Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.14 | 37.60 | 35.53 | 37.33 | 22,708,582 | +1.55(+4.32%) |
Apr 28, 2005 | 36.18 | 36.75 | 35.76 | 35.78 | 7,579,160 | -0.52(-1.45%) |
Apr 27, 2005 | 36.07 | 36.44 | 35.58 | 36.31 | 8,499,384 | +0.45(+1.27%) |
Apr 26, 2005 | 36.25 | 36.67 | 35.85 | 35.85 | 7,333,175 | -0.48(-1.33%) |
Apr 25, 2005 | 35.86 | 36.50 | 35.73 | 36.34 | 7,010,645 | +0.69(+1.93%) |
Apr 22, 2005 | 36.31 | 36.70 | 35.38 | 35.65 | 7,229,424 | -0.66(-1.82%) |
Apr 21, 2005 | 36.11 | 36.37 | 35.31 | 36.31 | 9,870,839 | +0.70(+1.97%) |
Apr 20, 2005 | 36.40 | 36.52 | 35.47 | 35.60 | 14,880,336 | -1.09(-2.98%) |
Apr 19, 2005 | 36.99 | 37.22 | 36.56 | 36.70 | 9,653,893 | +0.11(+0.29%) |
Apr 18, 2005 | 36.60 | 36.92 | 36.18 | 36.59 | 8,904,378 | +0.06(+0.17%) |
Apr 15, 2005 | 37.10 | 37.53 | 36.46 | 36.53 | 13,454,468 | -0.60(-1.61%) |
Apr 14, 2005 | 37.31 | 37.74 | 36.82 | 37.12 | 18,738,988 | -0.57(-1.51%) |
Apr 13, 2005 | 39.08 | 39.08 | 37.46 | 37.69 | 19,399,836 | -1.15(-2.96%) |
Apr 12, 2005 | 38.45 | 39.10 | 38.02 | 38.84 | 14,264,738 | +0.29(+0.75%) |
Apr 11, 2005 | 39.39 | 39.54 | 38.31 | 38.55 | 12,062,009 | -0.94(-2.39%) |
Apr 08, 2005 | 39.80 | 39.93 | 39.24 | 39.49 | 9,473,879 | -0.22(-0.55%) |
Apr 07, 2005 | 39.83 | 40.07 | 39.26 | 39.71 | 12,484,765 | -0.44(-1.10%) |
Apr 06, 2005 | 40.05 | 40.36 | 39.73 | 40.15 | 15,268,978 | +0.11(+0.27%) |
Apr 05, 2005 | 40.44 | 41.14 | 39.71 | 40.05 | 18,835,832 | -1.31(-3.17%) |
Apr 04, 2005 | 41.85 | 42.63 | 40.40 | 41.36 | 36,782,312 | +1.01(+2.51%) |
Apr 01, 2005 | 40.78 | 41.91 | 40.15 | 40.34 | 19,435,922 | -0.27(-0.66%) |
Mar 31, 2005 | 40.22 | 40.86 | 40.07 | 40.61 | 24,986,164 | +1.40(+3.56%) |
Mar 30, 2005 | 38.29 | 39.44 | 38.03 | 39.22 | 24,830,538 | +1.18(+3.12%) |
Mar 29, 2005 | 39.37 | 39.83 | 38.01 | 38.03 | 19,449,878 | -1.33(-3.37%) |
Mar 28, 2005 | 39.46 | 39.58 | 39.17 | 39.36 | 6,272,267 | -0.08(-0.20%) |
Mar 24, 2005 | 39.36 | 39.83 | 39.24 | 39.44 | 7,997,687 | -0.04(-0.09%) |
Mar 23, 2005 | 39.51 | 39.67 | 38.80 | 39.47 | 8,197,153 | -0.04(-0.11%) |
Mar 22, 2005 | 40.54 | 40.75 | 39.48 | 39.51 | 8,211,109 | -0.93(-2.30%) |
Mar 21, 2005 | 40.92 | 41.29 | 40.32 | 40.44 | 8,190,105 | -0.55(-1.33%) |
Mar 18, 2005 | 40.49 | 41.00 | 39.97 | 40.99 | 11,855,635 | +0.50(+1.24%) |
Mar 17, 2005 | 40.81 | 41.11 | 40.14 | 40.48 | 10,763,574 | -0.62(-1.52%) |
