Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 41.03 | 41.49 | 40.48 | 41.25 | 14,029,554 | +0.61(+1.50%) |
Apr 28, 2005 | 40.73 | 41.06 | 40.61 | 40.64 | 9,199,684 | -0.40(-0.97%) |
Apr 27, 2005 | 40.46 | 41.17 | 40.40 | 41.04 | 10,175,358 | +0.50(+1.24%) |
Apr 26, 2005 | 41.17 | 41.28 | 40.51 | 40.53 | 12,387,809 | -0.59(-1.43%) |
Apr 25, 2005 | 42.01 | 42.04 | 40.68 | 41.12 | 13,803,747 | -0.61(-1.46%) |
Apr 22, 2005 | 41.58 | 42.50 | 41.35 | 41.73 | 18,884,432 | -0.26(-0.61%) |
Apr 21, 2005 | 41.47 | 42.24 | 41.29 | 41.99 | 15,453,184 | +0.79(+1.93%) |
Apr 20, 2005 | 41.35 | 41.39 | 40.75 | 41.19 | 12,610,780 | -0.32(-0.77%) |
Apr 19, 2005 | 41.77 | 41.95 | 41.34 | 41.51 | 9,540,129 | -0.32(-0.76%) |
Apr 18, 2005 | 42.36 | 42.73 | 41.37 | 41.83 | 10,820,583 | -0.65(-1.53%) |
Apr 15, 2005 | 42.12 | 42.74 | 42.05 | 42.48 | 16,191,914 | +0.20(+0.47%) |
Apr 14, 2005 | 42.88 | 43.20 | 42.26 | 42.29 | 11,682,414 | -0.57(-1.32%) |
Apr 13, 2005 | 42.59 | 43.02 | 42.34 | 42.85 | 9,298,002 | -0.08(-0.18%) |
Apr 12, 2005 | 41.87 | 43.05 | 41.63 | 42.93 | 13,020,226 | +0.89(+2.11%) |
Apr 11, 2005 | 41.50 | 42.45 | 41.50 | 42.04 | 8,952,883 | +0.46(+1.11%) |
Apr 08, 2005 | 41.70 | 41.92 | 41.46 | 41.58 | 6,729,496 | -0.05(-0.12%) |
Apr 07, 2005 | 41.20 | 41.74 | 40.81 | 41.63 | 8,444,499 | +0.50(+1.21%) |
Apr 06, 2005 | 41.00 | 41.79 | 40.97 | 41.14 | 9,303,289 | +0.13(+0.33%) |
Apr 05, 2005 | 40.53 | 41.14 | 40.50 | 41.00 | 7,752,574 | +0.38(+0.92%) |
Apr 04, 2005 | 40.49 | 41.11 | 39.82 | 40.63 | 10,892,794 | -0.01(-0.03%) |
Apr 01, 2005 | 41.51 | 41.71 | 40.36 | 40.64 | 11,017,424 | -0.61(-1.48%) |
Mar 31, 2005 | 41.86 | 41.90 | 41.15 | 41.25 | 8,814,908 | -0.55(-1.32%) |
Mar 30, 2005 | 41.47 | 41.93 | 41.31 | 41.80 | 8,540,605 | +0.52(+1.25%) |
Mar 29, 2005 | 41.36 | 41.91 | 41.15 | 41.29 | 10,040,667 | -0.15(-0.36%) |
Mar 28, 2005 | 41.92 | 41.99 | 41.37 | 41.43 | 6,637,319 | -0.36(-0.86%) |
Mar 24, 2005 | 41.74 | 42.16 | 41.51 | 41.80 | 8,176,772 | +0.09(+0.20%) |
Mar 23, 2005 | 41.09 | 41.95 | 40.93 | 41.71 | 9,002,653 | +0.48(+1.17%) |
Mar 22, 2005 | 41.18 | 41.73 | 41.14 | 41.23 | 10,091,939 | +0.08(+0.19%) |
Mar 21, 2005 | 41.68 | 41.70 | 41.03 | 41.15 | 7,923,021 | -0.56(-1.34%) |
Mar 18, 2005 | 41.59 | 42.18 | 41.28 | 41.71 | 13,237,898 | -0.06(-0.15%) |
Mar 17, 2005 | 41.43 | 42.03 | 40.89 | 41.77 | 13,823,006 | +0.69(+1.67%) |
