Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 40.08 | 40.13 | 39.37 | 40.02 | 1,564,224 | +0.10(+0.24%) |
Apr 28, 2005 | 40.30 | 40.32 | 39.87 | 39.92 | 1,602,993 | -0.39(-0.98%) |
Apr 27, 2005 | 40.52 | 40.75 | 39.54 | 40.32 | 3,270,186 | -0.20(-0.49%) |
Apr 26, 2005 | 41.65 | 41.66 | 40.37 | 40.52 | 2,673,464 | -1.13(-2.73%) |
Apr 25, 2005 | 41.68 | 41.73 | 40.99 | 41.65 | 2,583,831 | +0.04(+0.09%) |
Apr 22, 2005 | 42.69 | 42.78 | 41.29 | 41.61 | 4,959,710 | -1.59(-3.69%) |
Apr 21, 2005 | 41.92 | 43.27 | 41.67 | 43.21 | 8,331,625 | +3.46(+8.70%) |
Apr 20, 2005 | 41.68 | 41.68 | 39.49 | 39.75 | 4,316,466 | -1.93(-4.64%) |
Apr 19, 2005 | 42.06 | 42.08 | 41.34 | 41.68 | 2,269,188 | -0.37(-0.89%) |
Apr 18, 2005 | 41.38 | 42.13 | 41.34 | 42.06 | 2,013,782 | +0.88(+2.13%) |
Apr 15, 2005 | 42.26 | 42.26 | 41.18 | 41.18 | 2,859,707 | -1.07(-2.53%) |
Apr 14, 2005 | 43.54 | 43.58 | 42.04 | 42.25 | 2,801,709 | -1.21(-2.79%) |
Apr 13, 2005 | 44.01 | 44.31 | 43.35 | 43.46 | 1,293,311 | -0.54(-1.23%) |
Apr 12, 2005 | 42.93 | 44.07 | 42.86 | 44.01 | 2,061,699 | +1.07(+2.49%) |
Apr 11, 2005 | 43.46 | 43.46 | 42.46 | 42.93 | 1,504,056 | -0.35(-0.80%) |
Apr 08, 2005 | 43.84 | 43.91 | 43.28 | 43.28 | 1,215,309 | -0.55(-1.27%) |
Apr 07, 2005 | 43.73 | 43.85 | 43.53 | 43.84 | 741,405 | +0.23(+0.53%) |
Apr 06, 2005 | 43.77 | 43.84 | 43.53 | 43.61 | 619,673 | +0.05(+0.12%) |
Apr 05, 2005 | 43.48 | 43.72 | 43.33 | 43.55 | 625,100 | +0.11(+0.25%) |
Apr 04, 2005 | 43.22 | 43.56 | 42.79 | 43.44 | 880,816 | +0.32(+0.75%) |
Apr 01, 2005 | 43.89 | 44.17 | 42.70 | 43.12 | 1,298,894 | -0.55(-1.27%) |
Mar 31, 2005 | 43.95 | 44.15 | 43.62 | 43.68 | 998,051 | -0.13(-0.29%) |
Mar 30, 2005 | 42.17 | 43.90 | 41.88 | 43.81 | 1,868,633 | +1.81(+4.30%) |
Mar 29, 2005 | 42.81 | 42.81 | 41.95 | 42.00 | 1,296,878 | -0.74(-1.74%) |
Mar 28, 2005 | 43.19 | 43.19 | 42.37 | 42.74 | 897,254 | -0.43(-0.99%) |
Mar 24, 2005 | 43.07 | 43.66 | 43.04 | 43.17 | 651,463 | +0.17(+0.39%) |
Mar 23, 2005 | 42.84 | 43.12 | 42.52 | 43.00 | 1,086,909 | -0.22(-0.51%) |
Mar 22, 2005 | 43.19 | 44.46 | 42.95 | 43.22 | 2,493,579 | +0.27(+0.63%) |
Mar 21, 2005 | 41.92 | 43.20 | 41.59 | 42.95 | 2,619,498 | +1.76(+4.27%) |
Mar 18, 2005 | 41.27 | 41.57 | 40.94 | 41.19 | 1,262,762 | -0.08(-0.20%) |
Mar 17, 2005 | 41.84 | 41.84 | 41.17 | 41.27 | 1,348,982 | -0.11(-0.26%) |