Mar 16, 2005 | 41.35 | 41.56 | 40.68 | 41.11 | 7,029,675 | -0.64(-1.53%) |
Mar 15, 2005 | 42.32 | 42.51 | 41.54 | 41.75 | 6,207,000 | -0.11(-0.25%) |
Mar 14, 2005 | 41.49 | 41.91 | 41.36 | 41.85 | 4,982,713 | +0.36(+0.87%) |
Mar 11, 2005 | 42.46 | 42.48 | 41.10 | 41.49 | 7,793,709 | -1.06(-2.48%) |
Mar 10, 2005 | 42.56 | 42.85 | 42.05 | 42.55 | 8,934,122 | +0.01(+0.03%) |
Mar 09, 2005 | 42.15 | 42.76 | 41.80 | 42.54 | 10,696,334 | +0.40(+0.94%) |
Mar 08, 2005 | 42.00 | 42.56 | 41.82 | 42.14 | 7,448,344 | +0.14(+0.34%) |
Mar 07, 2005 | 41.71 | 42.23 | 41.65 | 42.00 | 6,546,445 | +0.57(+1.39%) |
Mar 04, 2005 | 40.93 | 41.83 | 40.83 | 41.42 | 6,698,688 | +1.04(+2.56%) |
Mar 03, 2005 | 40.56 | 40.76 | 39.86 | 40.39 | 6,607,906 | +0.13(+0.33%) |
Mar 02, 2005 | 40.22 | 40.75 | 40.15 | 40.25 | 6,810,756 | -0.15(-0.37%) |
Mar 01, 2005 | 40.06 | 40.63 | 40.06 | 40.40 | 7,125,955 | +0.34(+0.85%) |
Feb 28, 2005 | 40.65 | 40.79 | 39.83 | 40.06 | 7,716,319 | -0.84(-2.06%) |
Feb 25, 2005 | 40.12 | 40.97 | 40.10 | 40.90 | 4,958,749 | +0.67(+1.68%) |
Feb 24, 2005 | 40.54 | 40.54 | 40.01 | 40.23 | 5,345,841 | -0.23(-0.56%) |
Feb 23, 2005 | 40.65 | 40.70 | 40.21 | 40.46 | 5,390,950 | +0.11(+0.26%) |
Feb 22, 2005 | 40.21 | 40.89 | 40.19 | 40.35 | 8,029,968 | -0.55(-1.34%) |
Feb 18, 2005 | 42.29 | 42.29 | 40.78 | 40.90 | 9,415,097 | -1.39(-3.29%) |
Feb 17, 2005 | 42.19 | 42.51 | 42.11 | 42.29 | 5,801,583 | -0.09(-0.20%) |
Feb 16, 2005 | 42.15 | 42.56 | 41.93 | 42.37 | 6,390,537 | -0.19(-0.45%) |
Feb 15, 2005 | 42.74 | 42.76 | 42.32 | 42.56 | 6,246,329 | -0.19(-0.45%) |
Feb 14, 2005 | 42.79 | 42.93 | 42.41 | 42.76 | 4,907,296 | -0.04(-0.08%) |
Feb 11, 2005 | 41.64 | 42.84 | 41.57 | 42.79 | 9,130,064 | +1.03(+2.46%) |
Feb 10, 2005 | 41.34 | 41.77 | 41.22 | 41.76 | 7,872,932 | +0.50(+1.20%) |
Feb 09, 2005 | 41.36 | 41.66 | 41.14 | 41.27 | 5,049,390 | -0.30(-0.73%) |
Feb 08, 2005 | 41.34 | 41.69 | 41.29 | 41.57 | 5,000,757 | +0.38(+0.91%) |
Feb 07, 2005 | 41.63 | 41.66 | 41.07 | 41.19 | 6,169,080 | -0.43(-1.04%) |
Feb 04, 2005 | 40.74 | 41.64 | 40.68 | 41.63 | 6,896,040 | +1.06(+2.62%) |
Feb 03, 2005 | 40.40 | 40.80 | 40.29 | 40.56 | 5,087,732 | +0.08(+0.19%) |
Feb 02, 2005 | 40.53 | 40.66 | 40.30 | 40.48 | 6,180,498 | -0.13(-0.31%) |
Feb 01, 2005 | 40.05 | 41.09 | 39.87 | 40.61 | 9,115,827 | +0.92(+2.31%) |