Mar 16, 2005 | 41.35 | 42.08 | 40.84 | 41.09 | 14,536,009 | -0.45(-1.08%) |
Mar 15, 2005 | 42.84 | 42.87 | 41.26 | 41.53 | 17,671,788 | -1.29(-3.01%) |
Mar 14, 2005 | 42.24 | 42.92 | 41.91 | 42.82 | 13,849,191 | +0.44(+1.04%) |
Mar 11, 2005 | 43.18 | 43.23 | 42.12 | 42.38 | 11,796,119 | -0.86(-2.00%) |
Mar 10, 2005 | 43.22 | 43.50 | 42.67 | 43.25 | 8,445,484 | -0.07(-0.16%) |
Mar 09, 2005 | 43.55 | 43.79 | 43.19 | 43.32 | 8,170,110 | -0.44(-1.00%) |
Mar 08, 2005 | 43.87 | 44.14 | 43.65 | 43.76 | 5,728,806 | -0.26(-0.58%) |
Mar 07, 2005 | 44.14 | 44.43 | 43.65 | 44.01 | 7,654,956 | +0.05(+0.11%) |
Mar 04, 2005 | 44.17 | 44.29 | 43.54 | 43.96 | 9,650,001 | +0.05(+0.11%) |
Mar 03, 2005 | 43.91 | 44.13 | 43.54 | 43.92 | 11,049,954 | +0.38(+0.86%) |
Mar 02, 2005 | 43.87 | 44.29 | 43.23 | 43.54 | 11,255,500 | -0.57(-1.29%) |
Mar 01, 2005 | 43.58 | 44.40 | 43.58 | 44.11 | 11,037,067 | +0.45(+1.02%) |
Feb 28, 2005 | 44.06 | 44.20 | 43.39 | 43.66 | 13,343,829 | -0.85(-1.91%) |
Feb 25, 2005 | 43.90 | 44.68 | 43.70 | 44.51 | 10,368,084 | +0.64(+1.47%) |
Feb 24, 2005 | 43.52 | 44.18 | 43.04 | 43.87 | 9,526,646 | +0.40(+0.91%) |
Feb 23, 2005 | 43.33 | 43.65 | 42.85 | 43.47 | 11,332,695 | -0.21(-0.49%) |
Feb 22, 2005 | 43.65 | 44.37 | 43.59 | 43.68 | 13,712,774 | -0.26(-0.58%) |
Feb 18, 2005 | 44.31 | 44.55 | 43.86 | 43.94 | 10,330,430 | -0.25(-0.56%) |
Feb 17, 2005 | 45.13 | 45.33 | 44.18 | 44.18 | 9,209,490 | -0.70(-1.56%) |
Feb 16, 2005 | 44.91 | 45.28 | 44.67 | 44.89 | 7,681,026 | -0.25(-0.55%) |
Feb 15, 2005 | 44.82 | 45.47 | 44.72 | 45.13 | 8,564,184 | +0.31(+0.70%) |
Feb 14, 2005 | 44.92 | 45.28 | 44.76 | 44.82 | 7,522,156 | -0.12(-0.27%) |
Feb 11, 2005 | 44.51 | 45.35 | 44.42 | 44.94 | 12,248,585 | +0.45(+1.02%) |
Feb 10, 2005 | 44.16 | 44.75 | 43.94 | 44.49 | 9,345,379 | +0.49(+1.11%) |
Feb 09, 2005 | 44.69 | 44.74 | 43.96 | 44.00 | 8,062,038 | -0.67(-1.49%) |
Feb 08, 2005 | 44.86 | 45.00 | 44.53 | 44.67 | 8,242,121 | -0.09(-0.19%) |
Feb 07, 2005 | 44.48 | 44.78 | 44.22 | 44.75 | 6,254,315 | +0.28(+0.64%) |
Feb 04, 2005 | 43.84 | 44.82 | 43.70 | 44.47 | 11,011,880 | +0.43(+0.98%) |
Feb 03, 2005 | 44.10 | 44.43 | 43.75 | 44.04 | 7,703,515 | -0.36(-0.81%) |
Feb 02, 2005 | 44.24 | 44.72 | 43.90 | 44.40 | 9,411,414 | +0.09(+0.19%) |
Feb 01, 2005 | 43.93 | 44.54 | 43.92 | 44.31 | 11,752,718 | +0.21(+0.47%) |
