Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 41.81 | 42.22 | 41.60 | 42.22 | 2,268,900 | +0.41(+0.98%) |
Jan 28, 2005 | 41.25 | 41.87 | 41.12 | 41.81 | 2,479,700 | +1.11(+2.73%) |
Jan 27, 2005 | 40.60 | 40.77 | 40.10 | 40.70 | 2,145,300 | +0.22(+0.54%) |
Jan 26, 2005 | 40.98 | 41.19 | 40.45 | 40.48 | 1,917,500 | -0.21(-0.52%) |
Jan 25, 2005 | 41.35 | 41.42 | 40.60 | 40.69 | 2,531,100 | -0.55(-1.33%) |
Jan 24, 2005 | 41.08 | 41.41 | 40.75 | 41.24 | 2,140,000 | +0.17(+0.41%) |
Jan 21, 2005 | 41.70 | 41.70 | 41.01 | 41.07 | 1,815,900 | -0.38(-0.92%) |
Jan 20, 2005 | 41.20 | 41.62 | 41.16 | 41.45 | 2,599,300 | +0.17(+0.41%) |
Jan 19, 2005 | 41.03 | 41.85 | 41.03 | 41.28 | 3,509,600 | +0.00(+0.00%) |
Jan 18, 2005 | 40.69 | 41.33 | 40.27 | 41.28 | 3,090,100 | +0.61(+1.50%) |
Jan 14, 2005 | 40.16 | 40.75 | 39.96 | 40.67 | 1,931,100 | +0.51(+1.27%) |
Jan 13, 2005 | 40.45 | 40.98 | 39.66 | 40.16 | 2,184,800 | -0.24(-0.59%) |
Jan 12, 2005 | 40.19 | 40.47 | 39.95 | 40.40 | 1,844,700 | +0.21(+0.52%) |
Jan 11, 2005 | 40.47 | 40.49 | 40.00 | 40.19 | 2,472,600 | -0.61(-1.50%) |
Jan 10, 2005 | 39.94 | 41.24 | 39.78 | 40.80 | 6,162,300 | +1.21(+3.06%) |
Jan 07, 2005 | 37.89 | 40.37 | 37.74 | 39.59 | 6,123,500 | +1.70(+4.49%) |
Jan 06, 2005 | 37.44 | 38.20 | 37.35 | 37.89 | 1,826,400 | +0.44(+1.17%) |
Jan 05, 2005 | 37.74 | 37.77 | 37.30 | 37.45 | 1,953,600 | -0.19(-0.50%) |
Jan 04, 2005 | 38.40 | 38.40 | 37.50 | 37.64 | 1,826,800 | -0.55(-1.44%) |
Jan 03, 2005 | 38.76 | 38.80 | 37.84 | 38.19 | 2,599,100 | -0.51(-1.32%) |
Dec 31, 2004 | 38.93 | 39.12 | 38.55 | 38.70 | 1,557,800 | -0.15(-0.39%) |
Dec 30, 2004 | 38.62 | 38.98 | 38.60 | 38.85 | 1,154,500 | +0.09(+0.23%) |
Dec 29, 2004 | 38.60 | 38.86 | 38.36 | 38.76 | 1,236,200 | -0.04(-0.10%) |
Dec 28, 2004 | 38.33 | 38.89 | 38.30 | 38.80 | 2,052,600 | +0.30(+0.78%) |
Dec 27, 2004 | 38.65 | 39.12 | 38.50 | 38.50 | 2,067,600 | +0.07(+0.18%) |
Dec 23, 2004 | 38.65 | 39.00 | 38.30 | 38.43 | 2,174,800 | -0.03(-0.08%) |
Dec 22, 2004 | 38.47 | 38.88 | 38.10 | 38.46 | 2,613,600 | -0.14(-0.36%) |
Dec 21, 2004 | 38.35 | 38.61 | 38.12 | 38.60 | 3,638,800 | +0.14(+0.36%) |
Dec 20, 2004 | 38.40 | 38.69 | 38.12 | 38.46 | 2,707,600 | +0.06(+0.16%) |
Dec 17, 2004 | 38.15 | 38.79 | 38.12 | 38.40 | 3,978,000 | -0.08(-0.21%) |
Dec 16, 2004 | 38.30 | 38.81 | 38.15 | 38.48 | 3,738,700 | +0.04(+0.10%) |
