Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 45.52 | 45.70 | 44.74 | 45.63 | 72,607,120 | +0.59(+1.31%) |
Apr 28, 2005 | 46.03 | 46.05 | 45.04 | 45.04 | 38,466,728 | -1.18(-2.55%) |
Apr 27, 2005 | 46.03 | 46.55 | 45.62 | 46.22 | 41,920,168 | -0.02(-0.04%) |
Apr 26, 2005 | 46.70 | 47.17 | 45.95 | 46.24 | 39,138,828 | -0.66(-1.41%) |
Apr 25, 2005 | 46.65 | 46.98 | 46.52 | 46.90 | 24,048,556 | +0.43(+0.92%) |
Apr 22, 2005 | 47.09 | 47.16 | 45.96 | 46.47 | 38,102,012 | -0.76(-1.62%) |
Apr 21, 2005 | 46.59 | 47.27 | 45.95 | 47.23 | 40,943,972 | +1.13(+2.45%) |
Apr 20, 2005 | 46.88 | 46.96 | 46.00 | 46.11 | 40,040,516 | -0.73(-1.56%) |
Apr 19, 2005 | 46.37 | 46.85 | 46.31 | 46.84 | 40,592,640 | +0.76(+1.65%) |
Apr 18, 2005 | 45.70 | 46.23 | 45.38 | 46.08 | 44,636,852 | +0.29(+0.64%) |
Apr 15, 2005 | 46.45 | 46.70 | 45.53 | 45.78 | 65,202,924 | -0.64(-1.37%) |
Apr 14, 2005 | 47.40 | 47.61 | 46.42 | 46.42 | 47,082,020 | -0.95(-2.01%) |
Apr 13, 2005 | 48.14 | 48.22 | 47.29 | 47.37 | 32,773,716 | -0.86(-1.79%) |
Apr 12, 2005 | 47.72 | 48.35 | 47.23 | 48.24 | 41,361,980 | +0.45(+0.94%) |
Apr 11, 2005 | 48.05 | 48.10 | 47.67 | 47.79 | 24,196,564 | -0.24(-0.49%) |
Apr 08, 2005 | 48.72 | 48.83 | 47.96 | 48.03 | 24,635,032 | -0.74(-1.52%) |
Apr 07, 2005 | 48.37 | 48.90 | 48.26 | 48.77 | 18,937,726 | +0.19(+0.39%) |
Apr 06, 2005 | 48.55 | 48.94 | 48.44 | 48.58 | 24,902,004 | +0.15(+0.31%) |
Apr 05, 2005 | 48.35 | 48.56 | 48.20 | 48.43 | 22,555,340 | +0.09(+0.18%) |
Apr 04, 2005 | 48.08 | 48.45 | 47.67 | 48.34 | 38,615,496 | +0.18(+0.37%) |
Apr 01, 2005 | 48.59 | 48.87 | 47.84 | 48.16 | 30,339,916 | -0.20(-0.42%) |
Mar 31, 2005 | 48.38 | 48.45 | 48.10 | 48.36 | 26,621,778 | -0.01(-0.02%) |
Mar 30, 2005 | 47.74 | 48.40 | 47.73 | 48.37 | 24,458,232 | +0.70(+1.47%) |
Mar 29, 2005 | 48.29 | 48.73 | 47.45 | 47.67 | 27,545,946 | -0.69(-1.43%) |
Mar 28, 2005 | 48.50 | 48.70 | 48.28 | 48.36 | 15,893,455 | +0.02(+0.04%) |
Mar 24, 2005 | 48.42 | 48.80 | 48.31 | 48.34 | 20,587,034 | -0.04(-0.08%) |
Mar 23, 2005 | 48.70 | 48.71 | 48.31 | 48.38 | 26,621,526 | -0.36(-0.73%) |
Mar 22, 2005 | 49.13 | 49.69 | 48.74 | 48.74 | 38,987,284 | -0.34(-0.69%) |
Mar 21, 2005 | 49.13 | 49.20 | 48.76 | 49.07 | 20,951,244 | +0.06(+0.12%) |
Mar 18, 2005 | 49.32 | 49.37 | 48.89 | 49.02 | 30,487,924 | -0.27(-0.54%) |
Mar 17, 2005 | 49.30 | 49.59 | 49.03 | 49.28 | 24,756,520 | +0.00(+0.00%) |