Jan 31, 2005 | 43.74 | 44.13 | 43.58 | 44.11 | 11,337,388 | +0.67(+1.53%) |
Jan 28, 2005 | 43.53 | 43.84 | 42.64 | 43.44 | 15,781,115 | -0.20(-0.45%) |
Jan 27, 2005 | 44.01 | 44.50 | 43.33 | 43.64 | 23,738,248 | -1.40(-3.12%) |
Jan 26, 2005 | 44.32 | 45.24 | 44.29 | 45.04 | 12,861,598 | +0.98(+2.24%) |
Jan 25, 2005 | 44.29 | 45.06 | 43.87 | 44.06 | 11,153,127 | +0.04(+0.08%) |
Jan 24, 2005 | 44.40 | 44.80 | 43.72 | 44.02 | 11,018,178 | -0.32(-0.72%) |
Jan 21, 2005 | 44.40 | 44.89 | 44.22 | 44.34 | 10,052,737 | +0.01(+0.02%) |
Jan 20, 2005 | 45.15 | 45.32 | 44.33 | 44.33 | 9,932,192 | -0.65(-1.45%) |
Jan 19, 2005 | 45.35 | 45.42 | 44.86 | 44.99 | 7,241,484 | -0.48(-1.06%) |
Jan 18, 2005 | 45.11 | 45.57 | 44.81 | 45.47 | 8,092,787 | +0.25(+0.55%) |
Jan 14, 2005 | 45.43 | 45.63 | 44.48 | 45.22 | 12,963,881 | -0.06(-0.13%) |
Jan 13, 2005 | 45.77 | 46.23 | 45.00 | 45.28 | 13,421,824 | -0.69(-1.51%) |
Jan 12, 2005 | 45.19 | 46.01 | 45.10 | 45.97 | 11,149,769 | +0.77(+1.71%) |
Jan 11, 2005 | 44.84 | 45.64 | 44.82 | 45.20 | 11,856,831 | +0.10(+0.22%) |
Jan 10, 2005 | 44.46 | 45.60 | 44.44 | 45.10 | 10,061,467 | +0.47(+1.06%) |
Jan 07, 2005 | 44.82 | 45.08 | 44.19 | 44.62 | 7,609,311 | +0.09(+0.21%) |
Jan 06, 2005 | 44.40 | 45.09 | 44.11 | 44.53 | 9,346,128 | +0.41(+0.93%) |
Jan 05, 2005 | 44.57 | 44.96 | 44.11 | 44.12 | 10,642,340 | -0.71(-1.58%) |
Jan 04, 2005 | 45.67 | 45.76 | 44.50 | 44.83 | 10,983,595 | -0.72(-1.59%) |
Jan 03, 2005 | 45.50 | 45.84 | 45.11 | 45.55 | 9,494,943 | +0.09(+0.20%) |
Dec 31, 2004 | 45.41 | 45.96 | 45.40 | 45.46 | 4,095,667 | -0.09(-0.20%) |
Dec 30, 2004 | 45.94 | 45.98 | 45.51 | 45.55 | 3,178,714 | -0.34(-0.74%) |
Dec 29, 2004 | 45.57 | 45.96 | 45.44 | 45.89 | 4,791,214 | +0.11(+0.25%) |
Dec 28, 2004 | 45.12 | 46.01 | 44.97 | 45.78 | 7,391,082 | +0.72(+1.59%) |
Dec 27, 2004 | 45.42 | 45.81 | 44.91 | 45.06 | 6,234,378 | -0.40(-0.87%) |
Dec 23, 2004 | 44.92 | 45.69 | 44.81 | 45.46 | 6,239,881 | +0.48(+1.07%) |
Dec 22, 2004 | 45.02 | 45.35 | 44.79 | 44.98 | 6,330,193 | -0.37(-0.82%) |
Dec 21, 2004 | 44.64 | 45.35 | 44.51 | 45.35 | 9,040,836 | +0.74(+1.67%) |
Dec 20, 2004 | 44.84 | 45.20 | 44.54 | 44.61 | 6,637,114 | -0.11(-0.24%) |
Dec 17, 2004 | 44.38 | 45.55 | 44.29 | 44.72 | 13,074,978 | -0.10(-0.22%) |
Dec 16, 2004 | 45.23 | 45.35 | 44.57 | 44.82 | 7,650,730 | -0.21(-0.47%) |
Dec 15, 2004 | 45.50 | 45.80 | 44.89 | 45.03 | 9,146,388 | -0.58(-1.27%) |
