Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 48.39 | 48.46 | 48.11 | 48.37 | 26,617,436 | -0.01(-0.02%) |
Mar 30, 2005 | 47.75 | 48.41 | 47.74 | 48.38 | 24,454,242 | +0.70(+1.47%) |
Mar 29, 2005 | 48.29 | 48.74 | 47.46 | 47.68 | 27,541,452 | -0.69(-1.43%) |
Mar 28, 2005 | 48.51 | 48.71 | 48.29 | 48.37 | 15,890,863 | +0.02(+0.04%) |
Mar 24, 2005 | 48.43 | 48.81 | 48.31 | 48.35 | 20,583,676 | -0.04(-0.08%) |
Mar 23, 2005 | 48.71 | 48.72 | 48.31 | 48.39 | 26,617,184 | -0.36(-0.73%) |
Mar 22, 2005 | 49.14 | 49.70 | 48.75 | 48.75 | 38,980,924 | -0.34(-0.69%) |
Mar 21, 2005 | 49.13 | 49.21 | 48.77 | 49.08 | 20,947,828 | +0.06(+0.12%) |
Mar 18, 2005 | 49.32 | 49.38 | 48.90 | 49.02 | 30,482,952 | -0.27(-0.54%) |
Mar 17, 2005 | 49.31 | 49.59 | 49.04 | 49.29 | 24,752,484 | +0.00(+0.00%) |
Mar 16, 2005 | 49.40 | 49.61 | 49.08 | 49.29 | 27,263,414 | -0.28(-0.56%) |
Mar 15, 2005 | 50.10 | 50.22 | 49.46 | 49.57 | 23,337,038 | -0.34(-0.67%) |
Mar 14, 2005 | 49.68 | 49.90 | 49.45 | 49.90 | 18,916,960 | +0.37(+0.75%) |
Mar 11, 2005 | 49.70 | 49.93 | 49.26 | 49.53 | 19,613,446 | -0.04(-0.07%) |
Mar 10, 2005 | 49.85 | 50.17 | 49.28 | 49.57 | 29,068,012 | -0.21(-0.43%) |
Mar 09, 2005 | 50.24 | 50.35 | 49.78 | 49.78 | 29,473,326 | -0.57(-1.13%) |
Mar 08, 2005 | 50.84 | 50.95 | 50.31 | 50.35 | 19,239,192 | -0.48(-0.95%) |
Mar 07, 2005 | 51.04 | 51.19 | 50.79 | 50.83 | 16,880,034 | -0.13(-0.25%) |
Mar 04, 2005 | 50.75 | 51.05 | 50.50 | 50.96 | 20,462,966 | +0.62(+1.23%) |
Mar 03, 2005 | 50.53 | 50.66 | 50.01 | 50.34 | 22,088,264 | +0.04(+0.09%) |
Mar 02, 2005 | 50.18 | 50.79 | 50.09 | 50.30 | 26,658,852 | -0.09(-0.18%) |
Mar 01, 2005 | 50.16 | 50.52 | 50.01 | 50.39 | 24,634,802 | +0.38(+0.77%) |
Feb 28, 2005 | 50.25 | 50.40 | 49.64 | 50.01 | 22,960,764 | -0.31(-0.62%) |
Feb 25, 2005 | 49.42 | 50.33 | 49.42 | 50.32 | 29,974,098 | +0.82(+1.66%) |
Feb 24, 2005 | 48.98 | 49.56 | 48.62 | 49.49 | 21,429,660 | +0.46(+0.94%) |
Feb 23, 2005 | 48.90 | 49.33 | 48.83 | 49.04 | 22,089,274 | +0.29(+0.59%) |
Feb 22, 2005 | 49.46 | 49.78 | 48.71 | 48.75 | 34,422,208 | -0.97(-1.95%) |
Feb 18, 2005 | 49.78 | 50.06 | 49.50 | 49.72 | 19,674,054 | -0.12(-0.25%) |
Feb 17, 2005 | 50.45 | 50.56 | 49.80 | 49.84 | 21,904,168 | -0.44(-0.88%) |
Feb 16, 2005 | 50.05 | 50.61 | 49.87 | 50.28 | 23,818,112 | +0.15(+0.30%) |
Feb 15, 2005 | 50.15 | 50.43 | 49.83 | 50.13 | 18,250,274 | +0.04(+0.09%) |
