Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 47.60 | 47.92 | 47.43 | 47.43 | 12,220 | -0.57(-1.18%) |
Oct 28, 2004 | 47.68 | 48.03 | 47.31 | 48.00 | 16,980 | +0.23(+0.49%) |
Oct 27, 2004 | 46.64 | 47.77 | 46.36 | 47.77 | 22,769 | +1.28(+2.76%) |
Oct 26, 2004 | 45.92 | 46.65 | 45.72 | 46.49 | 10,291 | +0.44(+0.96%) |
Oct 25, 2004 | 45.32 | 46.06 | 45.32 | 46.04 | 11,963 | +0.54(+1.18%) |
Oct 22, 2004 | 45.50 | 45.71 | 45.32 | 45.51 | 29,715 | -0.05(-0.10%) |
Oct 21, 2004 | 44.41 | 45.63 | 44.41 | 45.55 | 39,235 | +0.08(+0.17%) |
Oct 20, 2004 | 45.19 | 45.48 | 44.38 | 45.48 | 13,249 | +0.68(+1.53%) |
Oct 19, 2004 | 44.99 | 44.99 | 44.56 | 44.79 | 32,288 | -0.20(-0.45%) |
Oct 18, 2004 | 45.31 | 45.47 | 44.91 | 44.99 | 14,279 | -0.42(-0.92%) |
Oct 15, 2004 | 44.99 | 45.76 | 44.99 | 45.41 | 25,084 | +0.51(+1.14%) |
Oct 14, 2004 | 44.93 | 45.08 | 44.83 | 44.90 | 15,565 | -0.30(-0.65%) |
Oct 13, 2004 | 45.48 | 45.55 | 45.13 | 45.20 | 20,968 | -0.17(-0.38%) |
Oct 12, 2004 | 44.82 | 45.65 | 44.43 | 45.37 | 38,849 | +0.54(+1.21%) |
Oct 11, 2004 | 44.50 | 44.82 | 44.50 | 44.82 | 1,029 | +0.26(+0.58%) |
Oct 08, 2004 | 44.78 | 45.04 | 44.31 | 44.57 | 23,927 | -0.26(-0.59%) |
Oct 07, 2004 | 45.59 | 45.59 | 44.83 | 44.83 | 4,631 | -0.72(-1.59%) |
Oct 06, 2004 | 45.09 | 45.55 | 44.47 | 45.55 | 16,851 | +0.12(+0.26%) |
Oct 05, 2004 | 45.14 | 45.48 | 45.00 | 45.44 | 8,361 | +0.35(+0.78%) |
Oct 04, 2004 | 45.24 | 45.28 | 45.08 | 45.09 | 10,934 | +0.00(+0.00%) |
Oct 01, 2004 | 44.50 | 45.09 | 44.50 | 45.09 | 55,701 | +0.22(+0.49%) |
Sep 30, 2004 | 44.65 | 45.09 | 44.65 | 44.87 | 47,211 | +0.09(+0.21%) |
Sep 29, 2004 | 44.31 | 44.89 | 44.22 | 44.78 | 3,730 | +0.47(+1.05%) |
Sep 28, 2004 | 43.66 | 44.31 | 43.53 | 44.31 | 11,191 | +0.37(+0.85%) |
Sep 27, 2004 | 43.87 | 44.08 | 43.65 | 43.94 | 7,461 | -0.16(-0.37%) |
Sep 24, 2004 | 43.96 | 44.10 | 43.14 | 44.10 | 14,793 | +0.12(+0.27%) |
Sep 23, 2004 | 44.30 | 44.40 | 43.98 | 43.98 | 3,859 | -0.33(-0.74%) |
Sep 22, 2004 | 44.66 | 44.76 | 43.96 | 44.31 | 9,004 | -0.60(-1.33%) |
Sep 21, 2004 | 44.17 | 44.91 | 43.95 | 44.91 | 14,407 | +1.15(+2.63%) |
Sep 20, 2004 | 43.89 | 44.11 | 43.72 | 43.76 | 30,101 | -0.67(-1.50%) |
