Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 58.11 | 58.52 | 57.28 | 57.89 | 1,337,300 | -0.16(-0.28%) |
Jan 28, 2005 | 57.71 | 58.05 | 56.57 | 58.05 | 1,506,300 | +0.44(+0.76%) |
Jan 27, 2005 | 56.80 | 57.81 | 56.77 | 57.61 | 1,333,800 | +1.03(+1.82%) |
Jan 26, 2005 | 57.15 | 57.15 | 55.55 | 56.58 | 1,253,300 | +0.66(+1.18%) |
Jan 25, 2005 | 56.49 | 56.60 | 55.81 | 55.92 | 1,261,600 | -0.22(-0.39%) |
Jan 24, 2005 | 57.70 | 57.89 | 56.05 | 56.14 | 1,849,100 | -1.36(-2.37%) |
Jan 21, 2005 | 57.75 | 57.93 | 57.26 | 57.50 | 1,383,300 | -0.09(-0.16%) |
Jan 20, 2005 | 58.05 | 58.20 | 57.45 | 57.59 | 1,183,400 | -0.78(-1.34%) |
Jan 19, 2005 | 58.34 | 58.68 | 58.22 | 58.37 | 890,100 | +0.04(+0.07%) |
Jan 18, 2005 | 57.80 | 58.59 | 57.02 | 58.33 | 1,011,700 | +0.35(+0.60%) |
Jan 14, 2005 | 57.75 | 58.03 | 57.21 | 57.98 | 1,270,300 | +0.73(+1.28%) |
Jan 13, 2005 | 56.54 | 57.50 | 56.50 | 57.25 | 1,815,700 | +0.49(+0.86%) |
Jan 12, 2005 | 55.76 | 56.79 | 55.50 | 56.76 | 2,172,600 | +1.20(+2.16%) |
Jan 11, 2005 | 56.60 | 56.60 | 55.00 | 55.56 | 2,674,300 | -1.10(-1.94%) |
Jan 10, 2005 | 57.60 | 57.61 | 56.38 | 56.66 | 2,486,100 | -0.98(-1.70%) |
Jan 07, 2005 | 57.65 | 57.88 | 57.30 | 57.64 | 1,796,000 | -0.08(-0.14%) |
Jan 06, 2005 | 56.50 | 57.76 | 56.49 | 57.72 | 1,598,800 | +1.38(+2.45%) |
Jan 05, 2005 | 56.80 | 56.88 | 56.30 | 56.34 | 1,475,100 | -0.48(-0.84%) |
Jan 04, 2005 | 57.15 | 57.26 | 56.69 | 56.82 | 1,531,000 | -0.36(-0.63%) |
Jan 03, 2005 | 58.35 | 58.36 | 57.17 | 57.18 | 1,716,700 | -1.22(-2.09%) |
Dec 31, 2004 | 58.35 | 58.60 | 58.15 | 58.40 | 912,000 | +0.43(+0.74%) |
Dec 30, 2004 | 57.80 | 58.17 | 57.31 | 57.97 | 1,277,400 | +0.01(+0.02%) |
Dec 29, 2004 | 58.90 | 58.91 | 57.90 | 57.96 | 1,987,700 | -1.50(-2.52%) |
Dec 28, 2004 | 58.78 | 59.50 | 58.77 | 59.46 | 975,900 | +0.81(+1.38%) |
Dec 27, 2004 | 58.69 | 58.93 | 58.17 | 58.65 | 855,000 | +0.15(+0.26%) |
Dec 23, 2004 | 58.95 | 59.09 | 58.48 | 58.50 | 825,500 | -0.40(-0.68%) |
Dec 22, 2004 | 58.70 | 59.32 | 58.58 | 58.90 | 1,214,500 | +0.20(+0.34%) |
Dec 21, 2004 | 58.65 | 58.86 | 58.15 | 58.70 | 1,407,900 | +0.33(+0.57%) |
Dec 20, 2004 | 58.05 | 58.60 | 57.95 | 58.37 | 1,368,200 | +0.57(+0.99%) |
Dec 17, 2004 | 56.80 | 57.95 | 56.80 | 57.80 | 1,772,700 | +0.90(+1.58%) |
Dec 16, 2004 | 56.65 | 57.48 | 56.41 | 56.90 | 1,324,200 | +0.44(+0.78%) |