Jan 31, 2005 | 39.04 | 39.75 | 39.03 | 39.70 | 7,642,876 | +1.13(+2.92%) |
Jan 28, 2005 | 38.25 | 38.83 | 38.25 | 38.57 | 6,764,942 | +0.44(+1.15%) |
Jan 27, 2005 | 38.31 | 38.52 | 37.97 | 38.13 | 5,533,325 | -0.30(-0.78%) |
Jan 26, 2005 | 38.65 | 38.73 | 38.21 | 38.43 | 7,586,490 | -0.16(-0.42%) |
Jan 25, 2005 | 38.56 | 39.13 | 38.53 | 38.59 | 6,698,970 | +0.23(+0.61%) |
Jan 24, 2005 | 38.70 | 39.19 | 38.24 | 38.36 | 7,915,081 | -0.29(-0.75%) |
Jan 21, 2005 | 38.90 | 39.31 | 38.59 | 38.65 | 6,731,815 | -0.26(-0.67%) |
Jan 20, 2005 | 39.03 | 39.28 | 38.56 | 38.91 | 5,922,390 | -0.41(-1.05%) |
Jan 19, 2005 | 39.87 | 39.96 | 39.25 | 39.32 | 4,547,975 | -0.72(-1.81%) |
Jan 18, 2005 | 39.37 | 40.08 | 39.35 | 40.05 | 4,783,529 | +0.27(+0.68%) |
Jan 14, 2005 | 39.44 | 39.91 | 39.26 | 39.78 | 4,976,229 | +0.40(+1.03%) |
Jan 13, 2005 | 38.95 | 39.79 | 38.95 | 39.37 | 7,616,657 | +0.16(+0.40%) |
Jan 12, 2005 | 39.32 | 39.45 | 38.66 | 39.22 | 6,662,883 | -0.12(-0.31%) |
Jan 11, 2005 | 39.76 | 39.76 | 39.15 | 39.34 | 6,030,934 | -0.43(-1.07%) |
Jan 10, 2005 | 39.51 | 39.88 | 39.37 | 39.76 | 5,262,530 | -0.01(-0.02%) |
Jan 07, 2005 | 40.05 | 40.36 | 39.73 | 39.77 | 6,024,731 | -0.16(-0.39%) |
Jan 06, 2005 | 39.69 | 40.17 | 39.56 | 39.92 | 8,445,817 | +0.92(+2.36%) |
Jan 05, 2005 | 39.05 | 39.67 | 39.00 | 39.00 | 7,151,329 | -0.23(-0.58%) |
Jan 04, 2005 | 39.73 | 39.80 | 38.85 | 39.23 | 8,610,606 | -0.43(-1.07%) |
Jan 03, 2005 | 39.70 | 40.10 | 39.52 | 39.66 | 7,198,552 | +0.27(+0.68%) |
Dec 31, 2004 | 39.20 | 39.59 | 39.17 | 39.39 | 3,453,235 | +0.19(+0.49%) |
Dec 30, 2004 | 39.19 | 39.70 | 39.19 | 39.19 | 3,511,172 | +0.01(+0.02%) |
Dec 29, 2004 | 38.91 | 39.20 | 38.85 | 39.19 | 4,238,132 | +0.01(+0.04%) |
Dec 28, 2004 | 38.84 | 39.32 | 38.82 | 39.17 | 3,826,372 | +0.26(+0.67%) |
Dec 27, 2004 | 39.14 | 39.53 | 38.91 | 38.91 | 4,151,720 | -0.16(-0.40%) |
Dec 23, 2004 | 38.80 | 39.51 | 38.73 | 39.07 | 6,081,118 | -0.01(-0.02%) |
Dec 22, 2004 | 38.52 | 39.21 | 38.50 | 39.07 | 4,781,978 | +0.41(+1.06%) |
Dec 21, 2004 | 37.60 | 38.82 | 37.48 | 38.66 | 10,075,944 | +0.60(+1.58%) |
Dec 20, 2004 | 38.82 | 39.00 | 37.99 | 38.06 | 7,843,047 | -0.33(-0.85%) |
Dec 17, 2004 | 38.13 | 38.93 | 38.13 | 38.39 | 9,306,412 | -0.53(-1.35%) |
Dec 16, 2004 | 38.98 | 39.31 | 38.65 | 38.91 | 8,031,941 | -0.48(-1.22%) |