Sep 17, 2004 | 45.49 | 45.49 | 43.94 | 44.43 | 24,313 | -0.43(-0.95%) |
Sep 16, 2004 | 45.09 | 45.09 | 43.96 | 44.85 | 5,402 | +0.54(+1.23%) |
Sep 15, 2004 | 44.78 | 44.78 | 43.79 | 44.31 | 7,975 | +0.25(+0.56%) |
Sep 14, 2004 | 44.92 | 44.97 | 43.84 | 44.06 | 9,004 | -1.23(-2.71%) |
Sep 13, 2004 | 44.57 | 45.35 | 44.57 | 45.29 | 6,560 | +0.61(+1.37%) |
Sep 10, 2004 | 43.70 | 44.92 | 43.70 | 44.67 | 2,315 | -0.26(-0.59%) |
Sep 09, 2004 | 44.19 | 45.00 | 44.05 | 44.94 | 4,373 | +1.17(+2.66%) |
Sep 08, 2004 | 43.69 | 44.29 | 43.69 | 43.77 | 4,245 | +0.16(+0.37%) |
Sep 07, 2004 | 43.92 | 44.15 | 43.61 | 43.61 | 16,999 | -0.42(-0.95%) |
Sep 03, 2004 | 44.12 | 44.31 | 43.53 | 44.03 | 4,888 | -0.12(-0.26%) |
Sep 02, 2004 | 43.38 | 44.15 | 43.17 | 44.15 | 6,432 | +0.75(+1.74%) |
Sep 01, 2004 | 43.76 | 44.26 | 43.22 | 43.39 | 18,395 | -0.27(-0.62%) |
Aug 31, 2004 | 43.52 | 43.66 | 42.99 | 43.66 | 6,689 | +0.11(+0.25%) |
Aug 30, 2004 | 43.24 | 43.62 | 43.24 | 43.56 | 4,502 | +0.03(+0.07%) |
Aug 27, 2004 | 43.53 | 43.53 | 43.32 | 43.52 | 16,980 | +0.16(+0.36%) |
Aug 26, 2004 | 43.34 | 43.63 | 43.24 | 43.37 | 13,893 | -0.31(-0.71%) |
Aug 25, 2004 | 42.75 | 43.68 | 42.75 | 43.68 | 7,332 | +0.69(+1.61%) |
Aug 24, 2004 | 42.70 | 42.99 | 42.70 | 42.99 | 33,703 | +0.29(+0.67%) |
Aug 23, 2004 | 42.37 | 42.75 | 42.37 | 42.70 | 18,395 | +0.33(+0.79%) |
Aug 20, 2004 | 42.56 | 42.56 | 42.25 | 42.37 | 11,870 | +0.24(+0.57%) |
Aug 19, 2004 | 42.29 | 42.75 | 42.09 | 42.13 | 14,407 | -0.62(-1.45%) |
Aug 18, 2004 | 42.09 | 42.75 | 42.09 | 42.75 | 19,553 | +0.30(+0.71%) |
Aug 17, 2004 | 42.85 | 42.85 | 42.41 | 42.44 | 6,046 | -0.30(-0.71%) |
Aug 16, 2004 | 42.29 | 42.75 | 42.28 | 42.75 | 9,776 | +0.60(+1.42%) |
Aug 13, 2004 | 42.09 | 42.83 | 42.09 | 42.15 | 21,868 | +0.08(+0.18%) |
Aug 12, 2004 | 42.35 | 42.99 | 42.07 | 42.07 | 21,097 | -0.69(-1.61%) |
Aug 11, 2004 | 42.75 | 42.87 | 42.06 | 42.76 | 19,296 | -0.10(-0.22%) |
Aug 10, 2004 | 42.68 | 43.09 | 42.68 | 42.86 | 53,128 | +0.27(+0.64%) |
Aug 09, 2004 | 42.79 | 42.91 | 42.43 | 42.58 | 12,092 | -0.68(-1.58%) |
Aug 06, 2004 | 42.61 | 43.66 | 42.61 | 43.27 | 38,978 | +0.30(+0.69%) |
Aug 05, 2004 | 42.37 | 44.30 | 42.13 | 42.97 | 66,249 | +0.07(+0.16%) |