Mar 16, 2005 | 41.98 | 42.04 | 41.23 | 41.38 | 1,355,030 | -0.79(-1.87%) |
Mar 15, 2005 | 42.56 | 43.01 | 42.17 | 42.17 | 844,529 | -0.25(-0.59%) |
Mar 14, 2005 | 42.55 | 42.77 | 42.30 | 42.42 | 1,019,762 | -0.10(-0.24%) |
Mar 11, 2005 | 42.54 | 42.73 | 42.20 | 42.52 | 914,932 | +0.05(+0.11%) |
Mar 10, 2005 | 42.13 | 42.75 | 42.06 | 42.48 | 675,964 | +0.35(+0.83%) |
Mar 09, 2005 | 42.46 | 42.68 | 42.05 | 42.13 | 824,214 | -0.43(-1.02%) |
Mar 08, 2005 | 43.37 | 43.55 | 42.45 | 42.56 | 1,265,863 | -0.81(-1.87%) |
Mar 07, 2005 | 42.37 | 44.46 | 42.33 | 43.37 | 3,100,846 | +0.95(+2.23%) |
Mar 04, 2005 | 41.43 | 42.56 | 41.39 | 42.43 | 1,755,895 | +1.17(+2.83%) |
Mar 03, 2005 | 41.12 | 41.41 | 40.92 | 41.26 | 1,552,129 | +0.14(+0.35%) |
Mar 02, 2005 | 41.32 | 41.39 | 40.92 | 41.12 | 1,449,935 | -0.24(-0.58%) |
Mar 01, 2005 | 41.11 | 41.56 | 41.05 | 41.35 | 2,338,816 | +0.24(+0.60%) |
Feb 28, 2005 | 41.28 | 41.28 | 40.70 | 41.11 | 2,316,485 | -0.17(-0.42%) |
Feb 25, 2005 | 41.24 | 41.52 | 40.75 | 41.28 | 902,681 | +0.05(+0.11%) |
Feb 24, 2005 | 40.56 | 41.24 | 40.46 | 41.24 | 1,167,857 | +0.46(+1.14%) |
Feb 23, 2005 | 40.56 | 41.04 | 40.37 | 40.77 | 2,017,504 | +0.92(+2.31%) |
Feb 22, 2005 | 40.30 | 40.52 | 39.68 | 39.85 | 1,159,483 | -0.70(-1.73%) |
Feb 18, 2005 | 40.08 | 40.65 | 40.03 | 40.55 | 1,141,494 | +0.28(+0.69%) |
Feb 17, 2005 | 41.12 | 41.24 | 40.24 | 40.28 | 1,693,090 | -0.86(-2.10%) |
Feb 16, 2005 | 41.43 | 41.44 | 40.98 | 41.14 | 1,375,190 | -0.42(-1.01%) |
Feb 15, 2005 | 40.93 | 41.96 | 40.89 | 41.56 | 2,191,806 | +0.76(+1.86%) |
Feb 14, 2005 | 40.74 | 40.97 | 40.59 | 40.80 | 1,052,792 | +0.06(+0.14%) |
Feb 11, 2005 | 40.11 | 41.14 | 39.99 | 40.74 | 1,802,417 | +0.46(+1.15%) |
Feb 10, 2005 | 39.98 | 40.39 | 39.88 | 40.28 | 1,409,616 | +0.41(+1.02%) |
Feb 09, 2005 | 40.61 | 40.77 | 39.85 | 39.87 | 1,570,892 | -0.65(-1.61%) |
Feb 08, 2005 | 40.88 | 41.02 | 40.39 | 40.52 | 1,982,147 | -0.35(-0.87%) |
Feb 07, 2005 | 41.59 | 41.60 | 40.74 | 40.88 | 2,381,926 | -0.73(-1.75%) |
Feb 04, 2005 | 41.66 | 42.01 | 41.46 | 41.61 | 3,124,882 | -0.54(-1.27%) |
Feb 03, 2005 | 42.66 | 42.66 | 41.27 | 42.14 | 5,948,923 | -1.88(-4.28%) |
Feb 02, 2005 | 44.74 | 44.74 | 43.79 | 44.02 | 1,300,289 | -0.52(-1.17%) |
Feb 01, 2005 | 43.92 | 44.65 | 43.73 | 44.55 | 1,166,616 | +0.53(+1.20%) |