Dec 15, 2004 | 38.70 | 38.71 | 37.89 | 38.44 | 3,931,600 | -0.56(-1.44%) |
Dec 14, 2004 | 39.00 | 39.18 | 38.72 | 39.00 | 3,190,100 | -0.24(-0.61%) |
Dec 13, 2004 | 39.53 | 39.59 | 39.02 | 39.24 | 3,786,600 | -0.29(-0.73%) |
Dec 10, 2004 | 39.43 | 39.71 | 38.90 | 39.53 | 2,819,800 | +0.00(+0.00%) |
Dec 09, 2004 | 37.53 | 39.53 | 37.51 | 39.53 | 5,344,800 | +1.64(+4.33%) |
Dec 08, 2004 | 37.63 | 38.19 | 36.08 | 37.89 | 14,905,200 | -1.55(-3.93%) |
Dec 07, 2004 | 39.57 | 39.75 | 39.08 | 39.44 | 2,650,000 | +0.11(+0.28%) |
Dec 06, 2004 | 39.31 | 39.60 | 39.11 | 39.33 | 2,254,500 | -0.25(-0.63%) |
Dec 03, 2004 | 38.99 | 39.64 | 38.99 | 39.58 | 3,268,400 | -0.21(-0.53%) |
Dec 02, 2004 | 38.20 | 39.83 | 38.16 | 39.79 | 4,062,500 | +1.84(+4.85%) |
Dec 01, 2004 | 37.84 | 38.14 | 37.61 | 37.95 | 3,054,800 | +0.41(+1.09%) |
Nov 30, 2004 | 38.23 | 38.40 | 37.47 | 37.54 | 3,645,100 | -0.86(-2.24%) |
Nov 29, 2004 | 38.58 | 38.70 | 38.29 | 38.40 | 2,581,100 | -0.18(-0.47%) |
Nov 26, 2004 | 38.28 | 38.75 | 38.25 | 38.58 | 934,300 | +0.15(+0.39%) |
Nov 24, 2004 | 38.68 | 38.88 | 38.32 | 38.43 | 1,853,200 | -0.25(-0.65%) |
Nov 23, 2004 | 38.05 | 38.75 | 37.99 | 38.68 | 5,185,400 | +0.48(+1.26%) |
Nov 22, 2004 | 37.92 | 38.31 | 37.80 | 38.20 | 3,396,800 | +0.35(+0.92%) |
Nov 19, 2004 | 38.46 | 38.50 | 37.61 | 37.85 | 3,497,900 | -0.58(-1.51%) |
Nov 18, 2004 | 39.29 | 39.31 | 38.38 | 38.43 | 3,921,400 | -0.65(-1.66%) |
Nov 17, 2004 | 39.30 | 39.64 | 38.97 | 39.08 | 3,150,800 | -0.35(-0.89%) |
Nov 16, 2004 | 39.28 | 39.51 | 39.18 | 39.43 | 3,330,800 | +0.23(+0.59%) |
Nov 15, 2004 | 39.95 | 39.95 | 38.89 | 39.20 | 3,339,400 | -0.55(-1.38%) |
Nov 12, 2004 | 40.00 | 40.01 | 39.58 | 39.75 | 2,310,800 | -0.20(-0.50%) |
Nov 11, 2004 | 39.48 | 40.16 | 39.38 | 39.95 | 2,649,800 | +0.47(+1.19%) |
Nov 10, 2004 | 39.10 | 39.70 | 39.00 | 39.48 | 2,751,000 | +0.62(+1.60%) |
Nov 09, 2004 | 38.75 | 39.40 | 38.64 | 38.86 | 3,306,300 | -0.07(-0.18%) |
Nov 08, 2004 | 39.15 | 39.16 | 38.65 | 38.93 | 2,638,600 | -0.27(-0.69%) |
Nov 05, 2004 | 39.32 | 39.60 | 38.82 | 39.20 | 2,252,900 | -0.12(-0.31%) |
Nov 04, 2004 | 38.50 | 39.43 | 38.38 | 39.32 | 3,988,400 | +1.22(+3.20%) |
Nov 03, 2004 | 38.30 | 38.33 | 37.62 | 38.10 | 3,543,900 | +0.46(+1.22%) |
Nov 02, 2004 | 38.00 | 38.39 | 37.41 | 37.64 | 4,051,300 | -0.36(-0.95%) |