Dec 15, 2004 | 38.99 | 39.66 | 38.97 | 39.39 | 7,559,002 | +0.58(+1.50%) |
Dec 14, 2004 | 38.45 | 39.19 | 38.43 | 38.81 | 10,152,770 | +0.22(+0.57%) |
Dec 13, 2004 | 38.31 | 38.59 | 38.12 | 38.59 | 7,022,486 | +0.50(+1.30%) |
Dec 10, 2004 | 37.92 | 38.16 | 37.24 | 38.09 | 8,374,911 | +0.84(+2.27%) |
Dec 09, 2004 | 37.34 | 37.44 | 36.82 | 37.25 | 6,239,986 | -0.09(-0.23%) |
Dec 08, 2004 | 37.56 | 37.82 | 37.23 | 37.34 | 5,262,953 | -0.01(-0.02%) |
Dec 07, 2004 | 37.95 | 38.31 | 37.25 | 37.34 | 6,990,910 | -0.45(-1.18%) |
Dec 06, 2004 | 37.65 | 38.09 | 37.31 | 37.79 | 5,705,585 | +0.14(+0.38%) |
Dec 03, 2004 | 36.81 | 37.70 | 36.71 | 37.65 | 7,564,076 | +0.66(+1.78%) |
Dec 02, 2004 | 36.68 | 37.29 | 36.68 | 36.99 | 6,026,423 | +0.11(+0.31%) |
Dec 01, 2004 | 36.18 | 36.92 | 36.18 | 36.87 | 7,880,685 | +0.87(+2.42%) |
Nov 30, 2004 | 36.21 | 36.33 | 35.77 | 36.00 | 7,391,252 | -0.27(-0.74%) |
Nov 29, 2004 | 36.53 | 36.66 | 35.94 | 36.27 | 6,411,964 | +0.01(+0.02%) |
Nov 26, 2004 | 36.28 | 36.58 | 36.24 | 36.26 | 2,141,127 | -0.16(-0.45%) |
Nov 24, 2004 | 36.71 | 36.74 | 36.26 | 36.43 | 5,780,861 | -0.11(-0.29%) |
Nov 23, 2004 | 36.68 | 36.75 | 36.24 | 36.53 | 5,577,024 | -0.32(-0.87%) |
Nov 22, 2004 | 37.03 | 37.03 | 36.50 | 36.85 | 5,078,288 | -0.22(-0.59%) |
Nov 19, 2004 | 38.13 | 38.14 | 36.95 | 37.07 | 5,469,327 | -0.94(-2.46%) |
Nov 18, 2004 | 37.81 | 38.13 | 37.45 | 38.01 | 4,526,548 | +0.25(+0.66%) |
Nov 17, 2004 | 37.62 | 38.29 | 37.53 | 37.76 | 7,357,703 | +0.51(+1.37%) |
Nov 16, 2004 | 37.56 | 37.62 | 37.12 | 37.25 | 5,190,778 | -0.49(-1.30%) |
Nov 15, 2004 | 37.70 | 37.92 | 37.42 | 37.74 | 5,625,235 | +0.05(+0.13%) |
Nov 12, 2004 | 37.22 | 37.70 | 36.90 | 37.69 | 6,140,041 | +0.70(+1.88%) |
Nov 11, 2004 | 36.69 | 37.17 | 36.46 | 36.99 | 6,280,020 | +0.42(+1.14%) |
Nov 10, 2004 | 36.90 | 36.99 | 36.58 | 36.58 | 6,603,959 | -0.31(-0.85%) |
Nov 09, 2004 | 37.39 | 37.51 | 36.89 | 36.89 | 7,139,065 | -0.66(-1.76%) |
Nov 08, 2004 | 37.68 | 37.82 | 37.12 | 37.55 | 5,457,204 | -0.58(-1.53%) |
Nov 05, 2004 | 38.22 | 38.31 | 37.46 | 38.13 | 6,589,299 | -0.02(-0.06%) |
Nov 04, 2004 | 37.46 | 38.15 | 37.12 | 38.15 | 7,374,618 | +0.61(+1.62%) |
Nov 03, 2004 | 37.60 | 37.92 | 37.15 | 37.54 | 7,765,798 | +0.55(+1.48%) |
Nov 02, 2004 | 37.07 | 37.56 | 36.85 | 36.99 | 8,065,350 | -0.03(-0.08%) |
Nov 01, 2004 | 36.39 | 37.02 | 36.33 | 37.02 | 5,909,280 | +0.78(+2.15%) |