Aug 04, 2004 | 43.28 | 43.28 | 42.16 | 42.90 | 30,616 | -0.37(-0.86%) |
Aug 03, 2004 | 43.53 | 43.63 | 43.28 | 43.28 | 9,750 | -0.71(-1.61%) |
Aug 02, 2004 | 43.80 | 43.98 | 43.42 | 43.98 | 34,475 | +0.30(+0.69%) |
Jul 30, 2004 | 43.52 | 44.12 | 43.52 | 43.68 | 38,978 | +0.03(+0.07%) |
Jul 29, 2004 | 43.49 | 43.73 | 43.32 | 43.65 | 39,106 | +0.82(+1.91%) |
Jul 28, 2004 | 42.02 | 43.36 | 41.93 | 42.83 | 57,116 | +0.62(+1.47%) |
Jul 27, 2004 | 41.86 | 42.25 | 41.74 | 42.21 | 20,453 | +0.50(+1.19%) |
Jul 26, 2004 | 42.06 | 42.06 | 41.64 | 41.71 | 38,849 | -0.26(-0.63%) |
Jul 23, 2004 | 42.44 | 42.44 | 41.98 | 41.98 | 47,339 | -0.79(-1.85%) |
Jul 22, 2004 | 44.12 | 44.30 | 42.60 | 42.77 | 53,257 | -1.62(-3.64%) |
Jul 21, 2004 | 44.85 | 45.34 | 44.38 | 44.39 | 17,366 | -0.47(-1.04%) |
Jul 20, 2004 | 44.32 | 44.94 | 44.19 | 44.85 | 15,951 | +0.29(+0.65%) |
Jul 19, 2004 | 44.15 | 44.57 | 44.15 | 44.57 | 10,934 | +0.26(+0.58%) |
Jul 16, 2004 | 44.16 | 44.64 | 44.16 | 44.31 | 9,133 | -0.05(-0.11%) |
Jul 15, 2004 | 44.76 | 44.98 | 44.19 | 44.36 | 18,009 | -0.54(-1.19%) |
Jul 14, 2004 | 44.99 | 45.36 | 44.81 | 44.89 | 13,635 | -0.41(-0.91%) |
Jul 13, 2004 | 45.15 | 45.30 | 44.23 | 45.30 | 10,419 | +0.55(+1.23%) |
Jul 12, 2004 | 44.26 | 45.43 | 44.25 | 44.75 | 4,502 | +0.13(+0.30%) |
Jul 09, 2004 | 44.95 | 45.03 | 44.23 | 44.62 | 13,764 | -0.08(-0.17%) |
Jul 08, 2004 | 44.90 | 44.94 | 44.53 | 44.70 | 16,465 | -0.19(-0.43%) |
Jul 07, 2004 | 44.85 | 45.09 | 44.70 | 44.89 | 16,080 | -0.08(-0.17%) |
Jul 06, 2004 | 45.13 | 45.34 | 44.76 | 44.97 | 9,905 | -0.12(-0.26%) |
Jul 02, 2004 | 44.97 | 45.12 | 44.89 | 45.09 | 14,793 | +0.25(+0.55%) |
Jul 01, 2004 | 45.32 | 45.52 | 44.83 | 44.84 | 44,123 | -1.11(-2.42%) |
Jun 30, 2004 | 45.84 | 46.00 | 45.27 | 45.95 | 58,145 | +0.19(+0.42%) |
Jun 29, 2004 | 44.12 | 45.86 | 43.77 | 45.76 | 25,342 | +1.50(+3.39%) |
Jun 28, 2004 | 44.31 | 45.86 | 44.26 | 44.26 | 53,771 | +0.58(+1.32%) |
Jun 25, 2004 | 43.22 | 44.49 | 42.75 | 43.68 | 85,031 | +0.89(+2.07%) |
Jun 24, 2004 | 43.49 | 43.53 | 42.79 | 42.79 | 19,682 | -0.63(-1.45%) |
Jun 23, 2004 | 42.94 | 43.49 | 42.41 | 43.42 | 14,150 | +0.59(+1.38%) |
Jun 22, 2004 | 42.76 | 42.83 | 42.37 | 42.83 | 27,400 | +0.61(+1.44%) |