Nov 01, 2004 | 39.50 | 39.51 | 37.57 | 38.00 | 8,941,600 | -1.55(-3.92%) |
Oct 29, 2004 | 40.70 | 40.70 | 38.55 | 39.55 | 28,277,200 | -3.66(-8.47%) |
Oct 28, 2004 | 42.32 | 43.24 | 41.55 | 43.21 | 2,518,500 | +0.90(+2.13%) |
Oct 27, 2004 | 41.83 | 42.34 | 41.06 | 42.31 | 2,296,600 | +0.47(+1.12%) |
Oct 26, 2004 | 41.08 | 41.84 | 40.85 | 41.84 | 2,424,500 | +0.81(+1.97%) |
Oct 25, 2004 | 41.63 | 41.63 | 40.76 | 41.03 | 1,781,800 | -0.60(-1.44%) |
Oct 22, 2004 | 41.60 | 41.96 | 41.35 | 41.63 | 1,883,800 | +0.03(+0.07%) |
Oct 21, 2004 | 40.65 | 41.61 | 40.43 | 41.60 | 2,404,700 | +0.65(+1.59%) |
Oct 20, 2004 | 41.03 | 41.18 | 40.53 | 40.95 | 2,222,000 | -0.26(-0.63%) |
Oct 19, 2004 | 41.45 | 41.55 | 40.96 | 41.21 | 3,512,400 | -0.35(-0.84%) |
Oct 18, 2004 | 41.51 | 41.73 | 40.90 | 41.56 | 2,947,900 | +0.05(+0.12%) |
Oct 15, 2004 | 42.15 | 42.30 | 41.34 | 41.51 | 2,890,400 | -0.41(-0.98%) |
Oct 14, 2004 | 42.05 | 42.41 | 41.77 | 41.92 | 1,915,700 | -0.21(-0.50%) |
Oct 13, 2004 | 41.00 | 42.45 | 40.50 | 42.13 | 4,580,700 | +1.58(+3.90%) |
Oct 12, 2004 | 40.70 | 40.90 | 40.48 | 40.55 | 2,927,600 | -0.20(-0.49%) |
Oct 11, 2004 | 41.25 | 41.26 | 40.48 | 40.75 | 4,034,600 | -0.52(-1.26%) |
Oct 08, 2004 | 42.08 | 42.09 | 41.13 | 41.27 | 3,037,200 | -0.87(-2.06%) |
Oct 07, 2004 | 42.66 | 43.00 | 42.01 | 42.14 | 3,029,500 | -0.36(-0.85%) |
Oct 06, 2004 | 43.45 | 43.50 | 42.38 | 42.50 | 3,434,300 | -0.70(-1.62%) |
Oct 05, 2004 | 43.95 | 44.00 | 43.19 | 43.20 | 1,575,500 | -0.72(-1.64%) |
Oct 04, 2004 | 44.12 | 44.37 | 43.69 | 43.92 | 2,279,900 | -0.20(-0.45%) |
Oct 01, 2004 | 44.00 | 44.27 | 43.66 | 44.12 | 1,312,800 | +0.44(+1.01%) |
Sep 30, 2004 | 43.45 | 43.91 | 43.26 | 43.68 | 2,846,900 | +0.59(+1.37%) |
Sep 29, 2004 | 43.05 | 43.18 | 42.36 | 43.09 | 2,375,700 | +0.04(+0.09%) |
Sep 28, 2004 | 43.49 | 43.49 | 42.99 | 43.05 | 1,161,500 | -0.44(-1.01%) |
Sep 27, 2004 | 43.64 | 43.73 | 43.05 | 43.49 | 1,674,800 | -0.15(-0.34%) |
Sep 24, 2004 | 42.99 | 43.80 | 42.90 | 43.64 | 1,526,900 | +0.60(+1.39%) |
Sep 23, 2004 | 42.92 | 43.22 | 42.81 | 43.04 | 1,299,400 | -0.01(-0.02%) |
Sep 22, 2004 | 43.32 | 43.51 | 42.88 | 43.05 | 1,794,900 | -0.51(-1.17%) |
Sep 21, 2004 | 43.00 | 43.73 | 42.54 | 43.56 | 3,167,900 | +0.96(+2.25%) |
Sep 20, 2004 | 43.25 | 43.25 | 42.40 | 42.60 | 3,405,500 | -0.84(-1.93%) |
Sep 17, 2004 | 42.27 | 43.45 | 42.21 | 43.44 | 3,043,000 | +1.39(+3.31%) |