Oct 29, 2004 | 36.68 | 36.95 | 36.09 | 36.24 | 7,590,014 | -0.52(-1.43%) |
Oct 28, 2004 | 36.34 | 37.13 | 36.21 | 36.77 | 7,386,178 | +0.43(+1.19%) |
Oct 27, 2004 | 34.94 | 36.53 | 34.76 | 36.34 | 8,365,043 | +1.40(+4.00%) |
Oct 26, 2004 | 34.26 | 35.15 | 34.26 | 34.94 | 5,573,500 | +0.83(+2.43%) |
Oct 25, 2004 | 34.10 | 34.32 | 33.84 | 34.11 | 4,297,902 | -0.17(-0.50%) |
Oct 22, 2004 | 34.44 | 34.90 | 34.26 | 34.28 | 4,359,927 | -0.27(-0.78%) |
Oct 21, 2004 | 33.84 | 34.55 | 33.81 | 34.55 | 5,481,872 | +0.64(+1.88%) |
Oct 20, 2004 | 34.21 | 34.23 | 33.55 | 33.91 | 5,383,056 | -0.30(-0.87%) |
Oct 19, 2004 | 34.87 | 35.10 | 34.20 | 34.21 | 7,315,413 | -0.44(-1.27%) |
Oct 18, 2004 | 33.66 | 34.70 | 33.66 | 34.65 | 5,034,025 | +0.43(+1.24%) |
Oct 15, 2004 | 33.87 | 34.55 | 33.75 | 34.22 | 5,985,684 | +0.67(+1.99%) |
Oct 14, 2004 | 34.36 | 34.45 | 33.53 | 33.55 | 7,011,491 | -0.74(-2.17%) |
Oct 13, 2004 | 34.82 | 34.92 | 34.14 | 34.30 | 5,790,869 | -0.39(-1.12%) |
Oct 12, 2004 | 34.12 | 35.08 | 34.12 | 34.69 | 6,793,135 | +0.07(+0.20%) |
Oct 11, 2004 | 34.17 | 34.82 | 34.17 | 34.62 | 3,314,666 | +0.35(+1.04%) |
Oct 08, 2004 | 34.48 | 34.97 | 34.21 | 34.26 | 6,872,922 | -0.40(-1.17%) |
Oct 07, 2004 | 35.08 | 35.11 | 34.58 | 34.67 | 5,970,319 | -0.41(-1.17%) |
Oct 06, 2004 | 34.76 | 35.38 | 34.75 | 35.08 | 6,986,399 | -0.05(-0.14%) |
Oct 05, 2004 | 35.74 | 35.82 | 35.03 | 35.13 | 6,271,844 | -0.77(-2.13%) |
Oct 04, 2004 | 36.18 | 36.43 | 35.68 | 35.90 | 6,922,401 | +0.03(+0.08%) |
Oct 01, 2004 | 35.08 | 35.91 | 35.01 | 35.87 | 5,799,891 | +0.89(+2.56%) |
Sep 30, 2004 | 34.97 | 35.23 | 34.55 | 34.97 | 6,711,939 | -0.14(-0.40%) |
Sep 29, 2004 | 34.58 | 35.16 | 34.55 | 35.11 | 5,263,235 | +0.46(+1.33%) |
Sep 28, 2004 | 34.69 | 34.85 | 34.38 | 34.65 | 7,712,372 | +0.06(+0.16%) |
Sep 27, 2004 | 35.26 | 35.31 | 34.58 | 34.60 | 8,519,965 | -0.89(-2.52%) |
Sep 24, 2004 | 35.13 | 35.61 | 34.99 | 35.49 | 9,511,517 | +0.36(+1.03%) |
Sep 23, 2004 | 34.41 | 35.40 | 34.41 | 35.13 | 10,905,950 | +0.57(+1.64%) |
Sep 22, 2004 | 34.41 | 35.31 | 34.09 | 34.56 | 28,053,294 | -2.60(-6.99%) |
Sep 21, 2004 | 36.57 | 37.23 | 36.44 | 37.16 | 6,365,868 | +1.01(+2.79%) |
Sep 20, 2004 | 36.25 | 36.39 | 35.94 | 36.15 | 4,342,165 | -0.35(-0.95%) |
Sep 17, 2004 | 37.10 | 37.20 | 36.36 | 36.50 | 4,982,854 | -0.57(-1.53%) |