Jun 21, 2004 | 42.27 | 42.72 | 42.18 | 42.23 | 11,063 | -0.15(-0.35%) |
Jun 18, 2004 | 42.27 | 42.68 | 42.27 | 42.37 | 36,405 | -0.21(-0.49%) |
Jun 17, 2004 | 43.26 | 43.30 | 42.58 | 42.58 | 23,669 | -0.40(-0.94%) |
Jun 16, 2004 | 43.87 | 43.88 | 42.93 | 42.99 | 34,604 | -0.59(-1.36%) |
Jun 15, 2004 | 42.95 | 43.76 | 42.56 | 43.58 | 33,446 | +0.58(+1.34%) |
Jun 14, 2004 | 44.18 | 44.50 | 42.96 | 43.00 | 45,667 | -1.51(-3.39%) |
Jun 10, 2004 | 44.34 | 44.75 | 44.05 | 44.51 | 38,334 | -0.26(-0.59%) |
Jun 09, 2004 | 44.96 | 44.96 | 44.64 | 44.78 | 12,478 | +0.12(+0.26%) |
Jun 08, 2004 | 44.93 | 45.23 | 44.66 | 44.66 | 40,650 | -0.58(-1.29%) |
Jun 07, 2004 | 43.97 | 45.24 | 43.97 | 45.24 | 8,361 | +1.26(+2.86%) |
Jun 04, 2004 | 44.93 | 45.23 | 43.98 | 43.98 | 28,300 | +0.22(+0.50%) |
Jun 03, 2004 | 44.77 | 44.77 | 43.77 | 43.77 | 42,065 | -1.25(-2.78%) |
Jun 02, 2004 | 45.29 | 45.39 | 44.50 | 45.02 | 13,635 | -0.08(-0.17%) |
Jun 01, 2004 | 44.79 | 45.21 | 44.45 | 45.09 | 24,313 | +0.00(+0.00%) |
May 28, 2004 | 44.57 | 45.53 | 44.53 | 45.09 | 53,771 | -0.22(-0.48%) |
May 27, 2004 | 45.06 | 45.43 | 44.95 | 45.31 | 18,395 | +0.26(+0.59%) |
May 26, 2004 | 44.32 | 45.05 | 44.15 | 45.05 | 16,465 | -0.59(-1.29%) |
May 25, 2004 | 45.09 | 45.93 | 45.07 | 45.64 | 27,143 | +0.55(+1.22%) |
May 24, 2004 | 44.93 | 45.74 | 44.89 | 45.09 | 67,922 | +0.48(+1.08%) |
May 21, 2004 | 44.69 | 45.16 | 44.43 | 44.60 | 21,997 | -0.08(-0.17%) |
May 20, 2004 | 44.53 | 44.68 | 44.31 | 44.68 | 21,997 | +0.40(+0.91%) |
May 19, 2004 | 45.09 | 45.25 | 44.23 | 44.28 | 10,419 | -0.03(-0.07%) |
May 18, 2004 | 44.31 | 44.84 | 44.16 | 44.31 | 73,968 | -0.02(-0.04%) |
May 17, 2004 | 45.67 | 45.67 | 44.19 | 44.33 | 27,786 | -1.48(-3.24%) |
May 14, 2004 | 45.55 | 46.25 | 45.55 | 45.81 | 16,080 | +0.27(+0.60%) |
May 13, 2004 | 45.63 | 46.09 | 45.20 | 45.54 | 31,002 | -0.09(-0.19%) |
May 12, 2004 | 44.31 | 45.62 | 44.13 | 45.62 | 33,703 | +1.06(+2.37%) |
May 11, 2004 | 43.94 | 44.62 | 43.94 | 44.57 | 8,618 | +0.26(+0.58%) |
May 10, 2004 | 44.43 | 44.50 | 43.84 | 44.31 | 20,839 | +0.05(+0.11%) |
May 07, 2004 | 44.87 | 45.46 | 44.15 | 44.26 | 58,016 | -0.61(-1.37%) |
May 06, 2004 | 45.26 | 45.26 | 44.47 | 44.88 | 13,121 | +0.40(+0.91%) |