Sep 16, 2004 | 42.78 | 42.83 | 41.99 | 42.05 | 1,886,600 | -0.49(-1.15%) |
Sep 15, 2004 | 42.91 | 43.12 | 42.38 | 42.54 | 1,511,200 | -0.42(-0.98%) |
Sep 14, 2004 | 42.04 | 43.32 | 41.95 | 42.96 | 2,883,500 | +0.93(+2.21%) |
Sep 13, 2004 | 41.99 | 42.67 | 41.82 | 42.03 | 2,669,400 | -0.11(-0.26%) |
Sep 10, 2004 | 42.88 | 42.89 | 41.92 | 42.14 | 3,060,200 | -0.75(-1.75%) |
Sep 09, 2004 | 42.86 | 43.08 | 41.88 | 42.89 | 3,269,300 | +0.03(+0.07%) |
Sep 08, 2004 | 44.75 | 44.75 | 42.73 | 42.86 | 6,192,700 | -2.80(-6.13%) |
Sep 07, 2004 | 45.90 | 46.25 | 45.48 | 45.66 | 1,251,200 | +0.24(+0.53%) |
Sep 03, 2004 | 45.00 | 45.73 | 44.96 | 45.42 | 813,200 | +0.47(+1.05%) |
Sep 02, 2004 | 44.67 | 44.97 | 44.28 | 44.95 | 1,296,500 | +0.28(+0.63%) |
Sep 01, 2004 | 44.37 | 44.76 | 44.23 | 44.67 | 1,087,700 | +0.49(+1.11%) |
Aug 31, 2004 | 44.25 | 44.54 | 43.93 | 44.18 | 1,415,900 | -0.02(-0.05%) |
Aug 30, 2004 | 44.86 | 44.88 | 44.20 | 44.20 | 859,200 | -0.55(-1.23%) |
Aug 27, 2004 | 44.51 | 44.77 | 44.45 | 44.75 | 936,800 | +0.24(+0.54%) |
Aug 26, 2004 | 44.23 | 44.63 | 44.06 | 44.51 | 1,377,700 | +0.30(+0.68%) |
Aug 25, 2004 | 43.74 | 44.21 | 43.65 | 44.21 | 1,431,200 | +0.43(+0.98%) |
Aug 24, 2004 | 44.08 | 44.16 | 43.70 | 43.78 | 1,128,400 | +0.04(+0.09%) |
Aug 23, 2004 | 43.71 | 44.00 | 43.66 | 43.74 | 1,332,400 | +0.19(+0.44%) |
Aug 20, 2004 | 43.23 | 43.76 | 43.23 | 43.55 | 1,943,200 | +0.15(+0.35%) |
Aug 19, 2004 | 43.86 | 43.86 | 43.12 | 43.40 | 1,616,200 | -0.46(-1.05%) |
Aug 18, 2004 | 43.65 | 44.00 | 43.40 | 43.86 | 2,081,100 | +0.07(+0.16%) |
Aug 17, 2004 | 44.74 | 44.75 | 43.30 | 43.79 | 3,110,000 | -0.98(-2.19%) |
Aug 16, 2004 | 45.27 | 45.47 | 44.65 | 44.77 | 2,771,200 | -0.81(-1.78%) |
Aug 13, 2004 | 45.15 | 45.75 | 45.00 | 45.58 | 3,544,200 | +0.95(+2.13%) |
Aug 12, 2004 | 44.00 | 44.70 | 43.94 | 44.63 | 2,972,200 | +0.63(+1.43%) |
Aug 11, 2004 | 43.52 | 44.00 | 43.15 | 44.00 | 1,702,300 | +0.48(+1.10%) |
Aug 10, 2004 | 43.01 | 43.56 | 42.80 | 43.52 | 1,547,700 | +0.87(+2.04%) |
Aug 09, 2004 | 42.00 | 42.78 | 42.00 | 42.65 | 1,613,800 | +0.65(+1.55%) |
Aug 06, 2004 | 42.55 | 42.67 | 41.75 | 42.00 | 2,812,900 | -0.89(-2.08%) |
Aug 05, 2004 | 43.66 | 43.67 | 42.82 | 42.89 | 1,312,300 | -0.75(-1.72%) |
Aug 04, 2004 | 43.76 | 43.86 | 43.00 | 43.64 | 1,936,100 | -0.11(-0.25%) |
