.20(+0.51%) |
Sep 23, 2004 | 38.02 | 38.49 | 37.18 | 38.23 | 18,566,780 | +0.63(+1.68%) |
Sep 22, 2004 | 37.85 | 37.96 | 37.51 | 37.59 | 14,789,650 | -0.43(-1.13%) |
Sep 21, 2004 | 38.28 | 38.42 | 37.98 | 38.02 | 14,001,815 | +0.04(+0.11%) |
Sep 20, 2004 | 37.93 | 38.09 | 37.84 | 37.98 | 11,519,830 | -0.20(-0.53%) |
Sep 17, 2004 | 38.40 | 38.54 | 37.94 | 38.18 | 23,121,164 | -0.21(-0.55%) |
Sep 16, 2004 | 38.42 | 38.62 | 38.19 | 38.39 | 13,379,325 | -0.10(-0.26%) |
Sep 15, 2004 | 38.75 | 38.82 | 38.26 | 38.50 | 9,486,878 | -0.23(-0.58%) |
Sep 14, 2004 | 38.96 | 39.00 | 38.64 | 38.72 | 9,806,576 | -0.09(-0.24%) |
Sep 13, 2004 | 39.01 | 39.22 | 38.68 | 38.82 | 11,938,625 | -0.07(-0.19%) |
Sep 10, 2004 | 38.20 | 38.99 | 38.02 | 38.89 | 12,615,955 | +0.64(+1.67%) |
Sep 09, 2004 | 38.62 | 38.82 | 38.20 | 38.25 | 12,396,592 | -0.37(-0.96%) |
Sep 08, 2004 | 38.60 | 38.97 | 38.56 | 38.62 | 12,505,586 | -0.15(-0.39%) |
Sep 07, 2004 | 38.67 | 38.87 | 38.28 | 38.77 | 12,908,301 | +0.03(+0.08%) |
Sep 03, 2004 | 38.74 | 39.26 | 38.63 | 38.74 | 11,509,109 | +0.09(+0.24%) |
Sep 02, 2004 | 37.91 | 38.69 | 37.91 | 38.65 | 16,545,237 | +0.36(+0.93%) |
Sep 01, 2004 | 38.17 | 38.52 | 37.93 | 38.29 | 10,220,148 | -0.03(-0.08%) |
Aug 31, 2004 | 38.71 | 39.00 | 38.16 | 38.32 | 11,901,377 | -0.39(-1.00%) |
Aug 30, 2004 | 38.96 | 39.16 | 38.68 | 38.71 | 7,568,693 | -0.26(-0.67%) |
Aug 27, 2004 | 39.16 | 39.30 | 38.95 | 38.97 | 6,303,785 | -0.23(-0.59%) |
Aug 26, 2004 | 39.29 | 39.50 | 39.16 | 39.20 | 6,525,622 | -0.16(-0.41%) |
Aug 25, 2004 | 39.25 | 39.50 | 38.98 | 39.36 | 10,043,394 | +0.17(+0.45%) |
Aug 24, 2004 | 39.25 | 39.42 | 39.02 | 39.19 | 9,176,389 | +0.04(+0.11%) |
Aug 23, 2004 | 39.16 | 39.27 | 38.74 | 39.14 | 15,346,303 | -0.62(-1.56%) |
Aug 20, 2004 | 39.79 | 39.91 | 39.58 | 39.76 | 12,088,578 | -0.15(-0.38%) |
Aug 19, 2004 | 39.46 | 39.98 | 39.31 | 39.91 | 14,480,124 | +0.29(+0.73%) |
Aug 18, 2004 | 39.80 | 39.80 | 39.37 | 39.62 | 10,559,363 | -0.37(-0.93%) |
Aug 17, 2004 | 39.57 | 39.99 | 39.08 | 39.99 | 15,844,542 | +0.49(+1.23%) |
Aug 16, 2004 | 38.92 | 39.51 | 38.89 | 39.51 | 10,663,821 | +0.65(+1.69%) |
Aug 13, 2004 | 38.55 | 38.92 | 38.45 | 38.85 | 13,649,543 | +0.55(+1.42%) |
Aug 12, 2004 | 38.26 | 38.84 | 38.18 | 38.31 | 19,726,956 | +0.74(+1.98%) |