Dec 14, 2004 | 45.13 | 45.97 | 45.06 | 45.61 | 8,227,318 | +0.29(+0.64%) |
Dec 13, 2004 | 45.39 | 45.47 | 45.14 | 45.32 | 8,566,272 | +0.00(+0.00%) |
Dec 10, 2004 | 45.11 | 45.61 | 45.00 | 45.32 | 7,210,457 | -0.27(-0.59%) |
Dec 09, 2004 | 44.54 | 45.59 | 44.29 | 45.59 | 11,601,333 | +0.89(+2.00%) |
Dec 08, 2004 | 44.15 | 45.14 | 44.11 | 44.69 | 9,226,682 | +0.79(+1.81%) |
Dec 07, 2004 | 44.93 | 45.00 | 43.85 | 43.90 | 9,900,779 | -0.64(-1.45%) |
Dec 06, 2004 | 43.94 | 44.82 | 43.84 | 44.55 | 8,993,986 | +0.60(+1.37%) |
Dec 03, 2004 | 44.15 | 45.35 | 43.85 | 43.94 | 17,581,426 | -0.66(-1.48%) |
Dec 02, 2004 | 43.31 | 44.69 | 43.26 | 44.60 | 17,950,578 | +1.40(+3.25%) |
Dec 01, 2004 | 42.53 | 43.23 | 42.50 | 43.20 | 10,160,286 | +0.65(+1.53%) |
Nov 30, 2004 | 42.88 | 43.10 | 42.55 | 42.55 | 11,491,265 | -0.50(-1.15%) |
Nov 29, 2004 | 42.64 | 43.20 | 42.46 | 43.04 | 9,927,308 | +0.38(+0.88%) |
Nov 26, 2004 | 42.63 | 43.10 | 42.61 | 42.67 | 2,494,456 | -0.17(-0.40%) |
Nov 24, 2004 | 42.73 | 42.93 | 42.63 | 42.84 | 8,130,091 | +0.35(+0.83%) |
Nov 23, 2004 | 42.58 | 42.65 | 42.02 | 42.48 | 12,252,288 | -0.30(-0.70%) |
Nov 22, 2004 | 42.48 | 42.80 | 41.80 | 42.78 | 10,246,083 | +0.35(+0.82%) |
Nov 19, 2004 | 42.57 | 42.59 | 41.85 | 42.43 | 11,889,063 | -0.14(-0.33%) |
Nov 18, 2004 | 42.39 | 42.87 | 42.31 | 42.58 | 8,250,320 | +0.15(+0.35%) |
Nov 17, 2004 | 42.24 | 42.70 | 42.13 | 42.43 | 13,445,400 | +0.02(+0.05%) |
Nov 16, 2004 | 42.17 | 42.51 | 41.96 | 42.41 | 7,369,350 | -0.06(-0.13%) |
Nov 15, 2004 | 42.09 | 42.46 | 41.99 | 42.46 | 5,879,196 | -0.04(-0.08%) |
Nov 12, 2004 | 42.53 | 42.58 | 41.78 | 42.50 | 7,603,316 | +0.06(+0.15%) |
Nov 11, 2004 | 42.10 | 42.59 | 41.92 | 42.43 | 6,495,155 | +0.38(+0.91%) |
Nov 10, 2004 | 41.92 | 42.43 | 41.68 | 42.05 | 8,975,641 | -0.34(-0.80%) |
Nov 09, 2004 | 42.48 | 42.95 | 42.27 | 42.39 | 8,920,890 | -0.16(-0.38%) |
Nov 08, 2004 | 42.90 | 42.98 | 42.16 | 42.55 | 9,137,922 | -0.43(-1.01%) |
Nov 05, 2004 | 42.14 | 43.29 | 41.73 | 42.99 | 20,481,582 | +1.18(+2.81%) |
Nov 04, 2004 | 41.49 | 42.07 | 41.26 | 41.81 | 16,357,551 | +0.32(+0.77%) |
Nov 03, 2004 | 40.71 | 41.71 | 40.29 | 41.49 | 29,279,422 | +2.52(+6.47%) |
Nov 02, 2004 | 39.34 | 40.18 | 38.86 | 38.97 | 12,295,892 | -0.48(-1.22%) |
Nov 01, 2004 | 40.24 | 40.28 | 39.29 | 39.45 | 10,801,927 | -0.80(-1.99%) |