Aug 03, 2004 | 43.24 | 43.90 | 43.05 | 43.75 | 2,558,700 | +0.52(+1.20%) |
Aug 02, 2004 | 43.06 | 43.72 | 42.99 | 43.23 | 1,618,800 | +0.22(+0.51%) |
Jul 30, 2004 | 42.96 | 43.40 | 42.65 | 43.01 | 2,246,700 | +0.05(+0.12%) |
Jul 29, 2004 | 43.85 | 43.85 | 42.87 | 42.96 | 2,675,000 | -0.44(-1.01%) |
Jul 28, 2004 | 44.17 | 44.17 | 42.22 | 43.40 | 4,699,400 | -0.76(-1.72%) |
Jul 27, 2004 | 43.49 | 44.35 | 43.30 | 44.16 | 2,408,200 | +1.07(+2.48%) |
Jul 26, 2004 | 43.43 | 43.49 | 42.90 | 43.09 | 1,374,500 | +0.01(+0.02%) |
Jul 23, 2004 | 43.13 | 43.50 | 42.72 | 43.08 | 1,990,400 | +0.07(+0.16%) |
Jul 22, 2004 | 43.15 | 43.40 | 42.15 | 43.01 | 2,648,400 | -0.20(-0.46%) |
Jul 21, 2004 | 44.90 | 44.90 | 43.20 | 43.21 | 2,517,800 | -1.38(-3.09%) |
Jul 20, 2004 | 44.97 | 44.97 | 44.26 | 44.59 | 2,031,300 | -0.04(-0.09%) |
Jul 19, 2004 | 45.18 | 45.27 | 44.50 | 44.63 | 1,455,400 | -0.55(-1.22%) |
Jul 16, 2004 | 45.49 | 45.49 | 44.81 | 45.18 | 1,858,000 | -0.01(-0.02%) |
Jul 15, 2004 | 45.65 | 45.65 | 44.95 | 45.19 | 1,743,200 | -0.02(-0.04%) |
Jul 14, 2004 | 46.02 | 46.07 | 45.04 | 45.21 | 2,742,100 | -0.81(-1.76%) |
Jul 13, 2004 | 46.13 | 46.40 | 45.91 | 46.02 | 1,257,600 | -0.09(-0.20%) |
Jul 12, 2004 | 46.00 | 46.21 | 45.65 | 46.11 | 1,271,500 | +0.11(+0.24%) |
Jul 09, 2004 | 46.40 | 46.65 | 45.92 | 46.00 | 1,822,700 | -0.09(-0.20%) |
Jul 08, 2004 | 45.98 | 46.58 | 45.81 | 46.09 | 2,878,500 | +0.18(+0.39%) |
Jul 07, 2004 | 46.35 | 46.36 | 45.74 | 45.91 | 1,728,000 | +0.38(+0.83%) |
Jul 06, 2004 | 45.53 | 45.76 | 45.17 | 45.53 | 1,880,800 | +0.00(+0.00%) |
Jul 02, 2004 | 45.60 | 45.64 | 44.98 | 45.53 | 1,903,700 | +0.28(+0.62%) |
Jul 01, 2004 | 46.02 | 46.15 | 45.00 | 45.25 | 2,405,800 | -0.89(-1.93%) |
Jun 30, 2004 | 45.75 | 46.31 | 45.52 | 46.14 | 1,564,800 | +0.65(+1.43%) |
Jun 29, 2004 | 45.39 | 45.60 | 45.24 | 45.49 | 1,811,200 | +0.10(+0.22%) |
Jun 28, 2004 | 45.49 | 45.69 | 45.27 | 45.39 | 1,440,300 | -0.04(-0.09%) |
Jun 25, 2004 | 45.40 | 45.69 | 45.10 | 45.43 | 3,747,700 | +0.12(+0.26%) |
Jun 24, 2004 | 45.70 | 45.75 | 45.29 | 45.31 | 1,569,100 | -0.36(-0.79%) |
Jun 23, 2004 | 45.72 | 45.95 | 45.55 | 45.67 | 2,524,200 | +0.04(+0.09%) |
Jun 22, 2004 | 44.70 | 45.98 | 44.63 | 45.63 | 3,106,700 | +1.26(+2.84%) |
Jun 21, 2004 | 44.50 | 45.21 | 44.34 | 44.37 | 1,974,800 | +0.19(+0.43%) |