Feb 14, 2005 | 50.05 | 50.29 | 49.78 | 50.09 | 11,332,398 | -0.04(-0.09%) |
Feb 11, 2005 | 49.36 | 50.19 | 49.01 | 50.13 | 22,790,052 | +0.80(+1.63%) |
Feb 10, 2005 | 49.40 | 49.59 | 49.03 | 49.33 | 25,733,068 | +0.09(+0.18%) |
Feb 09, 2005 | 50.48 | 50.49 | 49.24 | 49.24 | 34,663,376 | -1.07(-2.13%) |
Feb 08, 2005 | 50.18 | 50.47 | 50.13 | 50.31 | 13,499,128 | +0.12(+0.24%) |
Feb 07, 2005 | 50.31 | 50.51 | 49.97 | 50.19 | 15,599,441 | -0.01(-0.02%) |
Feb 04, 2005 | 49.58 | 50.31 | 49.52 | 50.20 | 24,702,734 | +0.62(+1.25%) |
Feb 03, 2005 | 49.72 | 49.78 | 49.20 | 49.58 | 18,853,070 | -0.27(-0.54%) |
Feb 02, 2005 | 49.55 | 49.89 | 49.47 | 49.85 | 22,435,750 | +0.38(+0.76%) |
Feb 01, 2005 | 49.20 | 49.65 | 49.13 | 49.47 | 25,641,902 | +0.28(+0.56%) |
Jan 31, 2005 | 48.91 | 49.30 | 48.76 | 49.20 | 28,807,146 | +0.57(+1.17%) |
Jan 28, 2005 | 48.83 | 48.83 | 48.06 | 48.63 | 27,966,464 | -0.04(-0.08%) |
Jan 27, 2005 | 48.46 | 49.00 | 48.37 | 48.67 | 26,520,716 | +0.14(+0.29%) |
Jan 26, 2005 | 48.08 | 48.67 | 47.96 | 48.53 | 23,173,650 | +0.64(+1.33%) |
Jan 25, 2005 | 47.98 | 48.39 | 47.70 | 47.89 | 27,853,330 | +0.12(+0.26%) |
Jan 24, 2005 | 48.28 | 48.51 | 47.59 | 47.77 | 23,424,666 | -0.37(-0.77%) |
Jan 21, 2005 | 48.33 | 48.70 | 47.97 | 48.14 | 28,170,006 | -0.11(-0.23%) |
Jan 20, 2005 | 48.37 | 48.69 | 48.16 | 48.25 | 37,469,264 | -0.29(-0.60%) |
Jan 19, 2005 | 49.22 | 49.40 | 48.54 | 48.54 | 25,499,980 | -0.70(-1.43%) |
Jan 18, 2005 | 48.55 | 49.42 | 48.48 | 49.24 | 21,208,442 | +0.58(+1.19%) |
Jan 14, 2005 | 48.35 | 48.75 | 48.24 | 48.66 | 17,097,716 | +0.46(+0.95%) |
Jan 13, 2005 | 48.43 | 48.66 | 47.97 | 48.20 | 23,915,590 | -0.15(-0.30%) |
Jan 12, 2005 | 48.22 | 48.51 | 47.62 | 48.35 | 31,305,450 | +0.20(+0.41%) |
Jan 11, 2005 | 48.50 | 48.54 | 48.01 | 48.15 | 29,469,792 | -0.59(-1.22%) |
Jan 10, 2005 | 48.31 | 49.18 | 48.27 | 48.75 | 29,611,968 | +0.49(+1.02%) |
Jan 07, 2005 | 48.91 | 49.06 | 48.23 | 48.26 | 26,397,480 | -0.54(-1.11%) |
Jan 06, 2005 | 48.84 | 49.26 | 48.49 | 48.80 | 29,383,678 | +0.26(+0.53%) |
Jan 05, 2005 | 49.47 | 49.61 | 48.54 | 48.54 | 37,800,588 | -0.99(-2.00%) |
Jan 04, 2005 | 50.71 | 50.75 | 49.44 | 49.53 | 34,663,628 | -1.09(-2.14%) |
Jan 03, 2005 | 51.55 | 51.64 | 50.35 | 50.62 | 20,325,334 | -0.67(-1.30%) |
Dec 31, 2004 | 51.43 | 51.74 | 51.23 | 51.28 | 19,041,964 | -0.03(-0.06%) |