Aug 11, 2004 | 37.80 | 37.97 | 37.48 | 37.56 | 11,840,214 | -0.35(-0.92%) |
Aug 10, 2004 | 37.62 | 37.93 | 37.40 | 37.91 | 9,808,912 | +0.54(+1.44%) |
Aug 09, 2004 | 37.25 | 37.65 | 37.16 | 37.37 | 9,926,840 | +0.03(+0.08%) |
Aug 06, 2004 | 37.83 | 37.85 | 37.21 | 37.35 | 15,659,678 | -0.52(-1.38%) |
Aug 05, 2004 | 38.56 | 38.74 | 37.83 | 37.87 | 13,418,635 | -0.84(-2.16%) |
Aug 04, 2004 | 38.19 | 38.95 | 38.18 | 38.71 | 9,492,788 | +0.24(+0.62%) |
Aug 03, 2004 | 38.57 | 38.64 | 38.22 | 38.47 | 12,175,306 | -0.23(-0.58%) |
Aug 02, 2004 | 38.58 | 39.09 | 38.45 | 38.69 | 9,802,177 | +0.12(+0.32%) |
Jul 30, 2004 | 38.82 | 38.84 | 38.22 | 38.57 | 12,311,101 | -0.34(-0.88%) |
Jul 29, 2004 | 39.35 | 39.43 | 38.66 | 38.91 | 12,064,800 | -0.31(-0.80%) |
Jul 28, 2004 | 39.20 | 39.33 | 38.39 | 39.22 | 13,665,624 | +0.01(+0.02%) |
Jul 27, 2004 | 38.55 | 39.24 | 38.47 | 39.22 | 13,242,705 | +0.91(+2.37%) |
Jul 26, 2004 | 38.63 | 38.66 | 37.96 | 38.31 | 10,761,682 | -0.37(-0.96%) |
Jul 23, 2004 | 38.49 | 39.21 | 38.47 | 38.68 | 12,535,137 | +0.18(+0.47%) |
Jul 22, 2004 | 38.38 | 38.67 | 37.95 | 38.50 | 14,058,304 | -0.15(-0.40%) |
Jul 21, 2004 | 38.82 | 39.22 | 38.64 | 38.65 | 14,304,331 | -0.09(-0.24%) |
Jul 20, 2004 | 38.20 | 38.86 | 38.20 | 38.74 | 12,003,499 | +0.28(+0.74%) |
Jul 19, 2004 | 38.31 | 38.78 | 38.31 | 38.46 | 13,228,411 | +0.15(+0.40%) |
Jul 16, 2004 | 38.38 | 38.52 | 38.02 | 38.31 | 15,663,802 | +0.23(+0.61%) |
Jul 15, 2004 | 38.44 | 38.52 | 37.99 | 38.07 | 9,329,641 | -0.18(-0.48%) |
Jul 14, 2004 | 38.29 | 38.78 | 38.10 | 38.26 | 12,649,079 | -0.31(-0.81%) |
Jul 13, 2004 | 38.00 | 38.63 | 38.00 | 38.57 | 14,685,604 | +0.58(+1.53%) |
Jul 12, 2004 | 37.63 | 38.07 | 37.47 | 37.99 | 11,513,507 | +0.33(+0.87%) |
Jul 09, 2004 | 37.98 | 38.29 | 37.62 | 37.66 | 12,616,367 | -0.31(-0.80%) |
Jul 08, 2004 | 37.76 | 38.21 | 37.70 | 37.96 | 16,272,409 | -0.10(-0.27%) |
Jul 07, 2004 | 37.94 | 38.39 | 37.94 | 38.07 | 13,403,103 | +0.17(+0.46%) |
Jul 06, 2004 | 37.69 | 38.14 | 37.53 | 37.89 | 14,358,210 | +0.11(+0.29%) |
Jul 02, 2004 | 37.83 | 38.16 | 37.48 | 37.78 | 16,743,021 | +0.12(+0.33%) |
Jul 01, 2004 | 38.63 | 38.71 | 37.51 | 37.66 | 23,234,144 | -0.54(-1.41%) |
Jun 30, 2004 | 37.91 | 38.56 | 37.85 | 38.20 | 19,417,016 | +0.38(+1.00%) |
Jun 29, 2004 | 37.99 | 38.20 | 37.78 | 37.82 | 20,942,934 | -0.35(-0.91%) |