Mar 16, 2005 | 49.39 | 49.60 | 49.07 | 49.28 | 27,267,862 | -0.28(-0.56%) |
Mar 15, 2005 | 50.10 | 50.21 | 49.45 | 49.56 | 23,340,844 | -0.34(-0.67%) |
Mar 14, 2005 | 49.67 | 49.89 | 49.44 | 49.89 | 18,920,046 | +0.37(+0.75%) |
Mar 11, 2005 | 49.69 | 49.93 | 49.26 | 49.52 | 19,616,644 | -0.04(-0.07%) |
Mar 10, 2005 | 49.84 | 50.16 | 49.28 | 49.56 | 29,072,754 | -0.21(-0.43%) |
Mar 09, 2005 | 50.23 | 50.34 | 49.77 | 49.77 | 29,478,134 | -0.57(-1.13%) |
Mar 08, 2005 | 50.83 | 50.94 | 50.30 | 50.34 | 19,242,330 | -0.48(-0.95%) |
Mar 07, 2005 | 51.03 | 51.19 | 50.78 | 50.82 | 16,882,786 | -0.13(-0.25%) |
Mar 04, 2005 | 50.74 | 51.04 | 50.49 | 50.95 | 20,466,304 | +0.62(+1.23%) |
Mar 03, 2005 | 50.52 | 50.65 | 50.00 | 50.33 | 22,091,868 | +0.04(+0.09%) |
Mar 02, 2005 | 50.17 | 50.78 | 50.08 | 50.29 | 26,663,200 | -0.09(-0.18%) |
Mar 01, 2005 | 50.15 | 50.51 | 50.00 | 50.38 | 24,638,822 | +0.38(+0.77%) |
Feb 28, 2005 | 50.24 | 50.39 | 49.63 | 50.00 | 22,964,510 | -0.31(-0.62%) |
Feb 25, 2005 | 49.41 | 50.32 | 49.41 | 50.31 | 29,978,988 | +0.82(+1.66%) |
Feb 24, 2005 | 48.97 | 49.55 | 48.61 | 49.49 | 21,433,156 | +0.46(+0.94%) |
Feb 23, 2005 | 48.89 | 49.32 | 48.83 | 49.03 | 22,092,878 | +0.29(+0.59%) |
Feb 22, 2005 | 49.45 | 49.77 | 48.70 | 48.74 | 34,427,820 | -0.97(-1.95%) |
Feb 18, 2005 | 49.78 | 50.05 | 49.49 | 49.71 | 19,677,262 | -0.12(-0.25%) |
Feb 17, 2005 | 50.44 | 50.55 | 49.79 | 49.83 | 21,907,742 | -0.44(-0.88%) |
Feb 16, 2005 | 50.04 | 50.60 | 49.87 | 50.27 | 23,821,998 | +0.15(+0.30%) |
Feb 15, 2005 | 50.14 | 50.42 | 49.82 | 50.12 | 18,253,252 | +0.04(+0.09%) |
Feb 14, 2005 | 50.04 | 50.28 | 49.78 | 50.08 | 11,334,247 | -0.04(-0.09%) |
Feb 11, 2005 | 49.35 | 50.18 | 49.00 | 50.12 | 22,793,770 | +0.80(+1.63%) |
Feb 10, 2005 | 49.39 | 49.58 | 49.02 | 49.32 | 25,737,264 | +0.09(+0.18%) |
Feb 09, 2005 | 50.47 | 50.48 | 49.23 | 49.23 | 34,669,028 | -1.07(-2.13%) |
Feb 08, 2005 | 50.17 | 50.46 | 50.12 | 50.31 | 13,501,329 | +0.12(+0.24%) |
Feb 07, 2005 | 50.30 | 50.50 | 49.96 | 50.18 | 15,601,985 | -0.01(-0.02%) |
Feb 04, 2005 | 49.57 | 50.31 | 49.51 | 50.20 | 24,706,764 | +0.62(+1.25%) |
Feb 03, 2005 | 49.71 | 49.77 | 49.19 | 49.57 | 18,856,146 | -0.27(-0.54%) |
Feb 02, 2005 | 49.54 | 49.88 | 49.46 | 49.84 | 22,439,410 | +0.38(+0.76%) |
Feb 01, 2005 | 49.19 | 49.64 | 49.12 | 49.47 | 25,646,086 | +0.28(+0.56%) |