Dec 30, 2004 | 51.58 | 51.64 | 51.31 | 51.31 | 10,096,756 | -0.18(-0.35%) |
Dec 29, 2004 | 51.44 | 51.64 | 51.32 | 51.49 | 11,696,550 | -0.00(-0.01%) |
Dec 28, 2004 | 50.87 | 51.56 | 50.87 | 51.50 | 11,345,277 | +0.67(+1.32%) |
Dec 27, 2004 | 51.48 | 51.48 | 50.55 | 50.83 | 13,052,145 | -0.33(-0.64%) |
Dec 23, 2004 | 51.14 | 51.36 | 51.11 | 51.15 | 10,562,174 | -0.03(-0.06%) |
Dec 22, 2004 | 51.12 | 51.42 | 51.03 | 51.19 | 9,210,367 | +0.10(+0.19%) |
Dec 21, 2004 | 50.67 | 51.11 | 50.53 | 51.09 | 11,547,303 | +0.53(+1.06%) |
Dec 20, 2004 | 50.75 | 51.06 | 50.30 | 50.55 | 15,141,347 | -0.06(-0.12%) |
Dec 17, 2004 | 50.67 | 50.90 | 50.43 | 50.61 | 24,355,502 | -0.21(-0.41%) |
Dec 16, 2004 | 51.22 | 51.25 | 50.55 | 50.82 | 17,408,332 | -0.40(-0.78%) |
Dec 15, 2004 | 50.81 | 51.28 | 50.77 | 51.22 | 13,350,386 | +0.42(+0.83%) |
Dec 14, 2004 | 50.47 | 50.94 | 50.45 | 50.79 | 14,245,109 | +0.27(+0.54%) |
Dec 13, 2004 | 50.23 | 50.52 | 49.87 | 50.52 | 14,093,084 | +0.55(+1.09%) |
Dec 10, 2004 | 49.50 | 50.13 | 49.43 | 49.97 | 13,390,791 | +0.38(+0.77%) |
Dec 09, 2004 | 49.65 | 49.87 | 49.06 | 49.59 | 23,684,522 | -0.38(-0.76%) |
Dec 08, 2004 | 49.50 | 49.97 | 49.34 | 49.97 | 14,668,353 | +0.55(+1.11%) |
Dec 07, 2004 | 50.48 | 50.58 | 49.38 | 49.42 | 16,690,129 | -0.88(-1.76%) |
Dec 06, 2004 | 50.68 | 50.75 | 50.23 | 50.31 | 7,897,450 | -0.24(-0.47%) |
Dec 03, 2004 | 50.65 | 51.01 | 50.54 | 50.54 | 16,810,840 | -0.10(-0.19%) |
Dec 02, 2004 | 50.69 | 51.01 | 50.51 | 50.64 | 16,270,925 | -0.07(-0.14%) |
Dec 01, 2004 | 50.22 | 50.94 | 50.16 | 50.71 | 24,144,890 | +0.47(+0.93%) |
Nov 30, 2004 | 50.08 | 50.28 | 49.94 | 50.24 | 18,280,074 | +0.37(+0.74%) |
Nov 29, 2004 | 50.06 | 50.32 | 49.48 | 49.87 | 21,880,178 | +0.18(+0.36%) |
Nov 26, 2004 | 49.76 | 50.05 | 49.70 | 49.70 | 7,798,963 | +0.03(+0.06%) |
Nov 24, 2004 | 49.42 | 49.85 | 49.36 | 49.66 | 14,405,214 | +0.30(+0.60%) |
Nov 23, 2004 | 49.07 | 49.40 | 48.62 | 49.37 | 27,601,050 | +0.30(+0.62%) |
Nov 22, 2004 | 48.37 | 49.12 | 48.35 | 49.06 | 17,589,144 | +0.51(+1.06%) |
Nov 19, 2004 | 49.06 | 49.08 | 48.36 | 48.55 | 14,452,690 | -0.52(-1.07%) |
Nov 18, 2004 | 49.16 | 49.26 | 48.81 | 49.07 | 15,828,993 | -0.08(-0.15%) |
Nov 17, 2004 | 49.12 | 49.63 | 48.95 | 49.15 | 18,927,314 | +0.26(+0.53%) |
Nov 16, 2004 | 49.12 | 49.21 | 48.73 | 48.88 | 14,783,256 | -0.44(-0.88%) |