Jan 31, 2005 | 43.40 | 44.02 | 43.07 | 44.02 | 1,282,766 | +0.98(+2.28%) |
Jan 28, 2005 | 43.64 | 43.64 | 42.73 | 43.04 | 2,377,894 | -0.79(-1.81%) |
Jan 27, 2005 | 43.96 | 44.28 | 43.66 | 43.83 | 1,036,820 | -0.13(-0.29%) |
Jan 26, 2005 | 43.59 | 44.09 | 43.41 | 43.96 | 680,927 | +0.33(+0.75%) |
Jan 25, 2005 | 42.35 | 44.12 | 42.35 | 43.63 | 863,448 | +0.03(+0.06%) |
Jan 24, 2005 | 43.61 | 43.91 | 43.45 | 43.61 | 601,839 | +0.05(+0.10%) |
Jan 21, 2005 | 43.96 | 44.46 | 43.52 | 43.56 | 716,904 | -0.49(-1.11%) |
Jan 20, 2005 | 44.15 | 44.54 | 43.91 | 44.05 | 952,305 | -0.10(-0.22%) |
Jan 19, 2005 | 45.33 | 45.34 | 43.91 | 44.15 | 1,687,663 | -1.26(-2.78%) |
Jan 18, 2005 | 44.67 | 45.46 | 44.11 | 45.41 | 1,814,668 | +0.74(+1.66%) |
Jan 14, 2005 | 44.82 | 45.08 | 44.35 | 44.67 | 1,295,327 | -0.02(-0.04%) |
Jan 13, 2005 | 45.46 | 45.46 | 43.83 | 44.69 | 2,922,357 | -1.00(-2.19%) |
Jan 12, 2005 | 45.42 | 45.75 | 45.14 | 45.69 | 1,450,555 | +0.16(+0.35%) |
Jan 11, 2005 | 44.43 | 45.95 | 44.33 | 45.53 | 2,182,657 | +0.73(+1.63%) |
Jan 10, 2005 | 43.81 | 45.27 | 43.77 | 44.80 | 1,471,335 | +0.99(+2.25%) |
Jan 07, 2005 | 44.28 | 44.35 | 43.66 | 43.81 | 1,018,056 | -0.55(-1.25%) |
Jan 06, 2005 | 44.01 | 44.93 | 43.85 | 44.37 | 1,526,541 | +0.57(+1.30%) |
Jan 05, 2005 | 43.98 | 44.60 | 43.70 | 43.80 | 2,405,032 | +0.04(+0.09%) |
Jan 04, 2005 | 44.64 | 44.78 | 42.95 | 43.76 | 1,569,652 | -0.77(-1.72%) |
Jan 03, 2005 | 45.75 | 45.78 | 44.52 | 44.53 | 1,175,300 | -0.10(-0.23%) |
Dec 31, 2004 | 44.75 | 44.99 | 44.51 | 44.63 | 458,086 | -0.03(-0.06%) |
Dec 30, 2004 | 44.56 | 44.86 | 44.46 | 44.66 | 486,620 | +0.17(+0.38%) |
Dec 29, 2004 | 44.30 | 44.49 | 44.12 | 44.49 | 498,560 | -0.01(-0.01%) |
Dec 28, 2004 | 43.98 | 44.50 | 43.95 | 44.50 | 533,142 | +0.77(+1.77%) |
Dec 27, 2004 | 44.20 | 44.20 | 43.65 | 43.72 | 446,456 | -0.34(-0.76%) |
Dec 23, 2004 | 44.66 | 44.68 | 44.06 | 44.06 | 791,649 | -0.50(-1.13%) |
Dec 22, 2004 | 44.26 | 44.89 | 44.24 | 44.56 | 1,319,208 | +0.81(+1.86%) |
Dec 21, 2004 | 42.90 | 43.84 | 42.37 | 43.75 | 880,661 | +0.86(+2.00%) |
Dec 20, 2004 | 43.13 | 43.33 | 42.75 | 42.89 | 487,240 | +0.15(+0.35%) |
Dec 17, 2004 | 43.31 | 43.31 | 42.43 | 42.74 | 2,149,936 | -0.90(-2.05%) |
Dec 16, 2004 | 44.04 | 44.04 | 43.46 | 43.64 | 983,630 | -0.64(-1.44%) |