Dec 15, 2004 | 56.05 | 56.84 | 55.95 | 56.46 | 1,089,800 | +0.46(+0.82%) |
Dec 14, 2004 | 55.87 | 56.83 | 55.81 | 56.00 | 1,688,000 | +0.47(+0.85%) |
Dec 13, 2004 | 55.10 | 55.54 | 55.01 | 55.53 | 948,900 | +0.71(+1.30%) |
Dec 10, 2004 | 55.74 | 55.74 | 54.76 | 54.82 | 803,500 | +0.03(+0.05%) |
Dec 09, 2004 | 54.30 | 54.97 | 54.05 | 54.79 | 1,253,200 | +0.34(+0.62%) |
Dec 08, 2004 | 53.81 | 54.75 | 53.80 | 54.45 | 2,155,700 | +0.45(+0.83%) |
Dec 07, 2004 | 53.50 | 54.55 | 53.44 | 54.00 | 2,417,900 | +0.25(+0.47%) |
Dec 06, 2004 | 53.40 | 54.01 | 53.10 | 53.75 | 1,561,600 | +0.13(+0.24%) |
Dec 03, 2004 | 52.85 | 53.80 | 52.70 | 53.62 | 1,248,100 | +0.52(+0.98%) |
Dec 02, 2004 | 53.16 | 53.36 | 52.66 | 53.10 | 914,800 | -0.06(-0.11%) |
Dec 01, 2004 | 52.35 | 53.20 | 52.29 | 53.16 | 927,300 | +0.87(+1.66%) |
Nov 30, 2004 | 52.00 | 52.29 | 51.90 | 52.29 | 1,184,100 | +0.19(+0.36%) |
Nov 29, 2004 | 52.06 | 52.43 | 51.79 | 52.10 | 913,000 | +0.05(+0.10%) |
Nov 26, 2004 | 51.92 | 52.35 | 51.60 | 52.05 | 369,500 | +0.47(+0.91%) |
Nov 24, 2004 | 51.05 | 51.75 | 51.05 | 51.58 | 950,000 | +0.53(+1.04%) |
Nov 23, 2004 | 50.60 | 51.29 | 50.34 | 51.05 | 1,933,100 | +0.22(+0.43%) |
Nov 22, 2004 | 49.25 | 50.99 | 49.07 | 50.83 | 1,485,500 | +1.49(+3.02%) |
Nov 19, 2004 | 50.10 | 50.14 | 49.19 | 49.34 | 927,800 | -0.90(-1.79%) |
Nov 18, 2004 | 49.96 | 50.41 | 49.96 | 50.24 | 783,900 | +0.21(+0.42%) |
Nov 17, 2004 | 50.69 | 50.88 | 49.71 | 50.03 | 1,326,200 | -0.66(-1.30%) |
Nov 16, 2004 | 51.11 | 51.13 | 50.58 | 50.69 | 915,400 | -0.42(-0.82%) |
Nov 15, 2004 | 50.94 | 51.42 | 50.90 | 51.11 | 1,000,700 | +0.17(+0.33%) |
Nov 12, 2004 | 50.50 | 50.94 | 50.31 | 50.94 | 841,800 | +0.32(+0.63%) |
Nov 11, 2004 | 50.14 | 50.79 | 50.05 | 50.62 | 1,190,400 | +0.63(+1.26%) |
Nov 10, 2004 | 50.00 | 50.18 | 49.92 | 49.99 | 1,132,300 | -0.10(-0.20%) |
Nov 09, 2004 | 49.90 | 50.19 | 49.85 | 50.09 | 1,176,600 | -0.09(-0.18%) |
Nov 08, 2004 | 49.45 | 50.25 | 49.32 | 50.18 | 1,386,800 | +0.68(+1.37%) |
Nov 05, 2004 | 50.00 | 50.03 | 49.35 | 49.50 | 2,051,100 | -0.29(-0.58%) |
Nov 04, 2004 | 48.35 | 49.80 | 48.34 | 49.79 | 1,357,700 | +1.44(+2.98%) |
Nov 03, 2004 | 48.37 | 48.50 | 48.11 | 48.35 | 2,015,200 | +0.50(+1.04%) |
Nov 02, 2004 | 47.91 | 48.65 | 47.80 | 47.85 | 984,600 | -0.11(-0.23%) |