Sep 16, 2004 | 36.77 | 37.14 | 36.73 | 37.07 | 4,021,468 | +0.43(+1.16%) |
Sep 15, 2004 | 36.85 | 36.99 | 36.60 | 36.64 | 3,536,687 | -0.38(-1.02%) |
Sep 14, 2004 | 37.14 | 37.17 | 36.68 | 37.02 | 4,621,277 | -0.04(-0.11%) |
Sep 13, 2004 | 37.49 | 37.73 | 36.93 | 37.06 | 4,317,919 | -0.50(-1.34%) |
Sep 10, 2004 | 36.64 | 37.66 | 36.51 | 37.56 | 4,255,048 | +0.70(+1.91%) |
Sep 09, 2004 | 36.89 | 37.02 | 36.38 | 36.86 | 5,554,752 | -0.17(-0.46%) |
Sep 08, 2004 | 37.35 | 37.53 | 36.99 | 37.03 | 5,985,402 | -0.37(-0.99%) |
Sep 07, 2004 | 36.65 | 37.49 | 36.51 | 37.40 | 6,039,251 | +1.22(+3.37%) |
Sep 03, 2004 | 36.36 | 36.81 | 36.15 | 36.18 | 3,446,469 | -0.18(-0.49%) |
Sep 02, 2004 | 35.81 | 36.45 | 35.53 | 36.36 | 3,464,654 | +0.64(+1.79%) |
Sep 01, 2004 | 36.02 | 36.21 | 35.70 | 35.72 | 4,223,472 | -0.27(-0.75%) |
Aug 31, 2004 | 35.97 | 36.20 | 35.63 | 35.99 | 3,994,403 | +0.09(+0.26%) |
Aug 30, 2004 | 36.46 | 36.53 | 35.85 | 35.90 | 3,157,208 | -0.69(-1.88%) |
Aug 27, 2004 | 36.82 | 36.87 | 36.50 | 36.58 | 2,742,628 | -0.30(-0.81%) |
Aug 26, 2004 | 35.67 | 36.96 | 35.67 | 36.88 | 5,301,859 | +0.72(+1.98%) |
Aug 25, 2004 | 35.40 | 36.21 | 35.21 | 36.16 | 5,406,597 | +0.82(+2.31%) |
Aug 24, 2004 | 35.90 | 35.99 | 35.29 | 35.35 | 5,195,289 | -0.26(-0.74%) |
Aug 23, 2004 | 35.68 | 35.77 | 35.43 | 35.61 | 3,853,155 | -0.07(-0.20%) |
Aug 20, 2004 | 35.15 | 35.83 | 34.99 | 35.68 | 4,630,581 | +0.53(+1.51%) |
Aug 19, 2004 | 35.26 | 35.40 | 34.79 | 35.15 | 4,520,487 | -0.19(-0.54%) |
Aug 18, 2004 | 34.85 | 35.36 | 34.78 | 35.34 | 6,300,460 | +0.33(+0.93%) |
Aug 17, 2004 | 34.69 | 35.31 | 34.69 | 35.02 | 6,088,025 | +0.65(+1.90%) |
Aug 16, 2004 | 33.59 | 34.38 | 33.55 | 34.36 | 4,565,878 | +0.83(+2.48%) |
Aug 13, 2004 | 33.53 | 33.67 | 33.22 | 33.53 | 4,057,555 | +0.01(+0.04%) |
Aug 12, 2004 | 33.87 | 34.12 | 33.41 | 33.52 | 4,494,831 | -0.43(-1.27%) |
Aug 11, 2004 | 33.77 | 34.31 | 33.66 | 33.95 | 4,529,790 | -0.21(-0.60%) |
Aug 10, 2004 | 33.52 | 34.21 | 33.34 | 34.16 | 6,558,286 | +0.85(+2.56%) |
Aug 09, 2004 | 33.27 | 33.50 | 33.02 | 33.31 | 4,942,256 | +0.11(+0.32%) |
Aug 06, 2004 | 33.70 | 34.11 | 33.09 | 33.20 | 7,726,751 | -0.89(-2.62%) |
Aug 05, 2004 | 34.82 | 34.99 | 34.09 | 34.09 | 4,479,466 | -0.69(-1.98%) |
Aug 04, 2004 | 34.83 | 35.16 | 34.49 | 34.78 | 5,707,840 | -0.20(-0.57%) |