Jan 31, 2005 | 48.90 | 49.29 | 48.75 | 49.19 | 28,811,844 | +0.57(+1.17%) |
Jan 28, 2005 | 48.82 | 48.82 | 48.05 | 48.62 | 27,971,026 | -0.04(-0.08%) |
Jan 27, 2005 | 48.45 | 48.99 | 48.36 | 48.66 | 26,525,042 | +0.14(+0.29%) |
Jan 26, 2005 | 48.07 | 48.66 | 47.95 | 48.52 | 23,177,430 | +0.64(+1.33%) |
Jan 25, 2005 | 47.97 | 48.38 | 47.69 | 47.88 | 27,857,874 | +0.12(+0.26%) |
Jan 24, 2005 | 48.27 | 48.50 | 47.58 | 47.76 | 23,428,488 | -0.37(-0.77%) |
Jan 21, 2005 | 48.32 | 48.69 | 47.97 | 48.13 | 28,174,602 | -0.11(-0.23%) |
Jan 20, 2005 | 48.36 | 48.69 | 48.16 | 48.24 | 37,475,376 | -0.29(-0.60%) |
Jan 19, 2005 | 49.21 | 49.39 | 48.53 | 48.53 | 25,504,138 | -0.70(-1.43%) |
Jan 18, 2005 | 48.54 | 49.42 | 48.47 | 49.23 | 21,211,900 | +0.58(+1.19%) |
Jan 14, 2005 | 48.34 | 48.74 | 48.24 | 48.66 | 17,100,506 | +0.46(+0.95%) |
Jan 13, 2005 | 48.42 | 48.65 | 47.97 | 48.20 | 23,919,492 | -0.15(-0.30%) |
Jan 12, 2005 | 48.22 | 48.50 | 47.61 | 48.34 | 31,310,556 | +0.20(+0.41%) |
Jan 11, 2005 | 48.50 | 48.53 | 48.01 | 48.14 | 29,474,598 | -0.59(-1.22%) |
Jan 10, 2005 | 48.30 | 49.17 | 48.26 | 48.74 | 29,616,798 | +0.49(+1.02%) |
Jan 07, 2005 | 48.90 | 49.05 | 48.22 | 48.25 | 26,401,786 | -0.54(-1.11%) |
Jan 06, 2005 | 48.83 | 49.25 | 48.48 | 48.79 | 29,388,470 | +0.26(+0.53%) |
Jan 05, 2005 | 49.47 | 49.60 | 48.53 | 48.53 | 37,806,752 | -0.99(-2.00%) |
Jan 04, 2005 | 50.71 | 50.75 | 49.44 | 49.52 | 34,669,284 | -1.08(-2.14%) |
Jan 03, 2005 | 51.55 | 51.64 | 50.34 | 50.61 | 20,328,650 | -0.67(-1.30%) |
Dec 31, 2004 | 51.42 | 51.73 | 51.22 | 51.27 | 19,045,070 | -0.03(-0.06%) |
Dec 30, 2004 | 51.57 | 51.63 | 51.30 | 51.30 | 10,098,403 | -0.18(-0.35%) |
Dec 29, 2004 | 51.43 | 51.63 | 51.32 | 51.49 | 11,698,458 | -0.00(-0.01%) |
Dec 28, 2004 | 50.86 | 51.55 | 50.86 | 51.49 | 11,347,128 | +0.67(+1.32%) |
Dec 27, 2004 | 51.47 | 51.47 | 50.54 | 50.82 | 13,054,274 | -0.33(-0.64%) |
Dec 23, 2004 | 51.13 | 51.35 | 51.10 | 51.15 | 10,563,897 | -0.03(-0.06%) |
Dec 22, 2004 | 51.11 | 51.41 | 51.03 | 51.18 | 9,211,870 | +0.10(+0.19%) |
Dec 21, 2004 | 50.66 | 51.10 | 50.52 | 51.08 | 11,549,187 | +0.53(+1.06%) |
Dec 20, 2004 | 50.74 | 51.05 | 50.29 | 50.54 | 15,143,817 | -0.06(-0.12%) |
Dec 17, 2004 | 50.66 | 50.90 | 50.42 | 50.60 | 24,359,474 | -0.21(-0.41%) |
Dec 16, 2004 | 51.21 | 51.24 | 50.54 | 50.81 | 17,411,172 | -0.40(-0.78%) |