Nov 01, 2004 | 47.80 | 48.00 | 47.55 | 47.96 | 721,200 | +0.23(+0.48%) |
Oct 29, 2004 | 48.18 | 48.19 | 47.38 | 47.73 | 1,463,700 | -0.45(-0.93%) |
Oct 28, 2004 | 47.93 | 48.44 | 47.55 | 48.18 | 1,177,900 | +0.26(+0.54%) |
Oct 27, 2004 | 47.60 | 48.13 | 47.32 | 47.92 | 1,418,300 | +0.27(+0.57%) |
Oct 26, 2004 | 47.79 | 47.82 | 47.19 | 47.65 | 1,360,700 | +0.16(+0.34%) |
Oct 25, 2004 | 47.62 | 47.96 | 47.00 | 47.49 | 653,300 | -0.27(-0.57%) |
Oct 22, 2004 | 47.65 | 48.11 | 47.60 | 47.76 | 824,500 | +0.25(+0.53%) |
Oct 21, 2004 | 47.25 | 48.15 | 46.86 | 47.51 | 1,722,200 | +0.61(+1.30%) |
Oct 20, 2004 | 47.01 | 47.10 | 46.46 | 46.90 | 906,100 | -0.10(-0.21%) |
Oct 19, 2004 | 47.70 | 48.35 | 47.00 | 47.00 | 1,172,300 | -0.78(-1.63%) |
Oct 18, 2004 | 46.76 | 47.91 | 46.43 | 47.78 | 896,000 | +0.86(+1.83%) |
Oct 15, 2004 | 46.77 | 47.24 | 46.55 | 46.92 | 1,047,400 | +0.52(+1.12%) |
Oct 14, 2004 | 46.60 | 46.85 | 46.20 | 46.40 | 1,145,200 | -0.26(-0.56%) |
Oct 13, 2004 | 47.29 | 47.49 | 46.52 | 46.66 | 822,400 | -0.43(-0.91%) |
Oct 12, 2004 | 47.75 | 47.76 | 46.90 | 47.09 | 1,104,700 | -0.74(-1.55%) |
Oct 11, 2004 | 47.89 | 48.00 | 47.74 | 47.83 | 447,300 | +0.03(+0.06%) |
Oct 08, 2004 | 47.75 | 48.25 | 47.71 | 47.80 | 693,700 | -0.05(-0.10%) |
Oct 07, 2004 | 48.50 | 48.58 | 47.70 | 47.85 | 1,416,700 | -0.69(-1.42%) |
Oct 06, 2004 | 48.10 | 48.54 | 47.93 | 48.54 | 754,200 | +0.39(+0.81%) |
Oct 05, 2004 | 47.85 | 48.20 | 47.75 | 48.15 | 1,093,400 | +0.29(+0.61%) |
Oct 04, 2004 | 47.31 | 47.91 | 47.30 | 47.86 | 1,072,900 | +0.57(+1.21%) |
Oct 01, 2004 | 46.50 | 47.30 | 46.46 | 47.29 | 1,265,700 | +0.87(+1.87%) |
Sep 30, 2004 | 45.74 | 46.49 | 45.74 | 46.42 | 1,415,700 | +0.50(+1.09%) |
Sep 29, 2004 | 45.75 | 46.00 | 45.55 | 45.92 | 1,096,600 | +0.17(+0.37%) |
Sep 28, 2004 | 45.55 | 45.78 | 45.36 | 45.75 | 829,800 | +0.22(+0.48%) |
Sep 27, 2004 | 45.96 | 45.96 | 45.41 | 45.53 | 1,225,300 | -0.42(-0.91%) |
Sep 24, 2004 | 46.01 | 46.25 | 45.88 | 45.95 | 863,600 | -0.10(-0.22%) |
Sep 23, 2004 | 46.17 | 46.43 | 46.01 | 46.05 | 852,700 | +0.05(+0.11%) |
Sep 22, 2004 | 46.27 | 46.27 | 45.75 | 46.00 | 1,209,500 | -0.26(-0.56%) |
Sep 21, 2004 | 45.75 | 46.27 | 45.51 | 46.26 | 2,597,100 | +1.69(+3.79%) |
Sep 20, 2004 | 45.45 | 45.66 | 44.51 | 44.57 | 1,274,400 | -1.13(-2.47%) |
Sep 17, 2004 | 45.38 | 45.75 | 45.25 | 45.70 | 1,624,300 | +0.34(+0.75%) |