Nov 15, 2004 | 49.06 | 49.32 | 48.85 | 49.32 | 11,858,929 | +0.28(+0.57%) |
Nov 12, 2004 | 48.60 | 49.12 | 48.45 | 49.04 | 15,963,845 | +0.49(+1.02%) |
Nov 11, 2004 | 48.16 | 48.70 | 48.11 | 48.55 | 10,920,770 | +0.48(+0.99%) |
Nov 10, 2004 | 47.82 | 48.37 | 47.76 | 48.07 | 14,187,531 | +0.34(+0.72%) |
Nov 09, 2004 | 47.58 | 47.97 | 47.52 | 47.73 | 8,344,685 | +0.17(+0.36%) |
Nov 08, 2004 | 47.71 | 47.86 | 47.43 | 47.56 | 6,860,299 | -0.17(-0.35%) |
Nov 05, 2004 | 47.68 | 48.01 | 47.38 | 47.72 | 13,455,692 | +0.21(+0.45%) |
Nov 04, 2004 | 46.94 | 47.55 | 46.66 | 47.51 | 15,850,963 | +0.57(+1.22%) |
Nov 03, 2004 | 46.89 | 47.16 | 46.62 | 46.94 | 23,873,164 | +0.74(+1.61%) |
Nov 02, 2004 | 46.44 | 46.75 | 45.99 | 46.19 | 16,410,828 | -0.18(-0.39%) |
Nov 01, 2004 | 46.15 | 46.43 | 45.82 | 46.37 | 16,866,396 | +0.36(+0.79%) |
Oct 29, 2004 | 46.13 | 46.38 | 45.84 | 46.01 | 15,117,609 | -0.08(-0.18%) |
Oct 28, 2004 | 46.31 | 46.36 | 45.88 | 46.09 | 13,547,361 | -0.17(-0.37%) |
Oct 27, 2004 | 45.68 | 46.40 | 45.61 | 46.26 | 23,601,692 | +0.45(+0.98%) |
Oct 26, 2004 | 45.24 | 45.82 | 44.74 | 45.82 | 19,820,522 | +0.59(+1.31%) |
Oct 25, 2004 | 44.66 | 45.32 | 44.57 | 45.22 | 19,407,632 | +0.48(+1.07%) |
Oct 22, 2004 | 45.52 | 45.66 | 44.71 | 44.74 | 21,255,664 | -0.78(-1.71%) |
Oct 21, 2004 | 45.04 | 45.60 | 44.80 | 45.52 | 13,417,560 | +0.57(+1.27%) |
Oct 20, 2004 | 44.56 | 45.10 | 44.38 | 44.95 | 18,905,344 | +0.23(+0.52%) |
Oct 19, 2004 | 45.35 | 45.57 | 44.67 | 44.72 | 18,510,130 | -0.47(-1.03%) |
Oct 18, 2004 | 44.87 | 45.32 | 44.64 | 45.18 | 17,740,160 | +0.19(+0.42%) |
Oct 15, 2004 | 44.75 | 45.24 | 44.47 | 44.99 | 20,578,626 | +0.46(+1.03%) |
Oct 14, 2004 | 44.87 | 45.04 | 44.53 | 44.53 | 17,081,554 | -0.29(-0.65%) |
Oct 13, 2004 | 45.83 | 45.91 | 44.81 | 44.83 | 22,813,286 | -0.66(-1.45%) |
Oct 12, 2004 | 45.23 | 45.68 | 44.98 | 45.49 | 17,771,474 | -0.11(-0.23%) |
Oct 11, 2004 | 45.53 | 45.63 | 45.31 | 45.59 | 9,995,996 | +0.21(+0.47%) |
Oct 08, 2004 | 45.80 | 46.08 | 45.38 | 45.38 | 19,565,718 | -0.58(-1.26%) |
Oct 07, 2004 | 46.63 | 46.68 | 45.93 | 45.96 | 13,086,994 | -0.78(-1.67%) |
Oct 06, 2004 | 46.41 | 46.83 | 46.28 | 46.74 | 11,793,018 | +0.30(+0.65%) |
Oct 05, 2004 | 46.42 | 46.64 | 46.23 | 46.44 | 12,949,617 | -0.04(-0.09%) |
Oct 04, 2004 | 46.57 | 46.80 | 46.41 | 46.48 | 16,883,568 | +0.26(+0.57%) |
Oct 01, 2004 | 45.37 | 46.23 | 45.31 | 46.22 | 20,793,026 | +1.14(+2.52%) |