Dec 15, 2004 | 43.46 | 44.42 | 43.14 | 44.28 | 1,965,864 | +0.79(+1.82%) |
Dec 14, 2004 | 42.27 | 43.69 | 42.27 | 43.48 | 1,555,850 | +1.01(+2.38%) |
Dec 13, 2004 | 41.49 | 42.70 | 41.46 | 42.47 | 1,287,418 | +1.25(+3.03%) |
Dec 10, 2004 | 41.20 | 41.88 | 41.14 | 41.22 | 733,962 | -0.09(-0.22%) |
Dec 09, 2004 | 41.24 | 41.34 | 40.86 | 41.31 | 1,009,527 | +0.04(+0.09%) |
Dec 08, 2004 | 40.83 | 41.50 | 40.83 | 41.27 | 923,306 | +0.45(+1.09%) |
Dec 07, 2004 | 40.83 | 41.24 | 40.69 | 40.83 | 1,395,194 | +0.00(+0.00%) |
Dec 06, 2004 | 41.15 | 41.16 | 40.65 | 40.83 | 1,075,278 | -0.39(-0.95%) |
Dec 03, 2004 | 41.50 | 41.57 | 41.05 | 41.22 | 927,183 | -0.21(-0.51%) |
Dec 02, 2004 | 41.83 | 41.95 | 41.35 | 41.43 | 826,075 | -0.48(-1.15%) |
Dec 01, 2004 | 41.63 | 42.17 | 41.48 | 41.92 | 1,420,471 | +0.29(+0.70%) |
Nov 30, 2004 | 41.98 | 42.03 | 41.56 | 41.63 | 869,030 | -0.39(-0.94%) |
Nov 29, 2004 | 41.88 | 42.43 | 41.79 | 42.02 | 1,458,929 | +0.14(+0.32%) |
Nov 26, 2004 | 41.94 | 42.23 | 41.87 | 41.88 | 331,391 | -0.08(-0.18%) |
Nov 24, 2004 | 41.66 | 42.31 | 41.66 | 41.96 | 1,130,019 | +0.37(+0.88%) |
Nov 23, 2004 | 41.73 | 41.87 | 40.95 | 41.59 | 1,196,235 | -0.20(-0.48%) |
Nov 22, 2004 | 41.55 | 41.96 | 41.30 | 41.79 | 1,136,377 | +0.11(+0.26%) |
Nov 19, 2004 | 42.59 | 42.61 | 41.32 | 41.68 | 1,517,857 | -0.72(-1.70%) |
Nov 18, 2004 | 42.84 | 42.85 | 42.10 | 42.41 | 1,369,917 | -0.43(-1.01%) |
Nov 17, 2004 | 41.54 | 44.17 | 41.54 | 42.84 | 5,523,557 | +1.87(+4.56%) |
Nov 16, 2004 | 41.26 | 41.26 | 40.85 | 40.97 | 1,040,076 | -0.55(-1.34%) |
Nov 15, 2004 | 41.30 | 41.66 | 41.27 | 41.52 | 1,486,688 | +0.19(+0.45%) |
Nov 12, 2004 | 41.05 | 41.46 | 40.95 | 41.34 | 963,935 | +0.34(+0.82%) |
Nov 11, 2004 | 41.11 | 41.14 | 40.88 | 41.00 | 973,395 | -0.07(-0.17%) |
Nov 10, 2004 | 41.23 | 41.48 | 40.71 | 41.07 | 1,928,181 | -0.05(-0.13%) |
Nov 09, 2004 | 40.17 | 41.65 | 39.98 | 41.12 | 2,652,374 | +1.14(+2.84%) |
Nov 08, 2004 | 39.85 | 40.36 | 39.85 | 39.99 | 1,615,088 | -0.28(-0.70%) |
Nov 05, 2004 | 39.66 | 40.41 | 39.59 | 40.27 | 1,965,244 | +0.61(+1.54%) |
Nov 04, 2004 | 38.47 | 39.72 | 38.45 | 39.66 | 1,947,410 | +1.13(+2.93%) |
Nov 03, 2004 | 38.37 | 39.18 | 38.32 | 38.53 | 1,771,247 | +0.70(+1.84%) |
Nov 02, 2004 | 37.50 | 38.03 | 37.34 | 37.83 | 1,494,751 | +0.47(+1.26%) |
Nov 01, 2004 | 37.89 | 37.89 | 37.18 | 37.36 | 1,823,352 | -0.52(-1.38%) |