Jun 28, 2004 | 38.13 | 38.75 | 37.91 | 38.17 | 20,350,820 | -0.04(-0.10%) |
Jun 25, 2004 | 39.06 | 39.35 | 38.20 | 38.20 | 18,424,250 | -0.47(-1.20%) |
Jun 24, 2004 | 38.98 | 39.19 | 38.59 | 38.67 | 13,948,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.33 | 39.34 | 38.26 | 38.96 | 32,003,834 | -0.37(-0.94%) |
Jun 22, 2004 | 39.41 | 39.83 | 39.09 | 39.33 | 19,574,528 | -0.63(-1.58%) |
Jun 21, 2004 | 40.16 | 40.65 | 39.92 | 39.97 | 11,003,173 | -0.50(-1.24%) |
Jun 18, 2004 | 40.61 | 40.82 | 40.34 | 40.47 | 17,779,632 | -0.17(-0.41%) |
Jun 17, 2004 | 40.74 | 40.95 | 40.51 | 40.63 | 7,205,975 | -0.20(-0.48%) |
Jun 16, 2004 | 41.25 | 41.26 | 40.77 | 40.83 | 9,428,052 | -0.43(-1.04%) |
Jun 15, 2004 | 41.22 | 41.47 | 41.14 | 41.26 | 11,970,375 | +0.24(+0.59%) |
Jun 14, 2004 | 41.25 | 41.36 | 40.79 | 41.02 | 8,730,380 | -0.60(-1.43%) |
Jun 10, 2004 | 41.78 | 41.91 | 41.22 | 41.62 | 8,633,618 | +0.12(+0.30%) |
Jun 09, 2004 | 41.83 | 42.02 | 41.46 | 41.49 | 7,936,221 | -0.47(-1.13%) |
Jun 08, 2004 | 41.65 | 42.08 | 41.56 | 41.97 | 9,581,853 | +0.13(+0.31%) |
Jun 07, 2004 | 41.26 | 41.87 | 41.17 | 41.83 | 9,640,129 | +0.66(+1.61%) |
Jun 04, 2004 | 41.51 | 41.73 | 41.02 | 41.17 | 9,836,401 | -0.01(-0.02%) |
Jun 03, 2004 | 40.78 | 41.81 | 40.78 | 41.18 | 13,404,753 | +0.18(+0.44%) |
Jun 02, 2004 | 40.34 | 41.25 | 40.15 | 41.00 | 13,996,729 | +0.66(+1.64%) |
Jun 01, 2004 | 40.34 | 40.53 | 39.94 | 40.34 | 10,989,016 | -0.21(-0.52%) |
May 28, 2004 | 40.72 | 40.78 | 40.53 | 40.55 | 8,470,883 | -0.17(-0.43%) |
May 27, 2004 | 40.38 | 41.03 | 40.38 | 40.72 | 13,562,265 | +0.50(+1.25%) |
May 26, 2004 | 40.16 | 40.37 | 39.94 | 40.22 | 9,175,702 | -0.15(-0.38%) |
May 25, 2004 | 39.90 | 40.44 | 39.66 | 40.37 | 11,775,478 | +0.36(+0.91%) |
May 24, 2004 | 40.21 | 40.51 | 39.61 | 40.01 | 13,125,327 | -0.07(-0.18%) |
May 21, 2004 | 40.02 | 40.53 | 39.90 | 40.08 | 11,800,355 | +0.18(+0.46%) |
May 20, 2004 | 39.86 | 40.05 | 39.32 | 39.90 | 10,238,291 | +0.04(+0.11%) |
May 19, 2004 | 40.47 | 40.80 | 39.83 | 39.86 | 14,486,859 | -0.31(-0.78%) |
May 18, 2004 | 40.05 | 40.48 | 40.02 | 40.17 | 12,164,722 | +0.37(+0.93%) |
May 17, 2004 | 39.76 | 40.20 | 39.39 | 39.80 | 11,589,377 | -0.26(-0.65%) |
May 14, 2004 | 40.23 | 40.53 | 39.77 | 40.06 | 11,783,999 | -0.14(-0.34%) |