Dec 15, 2004 | 50.80 | 51.27 | 50.76 | 51.21 | 13,352,564 | +0.42(+0.83%) |
Dec 14, 2004 | 50.46 | 50.93 | 50.44 | 50.79 | 14,247,432 | +0.27(+0.54%) |
Dec 13, 2004 | 50.22 | 50.51 | 49.86 | 50.51 | 14,095,383 | +0.55(+1.09%) |
Dec 10, 2004 | 49.49 | 50.12 | 49.42 | 49.97 | 13,392,975 | +0.38(+0.77%) |
Dec 09, 2004 | 49.64 | 49.86 | 49.05 | 49.59 | 23,688,386 | -0.38(-0.76%) |
Dec 08, 2004 | 49.49 | 49.97 | 49.33 | 49.97 | 14,670,746 | +0.55(+1.11%) |
Dec 07, 2004 | 50.47 | 50.57 | 49.38 | 49.42 | 16,692,851 | -0.88(-1.76%) |
Dec 06, 2004 | 50.67 | 50.74 | 50.22 | 50.30 | 7,898,738 | -0.24(-0.47%) |
Dec 03, 2004 | 50.64 | 51.00 | 50.54 | 50.54 | 16,813,582 | -0.10(-0.19%) |
Dec 02, 2004 | 50.68 | 51.00 | 50.50 | 50.63 | 16,273,579 | -0.07(-0.14%) |
Dec 01, 2004 | 50.21 | 50.94 | 50.16 | 50.70 | 24,148,828 | +0.47(+0.93%) |
Nov 30, 2004 | 50.07 | 50.27 | 49.93 | 50.23 | 18,283,056 | +0.37(+0.74%) |
Nov 29, 2004 | 50.05 | 50.31 | 49.47 | 49.87 | 21,883,746 | +0.18(+0.36%) |
Nov 26, 2004 | 49.75 | 50.04 | 49.69 | 49.69 | 7,800,235 | +0.03(+0.06%) |
Nov 24, 2004 | 49.41 | 49.85 | 49.35 | 49.66 | 14,407,564 | +0.30(+0.60%) |
Nov 23, 2004 | 49.07 | 49.39 | 48.62 | 49.36 | 27,605,552 | +0.30(+0.62%) |
Nov 22, 2004 | 48.36 | 49.11 | 48.34 | 49.05 | 17,592,014 | +0.51(+1.06%) |
Nov 19, 2004 | 49.05 | 49.07 | 48.35 | 48.54 | 14,455,048 | -0.52(-1.07%) |
Nov 18, 2004 | 49.15 | 49.25 | 48.80 | 49.06 | 15,831,575 | -0.08(-0.15%) |
Nov 17, 2004 | 49.11 | 49.63 | 48.94 | 49.14 | 18,930,402 | +0.26(+0.53%) |
Nov 16, 2004 | 49.11 | 49.20 | 48.72 | 48.88 | 14,785,667 | -0.44(-0.88%) |
Nov 15, 2004 | 49.05 | 49.31 | 48.84 | 49.31 | 11,860,863 | +0.28(+0.57%) |
Nov 12, 2004 | 48.59 | 49.11 | 48.44 | 49.04 | 15,966,449 | +0.49(+1.02%) |
Nov 11, 2004 | 48.15 | 48.69 | 48.10 | 48.54 | 10,922,552 | +0.48(+0.99%) |
Nov 10, 2004 | 47.81 | 48.36 | 47.75 | 48.07 | 14,189,846 | +0.34(+0.72%) |
Nov 09, 2004 | 47.57 | 47.97 | 47.51 | 47.72 | 8,346,047 | +0.17(+0.36%) |
Nov 08, 2004 | 47.70 | 47.86 | 47.42 | 47.55 | 6,861,418 | -0.17(-0.35%) |
Nov 05, 2004 | 47.67 | 48.01 | 47.37 | 47.72 | 13,457,887 | +0.21(+0.45%) |
Nov 04, 2004 | 46.94 | 47.54 | 46.65 | 47.50 | 15,853,549 | +0.57(+1.22%) |
Nov 03, 2004 | 46.89 | 47.15 | 46.61 | 46.93 | 23,877,058 | +0.74(+1.61%) |
Nov 02, 2004 | 46.43 | 46.74 | 45.98 | 46.18 | 16,413,505 | -0.18(-0.39%) |
Nov 01, 2004 | 46.14 | 46.42 | 45.82 | 46.37 | 16,869,148 | +0.36(+0.79%) |