Oct 29, 2004 | 37.76 | 38.02 | 37.53 | 37.89 | 976,962 | +0.15(+0.39%) |
Oct 28, 2004 | 38.07 | 38.07 | 37.52 | 37.74 | 1,386,665 | -0.33(-0.86%) |
Oct 27, 2004 | 36.57 | 38.22 | 36.56 | 38.07 | 2,531,107 | +1.47(+4.02%) |
Oct 26, 2004 | 35.63 | 36.77 | 35.35 | 36.60 | 2,138,306 | +1.10(+3.11%) |
Oct 25, 2004 | 35.92 | 35.92 | 35.16 | 35.49 | 2,586,468 | -0.43(-1.18%) |
Oct 22, 2004 | 36.50 | 36.50 | 35.73 | 35.92 | 1,243,222 | -0.53(-1.45%) |
Oct 21, 2004 | 36.18 | 36.56 | 35.85 | 36.45 | 3,718,813 | -0.37(-1.00%) |
Oct 20, 2004 | 37.24 | 37.36 | 35.53 | 36.81 | 4,766,489 | -1.43(-3.74%) |
Oct 19, 2004 | 37.85 | 38.45 | 37.72 | 38.25 | 2,165,133 | +0.66(+1.77%) |
Oct 18, 2004 | 37.39 | 37.58 | 37.02 | 37.58 | 1,121,025 | +0.26(+0.69%) |
Oct 15, 2004 | 37.31 | 37.43 | 36.84 | 37.32 | 1,233,298 | +0.01(+0.03%) |
Oct 14, 2004 | 37.76 | 37.85 | 37.28 | 37.31 | 1,448,850 | -0.44(-1.18%) |
Oct 13, 2004 | 38.03 | 38.11 | 37.50 | 37.76 | 1,672,310 | -0.15(-0.41%) |
Oct 12, 2004 | 37.65 | 37.96 | 37.37 | 37.91 | 1,710,769 | +0.19(+0.50%) |
Oct 11, 2004 | 37.43 | 37.76 | 37.25 | 37.72 | 963,470 | +0.38(+1.02%) |
Oct 08, 2004 | 38.05 | 38.10 | 37.20 | 37.34 | 1,871,269 | -0.72(-1.90%) |
Oct 07, 2004 | 38.82 | 38.91 | 38.03 | 38.07 | 1,771,247 | -0.82(-2.11%) |
Oct 06, 2004 | 38.30 | 38.95 | 38.28 | 38.88 | 1,657,733 | +0.59(+1.53%) |
Oct 05, 2004 | 38.32 | 38.43 | 37.98 | 38.30 | 1,774,038 | -0.15(-0.39%) |
Oct 04, 2004 | 39.23 | 39.40 | 38.40 | 38.45 | 1,728,602 | -0.77(-1.97%) |
Oct 01, 2004 | 38.75 | 39.37 | 38.61 | 39.22 | 824,990 | +0.47(+1.21%) |
Sep 30, 2004 | 38.71 | 39.03 | 38.48 | 38.75 | 936,022 | +0.05(+0.12%) |
Sep 29, 2004 | 38.71 | 38.95 | 38.59 | 38.70 | 953,390 | -0.26(-0.66%) |
Sep 28, 2004 | 38.92 | 38.98 | 38.21 | 38.96 | 1,600,201 | -0.01(-0.02%) |
Sep 27, 2004 | 39.66 | 39.72 | 38.85 | 38.97 | 1,344,175 | -0.65(-1.64%) |
Sep 24, 2004 | 39.95 | 40.12 | 39.53 | 39.62 | 1,217,170 | -0.23(-0.58%) |
Sep 23, 2004 | 40.00 | 40.06 | 39.39 | 39.85 | 2,122,333 | -0.79(-1.95%) |
Sep 22, 2004 | 40.68 | 40.89 | 40.21 | 40.65 | 1,250,356 | -0.36(-0.88%) |
Sep 21, 2004 | 39.69 | 41.01 | 39.69 | 41.01 | 2,618,723 | +1.32(+3.31%) |
Sep 20, 2004 | 39.87 | 40.01 | 39.39 | 39.69 | 908,884 | -0.17(-0.44%) |
Sep 17, 2004 | 39.59 | 39.88 | 39.32 | 39.87 | 1,753,259 | +0.46(+1.16%) |