May 13, 2004 | 40.06 | 40.47 | 39.14 | 40.20 | 18,171,764 | +0.14(+0.34%) |
May 12, 2004 | 39.36 | 40.08 | 38.89 | 40.06 | 16,909,742 | +0.39(+0.97%) |
May 11, 2004 | 40.18 | 40.51 | 39.45 | 39.67 | 13,260,573 | -0.50(-1.25%) |
May 10, 2004 | 38.92 | 40.27 | 38.92 | 40.18 | 19,565,182 | +0.96(+2.45%) |
May 07, 2004 | 39.61 | 40.08 | 39.00 | 39.22 | 19,146,250 | -0.49(-1.25%) |
May 06, 2004 | 40.60 | 40.60 | 39.59 | 39.71 | 22,025,038 | -0.93(-2.29%) |
May 05, 2004 | 40.67 | 41.00 | 40.63 | 40.64 | 12,047,619 | -0.10(-0.25%) |
May 04, 2004 | 41.18 | 41.30 | 40.42 | 40.74 | 17,540,890 | -0.39(-0.96%) |
May 03, 2004 | 41.47 | 41.85 | 40.80 | 41.14 | 15,385,613 | -0.33(-0.81%) |
Apr 30, 2004 | 42.03 | 42.23 | 41.38 | 41.47 | 11,735,619 | -0.41(-0.99%) |
Apr 29, 2004 | 42.26 | 42.45 | 41.46 | 41.89 | 11,943,573 | -0.30(-0.71%) |
Apr 28, 2004 | 42.35 | 42.72 | 42.11 | 42.18 | 11,715,002 | -0.45(-1.06%) |
Apr 27, 2004 | 42.31 | 42.98 | 42.31 | 42.64 | 11,838,290 | +0.33(+0.79%) |
Apr 26, 2004 | 42.76 | 43.03 | 42.17 | 42.30 | 9,644,665 | -0.60(-1.41%) |
Apr 23, 2004 | 42.37 | 43.01 | 42.25 | 42.90 | 8,791,818 | +0.27(+0.63%) |
Apr 22, 2004 | 42.38 | 42.71 | 41.99 | 42.64 | 13,833,994 | +0.18(+0.43%) |
Apr 21, 2004 | 41.62 | 42.62 | 41.62 | 42.45 | 8,989,739 | +0.18(+0.43%) |
Apr 20, 2004 | 42.56 | 43.04 | 42.27 | 42.27 | 11,221,436 | -0.20(-0.46%) |
Apr 19, 2004 | 42.20 | 42.71 | 42.16 | 42.47 | 9,986,491 | -0.05(-0.12%) |
Apr 16, 2004 | 42.34 | 42.71 | 42.00 | 42.52 | 12,164,173 | +0.47(+1.12%) |
Apr 15, 2004 | 41.78 | 42.27 | 41.55 | 42.05 | 11,933,814 | +0.27(+0.64%) |
Apr 14, 2004 | 41.09 | 41.83 | 41.03 | 41.78 | 13,841,004 | +0.69(+1.68%) |
Apr 13, 2004 | 41.76 | 41.91 | 40.98 | 41.09 | 18,071,154 | -0.63(-1.52%) |
Apr 12, 2004 | 41.33 | 41.78 | 41.33 | 41.72 | 9,843,548 | +0.47(+1.15%) |
Apr 08, 2004 | 42.19 | 42.27 | 40.85 | 41.25 | 20,240,038 | -0.94(-2.23%) |
Apr 07, 2004 | 42.71 | 42.77 | 42.16 | 42.18 | 14,273,956 | -0.76(-1.76%) |
Apr 06, 2004 | 42.56 | 42.98 | 42.49 | 42.94 | 9,486,741 | +0.28(+0.65%) |
Apr 05, 2004 | 42.61 | 43.13 | 42.30 | 42.66 | 11,574,808 | +0.03(+0.07%) |
Apr 02, 2004 | 42.93 | 43.76 | 42.42 | 42.64 | 14,603,687 | +0.18(+0.43%) |
Apr 01, 2004 | 42.74 | 43.43 | 42.27 | 42.45 | 19,921,852 | -0.97(-2.24%) |