Oct 29, 2004 | 46.12 | 46.37 | 45.83 | 46.00 | 15,120,075 | -0.08(-0.18%) |
Oct 28, 2004 | 46.30 | 46.35 | 45.87 | 46.09 | 13,549,571 | -0.17(-0.37%) |
Oct 27, 2004 | 45.67 | 46.39 | 45.60 | 46.26 | 23,605,542 | +0.45(+0.98%) |
Oct 26, 2004 | 45.23 | 45.81 | 44.73 | 45.81 | 19,823,756 | +0.59(+1.31%) |
Oct 25, 2004 | 44.66 | 45.31 | 44.57 | 45.21 | 19,410,798 | +0.48(+1.07%) |
Oct 22, 2004 | 45.51 | 45.65 | 44.70 | 44.74 | 21,259,132 | -0.78(-1.71%) |
Oct 21, 2004 | 45.03 | 45.59 | 44.79 | 45.51 | 13,419,748 | +0.57(+1.27%) |
Oct 20, 2004 | 44.56 | 45.09 | 44.37 | 44.94 | 18,908,428 | +0.23(+0.52%) |
Oct 19, 2004 | 45.35 | 45.56 | 44.66 | 44.71 | 18,513,150 | -0.47(-1.03%) |
Oct 18, 2004 | 44.87 | 45.31 | 44.63 | 45.17 | 17,743,052 | +0.19(+0.42%) |
Oct 15, 2004 | 44.74 | 45.23 | 44.46 | 44.98 | 20,581,982 | +0.46(+1.03%) |
Oct 14, 2004 | 44.87 | 45.03 | 44.53 | 44.53 | 17,084,340 | -0.29(-0.65%) |
Oct 13, 2004 | 45.82 | 45.91 | 44.81 | 44.82 | 22,817,006 | -0.66(-1.45%) |
Oct 12, 2004 | 45.22 | 45.67 | 44.97 | 45.48 | 17,774,372 | -0.11(-0.23%) |
Oct 11, 2004 | 45.53 | 45.62 | 45.30 | 45.59 | 9,997,627 | +0.21(+0.47%) |
Oct 08, 2004 | 45.79 | 46.07 | 45.37 | 45.37 | 19,568,908 | -0.58(-1.26%) |
Oct 07, 2004 | 46.62 | 46.67 | 45.93 | 45.95 | 13,089,129 | -0.78(-1.67%) |
Oct 06, 2004 | 46.40 | 46.82 | 46.28 | 46.73 | 11,794,941 | +0.30(+0.65%) |
Oct 05, 2004 | 46.41 | 46.63 | 46.22 | 46.43 | 12,951,729 | -0.04(-0.09%) |
Oct 04, 2004 | 46.56 | 46.79 | 46.40 | 46.47 | 16,886,322 | +0.26(+0.57%) |
Oct 01, 2004 | 45.36 | 46.22 | 45.31 | 46.21 | 20,796,416 | +1.14(+2.52%) |
Sep 30, 2004 | 44.87 | 45.37 | 44.86 | 45.08 | 21,842,830 | +0.00(+0.00%) |
Sep 29, 2004 | 44.57 | 45.08 | 44.53 | 45.08 | 20,298,342 | +0.42(+0.93%) |
Sep 28, 2004 | 44.18 | 44.66 | 44.00 | 44.66 | 17,082,826 | +0.53(+1.19%) |
Sep 27, 2004 | 44.49 | 44.50 | 43.98 | 44.13 | 20,140,736 | -0.48(-1.07%) |
Sep 24, 2004 | 44.74 | 44.97 | 44.60 | 44.61 | 13,456,119 | -0.02(-0.05%) |
Sep 23, 2004 | 44.77 | 44.91 | 44.58 | 44.63 | 11,969,470 | -0.04(-0.10%) |
Sep 22, 2004 | 45.15 | 45.18 | 44.65 | 44.68 | 18,916,764 | -0.77(-1.69%) |
Sep 21, 2004 | 45.28 | 45.67 | 45.22 | 45.44 | 12,124,297 | +0.34(+0.75%) |
Sep 20, 2004 | 45.10 | 45.40 | 44.98 | 45.10 | 13,878,422 | -0.20(-0.45%) |
Sep 17, 2004 | 45.37 | 45.48 | 44.96 | 45.31 | 15,419,627 | -0.08(-0.17%) |