May 05, 2004 | 44.86 | 45.08 | 44.47 | 44.47 | 17,237 | +0.01(+0.02%) |
May 04, 2004 | 43.93 | 45.09 | 43.84 | 44.47 | 11,191 | -0.08(-0.17%) |
May 03, 2004 | 43.73 | 44.93 | 43.73 | 44.54 | 28,172 | +0.23(+0.53%) |
Apr 30, 2004 | 44.05 | 44.61 | 44.01 | 44.31 | 30,745 | +0.39(+0.89%) |
Apr 29, 2004 | 44.31 | 45.27 | 43.54 | 43.92 | 28,944 | -0.39(-0.88%) |
Apr 28, 2004 | 44.13 | 44.85 | 43.94 | 44.31 | 38,592 | -0.39(-0.87%) |
Apr 27, 2004 | 44.69 | 45.20 | 43.92 | 44.70 | 22,769 | +0.68(+1.55%) |
Apr 26, 2004 | 44.81 | 45.62 | 43.93 | 44.01 | 20,325 | -0.69(-1.55%) |
Apr 23, 2004 | 43.69 | 44.71 | 43.69 | 44.71 | 10,805 | +1.07(+2.44%) |
Apr 22, 2004 | 43.69 | 43.69 | 43.49 | 43.64 | 20,325 | +0.00(+0.00%) |
Apr 21, 2004 | 43.45 | 43.64 | 43.45 | 43.64 | 13,893 | +0.13(+0.30%) |
Apr 20, 2004 | 43.63 | 43.69 | 43.51 | 43.51 | 23,927 | -0.04(-0.09%) |
Apr 19, 2004 | 43.53 | 43.65 | 43.45 | 43.55 | 34,604 | +0.02(+0.04%) |
Apr 16, 2004 | 43.71 | 44.35 | 43.44 | 43.53 | 45,152 | -0.04(-0.09%) |
Apr 15, 2004 | 44.19 | 44.32 | 43.45 | 43.57 | 41,036 | -0.37(-0.83%) |
Apr 14, 2004 | 44.30 | 44.30 | 43.87 | 43.94 | 13,378 | -0.27(-0.62%) |
Apr 13, 2004 | 44.68 | 44.68 | 44.17 | 44.21 | 20,325 | -0.47(-1.06%) |
Apr 12, 2004 | 45.09 | 45.67 | 44.50 | 44.68 | 11,063 | -0.65(-1.42%) |
Apr 08, 2004 | 46.04 | 46.04 | 45.32 | 45.33 | 11,063 | +0.11(+0.24%) |
Apr 07, 2004 | 45.76 | 45.86 | 44.89 | 45.22 | 12,220 | -0.50(-1.09%) |
Apr 06, 2004 | 45.66 | 46.04 | 45.65 | 45.72 | 21,354 | -0.38(-0.83%) |
Apr 05, 2004 | 46.31 | 46.31 | 45.63 | 46.10 | 19,296 | +0.23(+0.51%) |
Apr 02, 2004 | 46.60 | 46.64 | 45.56 | 45.86 | 18,138 | -0.41(-0.89%) |
Apr 01, 2004 | 45.56 | 46.42 | 45.56 | 46.28 | 3,344 | +0.53(+1.16%) |
Mar 31, 2004 | 45.55 | 45.75 | 45.47 | 45.75 | 8,618 | -0.06(-0.14%) |
Mar 30, 2004 | 45.74 | 46.18 | 45.55 | 45.81 | 4,631 | -0.38(-0.82%) |
Mar 29, 2004 | 45.55 | 46.20 | 45.30 | 46.19 | 11,577 | +0.56(+1.23%) |
Mar 26, 2004 | 45.41 | 45.93 | 45.37 | 45.63 | 5,788 | -0.23(-0.51%) |
Mar 25, 2004 | 45.09 | 46.06 | 43.66 | 45.86 | 41,808 | +0.66(+1.46%) |
Mar 24, 2004 | 45.69 | 46.04 | 45.09 | 45.20 | 21,225 | -0.64(-1.39%) |
Mar 23, 2004 | 46.25 | 47.07 | 45.79 | 45.84 | 16,723 | -0.75(-1.62%) |