Sep 16, 2004 | 44.82 | 45.44 | 44.82 | 45.36 | 1,174,100 | +0.46(+1.02%) |
Sep 15, 2004 | 45.15 | 45.15 | 44.63 | 44.90 | 837,200 | -0.25(-0.55%) |
Sep 14, 2004 | 44.20 | 45.22 | 44.20 | 45.15 | 1,588,100 | +0.77(+1.74%) |
Sep 13, 2004 | 44.15 | 44.38 | 43.96 | 44.38 | 931,900 | +0.33(+0.75%) |
Sep 10, 2004 | 44.20 | 44.20 | 43.72 | 44.05 | 843,000 | +0.07(+0.16%) |
Sep 09, 2004 | 44.45 | 44.67 | 43.94 | 43.98 | 1,238,400 | -0.47(-1.06%) |
Sep 08, 2004 | 45.00 | 45.13 | 44.37 | 44.45 | 1,454,600 | -0.63(-1.40%) |
Sep 07, 2004 | 45.30 | 45.53 | 44.91 | 45.08 | 837,700 | -0.01(-0.02%) |
Sep 03, 2004 | 45.19 | 45.33 | 44.91 | 45.09 | 882,900 | -0.09(-0.20%) |
Sep 02, 2004 | 44.74 | 45.39 | 44.74 | 45.18 | 2,032,100 | +0.58(+1.30%) |
Sep 01, 2004 | 44.27 | 44.70 | 44.15 | 44.60 | 806,300 | +0.40(+0.90%) |
Aug 31, 2004 | 44.20 | 44.30 | 43.90 | 44.20 | 1,015,000 | +0.11(+0.25%) |
Aug 30, 2004 | 44.16 | 44.48 | 44.05 | 44.09 | 745,600 | -0.06(-0.14%) |
Aug 27, 2004 | 43.90 | 44.24 | 43.79 | 44.15 | 625,600 | +0.15(+0.34%) |
Aug 26, 2004 | 43.89 | 44.43 | 43.84 | 44.00 | 793,000 | +0.12(+0.27%) |
Aug 25, 2004 | 43.68 | 43.99 | 43.28 | 43.88 | 783,900 | +0.26(+0.60%) |
Aug 24, 2004 | 43.40 | 43.83 | 43.09 | 43.62 | 1,129,100 | +0.42(+0.97%) |
Aug 23, 2004 | 43.39 | 43.78 | 43.05 | 43.20 | 954,300 | +0.01(+0.02%) |
Aug 20, 2004 | 42.51 | 43.21 | 42.34 | 43.19 | 818,600 | +0.82(+1.94%) |
Aug 19, 2004 | 43.00 | 43.01 | 42.35 | 42.37 | 684,700 | -0.68(-1.58%) |
Aug 18, 2004 | 42.86 | 43.30 | 42.67 | 43.05 | 979,900 | +0.18(+0.42%) |
Aug 17, 2004 | 42.07 | 43.25 | 41.90 | 42.87 | 1,686,000 | +1.19(+2.86%) |
Aug 16, 2004 | 40.46 | 42.07 | 40.44 | 41.68 | 1,510,600 | +1.12(+2.76%) |
Aug 13, 2004 | 40.15 | 41.11 | 40.06 | 40.56 | 1,421,800 | -0.05(-0.12%) |
Aug 12, 2004 | 41.25 | 41.45 | 40.50 | 40.61 | 1,533,000 | -0.87(-2.10%) |
Aug 11, 2004 | 41.95 | 41.95 | 41.16 | 41.48 | 1,587,800 | -0.65(-1.54%) |
Aug 10, 2004 | 41.80 | 42.14 | 41.51 | 42.13 | 1,321,800 | +0.53(+1.27%) |
Aug 09, 2004 | 42.02 | 42.07 | 41.50 | 41.60 | 1,676,400 | -0.41(-0.98%) |
Aug 06, 2004 | 42.00 | 42.26 | 41.03 | 42.01 | 2,263,600 | -0.47(-1.11%) |
Aug 05, 2004 | 43.30 | 43.40 | 42.40 | 42.48 | 1,575,600 | -0.47(-1.09%) |
Aug 04, 2004 | 43.63 | 43.69 | 42.52 | 42.95 | 2,628,000 | -0.93(-2.12%) |
Aug 03, 2004 | 44.49 | 44.50 | 43.81 | 43.88 | 1,358,600 | -0.57(-1.28%) |