Sep 16, 2004 | 45.08 | 45.46 | 45.00 | 45.38 | 12,194,766 | +0.48(+1.08%) |
Sep 15, 2004 | 45.03 | 45.05 | 44.68 | 44.90 | 13,549,571 | -0.27(-0.60%) |
Sep 14, 2004 | 45.24 | 45.28 | 44.80 | 45.17 | 11,557,775 | -0.09(-0.20%) |
Sep 13, 2004 | 45.08 | 45.48 | 45.04 | 45.27 | 17,118,690 | +0.24(+0.54%) |
Sep 10, 2004 | 44.74 | 45.10 | 44.40 | 45.02 | 14,803,852 | +0.41(+0.92%) |
Sep 09, 2004 | 44.23 | 44.93 | 44.22 | 44.61 | 15,207,465 | +0.37(+0.83%) |
Sep 08, 2004 | 44.36 | 44.77 | 44.00 | 44.24 | 15,049,101 | -0.24(-0.53%) |
Sep 07, 2004 | 44.27 | 44.60 | 44.11 | 44.48 | 14,452,522 | +0.55(+1.26%) |
Sep 03, 2004 | 44.20 | 44.43 | 43.71 | 43.93 | 13,846,598 | -0.49(-1.11%) |
Sep 02, 2004 | 43.56 | 44.42 | 43.53 | 44.42 | 12,188,704 | +0.77(+1.76%) |
Sep 01, 2004 | 43.19 | 43.98 | 43.19 | 43.65 | 25,403,110 | +0.76(+1.76%) |
Aug 31, 2004 | 43.08 | 43.35 | 42.71 | 42.89 | 31,459,070 | -0.07(-0.16%) |
Aug 30, 2004 | 43.31 | 43.47 | 42.92 | 42.96 | 12,682,991 | -0.49(-1.14%) |
Aug 27, 2004 | 43.22 | 43.65 | 43.22 | 43.46 | 10,195,392 | +0.34(+0.79%) |
Aug 26, 2004 | 43.29 | 43.44 | 43.08 | 43.12 | 11,961,893 | -0.18(-0.41%) |
Aug 25, 2004 | 43.10 | 43.45 | 42.76 | 43.29 | 18,007,750 | +0.17(+0.39%) |
Aug 24, 2004 | 43.25 | 43.35 | 42.81 | 43.12 | 14,605,834 | +0.12(+0.28%) |
Aug 23, 2004 | 43.34 | 43.49 | 42.84 | 43.01 | 15,927,300 | -0.16(-0.37%) |
Aug 20, 2004 | 42.41 | 43.31 | 42.33 | 43.16 | 15,060,215 | +0.75(+1.77%) |
Aug 19, 2004 | 42.65 | 42.79 | 42.26 | 42.41 | 12,780,231 | -0.36(-0.85%) |
Aug 18, 2004 | 41.63 | 42.81 | 41.57 | 42.78 | 16,854,246 | +0.89(+2.14%) |
Aug 17, 2004 | 41.94 | 42.15 | 41.71 | 41.88 | 13,085,088 | +0.26(+0.63%) |
Aug 16, 2004 | 41.00 | 41.72 | 40.95 | 41.62 | 20,906,792 | +0.70(+1.71%) |
Aug 13, 2004 | 41.01 | 41.21 | 40.65 | 40.92 | 12,185,673 | -0.01(-0.02%) |
Aug 12, 2004 | 41.25 | 41.34 | 40.78 | 40.93 | 12,632,981 | -0.60(-1.44%) |
Aug 11, 2004 | 41.29 | 41.73 | 40.83 | 41.52 | 16,517,818 | -0.06(-0.13%) |
Aug 10, 2004 | 40.99 | 41.86 | 40.96 | 41.58 | 22,951,376 | +0.64(+1.57%) |
Aug 09, 2004 | 41.14 | 41.27 | 40.82 | 40.94 | 13,112,366 | -0.13(-0.32%) |
Aug 06, 2004 | 41.45 | 41.58 | 40.93 | 41.07 | 23,562,100 | -0.88(-2.10%) |
Aug 05, 2004 | 42.75 | 42.81 | 41.86 | 41.95 | 20,065,468 | -0.79(-1.84%) |
Aug 04, 2004 | 42.51 | 43.15 | 42.25 | 42.74 | 24,469,596 | -0.04(-0.08%) |