Aug 03, 2004 | 35.01 | 35.35 | 34.90 | 34.98 | 6,431,558 | -0.12(-0.34%) |
Aug 02, 2004 | 34.55 | 35.36 | 34.53 | 35.10 | 7,107,911 | +0.11(+0.30%) |
Jul 30, 2004 | 35.04 | 35.16 | 34.72 | 34.99 | 5,717,990 | -0.40(-1.14%) |
Jul 29, 2004 | 35.01 | 35.53 | 34.90 | 35.40 | 7,171,910 | +0.78(+2.25%) |
Jul 28, 2004 | 34.44 | 34.94 | 33.87 | 34.62 | 7,287,925 | +0.11(+0.31%) |
Jul 27, 2004 | 33.77 | 34.67 | 33.75 | 34.51 | 6,325,411 | +0.89(+2.64%) |
Jul 26, 2004 | 34.14 | 34.31 | 33.39 | 33.63 | 5,822,587 | -0.43(-1.25%) |
Jul 23, 2004 | 34.12 | 34.57 | 33.87 | 34.05 | 5,476,939 | -0.27(-0.79%) |
Jul 22, 2004 | 33.87 | 34.65 | 33.28 | 34.32 | 9,208,441 | +0.36(+1.07%) |
Jul 21, 2004 | 34.80 | 35.08 | 33.86 | 33.96 | 9,567,903 | -0.42(-1.22%) |
Jul 20, 2004 | 33.80 | 34.47 | 33.41 | 34.38 | 8,869,137 | +0.72(+2.13%) |
Jul 19, 2004 | 33.73 | 33.92 | 33.49 | 33.66 | 6,243,228 | +0.27(+0.81%) |
Jul 16, 2004 | 34.41 | 34.51 | 33.36 | 33.39 | 8,969,786 | -0.63(-1.86%) |
Jul 15, 2004 | 34.72 | 34.80 | 33.89 | 34.02 | 8,486,133 | -0.80(-2.30%) |
Jul 14, 2004 | 35.08 | 35.27 | 34.54 | 34.82 | 8,133,578 | -0.29(-0.83%) |
Jul 13, 2004 | 35.53 | 35.83 | 34.85 | 35.11 | 6,481,742 | -0.60(-1.67%) |
Jul 12, 2004 | 35.40 | 35.92 | 35.11 | 35.71 | 5,446,490 | +0.24(+0.68%) |
Jul 09, 2004 | 35.58 | 35.80 | 35.29 | 35.47 | 4,093,361 | +0.13(+0.36%) |
Jul 08, 2004 | 35.42 | 36.02 | 34.75 | 35.34 | 7,933,970 | -0.04(-0.12%) |
Jul 07, 2004 | 35.86 | 36.07 | 35.11 | 35.38 | 9,650,086 | -0.78(-2.16%) |
Jul 06, 2004 | 36.50 | 36.53 | 35.88 | 36.16 | 6,179,371 | -0.49(-1.34%) |
Jul 02, 2004 | 36.60 | 36.86 | 36.26 | 36.65 | 4,769,009 | +0.05(+0.14%) |
Jul 01, 2004 | 37.35 | 37.65 | 36.46 | 36.60 | 9,417,775 | -0.83(-2.22%) |
Jun 30, 2004 | 37.05 | 37.53 | 37.05 | 37.43 | 8,398,875 | +0.28(+0.76%) |
Jun 29, 2004 | 37.12 | 37.42 | 36.90 | 37.15 | 4,597,313 | +0.04(+0.10%) |
Jun 28, 2004 | 37.58 | 37.58 | 37.04 | 37.12 | 5,592,953 | -0.09(-0.23%) |
Jun 25, 2004 | 37.73 | 37.97 | 37.10 | 37.20 | 5,147,925 | -0.26(-0.70%) |
Jun 24, 2004 | 37.28 | 37.85 | 37.18 | 37.46 | 6,419,576 | +0.22(+0.59%) |
Jun 23, 2004 | 37.00 | 37.24 | 36.47 | 37.24 | 5,799,186 | +0.25(+0.67%) |
Jun 22, 2004 | 35.93 | 37.10 | 35.84 | 36.99 | 9,435,537 | +0.64(+1.76%) |
Jun 21, 2004 | 36.55 | 37.10 | 36.25 | 36.36 | 4,705,011 | -0.28(-0.77%) |
Jun 18, 2004 | 36.24 | 37.09 | 36.23 | 36.64 | 3,737,704 | +0.02(+0.06%) |