Jun 18, 2004 | 43.69 | 44.22 | 43.40 | 44.18 | 1,293,900 | +0.33(+0.75%) |
Jun 17, 2004 | 43.90 | 44.45 | 43.79 | 43.85 | 1,589,900 | -0.28(-0.63%) |
Jun 16, 2004 | 43.75 | 44.27 | 43.61 | 44.13 | 1,634,300 | +0.34(+0.78%) |
Jun 15, 2004 | 43.75 | 44.15 | 43.73 | 43.79 | 2,427,800 | -0.19(-0.43%) |
Jun 14, 2004 | 44.35 | 44.69 | 43.89 | 43.98 | 2,557,200 | -0.76(-1.70%) |
Jun 10, 2004 | 44.90 | 45.05 | 44.60 | 44.74 | 2,097,900 | -0.16(-0.36%) |
Jun 09, 2004 | 45.24 | 45.24 | 44.39 | 44.90 | 3,589,300 | -0.34(-0.75%) |
Jun 08, 2004 | 45.50 | 45.68 | 45.20 | 45.24 | 3,029,800 | -0.36(-0.79%) |
Jun 07, 2004 | 45.07 | 45.80 | 44.96 | 45.60 | 2,863,300 | +0.78(+1.74%) |
Jun 04, 2004 | 45.25 | 45.94 | 44.72 | 44.82 | 1,993,500 | +0.27(+0.61%) |
Jun 03, 2004 | 44.50 | 44.92 | 44.29 | 44.55 | 1,385,600 | -0.40(-0.89%) |
Jun 02, 2004 | 45.03 | 45.15 | 44.45 | 44.95 | 2,619,800 | -0.08(-0.18%) |
Jun 01, 2004 | 44.65 | 45.22 | 44.20 | 45.03 | 2,459,600 | +0.70(+1.58%) |
May 28, 2004 | 44.76 | 44.76 | 44.15 | 44.33 | 1,229,700 | -0.44(-0.97%) |
May 27, 2004 | 44.45 | 45.23 | 44.15 | 44.77 | 2,000,900 | +0.49(+1.12%) |
May 26, 2004 | 43.73 | 44.48 | 43.65 | 44.27 | 2,807,800 | +0.37(+0.83%) |
May 25, 2004 | 42.42 | 43.98 | 42.25 | 43.91 | 1,760,400 | +1.38(+3.25%) |
May 24, 2004 | 42.55 | 42.87 | 42.44 | 42.52 | 1,001,800 | -0.13(-0.30%) |
May 21, 2004 | 42.45 | 42.74 | 42.27 | 42.66 | 1,108,400 | +0.38(+0.89%) |
May 20, 2004 | 41.75 | 42.40 | 41.71 | 42.28 | 1,262,000 | +0.55(+1.33%) |
May 19, 2004 | 41.70 | 41.92 | 41.50 | 41.73 | 1,019,600 | +0.20(+0.48%) |
May 18, 2004 | 41.50 | 41.66 | 41.31 | 41.52 | 1,453,300 | -0.10(-0.24%) |
May 17, 2004 | 41.88 | 42.23 | 41.51 | 41.62 | 1,397,200 | -0.57(-1.35%) |
May 14, 2004 | 41.56 | 42.34 | 41.26 | 42.20 | 1,162,000 | +0.54(+1.28%) |
May 13, 2004 | 41.78 | 41.80 | 41.56 | 41.66 | 1,439,800 | -0.27(-0.63%) |
May 12, 2004 | 41.34 | 41.98 | 41.30 | 41.92 | 1,429,900 | +0.27(+0.64%) |
May 11, 2004 | 41.35 | 41.77 | 41.15 | 41.66 | 1,297,900 | +0.23(+0.57%) |
May 10, 2004 | 42.02 | 42.28 | 41.20 | 41.42 | 2,049,800 | -0.86(-2.02%) |
May 07, 2004 | 42.40 | 42.83 | 41.98 | 42.28 | 1,758,500 | -0.31(-0.73%) |
May 06, 2004 | 42.17 | 42.67 | 42.00 | 42.59 | 1,151,600 | +0.19(+0.44%) |
May 05, 2004 | 42.33 | 42.76 | 42.09 | 42.41 | 1,298,400 | +0.02(+0.05%) |
May 04, 2004 | 42.62 | 42.92 | 42.17 | 42.38 | 2,563,100 | -0.11(-0.25%) |