Aug 03, 2004 | 43.33 | 43.37 | 42.75 | 42.77 | 18,102,212 | -0.62(-1.43%) |
Aug 02, 2004 | 43.23 | 43.63 | 42.89 | 43.39 | 15,950,032 | -0.16(-0.36%) |
Jul 30, 2004 | 43.23 | 43.62 | 43.16 | 43.55 | 15,622,949 | +0.24(+0.55%) |
Jul 29, 2004 | 43.08 | 43.42 | 42.86 | 43.31 | 13,945,607 | +0.51(+1.18%) |
Jul 28, 2004 | 42.77 | 43.04 | 42.13 | 42.81 | 25,787,526 | -0.04(-0.08%) |
Jul 27, 2004 | 42.28 | 43.03 | 42.24 | 42.84 | 20,625,930 | +0.78(+1.86%) |
Jul 26, 2004 | 42.71 | 42.85 | 41.85 | 42.06 | 21,002,264 | -0.56(-1.31%) |
Jul 23, 2004 | 43.03 | 43.10 | 42.52 | 42.62 | 23,973,542 | -0.62(-1.43%) |
Jul 22, 2004 | 43.18 | 43.37 | 42.45 | 43.23 | 23,606,048 | +0.07(+0.17%) |
Jul 21, 2004 | 44.64 | 44.70 | 43.16 | 43.16 | 23,159,750 | -1.40(-3.14%) |
Jul 20, 2004 | 43.82 | 44.70 | 43.73 | 44.56 | 12,542,812 | +0.87(+1.98%) |
Jul 19, 2004 | 43.88 | 43.95 | 43.41 | 43.69 | 24,313,002 | -0.06(-0.13%) |
Jul 16, 2004 | 44.57 | 44.59 | 43.71 | 43.75 | 16,538,024 | -0.49(-1.12%) |
Jul 15, 2004 | 44.31 | 44.57 | 44.16 | 44.24 | 9,439,186 | +0.10(+0.22%) |
Jul 14, 2004 | 44.05 | 44.71 | 43.98 | 44.15 | 15,890,425 | -0.26(-0.58%) |
Jul 13, 2004 | 44.47 | 44.65 | 44.35 | 44.40 | 8,636,001 | +0.06(+0.13%) |
Jul 12, 2004 | 44.42 | 44.64 | 44.01 | 44.34 | 16,642,337 | -0.26(-0.58%) |
Jul 09, 2004 | 44.46 | 44.62 | 44.28 | 44.60 | 14,447,723 | +0.29(+0.66%) |
Jul 08, 2004 | 44.85 | 45.13 | 44.18 | 44.31 | 17,159,860 | -0.82(-1.82%) |
Jul 07, 2004 | 45.12 | 45.53 | 45.02 | 45.13 | 10,992,262 | -0.06(-0.12%) |
Jul 06, 2004 | 45.72 | 45.75 | 45.04 | 45.18 | 16,492,308 | -0.82(-1.79%) |
Jul 02, 2004 | 45.96 | 46.11 | 45.65 | 46.01 | 9,544,257 | +0.14(+0.31%) |
Jul 01, 2004 | 46.65 | 46.75 | 45.86 | 45.86 | 21,151,030 | -0.85(-1.82%) |
Jun 30, 2004 | 46.50 | 46.72 | 46.34 | 46.72 | 13,797,093 | +0.26(+0.56%) |
Jun 29, 2004 | 45.98 | 46.61 | 45.98 | 46.45 | 9,854,922 | +0.38(+0.83%) |
Jun 28, 2004 | 46.20 | 46.49 | 45.96 | 46.07 | 19,588,610 | -0.10(-0.21%) |
Jun 25, 2004 | 45.42 | 46.32 | 45.42 | 46.16 | 16,033,634 | +0.42(+0.91%) |
Jun 24, 2004 | 45.90 | 46.16 | 45.68 | 45.75 | 10,484,336 | -0.17(-0.36%) |
Jun 23, 2004 | 45.12 | 45.97 | 45.12 | 45.92 | 20,684,022 | +0.68(+1.51%) |
Jun 22, 2004 | 44.92 | 45.25 | 44.51 | 45.23 | 12,617,574 | +0.35(+0.78%) |
Jun 21, 2004 | 45.08 | 45.29 | 44.86 | 44.89 | 7,759,570 | -0.18(-0.40%) |
Jun 18, 2004 | 44.76 | 45.28 | 44.74 | 45.06 | 14,486,115 | +0.15(+0.34%) |