Mar 31, 2004 | 43.53 | 43.70 | 43.29 | 43.43 | 11,644,355 | -0.23(-0.52%) |
Mar 30, 2004 | 43.58 | 43.83 | 43.52 | 43.65 | 8,893,115 | -0.09(-0.22%) |
Mar 29, 2004 | 43.40 | 43.98 | 43.38 | 43.75 | 11,573,433 | +0.52(+1.21%) |
Mar 26, 2004 | 43.44 | 43.62 | 43.14 | 43.22 | 9,439,185 | -0.30(-0.69%) |
Mar 25, 2004 | 43.11 | 43.63 | 43.04 | 43.52 | 15,179,170 | +0.90(+2.12%) |
Mar 24, 2004 | 42.41 | 43.23 | 42.32 | 42.62 | 13,098,937 | +0.27(+0.64%) |
Mar 23, 2004 | 42.32 | 42.78 | 42.15 | 42.35 | 12,816,762 | +0.08(+0.19%) |
Mar 22, 2004 | 42.42 | 42.56 | 41.87 | 42.27 | 12,476,173 | -0.36(-0.85%) |
Mar 19, 2004 | 42.82 | 43.00 | 42.54 | 42.64 | 12,322,372 | -0.25(-0.58%) |
Mar 18, 2004 | 42.31 | 43.06 | 42.17 | 42.88 | 12,466,827 | +0.43(+1.01%) |
Mar 17, 2004 | 42.18 | 43.02 | 42.18 | 42.45 | 10,969,499 | +0.28(+0.66%) |
Mar 16, 2004 | 42.34 | 42.48 | 41.67 | 42.18 | 10,976,371 | +0.05(+0.12%) |
Mar 15, 2004 | 42.23 | 42.77 | 41.96 | 42.13 | 14,843,941 | -0.42(-0.99%) |
Mar 12, 2004 | 42.19 | 42.58 | 42.13 | 42.55 | 12,650,041 | +0.42(+1.00%) |
Mar 11, 2004 | 42.42 | 42.80 | 41.91 | 42.13 | 20,507,644 | -0.63(-1.46%) |
Mar 10, 2004 | 43.62 | 43.84 | 42.70 | 42.75 | 18,901,048 | -1.11(-2.52%) |
Mar 09, 2004 | 43.80 | 44.27 | 43.70 | 43.86 | 13,424,682 | -0.13(-0.30%) |
Mar 08, 2004 | 43.69 | 44.37 | 43.67 | 43.99 | 11,102,546 | +0.16(+0.37%) |
Mar 05, 2004 | 44.24 | 44.24 | 43.80 | 43.83 | 13,557,317 | -0.59(-1.33%) |
Mar 04, 2004 | 44.24 | 44.61 | 43.73 | 44.42 | 15,338,331 | +0.50(+1.14%) |
Mar 03, 2004 | 43.33 | 44.08 | 43.27 | 43.92 | 13,755,238 | +0.59(+1.36%) |
Mar 02, 2004 | 43.94 | 43.95 | 43.28 | 43.33 | 14,805,456 | -0.65(-1.49%) |
Mar 01, 2004 | 43.41 | 44.03 | 43.33 | 43.98 | 14,849,439 | +0.65(+1.49%) |
Feb 27, 2004 | 43.22 | 43.71 | 43.11 | 43.33 | 17,364,686 | +0.12(+0.27%) |
Feb 26, 2004 | 43.30 | 43.46 | 43.02 | 43.22 | 14,380,751 | -0.35(-0.80%) |
Feb 25, 2004 | 43.47 | 43.65 | 43.25 | 43.57 | 16,904,932 | -0.05(-0.12%) |
Feb 24, 2004 | 43.62 | 43.65 | 43.25 | 43.62 | 18,937,608 | -0.07(-0.17%) |
Feb 23, 2004 | 43.25 | 43.76 | 43.09 | 43.69 | 28,038,402 | +0.45(+1.04%) |
Feb 20, 2004 | 42.71 | 43.33 | 42.64 | 43.24 | 23,148,516 | +0.76(+1.80%) |
Feb 19, 2004 | 42.34 | 42.89 | 41.98 | 42.48 | 28,336,246 | +0.86(+2.06%) |
Feb 18, 2004 | 41.91 | 41.94 | 41.25 | 41.62 | 10,981,045 | -0.23(-0.56%) |