May 03, 2004 | 42.00 | 42.50 | 41.75 | 42.49 | 1,924,500 | +0.49(+1.17%) |
Apr 30, 2004 | 40.99 | 42.86 | 40.68 | 42.00 | 4,877,900 | +1.98(+4.93%) |
Apr 29, 2004 | 39.06 | 40.02 | 39.06 | 40.02 | 1,551,600 | +0.93(+2.39%) |
Apr 28, 2004 | 39.51 | 39.51 | 38.97 | 39.09 | 715,100 | -0.41(-1.04%) |
Apr 27, 2004 | 39.73 | 39.97 | 39.38 | 39.50 | 999,200 | +0.05(+0.11%) |
Apr 26, 2004 | 39.36 | 39.67 | 39.26 | 39.45 | 588,500 | +0.10(+0.25%) |
Apr 23, 2004 | 39.53 | 39.77 | 39.30 | 39.35 | 581,000 | -0.27(-0.67%) |
Apr 22, 2004 | 38.95 | 39.76 | 38.92 | 39.62 | 868,400 | +0.88(+2.26%) |
Apr 21, 2004 | 38.60 | 38.98 | 38.20 | 38.74 | 1,255,500 | -0.01(-0.01%) |
Apr 20, 2004 | 39.74 | 39.80 | 38.75 | 38.75 | 1,135,100 | -0.77(-1.96%) |
Apr 19, 2004 | 39.65 | 39.65 | 39.14 | 39.52 | 736,900 | +0.02(+0.05%) |
Apr 16, 2004 | 39.91 | 39.98 | 39.49 | 39.51 | 744,700 | -0.18(-0.45%) |
Apr 15, 2004 | 39.37 | 39.74 | 39.20 | 39.69 | 866,500 | +0.27(+0.67%) |
Apr 14, 2004 | 38.99 | 39.49 | 38.98 | 39.42 | 1,290,900 | +0.42(+1.08%) |
Apr 13, 2004 | 39.16 | 39.38 | 38.91 | 39.00 | 1,227,300 | -0.16(-0.40%) |
Apr 12, 2004 | 38.95 | 39.27 | 38.94 | 39.16 | 984,700 | +0.34(+0.86%) |
Apr 08, 2004 | 39.31 | 39.50 | 38.60 | 38.82 | 746,800 | -0.02(-0.06%) |
Apr 07, 2004 | 38.83 | 39.12 | 38.52 | 38.84 | 1,293,200 | -0.23(-0.59%) |
Apr 06, 2004 | 38.74 | 39.14 | 38.59 | 39.08 | 1,305,200 | +0.87(+2.26%) |
Apr 05, 2004 | 37.95 | 38.21 | 37.58 | 38.21 | 879,300 | +0.20(+0.53%) |
Apr 02, 2004 | 38.38 | 38.50 | 37.69 | 38.01 | 1,392,100 | -0.04(-0.09%) |
Apr 01, 2004 | 37.94 | 38.95 | 37.77 | 38.05 | 1,854,000 | +0.11(+0.29%) |
Mar 31, 2004 | 37.60 | 37.95 | 37.17 | 37.94 | 1,299,600 | +0.25(+0.66%) |
Mar 30, 2004 | 37.40 | 37.77 | 37.35 | 37.69 | 1,191,800 | +0.16(+0.44%) |
Mar 29, 2004 | 37.38 | 37.86 | 37.26 | 37.52 | 1,050,300 | +0.15(+0.40%) |
Mar 26, 2004 | 37.67 | 37.72 | 37.25 | 37.37 | 1,251,900 | -0.30(-0.81%) |
Mar 25, 2004 | 37.22 | 37.95 | 36.80 | 37.67 | 6,092,900 | +2.39(+6.77%) |
Mar 24, 2004 | 35.48 | 35.88 | 35.19 | 35.28 | 1,239,500 | -0.20(-0.56%) |
Mar 23, 2004 | 35.87 | 35.87 | 35.37 | 35.48 | 1,353,800 | -0.30(-0.82%) |
Mar 22, 2004 | 35.95 | 36.03 | 35.55 | 35.78 | 1,108,400 | -0.39(-1.09%) |
Mar 19, 2004 | 36.33 | 36.34 | 35.83 | 36.17 | 1,163,700 | -0.45(-1.23%) |