Sep 30, 2004 | 44.88 | 45.38 | 44.87 | 45.08 | 21,839,268 | +0.00(+0.00%) |
Sep 29, 2004 | 44.57 | 45.08 | 44.54 | 45.08 | 20,295,032 | +0.42(+0.93%) |
Sep 28, 2004 | 44.18 | 44.67 | 44.01 | 44.67 | 17,080,040 | +0.53(+1.19%) |
Sep 27, 2004 | 44.50 | 44.51 | 43.99 | 44.14 | 20,137,450 | -0.48(-1.07%) |
Sep 24, 2004 | 44.75 | 44.98 | 44.61 | 44.62 | 13,453,924 | -0.02(-0.05%) |
Sep 23, 2004 | 44.78 | 44.91 | 44.58 | 44.64 | 11,967,518 | -0.04(-0.10%) |
Sep 22, 2004 | 45.15 | 45.19 | 44.66 | 44.68 | 18,913,678 | -0.77(-1.69%) |
Sep 21, 2004 | 45.29 | 45.68 | 45.23 | 45.45 | 12,122,320 | +0.34(+0.76%) |
Sep 20, 2004 | 45.11 | 45.41 | 44.99 | 45.11 | 13,876,159 | -0.20(-0.45%) |
Sep 17, 2004 | 45.38 | 45.49 | 44.96 | 45.31 | 15,417,112 | -0.08(-0.17%) |
Sep 16, 2004 | 45.08 | 45.47 | 45.01 | 45.39 | 12,192,777 | +0.48(+1.08%) |
Sep 15, 2004 | 45.04 | 45.06 | 44.69 | 44.91 | 13,547,361 | -0.27(-0.60%) |
Sep 14, 2004 | 45.25 | 45.29 | 44.81 | 45.18 | 11,555,890 | -0.09(-0.20%) |
Sep 13, 2004 | 45.08 | 45.49 | 45.05 | 45.27 | 17,115,898 | +0.24(+0.54%) |
Sep 10, 2004 | 44.75 | 45.11 | 44.41 | 45.03 | 14,801,438 | +0.41(+0.92%) |
Sep 09, 2004 | 44.24 | 44.94 | 44.23 | 44.62 | 15,204,985 | +0.37(+0.83%) |
Sep 08, 2004 | 44.37 | 44.77 | 44.00 | 44.25 | 15,046,647 | -0.24(-0.53%) |
Sep 07, 2004 | 44.28 | 44.61 | 44.12 | 44.49 | 14,450,165 | +0.55(+1.26%) |
Sep 03, 2004 | 44.21 | 44.43 | 43.72 | 43.93 | 13,844,340 | -0.49(-1.11%) |
Sep 02, 2004 | 43.56 | 44.43 | 43.53 | 44.43 | 12,186,716 | +0.77(+1.76%) |
Sep 01, 2004 | 43.20 | 43.99 | 43.20 | 43.66 | 25,398,966 | +0.76(+1.76%) |
Aug 31, 2004 | 43.08 | 43.36 | 42.72 | 42.90 | 31,453,940 | -0.07(-0.16%) |
Aug 30, 2004 | 43.32 | 43.48 | 42.93 | 42.97 | 12,680,922 | -0.50(-1.14%) |
Aug 27, 2004 | 43.22 | 43.66 | 43.22 | 43.46 | 10,193,729 | +0.34(+0.79%) |
Aug 26, 2004 | 43.30 | 43.45 | 43.08 | 43.12 | 11,959,942 | -0.18(-0.41%) |
Aug 25, 2004 | 43.11 | 43.46 | 42.77 | 43.30 | 18,004,814 | +0.17(+0.39%) |
Aug 24, 2004 | 43.26 | 43.36 | 42.81 | 43.13 | 14,603,452 | +0.12(+0.28%) |
Aug 23, 2004 | 43.35 | 43.50 | 42.85 | 43.01 | 15,924,703 | -0.16(-0.37%) |
Aug 20, 2004 | 42.42 | 43.32 | 42.34 | 43.17 | 15,057,758 | +0.75(+1.77%) |
Aug 19, 2004 | 42.66 | 42.80 | 42.26 | 42.42 | 12,778,147 | -0.36(-0.85%) |
Aug 18, 2004 | 41.64 | 42.81 | 41.58 | 42.78 | 16,851,498 | +0.89(+2.14%) |