Aug 02, 2004 | 44.52 | 44.53 | 43.70 | 44.45 | 1,808,200 | -0.55(-1.22%) |
Jul 30, 2004 | 44.97 | 45.07 | 44.73 | 45.00 | 998,000 | +0.08(+0.18%) |
Jul 29, 2004 | 44.78 | 45.08 | 44.49 | 44.92 | 1,430,400 | +0.08(+0.18%) |
Jul 28, 2004 | 44.12 | 44.98 | 44.11 | 44.84 | 3,234,300 | +0.72(+1.63%) |
Jul 27, 2004 | 43.62 | 44.15 | 43.60 | 44.12 | 2,903,100 | +0.55(+1.26%) |
Jul 26, 2004 | 44.50 | 44.51 | 43.42 | 43.57 | 2,138,700 | -0.95(-2.13%) |
Jul 23, 2004 | 43.75 | 44.77 | 43.70 | 44.52 | 2,439,200 | +1.30(+3.01%) |
Jul 22, 2004 | 44.50 | 44.84 | 43.21 | 43.22 | 3,414,100 | -1.28(-2.88%) |
Jul 21, 2004 | 44.85 | 45.03 | 44.45 | 44.50 | 1,723,300 | -0.26(-0.58%) |
Jul 20, 2004 | 45.00 | 45.14 | 44.55 | 44.76 | 1,609,900 | -0.04(-0.09%) |
Jul 19, 2004 | 46.17 | 46.35 | 44.79 | 44.80 | 1,810,000 | -1.25(-2.71%) |
Jul 16, 2004 | 45.83 | 46.65 | 45.74 | 46.05 | 2,563,100 | +0.69(+1.52%) |
Jul 15, 2004 | 45.00 | 45.66 | 44.57 | 45.36 | 1,831,600 | +0.61(+1.36%) |
Jul 14, 2004 | 44.70 | 44.88 | 44.37 | 44.75 | 1,165,700 | +0.05(+0.11%) |
Jul 13, 2004 | 44.77 | 44.82 | 44.47 | 44.70 | 1,432,100 | +0.02(+0.04%) |
Jul 12, 2004 | 44.30 | 44.73 | 44.24 | 44.68 | 494,600 | +0.34(+0.77%) |
Jul 09, 2004 | 44.15 | 44.44 | 43.85 | 44.34 | 960,800 | +0.26(+0.59%) |
Jul 08, 2004 | 44.47 | 44.48 | 43.75 | 44.08 | 1,471,900 | -0.42(-0.94%) |
Jul 07, 2004 | 44.58 | 44.80 | 44.14 | 44.50 | 1,566,500 | -0.02(-0.04%) |
Jul 06, 2004 | 45.10 | 45.10 | 44.36 | 44.52 | 1,029,200 | -0.64(-1.42%) |
Jul 02, 2004 | 45.50 | 45.57 | 44.99 | 45.16 | 1,029,300 | -0.34(-0.75%) |
Jul 01, 2004 | 44.85 | 45.70 | 44.80 | 45.50 | 1,319,600 | +0.65(+1.45%) |
Jun 30, 2004 | 44.60 | 45.04 | 44.36 | 44.85 | 1,621,100 | +0.52(+1.17%) |
Jun 29, 2004 | 44.50 | 44.53 | 44.29 | 44.33 | 476,800 | -0.26(-0.58%) |
Jun 28, 2004 | 43.75 | 44.69 | 43.52 | 44.59 | 1,238,900 | +0.64(+1.46%) |
Jun 25, 2004 | 43.82 | 44.01 | 43.60 | 43.95 | 1,004,000 | -0.06(-0.14%) |
Jun 24, 2004 | 44.21 | 44.30 | 43.63 | 44.01 | 1,060,700 | -0.37(-0.83%) |
Jun 23, 2004 | 43.70 | 44.46 | 43.70 | 44.38 | 805,500 | +0.36(+0.82%) |
Jun 22, 2004 | 43.78 | 44.15 | 43.58 | 44.02 | 896,200 | +0.26(+0.59%) |
Jun 21, 2004 | 44.10 | 44.38 | 43.67 | 43.76 | 682,300 | -0.42(-0.95%) |
Jun 18, 2004 | 44.40 | 44.57 | 44.12 | 44.18 | 865,100 | -0.21(-0.47%) |