Oct 29, 2004 | 40.29 | 40.38 | 39.37 | 40.25 | 13,464,450 | +0.27(+0.67%) |
Oct 28, 2004 | 39.86 | 40.05 | 39.60 | 39.98 | 8,815,055 | +0.28(+0.71%) |
Oct 27, 2004 | 38.79 | 40.22 | 38.69 | 39.70 | 16,801,916 | +0.78(+2.00%) |
Oct 26, 2004 | 37.89 | 38.95 | 37.71 | 38.92 | 13,697,569 | +1.23(+3.25%) |
Oct 25, 2004 | 37.18 | 37.93 | 36.85 | 37.69 | 10,889,418 | +0.35(+0.93%) |
Oct 22, 2004 | 38.44 | 38.69 | 37.25 | 37.35 | 13,366,235 | -1.12(-2.91%) |
Oct 21, 2004 | 38.62 | 39.27 | 37.91 | 38.47 | 22,322,120 | -1.51(-3.78%) |
Oct 20, 2004 | 40.13 | 40.51 | 39.76 | 39.98 | 10,880,245 | -0.16(-0.41%) |
Oct 19, 2004 | 40.04 | 40.49 | 39.80 | 40.14 | 10,336,819 | +0.01(+0.02%) |
Oct 18, 2004 | 39.05 | 40.14 | 38.94 | 40.13 | 11,040,691 | +1.00(+2.55%) |
Oct 15, 2004 | 38.65 | 39.36 | 38.28 | 39.13 | 12,623,557 | +0.86(+2.26%) |
Oct 14, 2004 | 38.89 | 39.15 | 37.93 | 38.27 | 10,599,995 | -0.70(-1.80%) |
Oct 13, 2004 | 39.53 | 39.53 | 38.58 | 38.97 | 11,305,701 | -0.48(-1.22%) |
Oct 12, 2004 | 39.41 | 39.76 | 39.24 | 39.45 | 8,681,421 | -0.16(-0.39%) |
Oct 11, 2004 | 39.52 | 39.79 | 39.21 | 39.61 | 5,673,735 | +0.16(+0.40%) |
Oct 08, 2004 | 39.89 | 40.46 | 39.31 | 39.45 | 11,882,572 | -0.63(-1.57%) |
Oct 07, 2004 | 40.70 | 40.78 | 40.04 | 40.08 | 9,525,700 | -0.72(-1.77%) |
Oct 06, 2004 | 40.83 | 40.89 | 40.36 | 40.80 | 8,185,549 | +0.06(+0.14%) |
Oct 05, 2004 | 40.84 | 41.10 | 40.35 | 40.75 | 8,361,094 | -0.09(-0.23%) |
Oct 04, 2004 | 41.34 | 41.42 | 40.83 | 40.84 | 10,869,803 | -0.09(-0.23%) |
Oct 01, 2004 | 40.53 | 40.97 | 40.37 | 40.93 | 10,689,743 | +0.67(+1.67%) |
Sep 30, 2004 | 41.03 | 41.10 | 40.10 | 40.26 | 13,224,275 | -0.84(-2.03%) |
Sep 29, 2004 | 40.80 | 41.11 | 40.47 | 41.09 | 7,140,747 | +0.45(+1.12%) |
Sep 28, 2004 | 40.35 | 41.01 | 40.24 | 40.64 | 8,013,109 | +0.50(+1.25%) |
Sep 27, 2004 | 40.36 | 40.54 | 39.94 | 40.14 | 10,240,156 | -0.35(-0.87%) |
Sep 24, 2004 | 40.66 | 41.00 | 40.43 | 40.49 | 7,140,324 | -0.30(-0.75%) |
Sep 23, 2004 | 40.80 | 41.14 | 40.62 | 40.80 | 6,598,026 | +0.00(+0.00%) |
Sep 22, 2004 | 41.26 | 41.54 | 40.75 | 40.80 | 8,229,858 | -0.70(-1.69%) |
Sep 21, 2004 | 41.10 | 41.67 | 40.15 | 41.50 | 14,728,965 | +0.47(+1.14%) |
Sep 20, 2004 | 41.05 | 41.72 | 40.70 | 41.03 | 9,140,038 | -0.12(-0.29%) |
Sep 17, 2004 | 41.31 | 41.70 | 41.03 | 41.15 | 11,906,843 | -0.09(-0.21%) |