Aug 17, 2004 | 41.94 | 42.15 | 41.71 | 41.89 | 13,082,954 | +0.26(+0.63%) |
Aug 16, 2004 | 41.01 | 41.73 | 40.96 | 41.63 | 20,903,382 | +0.70(+1.71%) |
Aug 13, 2004 | 41.01 | 41.21 | 40.66 | 40.93 | 12,183,685 | -0.01(-0.02%) |
Aug 12, 2004 | 41.26 | 41.35 | 40.79 | 40.93 | 12,630,921 | -0.60(-1.44%) |
Aug 11, 2004 | 41.30 | 41.74 | 40.83 | 41.53 | 16,515,124 | -0.06(-0.13%) |
Aug 10, 2004 | 40.99 | 41.87 | 40.97 | 41.59 | 22,947,632 | +0.64(+1.57%) |
Aug 09, 2004 | 41.14 | 41.28 | 40.83 | 40.95 | 13,110,227 | -0.13(-0.32%) |
Aug 06, 2004 | 41.46 | 41.58 | 40.93 | 41.08 | 23,558,256 | -0.88(-2.10%) |
Aug 05, 2004 | 42.76 | 42.81 | 41.87 | 41.95 | 20,062,196 | -0.79(-1.84%) |
Aug 04, 2004 | 42.52 | 43.16 | 42.25 | 42.74 | 24,465,606 | -0.04(-0.08%) |
Aug 03, 2004 | 43.33 | 43.38 | 42.76 | 42.78 | 18,099,260 | -0.62(-1.43%) |
Aug 02, 2004 | 43.24 | 43.63 | 42.90 | 43.40 | 15,947,431 | -0.16(-0.36%) |
Jul 30, 2004 | 43.24 | 43.63 | 43.16 | 43.56 | 15,620,401 | +0.24(+0.55%) |
Jul 29, 2004 | 43.08 | 43.43 | 42.87 | 43.32 | 13,943,332 | +0.51(+1.18%) |
Jul 28, 2004 | 42.77 | 43.04 | 42.13 | 42.81 | 25,783,322 | -0.04(-0.08%) |
Jul 27, 2004 | 42.28 | 43.04 | 42.24 | 42.85 | 20,622,566 | +0.78(+1.86%) |
Jul 26, 2004 | 42.72 | 42.86 | 41.86 | 42.07 | 20,998,840 | -0.56(-1.31%) |
Jul 23, 2004 | 43.03 | 43.11 | 42.53 | 42.62 | 23,969,632 | -0.62(-1.43%) |
Jul 22, 2004 | 43.19 | 43.37 | 42.45 | 43.24 | 23,602,198 | +0.07(+0.16%) |
Jul 21, 2004 | 44.65 | 44.70 | 43.17 | 43.17 | 23,155,972 | -1.40(-3.14%) |
Jul 20, 2004 | 43.82 | 44.71 | 43.73 | 44.57 | 12,540,767 | +0.87(+1.98%) |
Jul 19, 2004 | 43.89 | 43.95 | 43.42 | 43.70 | 24,309,036 | -0.06(-0.13%) |
Jul 16, 2004 | 44.58 | 44.60 | 43.72 | 43.76 | 16,535,326 | -0.49(-1.12%) |
Jul 15, 2004 | 44.32 | 44.58 | 44.16 | 44.25 | 9,437,647 | +0.10(+0.22%) |
Jul 14, 2004 | 44.06 | 44.72 | 43.99 | 44.15 | 15,887,833 | -0.26(-0.58%) |
Jul 13, 2004 | 44.48 | 44.66 | 44.35 | 44.41 | 8,634,593 | +0.06(+0.13%) |
Jul 12, 2004 | 44.43 | 44.65 | 44.02 | 44.35 | 16,639,622 | -0.26(-0.58%) |
Jul 09, 2004 | 44.47 | 44.63 | 44.29 | 44.61 | 14,445,367 | +0.29(+0.66%) |
Jul 08, 2004 | 44.85 | 45.13 | 44.19 | 44.32 | 17,157,062 | -0.82(-1.82%) |
Jul 07, 2004 | 45.13 | 45.54 | 45.02 | 45.13 | 10,990,469 | -0.06(-0.12%) |
Jul 06, 2004 | 45.72 | 45.76 | 45.04 | 45.19 | 16,489,618 | -0.82(-1.79%) |