Mar 22, 2004 | 46.29 | 47.73 | 46.02 | 46.59 | 13,121 | +0.30(+0.65%) |
Mar 19, 2004 | 46.66 | 47.67 | 46.06 | 46.29 | 8,747 | -0.37(-0.80%) |
Mar 18, 2004 | 47.19 | 47.42 | 46.60 | 46.66 | 4,373 | -1.13(-2.36%) |
Mar 17, 2004 | 47.07 | 47.98 | 47.07 | 47.79 | 10,677 | +1.10(+2.36%) |
Mar 16, 2004 | 46.95 | 47.91 | 46.30 | 46.69 | 30,873 | -0.39(-0.83%) |
Mar 15, 2004 | 47.50 | 47.96 | 46.87 | 47.08 | 16,337 | -0.79(-1.66%) |
Mar 12, 2004 | 46.99 | 48.39 | 46.99 | 47.87 | 18,009 | +0.88(+1.87%) |
Mar 11, 2004 | 46.99 | 47.37 | 46.99 | 46.99 | 11,191 | +0.00(+0.00%) |
Mar 10, 2004 | 47.71 | 48.34 | 46.91 | 46.99 | 7,975 | -0.27(-0.58%) |
Mar 09, 2004 | 46.92 | 48.20 | 46.92 | 47.26 | 4,245 | -0.79(-1.65%) |
Mar 08, 2004 | 48.19 | 48.39 | 47.71 | 48.06 | 8,876 | +0.05(+0.11%) |
Mar 05, 2004 | 48.19 | 48.39 | 47.42 | 48.00 | 1,543 | -0.19(-0.40%) |
Mar 04, 2004 | 47.14 | 48.35 | 46.65 | 48.20 | 8,232 | +1.28(+2.73%) |
Mar 03, 2004 | 46.87 | 47.33 | 45.72 | 46.91 | 32,031 | +0.07(+0.15%) |
Mar 02, 2004 | 48.97 | 49.04 | 46.84 | 46.84 | 6,303 | -2.04(-4.17%) |
Mar 01, 2004 | 48.77 | 49.16 | 48.00 | 48.88 | 5,274 | +0.50(+1.03%) |
Feb 27, 2004 | 46.91 | 48.66 | 46.91 | 48.38 | 21,611 | +0.23(+0.48%) |
Feb 26, 2004 | 47.73 | 48.21 | 47.53 | 48.15 | 29,458 | +1.12(+2.38%) |
Feb 25, 2004 | 47.25 | 47.25 | 46.56 | 47.03 | 21,354 | +0.65(+1.41%) |
Feb 24, 2004 | 46.94 | 47.46 | 46.34 | 46.38 | 23,412 | -0.58(-1.24%) |
Feb 23, 2004 | 46.64 | 47.22 | 46.37 | 46.96 | 40,393 | +0.32(+0.68%) |
Feb 20, 2004 | 47.44 | 47.65 | 46.39 | 46.64 | 80,143 | -0.75(-1.59%) |
Feb 19, 2004 | 48.59 | 48.83 | 47.40 | 47.40 | 14,665 | -1.35(-2.77%) |
Feb 18, 2004 | 49.43 | 49.62 | 48.59 | 48.75 | 2,572 | -0.68(-1.38%) |
Feb 17, 2004 | 47.99 | 49.44 | 47.99 | 49.43 | 10,419 | +1.45(+3.03%) |
Feb 13, 2004 | 48.84 | 49.05 | 47.98 | 47.98 | 41,422 | -0.62(-1.28%) |
Feb 12, 2004 | 49.14 | 49.74 | 48.60 | 48.60 | 7,847 | -1.15(-2.31%) |
Feb 11, 2004 | 49.74 | 49.77 | 48.77 | 49.75 | 3,344 | +0.08(+0.16%) |
Feb 10, 2004 | 48.15 | 49.74 | 47.35 | 49.67 | 23,283 | +1.55(+3.23%) |
Feb 09, 2004 | 47.42 | 48.12 | 47.20 | 48.12 | 5,788 | +0.70(+1.48%) |
Feb 06, 2004 | 47.40 | 47.57 | 46.88 | 47.42 | 44,123 | +0.61(+1.30%) |