Jun 17, 2004 | 43.80 | 44.49 | 43.50 | 44.39 | 2,272,300 | +0.41(+0.93%) |
Jun 16, 2004 | 43.99 | 44.04 | 43.48 | 43.98 | 1,080,300 | -0.01(-0.02%) |
Jun 15, 2004 | 44.00 | 44.15 | 43.80 | 43.99 | 982,100 | +0.19(+0.43%) |
Jun 14, 2004 | 43.65 | 44.14 | 43.54 | 43.80 | 1,182,300 | -0.08(-0.18%) |
Jun 10, 2004 | 43.90 | 43.90 | 43.46 | 43.88 | 842,800 | +0.15(+0.34%) |
Jun 09, 2004 | 43.95 | 44.41 | 43.72 | 43.73 | 1,471,800 | -0.24(-0.55%) |
Jun 08, 2004 | 43.50 | 44.04 | 43.25 | 43.97 | 1,944,400 | +0.06(+0.14%) |
Jun 07, 2004 | 42.87 | 43.92 | 42.85 | 43.91 | 1,749,500 | +1.48(+3.49%) |
Jun 04, 2004 | 41.90 | 42.56 | 41.90 | 42.43 | 1,925,200 | +0.88(+2.12%) |
Jun 03, 2004 | 41.87 | 42.13 | 41.52 | 41.55 | 1,123,100 | -0.57(-1.35%) |
Jun 02, 2004 | 42.00 | 42.17 | 41.88 | 42.12 | 1,346,100 | +0.15(+0.36%) |
Jun 01, 2004 | 42.19 | 42.35 | 41.48 | 41.97 | 1,320,200 | -0.21(-0.50%) |
May 28, 2004 | 42.16 | 42.52 | 42.15 | 42.18 | 1,137,200 | -0.12(-0.28%) |
May 27, 2004 | 42.08 | 42.30 | 41.64 | 42.30 | 1,356,200 | +0.18(+0.43%) |
May 26, 2004 | 41.75 | 42.36 | 41.70 | 42.12 | 1,979,000 | +0.12(+0.29%) |
May 25, 2004 | 40.95 | 42.05 | 40.93 | 42.00 | 1,831,900 | +0.90(+2.19%) |
May 24, 2004 | 41.21 | 41.31 | 40.85 | 41.10 | 1,031,400 | +0.29(+0.71%) |
May 21, 2004 | 40.51 | 41.13 | 40.46 | 40.81 | 2,320,700 | +1.11(+2.80%) |
May 20, 2004 | 39.44 | 39.80 | 39.32 | 39.70 | 1,055,200 | +0.35(+0.89%) |
May 19, 2004 | 39.56 | 40.35 | 39.32 | 39.35 | 1,334,600 | -0.11(-0.28%) |
May 18, 2004 | 38.71 | 39.62 | 38.71 | 39.46 | 1,015,000 | +0.85(+2.20%) |
May 17, 2004 | 38.75 | 38.96 | 38.15 | 38.61 | 915,600 | -0.66(-1.68%) |
May 14, 2004 | 39.10 | 39.53 | 38.64 | 39.27 | 1,007,800 | +0.07(+0.18%) |
May 13, 2004 | 38.95 | 39.40 | 38.72 | 39.20 | 1,403,300 | +0.22(+0.56%) |
May 12, 2004 | 39.00 | 39.08 | 38.45 | 38.98 | 1,979,600 | -0.02(-0.05%) |
May 11, 2004 | 39.00 | 39.39 | 38.85 | 39.00 | 1,600,700 | +0.00(+0.00%) |
May 10, 2004 | 40.02 | 40.42 | 38.69 | 39.00 | 3,039,200 | -1.57(-3.87%) |
May 07, 2004 | 40.88 | 41.26 | 40.21 | 40.57 | 1,713,500 | -0.66(-1.60%) |
May 06, 2004 | 41.20 | 41.47 | 40.82 | 41.23 | 2,220,700 | +0.04(+0.10%) |
May 05, 2004 | 40.45 | 41.38 | 40.40 | 41.19 | 1,471,700 | +0.57(+1.40%) |
May 04, 2004 | 40.31 | 41.11 | 40.30 | 40.62 | 1,984,200 | +0.32(+0.79%) |