Mar 18, 2004 | 36.42 | 36.90 | 36.17 | 36.62 | 943,200 | +0.08(+0.21%) |
Mar 17, 2004 | 35.95 | 36.63 | 35.94 | 36.55 | 1,263,700 | +0.70(+1.94%) |
Mar 16, 2004 | 35.62 | 36.03 | 35.52 | 35.85 | 1,244,200 | +0.20(+0.58%) |
Mar 15, 2004 | 35.98 | 36.09 | 35.42 | 35.65 | 1,245,100 | -0.61(-1.67%) |
Mar 12, 2004 | 36.17 | 36.30 | 35.94 | 36.26 | 946,700 | +0.02(+0.04%) |
Mar 11, 2004 | 36.80 | 36.80 | 36.05 | 36.24 | 2,067,300 | -0.55(-1.51%) |
Mar 10, 2004 | 36.20 | 37.44 | 36.17 | 36.80 | 2,337,700 | +0.92(+2.56%) |
Mar 09, 2004 | 35.75 | 35.98 | 35.62 | 35.88 | 972,500 | +0.15(+0.42%) |
Mar 08, 2004 | 36.13 | 36.13 | 35.73 | 35.73 | 493,800 | -0.40(-1.11%) |
Mar 05, 2004 | 35.92 | 36.63 | 35.84 | 36.12 | 1,092,100 | +0.12(+0.35%) |
Mar 04, 2004 | 35.91 | 36.09 | 35.58 | 36.00 | 1,298,100 | +0.02(+0.06%) |
Mar 03, 2004 | 35.49 | 36.00 | 35.41 | 35.98 | 957,600 | +0.43(+1.21%) |
Mar 02, 2004 | 35.67 | 35.72 | 35.30 | 35.55 | 856,200 | -0.20(-0.56%) |
Mar 01, 2004 | 35.62 | 35.87 | 35.30 | 35.75 | 796,200 | +0.45(+1.27%) |
Feb 27, 2004 | 35.23 | 35.67 | 35.10 | 35.30 | 1,158,200 | +0.25(+0.71%) |
Feb 26, 2004 | 35.33 | 35.34 | 34.92 | 35.05 | 1,113,800 | -0.29(-0.82%) |
Feb 25, 2004 | 35.17 | 35.42 | 35.09 | 35.34 | 1,050,800 | +0.04(+0.11%) |
Feb 24, 2004 | 35.55 | 35.55 | 34.95 | 35.30 | 1,188,800 | -0.45(-1.24%) |
Feb 23, 2004 | 35.59 | 35.84 | 35.55 | 35.74 | 1,248,400 | +0.15(+0.42%) |
Feb 20, 2004 | 35.34 | 35.74 | 35.34 | 35.59 | 1,414,500 | +0.27(+0.76%) |
Feb 19, 2004 | 34.98 | 35.85 | 34.87 | 35.33 | 2,107,000 | +0.28(+0.78%) |
Feb 18, 2004 | 35.02 | 35.15 | 34.85 | 35.05 | 1,416,400 | +0.13(+0.39%) |
Feb 17, 2004 | 34.10 | 34.98 | 34.00 | 34.91 | 1,124,100 | +1.11(+3.28%) |
Feb 13, 2004 | 34.09 | 34.24 | 33.72 | 33.80 | 622,700 | -0.29(-0.84%) |
Feb 12, 2004 | 34.25 | 34.28 | 33.95 | 34.09 | 808,400 | -0.19(-0.57%) |
Feb 11, 2004 | 33.96 | 34.35 | 33.91 | 34.28 | 1,163,600 | +0.18(+0.54%) |
Feb 10, 2004 | 34.00 | 34.12 | 33.87 | 34.10 | 838,500 | +0.08(+0.22%) |
Feb 09, 2004 | 34.13 | 34.13 | 33.85 | 34.02 | 740,200 | -0.11(-0.32%) |
Feb 06, 2004 | 34.16 | 34.21 | 33.91 | 34.13 | 908,900 | -0.02(-0.06%) |
Feb 05, 2004 | 34.17 | 34.21 | 33.90 | 34.16 | 1,427,900 | +0.01(+0.03%) |
Feb 04, 2004 | 33.67 | 34.23 | 33.45 | 34.15 | 3,598,100 | +1.49(+4.56%) |
Feb 03, 2004 | 31.25 | 32.77 | 31.25 | 32.66 | 4,855,000 | +1.66(+5.34%) |