Sep 16, 2004 | 41.10 | 41.33 | 40.97 | 41.24 | 7,129,176 | +0.03(+0.07%) |
Sep 15, 2004 | 41.39 | 41.45 | 41.07 | 41.21 | 8,518,576 | -0.13(-0.33%) |
Sep 14, 2004 | 40.99 | 41.60 | 40.85 | 41.34 | 11,521,040 | +0.30(+0.73%) |
Sep 13, 2004 | 40.83 | 41.21 | 40.08 | 41.05 | 17,407,432 | +0.44(+1.08%) |
Sep 10, 2004 | 41.52 | 41.85 | 40.41 | 40.61 | 23,510,152 | -1.25(-2.98%) |
Sep 09, 2004 | 42.54 | 42.65 | 41.79 | 41.85 | 11,946,073 | -0.65(-1.53%) |
Sep 08, 2004 | 42.53 | 42.84 | 42.38 | 42.50 | 13,193,936 | +0.04(+0.10%) |
Sep 07, 2004 | 42.49 | 42.52 | 42.13 | 42.46 | 10,396,933 | +0.28(+0.66%) |
Sep 03, 2004 | 42.42 | 42.53 | 42.13 | 42.19 | 6,868,822 | -0.27(-0.63%) |
Sep 02, 2004 | 42.15 | 42.51 | 41.80 | 42.46 | 7,568,320 | +0.40(+0.96%) |
Sep 01, 2004 | 41.69 | 42.16 | 41.56 | 42.05 | 8,547,645 | +0.04(+0.08%) |
Aug 31, 2004 | 41.74 | 42.15 | 41.46 | 42.02 | 8,252,719 | +0.20(+0.47%) |
Aug 30, 2004 | 42.21 | 42.37 | 41.51 | 41.82 | 7,270,571 | -0.47(-1.12%) |
Aug 27, 2004 | 41.88 | 42.46 | 41.64 | 42.29 | 8,568,812 | +0.37(+0.88%) |
Aug 26, 2004 | 41.95 | 42.18 | 41.64 | 41.92 | 7,884,413 | -0.11(-0.25%) |
Aug 25, 2004 | 41.62 | 42.24 | 41.30 | 42.03 | 8,420,644 | +0.34(+0.82%) |
Aug 24, 2004 | 41.23 | 41.81 | 41.16 | 41.69 | 10,739,555 | +0.55(+1.34%) |
Aug 23, 2004 | 41.41 | 41.58 | 41.00 | 41.14 | 10,260,900 | -0.11(-0.26%) |
Aug 20, 2004 | 40.75 | 41.45 | 40.50 | 41.24 | 11,711,260 | +0.57(+1.41%) |
Aug 19, 2004 | 40.52 | 40.90 | 40.12 | 40.67 | 12,145,183 | +0.09(+0.23%) |
Aug 18, 2004 | 39.59 | 40.64 | 39.59 | 40.58 | 12,904,372 | +0.91(+2.29%) |
Aug 17, 2004 | 39.56 | 40.12 | 39.51 | 39.67 | 10,123,173 | +0.15(+0.38%) |
Aug 16, 2004 | 38.59 | 40.03 | 38.55 | 39.52 | 10,854,563 | +1.00(+2.59%) |
Aug 13, 2004 | 38.89 | 39.09 | 38.30 | 38.52 | 7,135,244 | -0.33(-0.86%) |
Aug 12, 2004 | 39.00 | 39.45 | 38.73 | 38.86 | 10,253,703 | -0.26(-0.67%) |
Aug 11, 2004 | 38.08 | 39.42 | 38.07 | 39.12 | 12,787,107 | +0.92(+2.41%) |
Aug 10, 2004 | 37.86 | 38.35 | 37.68 | 38.20 | 11,278,890 | +0.47(+1.26%) |
Aug 09, 2004 | 38.16 | 38.60 | 37.71 | 37.72 | 9,199,729 | -0.40(-1.06%) |
Aug 06, 2004 | 38.81 | 39.03 | 38.13 | 38.13 | 13,323,055 | -0.92(-2.36%) |
Aug 05, 2004 | 40.18 | 40.24 | 39.05 | 39.05 | 9,844,334 | -1.03(-2.56%) |
Aug 04, 2004 | 39.84 | 40.61 | 39.84 | 40.07 | 9,829,235 | +0.14(+0.35%) |