Sep 16, 2004 | 39.22 | 39.52 | 39.14 | 39.41 | 798,627 | +0.19(+0.48%) |
Sep 15, 2004 | 39.17 | 39.45 | 38.98 | 39.22 | 1,168,322 | +0.05(+0.12%) |
Sep 14, 2004 | 39.47 | 39.52 | 39.09 | 39.17 | 759,704 | -0.39(-0.99%) |
Sep 13, 2004 | 39.54 | 39.59 | 39.30 | 39.57 | 1,233,298 | +0.12(+0.31%) |
Sep 10, 2004 | 39.28 | 39.65 | 38.94 | 39.45 | 888,725 | +0.25(+0.63%) |
Sep 09, 2004 | 39.55 | 39.86 | 39.17 | 39.20 | 1,497,388 | -0.34(-0.86%) |
Sep 08, 2004 | 40.02 | 40.05 | 39.54 | 39.54 | 749,934 | -0.46(-1.14%) |
Sep 07, 2004 | 39.73 | 40.28 | 39.72 | 40.00 | 1,127,693 | +0.27(+0.68%) |
Sep 03, 2004 | 39.82 | 39.82 | 39.64 | 39.73 | 519,030 | -0.09(-0.23%) |
Sep 02, 2004 | 39.38 | 39.85 | 39.08 | 39.82 | 1,242,602 | +0.44(+1.11%) |
Sep 01, 2004 | 39.43 | 39.43 | 39.14 | 39.38 | 929,664 | -0.05(-0.11%) |
Aug 31, 2004 | 39.47 | 39.53 | 39.14 | 39.43 | 737,528 | +0.00(+0.00%) |
Aug 30, 2004 | 39.72 | 39.72 | 39.37 | 39.43 | 458,396 | -0.29(-0.73%) |
Aug 27, 2004 | 39.70 | 39.72 | 39.54 | 39.72 | 830,262 | +0.01(+0.03%) |
Aug 26, 2004 | 39.53 | 39.86 | 39.53 | 39.70 | 708,995 | +0.23(+0.59%) |
Aug 25, 2004 | 39.30 | 39.62 | 38.80 | 39.47 | 541,981 | -0.06(-0.16%) |
Aug 24, 2004 | 40.03 | 40.04 | 39.27 | 39.54 | 1,007,046 | -0.34(-0.84%) |
Aug 23, 2004 | 40.05 | 40.10 | 39.46 | 39.87 | 1,397,520 | -0.11(-0.27%) |
Aug 20, 2004 | 39.99 | 40.21 | 39.53 | 39.98 | 1,495,837 | -0.01(-0.03%) |
Aug 19, 2004 | 40.53 | 40.53 | 39.87 | 39.99 | 871,512 | -0.57(-1.40%) |
Aug 18, 2004 | 39.95 | 40.67 | 39.76 | 40.56 | 1,581,437 | +0.74(+1.86%) |
Aug 17, 2004 | 39.95 | 40.50 | 39.81 | 39.82 | 1,893,445 | +0.37(+0.95%) |
Aug 16, 2004 | 38.37 | 39.48 | 38.24 | 39.45 | 778,002 | +1.08(+2.82%) |
Aug 13, 2004 | 38.18 | 38.50 | 37.99 | 38.36 | 609,283 | +0.35(+0.92%) |
Aug 12, 2004 | 38.31 | 38.48 | 37.74 | 38.01 | 1,009,682 | -0.30(-0.77%) |
Aug 11, 2004 | 38.83 | 38.87 | 37.98 | 38.31 | 1,042,247 | -0.70(-1.80%) |
Aug 10, 2004 | 38.96 | 39.09 | 38.54 | 39.01 | 868,875 | +0.32(+0.83%) |
Aug 09, 2004 | 37.97 | 39.50 | 37.86 | 38.69 | 1,736,045 | +0.83(+2.20%) |
Aug 06, 2004 | 38.43 | 38.43 | 37.50 | 37.86 | 1,853,436 | -0.64(-1.67%) |
Aug 05, 2004 | 40.06 | 40.16 | 38.08 | 38.50 | 3,200,868 | -1.64(-4.10%) |
Aug 04, 2004 | 39.74 | 40.30 | 39.66 | 40.15 | 980,063 | +0.24(+0.61%) |