May 03, 2004 | 40.05 | 40.81 | 39.92 | 40.30 | 1,046,400 | +0.51(+1.28%) |
Apr 30, 2004 | 40.27 | 40.37 | 39.50 | 39.79 | 1,338,300 | -0.23(-0.57%) |
Apr 29, 2004 | 40.80 | 40.93 | 39.78 | 40.02 | 1,121,000 | -0.61(-1.50%) |
Apr 28, 2004 | 40.65 | 41.28 | 40.08 | 40.63 | 1,471,200 | -0.12(-0.29%) |
Apr 27, 2004 | 41.00 | 41.21 | 40.50 | 40.75 | 1,427,900 | -0.36(-0.88%) |
Apr 26, 2004 | 41.84 | 41.84 | 40.93 | 41.11 | 1,334,800 | -0.39(-0.94%) |
Apr 23, 2004 | 42.48 | 42.48 | 41.20 | 41.50 | 1,647,900 | -0.10(-0.24%) |
Apr 22, 2004 | 41.23 | 42.14 | 40.00 | 41.60 | 3,285,200 | +0.90(+2.21%) |
Apr 21, 2004 | 40.85 | 41.13 | 39.45 | 40.70 | 3,551,600 | +0.20(+0.49%) |
Apr 20, 2004 | 41.57 | 41.57 | 40.50 | 40.50 | 2,190,900 | -0.82(-1.98%) |
Apr 19, 2004 | 40.80 | 41.72 | 40.70 | 41.32 | 1,718,800 | +0.52(+1.27%) |
Apr 16, 2004 | 40.35 | 40.80 | 39.78 | 40.80 | 1,828,100 | +0.85(+2.13%) |
Apr 15, 2004 | 40.03 | 40.60 | 39.71 | 39.95 | 1,398,800 | -0.08(-0.20%) |
Apr 14, 2004 | 40.05 | 40.28 | 39.62 | 40.03 | 1,623,100 | -0.08(-0.20%) |
Apr 13, 2004 | 40.75 | 40.93 | 39.99 | 40.11 | 1,796,100 | -0.58(-1.43%) |
Apr 12, 2004 | 41.36 | 41.62 | 40.10 | 40.69 | 2,621,900 | -0.42(-1.02%) |
Apr 08, 2004 | 42.20 | 42.20 | 40.72 | 41.11 | 1,475,900 | -0.75(-1.79%) |
Apr 07, 2004 | 42.18 | 42.18 | 41.50 | 41.86 | 1,606,500 | -0.32(-0.76%) |
Apr 06, 2004 | 42.75 | 42.98 | 41.16 | 42.18 | 1,718,600 | -0.86(-2.00%) |
Apr 05, 2004 | 41.76 | 43.04 | 41.76 | 43.04 | 1,467,700 | +0.82(+1.94%) |
Apr 02, 2004 | 41.60 | 42.33 | 41.60 | 42.22 | 1,401,800 | +0.71(+1.71%) |
Apr 01, 2004 | 40.75 | 41.52 | 40.68 | 41.51 | 1,623,700 | +1.01(+2.49%) |
Mar 31, 2004 | 40.49 | 40.61 | 40.01 | 40.50 | 1,186,600 | +0.17(+0.42%) |
Mar 30, 2004 | 40.10 | 40.34 | 40.00 | 40.33 | 778,500 | -0.37(-0.91%) |
Mar 29, 2004 | 40.13 | 40.93 | 40.10 | 40.70 | 1,946,900 | +0.82(+2.06%) |
Mar 26, 2004 | 40.01 | 40.09 | 39.88 | 39.88 | 1,054,900 | -0.13(-0.32%) |
Mar 25, 2004 | 39.50 | 40.09 | 39.44 | 40.01 | 1,554,000 | +0.79(+2.01%) |
Mar 24, 2004 | 39.40 | 39.50 | 39.00 | 39.22 | 1,910,400 | +0.77(+2.00%) |
Mar 23, 2004 | 38.20 | 38.75 | 38.16 | 38.45 | 1,644,800 | +0.27(+0.71%) |
Mar 22, 2004 | 38.17 | 38.45 | 37.59 | 38.18 | 1,719,900 | +0.02(+0.05%) |
Mar 19, 2004 | 38.40 | 38.59 | 38.09 | 38.16 | 686,100 | -0.22(-0.57%) |
Mar 18, 2004 | 38.26 | 38.65 | 37.80 | 38.38 | 1,116,400 | +0.13(+0.34%) |