Aug 03, 2004 | 39.93 | 40.63 | 39.90 | 39.93 | 11,724,948 | +0.03(+0.07%) |
Aug 02, 2004 | 40.24 | 40.54 | 39.90 | 39.90 | 11,552,367 | -0.40(-1.00%) |
Jul 30, 2004 | 40.45 | 40.99 | 40.31 | 40.31 | 11,855,901 | -0.08(-0.21%) |
Jul 29, 2004 | 40.66 | 40.82 | 40.39 | 40.39 | 11,145,961 | +0.00(+0.00%) |
Jul 28, 2004 | 39.83 | 40.84 | 39.68 | 40.39 | 18,190,188 | +0.77(+1.95%) |
Jul 27, 2004 | 39.44 | 39.98 | 39.30 | 39.62 | 14,568,801 | +0.29(+0.74%) |
Jul 26, 2004 | 39.21 | 39.41 | 38.42 | 39.33 | 12,921,164 | +0.10(+0.25%) |
Jul 23, 2004 | 39.46 | 40.09 | 39.09 | 39.23 | 11,950,729 | -0.52(-1.32%) |
Jul 22, 2004 | 39.53 | 39.86 | 38.96 | 39.76 | 13,102,777 | +0.18(+0.45%) |
Jul 21, 2004 | 40.39 | 40.66 | 39.46 | 39.58 | 13,385,991 | -0.81(-2.02%) |
Jul 20, 2004 | 39.44 | 40.39 | 39.39 | 40.39 | 10,447,310 | +0.98(+2.50%) |
Jul 19, 2004 | 39.63 | 39.76 | 38.27 | 39.41 | 13,258,566 | -0.09(-0.22%) |
Jul 16, 2004 | 39.92 | 39.93 | 39.36 | 39.49 | 13,278,322 | -0.19(-0.48%) |
Jul 15, 2004 | 39.41 | 39.90 | 39.26 | 39.68 | 16,264,134 | +0.35(+0.90%) |
Jul 14, 2004 | 38.58 | 39.65 | 38.58 | 39.33 | 15,095,577 | +0.69(+1.80%) |
Jul 13, 2004 | 38.66 | 38.94 | 38.38 | 38.64 | 9,241,357 | +0.38(+1.00%) |
Jul 12, 2004 | 37.76 | 38.32 | 37.75 | 38.25 | 8,796,146 | +0.26(+0.69%) |
Jul 09, 2004 | 38.22 | 38.41 | 37.96 | 37.99 | 8,640,498 | +0.21(+0.54%) |
Jul 08, 2004 | 38.13 | 38.43 | 37.71 | 37.79 | 8,384,801 | -0.40(-1.06%) |
Jul 07, 2004 | 38.29 | 38.49 | 37.98 | 38.19 | 9,153,303 | -0.10(-0.26%) |
Jul 06, 2004 | 38.69 | 38.94 | 38.20 | 38.29 | 11,136,507 | -0.83(-2.12%) |
Jul 02, 2004 | 38.91 | 39.33 | 38.56 | 39.12 | 8,617,496 | +0.31(+0.80%) |
Jul 01, 2004 | 38.89 | 39.12 | 38.50 | 38.81 | 12,407,372 | +0.13(+0.35%) |
Jun 30, 2004 | 38.22 | 38.98 | 38.09 | 38.67 | 12,797,973 | +0.34(+0.89%) |
Jun 29, 2004 | 38.10 | 38.62 | 37.82 | 38.33 | 11,326,445 | +0.38(+0.99%) |
Jun 28, 2004 | 38.36 | 38.54 | 37.64 | 37.96 | 11,326,868 | -0.40(-1.05%) |
Jun 25, 2004 | 38.35 | 38.86 | 38.01 | 38.36 | 13,688,961 | -0.28(-0.72%) |
Jun 24, 2004 | 38.56 | 38.94 | 38.45 | 38.64 | 11,418,310 | +0.21(+0.55%) |
Jun 23, 2004 | 37.77 | 38.52 | 37.65 | 38.42 | 13,794,090 | +0.79(+2.11%) |
Jun 22, 2004 | 37.54 | 37.74 | 36.96 | 37.63 | 16,022,831 | +0.20(+0.53%) |
Jun 21, 2004 | 37.98 | 38.09 | 37.43 | 37.43 | 8,565,567 | -0.47(-1.23%) |
Jun 18, 2004 | 38.10 | 38.40 | 37.79 | 37.90 | 13,957,358 | -0.35(-0.91%) |