Aug 03, 2004 | 40.54 | 40.54 | 39.70 | 39.90 | 1,394,419 | -0.64(-1.57%) |
Aug 02, 2004 | 40.26 | 40.68 | 40.10 | 40.54 | 1,511,965 | +0.28(+0.69%) |
Jul 30, 2004 | 40.23 | 40.44 | 40.05 | 40.26 | 1,328,668 | -0.07(-0.18%) |
Jul 29, 2004 | 40.01 | 40.62 | 39.88 | 40.34 | 1,226,009 | +0.39(+0.97%) |
Jul 28, 2004 | 39.76 | 40.14 | 39.61 | 39.95 | 696,899 | -0.06(-0.16%) |
Jul 27, 2004 | 39.98 | 40.10 | 39.56 | 40.01 | 1,641,141 | +0.12(+0.31%) |
Jul 26, 2004 | 40.66 | 40.67 | 39.62 | 39.89 | 1,440,631 | -0.75(-1.84%) |
Jul 23, 2004 | 40.94 | 40.94 | 40.35 | 40.64 | 1,360,148 | -0.46(-1.11%) |
Jul 22, 2004 | 40.41 | 41.22 | 40.23 | 41.10 | 1,765,044 | +0.69(+1.71%) |
Jul 21, 2004 | 41.59 | 42.04 | 40.28 | 40.41 | 1,986,489 | -0.82(-1.99%) |
Jul 20, 2004 | 40.24 | 41.25 | 40.21 | 41.23 | 2,395,727 | +1.21(+3.03%) |
Jul 19, 2004 | 40.06 | 40.12 | 39.63 | 40.01 | 1,646,413 | -0.04(-0.10%) |
Jul 16, 2004 | 40.88 | 40.95 | 40.05 | 40.05 | 1,539,568 | -0.14(-0.34%) |
Jul 15, 2004 | 40.48 | 40.58 | 40.17 | 40.19 | 1,479,864 | -0.18(-0.45%) |
Jul 14, 2004 | 40.95 | 40.97 | 40.32 | 40.37 | 1,261,211 | -0.71(-1.73%) |
Jul 13, 2004 | 41.14 | 41.30 | 41.02 | 41.08 | 999,757 | +0.00(+0.00%) |
Jul 12, 2004 | 41.94 | 41.94 | 40.99 | 41.08 | 1,547,321 | -0.86(-2.05%) |
Jul 09, 2004 | 41.57 | 42.15 | 41.48 | 41.94 | 1,065,353 | +0.35(+0.84%) |
Jul 08, 2004 | 42.46 | 42.46 | 41.54 | 41.59 | 2,897,235 | -1.22(-2.85%) |
Jul 07, 2004 | 44.07 | 44.07 | 42.76 | 42.81 | 1,575,079 | -1.27(-2.88%) |
Jul 06, 2004 | 43.93 | 44.24 | 43.73 | 44.08 | 758,308 | +0.15(+0.34%) |
Jul 02, 2004 | 43.62 | 44.40 | 43.55 | 43.93 | 581,525 | +0.33(+0.75%) |
Jul 01, 2004 | 44.24 | 44.42 | 43.24 | 43.60 | 1,151,109 | -0.64(-1.44%) |
Jun 30, 2004 | 43.92 | 44.42 | 43.54 | 44.24 | 533,917 | +0.34(+0.78%) |
Jun 29, 2004 | 44.27 | 44.27 | 43.76 | 43.90 | 830,107 | -0.45(-1.02%) |
Jun 28, 2004 | 45.37 | 45.38 | 44.17 | 44.35 | 824,369 | -0.68(-1.52%) |
Jun 25, 2004 | 45.59 | 45.66 | 44.94 | 45.03 | 769,628 | -0.63(-1.38%) |
Jun 24, 2004 | 44.92 | 45.77 | 44.71 | 45.66 | 1,520,338 | +0.77(+1.71%) |
Jun 23, 2004 | 43.75 | 45.08 | 43.67 | 44.89 | 1,152,660 | +1.05(+2.40%) |
Jun 22, 2004 | 43.50 | 44.04 | 43.44 | 43.84 | 794,440 | +0.30(+0.70%) |
Jun 21, 2004 | 42.99 | 43.79 | 42.98 | 43.54 | 823,749 | +0.24(+0.55%) |
Jun 18, 2004 | 43.24 | 43.50 | 43.06 | 43.30 | 919,274 | +0.06(+0.13%) |