Jun 17, 2004 | 36.85 | 36.85 | 36.39 | 36.62 | 4,845,553 | -0.37(-1.00%) |
Jun 16, 2004 | 36.38 | 37.03 | 36.21 | 36.99 | 6,694,882 | +0.72(+1.98%) |
Jun 15, 2004 | 37.38 | 37.56 | 36.06 | 36.27 | 8,762,144 | -0.77(-2.09%) |
Jun 14, 2004 | 37.43 | 37.47 | 36.59 | 37.04 | 4,736,587 | -0.72(-1.90%) |
Jun 10, 2004 | 38.09 | 38.20 | 37.63 | 37.76 | 3,766,602 | -0.48(-1.24%) |
Jun 09, 2004 | 38.52 | 38.65 | 38.03 | 38.24 | 3,184,555 | -0.47(-1.21%) |
Jun 08, 2004 | 38.29 | 38.76 | 38.25 | 38.70 | 3,848,503 | -0.06(-0.15%) |
Jun 07, 2004 | 37.95 | 38.83 | 37.91 | 38.76 | 4,341,037 | +1.14(+3.04%) |
Jun 04, 2004 | 37.42 | 37.73 | 37.19 | 37.62 | 5,390,104 | +0.73(+1.98%) |
Jun 03, 2004 | 37.46 | 37.56 | 36.89 | 36.89 | 8,059,148 | -0.91(-2.40%) |
Jun 02, 2004 | 37.94 | 38.02 | 37.34 | 37.80 | 4,696,694 | -0.04(-0.09%) |
Jun 01, 2004 | 38.07 | 38.08 | 37.38 | 37.83 | 4,456,065 | -0.13(-0.34%) |
May 28, 2004 | 38.34 | 38.37 | 37.63 | 37.96 | 5,047,275 | -0.38(-1.00%) |
May 27, 2004 | 38.63 | 38.87 | 38.09 | 38.34 | 5,428,165 | -0.11(-0.28%) |
May 26, 2004 | 38.23 | 38.66 | 37.87 | 38.45 | 6,234,206 | +0.23(+0.59%) |
May 25, 2004 | 37.35 | 38.34 | 37.03 | 38.22 | 7,668,109 | +0.43(+1.13%) |
May 24, 2004 | 37.48 | 37.81 | 37.33 | 37.80 | 5,205,721 | +0.53(+1.43%) |
May 21, 2004 | 37.49 | 37.73 | 37.12 | 37.26 | 5,146,656 | +0.19(+0.52%) |
May 20, 2004 | 37.07 | 37.40 | 36.82 | 37.07 | 5,801,160 | +0.18(+0.50%) |
May 19, 2004 | 36.89 | 37.51 | 36.75 | 36.89 | 7,011,350 | +0.48(+1.33%) |
May 18, 2004 | 35.99 | 36.60 | 35.99 | 36.41 | 5,547,281 | +0.50(+1.40%) |
May 17, 2004 | 36.36 | 36.54 | 35.72 | 35.90 | 10,288,097 | -1.04(-2.82%) |
May 14, 2004 | 37.60 | 37.82 | 36.84 | 36.95 | 7,661,061 | -0.40(-1.08%) |
May 13, 2004 | 37.23 | 38.17 | 37.22 | 37.35 | 7,383,217 | -0.09(-0.25%) |
May 12, 2004 | 36.92 | 37.49 | 36.03 | 37.44 | 8,212,941 | +0.24(+0.65%) |
May 11, 2004 | 37.38 | 37.46 | 36.61 | 37.20 | 7,526,438 | +0.24(+0.65%) |
May 10, 2004 | 36.41 | 36.99 | 35.63 | 36.96 | 10,204,504 | +0.11(+0.31%) |
May 07, 2004 | 36.94 | 37.60 | 36.43 | 36.85 | 9,258,625 | -0.27(-0.73%) |
May 06, 2004 | 36.75 | 37.31 | 36.50 | 37.12 | 7,850,941 | -0.13(-0.34%) |
May 05, 2004 | 37.85 | 37.85 | 37.15 | 37.24 | 7,005,147 | +0.01(+0.04%) |
May 04, 2004 | 36.51 | 37.56 | 36.51 | 37.23 | 10,170,955 | +0.72(+1.96%) |