Jun 17, 2004 | 44.95 | 45.17 | 44.60 | 44.91 | 21,655,168 | -0.11(-0.25%) |
Jun 16, 2004 | 44.86 | 45.10 | 44.71 | 45.02 | 10,939,979 | +0.09(+0.19%) |
Jun 15, 2004 | 44.45 | 45.07 | 44.43 | 44.94 | 25,262,174 | +0.80(+1.82%) |
Jun 14, 2004 | 44.71 | 44.78 | 44.04 | 44.13 | 14,179,743 | -0.88(-1.96%) |
Jun 10, 2004 | 45.11 | 45.19 | 44.77 | 45.02 | 11,442,348 | +0.18(+0.40%) |
Jun 09, 2004 | 45.55 | 45.73 | 44.84 | 44.84 | 13,040,635 | -0.83(-1.81%) |
Jun 08, 2004 | 45.57 | 45.76 | 45.46 | 45.67 | 7,890,656 | -0.04(-0.10%) |
Jun 07, 2004 | 45.09 | 45.75 | 44.98 | 45.71 | 12,545,085 | +0.81(+1.81%) |
Jun 04, 2004 | 44.79 | 45.17 | 44.60 | 44.90 | 13,920,602 | +0.55(+1.25%) |
Jun 03, 2004 | 45.16 | 45.20 | 44.34 | 44.34 | 14,932,917 | -0.87(-1.93%) |
Jun 02, 2004 | 45.46 | 45.50 | 45.02 | 45.21 | 16,234,935 | -0.15(-0.33%) |
Jun 01, 2004 | 44.74 | 45.37 | 44.69 | 45.37 | 15,061,730 | +0.43(+0.95%) |
May 28, 2004 | 44.85 | 45.02 | 44.65 | 44.94 | 8,648,630 | +0.08(+0.18%) |
May 27, 2004 | 45.00 | 45.24 | 44.49 | 44.86 | 25,008,842 | +0.01(+0.03%) |
May 26, 2004 | 44.52 | 44.85 | 44.37 | 44.85 | 16,279,136 | +0.30(+0.68%) |
May 25, 2004 | 43.53 | 44.71 | 43.40 | 44.54 | 18,904,134 | +0.91(+2.09%) |
May 24, 2004 | 43.46 | 43.72 | 43.23 | 43.63 | 13,642,266 | +0.56(+1.30%) |
May 21, 2004 | 42.82 | 43.23 | 42.70 | 43.07 | 15,181,955 | +0.40(+0.94%) |
May 20, 2004 | 42.68 | 43.00 | 42.36 | 42.67 | 15,662,856 | +0.09(+0.20%) |
May 19, 2004 | 43.23 | 43.72 | 42.54 | 42.59 | 23,730,314 | -0.30(-0.71%) |
May 18, 2004 | 42.59 | 42.91 | 42.38 | 42.89 | 17,644,044 | +0.48(+1.13%) |
May 17, 2004 | 42.16 | 42.70 | 41.77 | 42.41 | 24,896,700 | -0.41(-0.95%) |
May 14, 2004 | 43.05 | 43.47 | 42.62 | 42.82 | 25,329,106 | -0.17(-0.39%) |
May 13, 2004 | 43.31 | 43.69 | 42.93 | 42.99 | 25,824,402 | -0.60(-1.37%) |
May 12, 2004 | 43.18 | 43.59 | 42.09 | 43.58 | 39,251,224 | +0.33(+0.76%) |
May 11, 2004 | 42.70 | 43.39 | 42.56 | 43.25 | 30,637,700 | +0.92(+2.18%) |
May 10, 2004 | 42.76 | 43.06 | 42.03 | 42.33 | 41,866,624 | -0.76(-1.77%) |
May 07, 2004 | 44.03 | 44.80 | 43.10 | 43.10 | 27,179,714 | -1.26(-2.85%) |
May 06, 2004 | 44.69 | 44.69 | 43.83 | 44.36 | 27,942,486 | -0.66(-1.46%) |
May 05, 2004 | 44.98 | 45.29 | 44.85 | 45.02 | 11,422,648 | +0.20(+0.44%) |
May 04, 2004 | 44.60 | 45.50 | 44.52 | 44.82 | 18,553,310 | +0.25(+0.56%) |