Jun 17, 2004 | 43.26 | 43.42 | 43.06 | 43.24 | 813,049 | -0.01(-0.03%) |
Jun 16, 2004 | 43.64 | 43.79 | 43.19 | 43.26 | 763,426 | -0.39(-0.89%) |
Jun 15, 2004 | 42.72 | 43.82 | 42.66 | 43.64 | 1,590,897 | +1.04(+2.44%) |
Jun 14, 2004 | 43.08 | 43.08 | 42.15 | 42.61 | 1,192,979 | -0.83(-1.90%) |
Jun 10, 2004 | 43.17 | 43.66 | 42.97 | 43.43 | 881,591 | +0.32(+0.75%) |
Jun 09, 2004 | 43.13 | 43.46 | 43.03 | 43.11 | 1,595,394 | -0.19(-0.43%) |
Jun 08, 2004 | 43.42 | 43.42 | 42.63 | 43.30 | 1,598,030 | -0.19(-0.44%) |
Jun 07, 2004 | 42.73 | 43.56 | 42.66 | 43.49 | 993,709 | +0.84(+1.98%) |
Jun 04, 2004 | 42.90 | 42.90 | 41.81 | 42.64 | 1,983,698 | -0.26(-0.60%) |
Jun 03, 2004 | 43.10 | 43.10 | 42.63 | 42.90 | 1,100,400 | -0.20(-0.46%) |
Jun 02, 2004 | 43.14 | 43.30 | 42.66 | 43.10 | 1,213,448 | +0.03(+0.06%) |
Jun 01, 2004 | 42.84 | 43.14 | 42.69 | 43.08 | 1,262,141 | +0.17(+0.41%) |
May 28, 2004 | 43.59 | 43.59 | 42.34 | 42.90 | 1,889,568 | -0.72(-1.66%) |
May 27, 2004 | 43.85 | 43.97 | 43.46 | 43.62 | 885,778 | -0.15(-0.35%) |
May 26, 2004 | 44.02 | 44.26 | 43.49 | 43.78 | 1,765,509 | -0.21(-0.47%) |
May 25, 2004 | 42.17 | 44.01 | 41.80 | 43.99 | 1,941,673 | +1.83(+4.34%) |
May 24, 2004 | 41.67 | 42.27 | 41.62 | 42.15 | 897,564 | +0.61(+1.47%) |
May 21, 2004 | 41.72 | 41.80 | 41.27 | 41.54 | 658,286 | +0.25(+0.61%) |
May 20, 2004 | 40.97 | 41.59 | 40.75 | 41.29 | 902,061 | +0.32(+0.79%) |
May 19, 2004 | 41.95 | 42.33 | 40.83 | 40.97 | 1,263,227 | -0.72(-1.73%) |
May 18, 2004 | 41.32 | 41.85 | 41.21 | 41.69 | 1,127,383 | +0.42(+1.02%) |
May 17, 2004 | 41.21 | 41.46 | 40.95 | 41.27 | 1,330,064 | -0.24(-0.59%) |
May 14, 2004 | 41.55 | 41.75 | 40.88 | 41.52 | 1,185,845 | -0.04(-0.09%) |
May 13, 2004 | 41.35 | 41.90 | 40.95 | 41.55 | 1,518,633 | +0.21(+0.50%) |
May 12, 2004 | 40.95 | 41.43 | 40.28 | 41.35 | 1,857,933 | +0.26(+0.63%) |
May 11, 2004 | 40.21 | 41.27 | 40.19 | 41.09 | 1,449,625 | +1.04(+2.61%) |
May 10, 2004 | 39.91 | 40.40 | 39.37 | 40.05 | 1,443,422 | +0.01(+0.02%) |
May 07, 2004 | 41.12 | 41.12 | 39.98 | 40.04 | 1,685,802 | -1.08(-2.63%) |
May 06, 2004 | 41.92 | 41.92 | 40.88 | 41.12 | 1,230,041 | -0.92(-2.19%) |
May 05, 2004 | 41.95 | 42.30 | 41.52 | 42.04 | 972,619 | +0.10(+0.23%) |
May 04, 2004 | 42.49 | 42.70 | 41.75 | 41.95 | 1,046,124 | -0.70(-1.65%) |