Feb 05, 2004 | 46.08 | 47.42 | 45.95 | 46.81 | 10,677 | +0.48(+1.04%) |
Feb 04, 2004 | 47.71 | 48.01 | 46.33 | 46.33 | 7,975 | -1.86(-3.86%) |
Feb 03, 2004 | 46.68 | 48.19 | 46.68 | 48.19 | 7,718 | +0.51(+1.08%) |
Feb 02, 2004 | 46.87 | 47.68 | 46.72 | 47.68 | 6,174 | +0.79(+1.69%) |
Jan 30, 2004 | 47.66 | 47.85 | 46.88 | 46.88 | 10,677 | -1.31(-2.73%) |
Jan 29, 2004 | 47.26 | 48.20 | 47.07 | 48.20 | 18,138 | +0.52(+1.09%) |
Jan 28, 2004 | 47.82 | 48.12 | 47.65 | 47.68 | 9,905 | -0.04(-0.08%) |
Jan 27, 2004 | 48.04 | 48.20 | 47.62 | 47.71 | 31,774 | -0.40(-0.84%) |
Jan 26, 2004 | 46.89 | 48.12 | 46.86 | 48.12 | 23,798 | +1.24(+2.64%) |
Jan 23, 2004 | 46.56 | 46.88 | 46.11 | 46.88 | 27,786 | +0.30(+0.65%) |
Jan 22, 2004 | 46.33 | 46.64 | 46.02 | 46.58 | 16,465 | +0.01(+0.02%) |
Jan 21, 2004 | 47.05 | 47.39 | 46.28 | 46.57 | 18,395 | -0.30(-0.65%) |
Jan 20, 2004 | 46.63 | 47.42 | 46.45 | 46.87 | 44,509 | +0.43(+0.92%) |
Jan 16, 2004 | 46.14 | 46.45 | 46.03 | 46.45 | 11,577 | +0.45(+0.98%) |
Jan 15, 2004 | 45.48 | 46.00 | 44.94 | 46.00 | 21,650 | +0.53(+1.16%) |
Jan 14, 2004 | 45.36 | 45.55 | 44.79 | 45.47 | 15,421 | +0.12(+0.26%) |
Jan 13, 2004 | 45.86 | 45.96 | 44.74 | 45.35 | 20,585 | -0.32(-0.70%) |
Jan 12, 2004 | 44.12 | 45.70 | 44.12 | 45.67 | 19,844 | +1.36(+3.07%) |
Jan 09, 2004 | 44.32 | 44.70 | 44.26 | 44.31 | 19,829 | -0.39(-0.87%) |
Jan 08, 2004 | 45.16 | 45.45 | 44.39 | 44.70 | 6,174 | -0.39(-0.86%) |
Jan 07, 2004 | 44.95 | 45.09 | 44.33 | 45.09 | 20,132 | +0.39(+0.87%) |
Jan 06, 2004 | 45.48 | 45.48 | 44.35 | 44.70 | 34,604 | -0.58(-1.29%) |
Jan 05, 2004 | 46.46 | 46.46 | 45.28 | 45.28 | 39,878 | -0.70(-1.52%) |
Jan 02, 2004 | 46.16 | 47.03 | 45.56 | 45.98 | 11,320 | +0.12(+0.25%) |
Dec 31, 2003 | 46.65 | 46.83 | 45.62 | 45.86 | 27,400 | -0.93(-1.99%) |
Dec 30, 2003 | 46.65 | 46.84 | 46.64 | 46.80 | 10,363 | +0.16(+0.33%) |
Dec 29, 2003 | 46.10 | 46.85 | 46.06 | 46.64 | 27,428 | +0.74(+1.61%) |
Dec 26, 2003 | 45.60 | 45.90 | 45.60 | 45.90 | 730 | +0.09(+0.20%) |
Dec 24, 2003 | 45.46 | 45.81 | 45.46 | 45.81 | 1,126 | +0.38(+0.84%) |
Dec 23, 2003 | 44.93 | 45.86 | 44.93 | 45.43 | 29,721 | +0.34(+0.76%) |
Dec 22, 2003 | 44.76 | 45.70 | 44.70 | 45.09 | 11,253 | -0.61(-1.33%) |