Jun 17, 2004 | 38.47 | 38.52 | 37.92 | 38.25 | 12,301,960 | -0.30(-0.79%) |
Jun 16, 2004 | 39.14 | 39.16 | 38.49 | 38.55 | 9,900,074 | -0.33(-0.84%) |
Jun 15, 2004 | 39.54 | 39.61 | 38.81 | 38.88 | 11,084,859 | -0.43(-1.08%) |
Jun 14, 2004 | 39.09 | 39.39 | 38.81 | 39.30 | 9,698,141 | +0.06(+0.16%) |
Jun 10, 2004 | 39.42 | 39.47 | 38.94 | 39.24 | 9,706,043 | +0.15(+0.38%) |
Jun 09, 2004 | 39.34 | 39.37 | 38.85 | 39.09 | 8,697,366 | -0.38(-0.97%) |
Jun 08, 2004 | 39.37 | 39.91 | 39.13 | 39.47 | 9,731,726 | -0.05(-0.13%) |
Jun 07, 2004 | 39.62 | 39.68 | 38.81 | 39.52 | 10,831,138 | +0.24(+0.61%) |
Jun 04, 2004 | 39.44 | 39.65 | 39.16 | 39.28 | 8,192,746 | +0.18(+0.47%) |
Jun 03, 2004 | 39.18 | 39.73 | 39.02 | 39.10 | 13,034,196 | +0.01(+0.02%) |
Jun 02, 2004 | 38.69 | 39.34 | 38.20 | 39.09 | 12,507,844 | +0.62(+1.60%) |
Jun 01, 2004 | 38.56 | 38.64 | 38.01 | 38.47 | 10,136,156 | -0.29(-0.75%) |
May 28, 2004 | 39.10 | 39.12 | 38.61 | 38.76 | 7,807,930 | -0.20(-0.51%) |
May 27, 2004 | 38.91 | 39.08 | 38.59 | 38.96 | 15,242,616 | +0.15(+0.38%) |
May 26, 2004 | 38.65 | 38.88 | 38.38 | 38.81 | 11,377,528 | +0.10(+0.26%) |
May 25, 2004 | 37.90 | 38.71 | 37.84 | 38.71 | 13,353,253 | +0.77(+2.02%) |
May 24, 2004 | 38.41 | 38.49 | 37.74 | 37.95 | 12,927,656 | -0.25(-0.65%) |
May 21, 2004 | 38.33 | 38.50 | 37.84 | 38.20 | 13,280,721 | +0.25(+0.65%) |
May 20, 2004 | 38.76 | 38.86 | 37.82 | 37.95 | 21,802,118 | -0.67(-1.74%) |
May 19, 2004 | 39.90 | 40.05 | 38.55 | 38.62 | 15,114,909 | -1.03(-2.59%) |
May 18, 2004 | 40.24 | 40.29 | 39.15 | 39.65 | 12,417,108 | -0.33(-0.83%) |
May 17, 2004 | 39.68 | 40.24 | 39.58 | 39.98 | 9,817,663 | -0.23(-0.56%) |
May 14, 2004 | 40.40 | 40.82 | 39.97 | 40.21 | 10,296,460 | -0.33(-0.80%) |
May 13, 2004 | 40.35 | 40.96 | 40.24 | 40.53 | 9,603,877 | -0.10(-0.24%) |
May 12, 2004 | 40.29 | 40.72 | 39.56 | 40.63 | 16,577,547 | +0.19(+0.47%) |
May 11, 2004 | 40.67 | 40.83 | 40.15 | 40.44 | 10,188,085 | -0.11(-0.26%) |
May 10, 2004 | 40.04 | 41.01 | 39.54 | 40.55 | 15,820,475 | +0.19(+0.47%) |
May 07, 2004 | 40.72 | 41.77 | 40.35 | 40.36 | 10,878,834 | -0.59(-1.44%) |
May 06, 2004 | 41.11 | 41.36 | 40.48 | 40.95 | 9,743,438 | -0.47(-1.15%) |
May 05, 2004 | 40.95 | 41.67 | 40.70 | 41.42 | 12,028,342 | +0.53(+1.30%) |
May 04, 2004 | 41.22 | 41.32 | 40.49 | 40.89 | 13,975,421 | -0.17(-0.41%) |