Feb 17, 2004 | 41.75 | 42.08 | 41.09 | 41.85 | 10,575,994 | +0.87(+2.13%) |
Feb 13, 2004 | 41.71 | 41.71 | 40.88 | 40.98 | 9,804,239 | -0.48(-1.16%) |
Feb 12, 2004 | 41.30 | 41.80 | 41.29 | 41.46 | 10,962,627 | -0.07(-0.16%) |
Feb 11, 2004 | 41.98 | 42.42 | 41.41 | 41.52 | 14,572,624 | -0.33(-0.80%) |
Feb 10, 2004 | 41.58 | 41.91 | 41.34 | 41.86 | 12,644,681 | +0.15(+0.37%) |
Feb 09, 2004 | 41.51 | 41.86 | 41.50 | 41.70 | 11,573,708 | -0.19(-0.45%) |
Feb 06, 2004 | 41.11 | 41.90 | 40.90 | 41.89 | 20,757,108 | +0.97(+2.36%) |
Feb 05, 2004 | 40.63 | 41.14 | 40.58 | 40.93 | 17,280,156 | +0.63(+1.55%) |
Feb 04, 2004 | 39.98 | 40.71 | 39.96 | 40.30 | 16,000,680 | +0.28(+0.69%) |
Feb 03, 2004 | 39.79 | 40.13 | 39.65 | 40.02 | 11,368,228 | +0.23(+0.59%) |
Feb 02, 2004 | 39.43 | 40.00 | 39.40 | 39.79 | 16,195,577 | +0.61(+1.56%) |
Jan 30, 2004 | 39.47 | 39.80 | 39.17 | 39.18 | 10,737,217 | -0.46(-1.16%) |
Jan 29, 2004 | 38.84 | 39.65 | 38.73 | 39.64 | 14,433,530 | +0.88(+2.27%) |
Jan 28, 2004 | 39.61 | 39.72 | 38.66 | 38.76 | 13,782,315 | -0.84(-2.13%) |
Jan 27, 2004 | 39.65 | 39.98 | 39.55 | 39.60 | 13,094,401 | -0.13(-0.33%) |
Jan 26, 2004 | 39.45 | 39.78 | 39.12 | 39.73 | 12,572,522 | +0.29(+0.74%) |
Jan 23, 2004 | 38.91 | 39.61 | 38.62 | 39.44 | 17,262,288 | +0.75(+1.94%) |
Jan 22, 2004 | 38.92 | 39.05 | 38.52 | 38.69 | 10,522,802 | -0.20(-0.51%) |
Jan 21, 2004 | 38.49 | 38.95 | 38.49 | 38.89 | 12,454,182 | +0.36(+0.94%) |
Jan 20, 2004 | 38.76 | 38.89 | 38.39 | 38.52 | 10,970,186 | -0.39(-0.99%) |
Jan 16, 2004 | 39.03 | 39.11 | 38.66 | 38.91 | 13,359,121 | -0.01(-0.02%) |
Jan 15, 2004 | 38.68 | 39.03 | 38.27 | 38.92 | 13,920,447 | +0.25(+0.66%) |
Jan 14, 2004 | 38.39 | 38.69 | 38.39 | 38.66 | 10,738,041 | +0.28(+0.72%) |
Jan 13, 2004 | 38.12 | 38.39 | 37.91 | 38.39 | 11,651,365 | +0.18(+0.48%) |
Jan 12, 2004 | 38.27 | 38.42 | 37.91 | 38.20 | 12,300,656 | +0.08(+0.21%) |
Jan 09, 2004 | 38.67 | 38.67 | 38.03 | 38.12 | 15,230,987 | -0.63(-1.61%) |
Jan 08, 2004 | 39.39 | 39.53 | 38.49 | 38.75 | 18,463,834 | -0.16(-0.41%) |
Jan 07, 2004 | 38.81 | 38.93 | 38.42 | 38.91 | 16,808,032 | +0.10(+0.26%) |
Jan 06, 2004 | 38.09 | 38.85 | 38.05 | 38.81 | 18,300,138 | +0.89(+2.34%) |
Jan 05, 2004 | 38.42 | 38.42 | 37.53 | 37.92 | 18,488,300 | -0.13(-0.34%) |