Mar 17, 2004 | 37.54 | 38.29 | 37.52 | 38.25 | 825,600 | +0.96(+2.57%) |
Mar 16, 2004 | 37.09 | 37.34 | 36.80 | 37.29 | 1,246,600 | +0.55(+1.50%) |
Mar 15, 2004 | 37.95 | 37.95 | 36.69 | 36.74 | 1,610,900 | -1.26(-3.32%) |
Mar 12, 2004 | 38.00 | 38.22 | 37.74 | 38.00 | 656,700 | +0.40(+1.06%) |
Mar 11, 2004 | 38.30 | 38.39 | 37.57 | 37.60 | 1,479,700 | -1.09(-2.82%) |
Mar 10, 2004 | 39.96 | 39.96 | 38.56 | 38.69 | 1,177,500 | -1.02(-2.57%) |
Mar 09, 2004 | 40.13 | 40.20 | 39.48 | 39.71 | 1,047,900 | -0.36(-0.90%) |
Mar 08, 2004 | 39.90 | 40.30 | 39.85 | 40.07 | 1,945,100 | +0.22(+0.55%) |
Mar 05, 2004 | 39.73 | 39.94 | 39.44 | 39.85 | 862,700 | +0.09(+0.23%) |
Mar 04, 2004 | 39.15 | 39.84 | 39.14 | 39.76 | 1,214,000 | +0.50(+1.27%) |
Mar 03, 2004 | 39.00 | 39.26 | 38.88 | 39.26 | 840,600 | +0.26(+0.67%) |
Mar 02, 2004 | 39.36 | 39.60 | 38.99 | 39.00 | 1,024,100 | -0.36(-0.91%) |
Mar 01, 2004 | 39.01 | 39.37 | 38.75 | 39.36 | 1,646,800 | +0.35(+0.90%) |
Feb 27, 2004 | 37.92 | 39.17 | 37.92 | 39.01 | 1,695,700 | +0.35(+0.91%) |
Feb 26, 2004 | 38.15 | 38.89 | 38.06 | 38.66 | 839,000 | +0.33(+0.86%) |
Feb 25, 2004 | 38.30 | 38.53 | 38.10 | 38.33 | 1,247,100 | -0.09(-0.23%) |
Feb 24, 2004 | 38.00 | 38.74 | 37.93 | 38.42 | 1,660,800 | +0.16(+0.42%) |
Feb 23, 2004 | 38.26 | 38.62 | 38.20 | 38.26 | 1,403,000 | -0.38(-0.98%) |
Feb 20, 2004 | 38.60 | 38.80 | 38.22 | 38.64 | 1,166,500 | -0.03(-0.08%) |
Feb 19, 2004 | 38.73 | 38.91 | 38.60 | 38.67 | 1,146,400 | +0.15(+0.39%) |
Feb 18, 2004 | 38.74 | 38.97 | 38.52 | 38.52 | 925,100 | -0.26(-0.67%) |
Feb 17, 2004 | 38.70 | 38.96 | 38.55 | 38.78 | 1,060,800 | +0.13(+0.34%) |
Feb 13, 2004 | 38.56 | 39.00 | 38.53 | 38.65 | 1,288,700 | +0.09(+0.23%) |
Feb 12, 2004 | 38.50 | 38.61 | 38.34 | 38.56 | 1,576,400 | -0.02(-0.05%) |
Feb 11, 2004 | 38.10 | 38.63 | 37.97 | 38.58 | 1,731,300 | +0.34(+0.89%) |
Feb 10, 2004 | 38.00 | 38.34 | 37.70 | 38.24 | 2,347,400 | -0.38(-0.98%) |
Feb 09, 2004 | 38.34 | 38.75 | 37.90 | 38.62 | 1,807,300 | +0.42(+1.10%) |
Feb 06, 2004 | 37.40 | 38.73 | 37.30 | 38.20 | 3,564,300 | +1.05(+2.83%) |
Feb 05, 2004 | 37.00 | 37.55 | 36.75 | 37.15 | 4,485,500 | +2.25(+6.45%) |
Feb 04, 2004 | 35.45 | 35.45 | 34.81 | 34.90 | 1,150,700 | -0.79(-2.21%) |
Feb 03, 2004 | 35.44 | 35.93 | 35.30 | 35.69 | 1,328,000 | +0.36(+1.02%) |