Jul 02, 2004 | 45.97 | 46.11 | 45.66 | 46.01 | 9,542,700 | +0.14(+0.31%) |
Jul 01, 2004 | 46.66 | 46.76 | 45.87 | 45.87 | 21,147,580 | -0.85(-1.82%) |
Jun 30, 2004 | 46.50 | 46.72 | 46.35 | 46.72 | 13,794,843 | +0.26(+0.56%) |
Jun 29, 2004 | 45.99 | 46.62 | 45.99 | 46.46 | 9,853,315 | +0.38(+0.83%) |
Jun 28, 2004 | 46.21 | 46.49 | 45.97 | 46.08 | 19,585,414 | -0.10(-0.21%) |
Jun 25, 2004 | 45.43 | 46.33 | 45.43 | 46.17 | 16,031,019 | +0.42(+0.91%) |
Jun 24, 2004 | 45.90 | 46.17 | 45.69 | 45.76 | 10,482,626 | -0.17(-0.36%) |
Jun 23, 2004 | 45.13 | 45.97 | 45.12 | 45.92 | 20,680,648 | +0.68(+1.51%) |
Jun 22, 2004 | 44.92 | 45.26 | 44.51 | 45.24 | 12,615,516 | +0.35(+0.78%) |
Jun 21, 2004 | 45.09 | 45.30 | 44.87 | 44.89 | 7,758,305 | -0.18(-0.40%) |
Jun 18, 2004 | 44.77 | 45.29 | 44.75 | 45.07 | 14,483,752 | +0.15(+0.34%) |
Jun 17, 2004 | 44.95 | 45.17 | 44.61 | 44.92 | 21,651,636 | -0.11(-0.25%) |
Jun 16, 2004 | 44.87 | 45.11 | 44.72 | 45.03 | 10,938,195 | +0.09(+0.19%) |
Jun 15, 2004 | 44.46 | 45.08 | 44.43 | 44.94 | 25,258,054 | +0.80(+1.82%) |
Jun 14, 2004 | 44.72 | 44.79 | 44.05 | 44.14 | 14,177,430 | -0.88(-1.96%) |
Jun 10, 2004 | 45.12 | 45.20 | 44.78 | 45.02 | 11,440,482 | +0.18(+0.40%) |
Jun 09, 2004 | 45.56 | 45.74 | 44.85 | 44.85 | 13,038,508 | -0.83(-1.81%) |
Jun 08, 2004 | 45.58 | 45.77 | 45.47 | 45.67 | 7,889,369 | -0.04(-0.10%) |
Jun 07, 2004 | 45.10 | 45.75 | 44.98 | 45.72 | 12,543,039 | +0.81(+1.81%) |
Jun 04, 2004 | 44.80 | 45.18 | 44.60 | 44.91 | 13,918,332 | +0.55(+1.25%) |
Jun 03, 2004 | 45.16 | 45.21 | 44.35 | 44.35 | 14,930,482 | -0.87(-1.93%) |
Jun 02, 2004 | 45.46 | 45.51 | 45.03 | 45.22 | 16,232,287 | -0.15(-0.33%) |
Jun 01, 2004 | 44.75 | 45.38 | 44.70 | 45.37 | 15,059,274 | +0.43(+0.95%) |
May 28, 2004 | 44.85 | 45.02 | 44.66 | 44.94 | 8,647,220 | +0.08(+0.18%) |
May 27, 2004 | 45.00 | 45.25 | 44.50 | 44.87 | 25,004,764 | +0.01(+0.03%) |
May 26, 2004 | 44.52 | 44.85 | 44.37 | 44.85 | 16,276,481 | +0.30(+0.68%) |
May 25, 2004 | 43.54 | 44.72 | 43.41 | 44.55 | 18,901,052 | +0.91(+2.09%) |
May 24, 2004 | 43.46 | 43.73 | 43.24 | 43.64 | 13,640,041 | +0.56(+1.30%) |
May 21, 2004 | 42.83 | 43.24 | 42.70 | 43.08 | 15,179,479 | +0.40(+0.94%) |
May 20, 2004 | 42.69 | 43.00 | 42.36 | 42.68 | 15,660,301 | +0.09(+0.20%) |
May 19, 2004 | 43.24 | 43.73 | 42.55 | 42.59 | 23,726,444 | -0.30(-0.71%) |
May 18, 2004 | 42.60 | 42.92 | 42.38 | 42.90 | 17,641,166 | +0.48(+1.13%) |
May 17, 2004 | 42.16 | 42.71 | 41.78 | 42.42 | 24,892,638 | -0.41(-0.95%) |
May 14, 2004 | 43.06 | 43.48 | 42.63 | 42.83 | 25,324,974 | -0.17(-0.39%) |
May 13, 2004 | 43.32 | 43.70 | 42.94 | 42.99 | 25,820,190 | -0.60(-1.37%) |
May 12, 2004 | 43.19 | 43.60 | 42.09 | 43.59 | 39,244,820 | +0.33(+0.76%) |
May 11, 2004 | 42.71 | 43.40 | 42.57 | 43.26 | 30,632,704 | +0.92(+2.18%) |
May 10, 2004 | 42.77 | 43.07 | 42.03 | 42.34 | 41,859,796 | -0.76(-1.77%) |
May 07, 2004 | 44.03 | 44.81 | 43.10 | 43.10 | 27,175,280 | -1.26(-2.85%) |
May 06, 2004 | 44.70 | 44.70 | 43.84 | 44.37 | 27,937,928 | -0.66(-1.46%) |
May 05, 2004 | 44.98 | 45.30 | 44.86 | 45.02 | 11,420,785 | +0.20(+0.44%) |
May 04, 2004 | 44.61 | 45.51 | 44.53 | 44.83 | 18,550,284 | +0.25(+0.56%) |
May 03, 2004 | 44.19 | 44.89 | 44.15 | 44.58 | 18,470,230 | +0.58(+1.31%) |
Apr 30, 2004 | 44.98 | 45.06 | 44.00 | 44.00 | 23,870,892 | -0.73(-1.63%) |
Apr 29, 2004 | 45.66 | 45.88 | 44.45 | 44.73 | 20,315,486 | -0.91(-1.99%) |
Apr 28, 2004 | 46.39 | 46.45 | 45.38 | 45.63 | 19,384,146 | -0.97(-2.09%) |
Apr 27, 2004 | 46.73 | 47.01 | 46.28 | 46.61 | 8,628,785 | -0.12(-0.25%) |
Apr 26, 2004 | 46.75 | 47.15 | 46.41 | 46.73 | 13,272,858 | +0.10(+0.21%) |
Apr 23, 2004 | 46.92 | 46.95 | 46.21 | 46.63 | 11,498,060 | -0.10(-0.21%) |
Apr 22, 2004 | 45.98 | 46.93 | 45.97 | 46.73 | 18,158,354 | +0.63(+1.37%) |
Apr 21, 2004 | 45.54 | 46.09 | 45.16 | 46.09 | 15,506,256 | +0.74(+1.63%) |
Apr 20, 2004 | 46.51 | 46.82 | 45.25 | 45.35 | 20,540,998 | -1.03(-2.21%) |
Apr 19, 2004 | 45.95 | 46.43 | 45.61 | 46.38 | 14,012,021 | +0.34(+0.74%) |
Apr 16, 2004 | 45.90 | 46.27 | 45.36 | 46.04 | 16,863,872 | +0.35(+0.76%) |
Apr 15, 2004 | 46.03 | 46.31 | 45.30 | 45.69 | 17,025,492 | -0.36(-0.77%) |
Apr 14, 2004 | 45.91 | 46.47 | 45.60 | 46.05 | 19,360,660 | -0.14(-0.31%) |
Apr 13, 2004 | 47.58 | 47.58 | 46.01 | 46.19 | 21,167,784 | -1.10(-2.33%) |
Apr 12, 2004 | 47.27 | 47.64 | 47.17 | 47.29 | 9,713,665 | +0.12(+0.26%) |
Apr 08, 2004 | 47.95 | 47.97 | 47.10 | 47.17 | 11,462,705 | -0.42(-0.89%) |
Apr 07, 2004 | 47.22 | 47.71 | 46.87 | 47.59 | 13,732,720 | +0.36(+0.75%) |
Apr 06, 2004 | 47.54 | 47.71 | 47.13 | 47.23 | 12,860,473 | -0.58(-1.22%) |
Apr 05, 2004 | 47.70 | 47.88 | 47.44 | 47.82 | 9,252,793 | +0.14(+0.29%) |
Apr 02, 2004 | 47.74 | 47.89 | 47.36 | 47.68 | 16,203,751 | +0.60(+1.27%) |