Dec 19, 2003 | 45.67 | 45.69 | 44.70 | 45.69 | 9,046 | +0.25(+0.55%) |
Dec 18, 2003 | 44.97 | 45.44 | 44.70 | 45.44 | 3,746 | +0.50(+1.12%) |
Dec 17, 2003 | 44.77 | 45.20 | 44.32 | 44.94 | 8,539 | -0.22(-0.50%) |
Dec 16, 2003 | 44.32 | 45.16 | 44.31 | 45.16 | 13,217 | +0.86(+1.93%) |
Dec 15, 2003 | 45.08 | 45.09 | 44.31 | 44.31 | 32,872 | -0.54(-1.20%) |
Dec 12, 2003 | 43.73 | 45.01 | 43.73 | 44.85 | 22,728 | +0.40(+0.89%) |
Dec 11, 2003 | 43.51 | 44.45 | 43.51 | 44.45 | 67,407 | +0.92(+2.11%) |
Dec 10, 2003 | 43.61 | 43.97 | 43.51 | 43.53 | 28,195 | -0.36(-0.81%) |
Dec 09, 2003 | 43.51 | 43.89 | 43.51 | 43.89 | 17,891 | +0.05(+0.11%) |
Dec 08, 2003 | 43.38 | 43.87 | 43.38 | 43.84 | 75,032 | +0.37(+0.84%) |
Dec 05, 2003 | 43.77 | 44.22 | 43.77 | 43.48 | 25,810 | -0.40(-0.92%) |
Dec 04, 2003 | 44.55 | 44.93 | 43.88 | 43.88 | 27,060 | -0.63(-1.41%) |
Dec 03, 2003 | 47.46 | 47.46 | 44.51 | 44.51 | 32,481 | -2.15(-4.61%) |
Dec 02, 2003 | 46.04 | 47.77 | 45.56 | 46.66 | 55,772 | +0.64(+1.38%) |
Dec 01, 2003 | 45.16 | 46.03 | 44.88 | 46.03 | 6,459 | +1.31(+2.92%) |
Nov 28, 2003 | 45.23 | 45.39 | 44.71 | 44.72 | 3,152 | -0.09(-0.21%) |
Nov 26, 2003 | 45.13 | 45.47 | 44.55 | 44.81 | 10,342 | -0.61(-1.35%) |
Nov 25, 2003 | 43.80 | 45.43 | 43.80 | 45.43 | 14,837 | +1.54(+3.51%) |
Nov 24, 2003 | 43.52 | 43.91 | 43.17 | 43.89 | 14,787 | +0.75(+1.73%) |
Nov 21, 2003 | 42.75 | 43.49 | 43.14 | 43.14 | 13,848 | +0.40(+0.93%) |
Nov 20, 2003 | 43.10 | 43.26 | 42.26 | 42.75 | 16,755 | -0.24(-0.56%) |
Nov 19, 2003 | 41.75 | 42.99 | 41.36 | 42.99 | 11,400 | +1.24(+2.98%) |
Nov 18, 2003 | 41.97 | 42.32 | 41.63 | 41.74 | 10,771 | +0.16(+0.37%) |
Nov 17, 2003 | 41.93 | 41.94 | 41.43 | 41.59 | 15,726 | -0.34(-0.82%) |
Nov 14, 2003 | 42.64 | 43.10 | 41.64 | 41.93 | 9,370 | -0.68(-1.59%) |
Nov 13, 2003 | 41.65 | 42.99 | 41.62 | 42.61 | 18,030 | +0.64(+1.52%) |
Nov 12, 2003 | 41.94 | 42.27 | 41.62 | 41.97 | 21,858 | +0.26(+0.63%) |
Nov 11, 2003 | 42.04 | 42.32 | 41.71 | 41.71 | 12,620 | -0.37(-0.87%) |
Nov 10, 2003 | 42.86 | 43.43 | 42.07 | 42.07 | 19,189 | -0.62(-1.46%) |
Nov 07, 2003 | 42.17 | 42.95 | 42.17 | 42.69 | 13,395 | +0.52(+1.23%) |
Nov 06, 2003 | 41.01 | 42.17 | 40.68 | 42.17 | 25,653 | +1.36(+3.33%) |
Nov 05, 2003 | 40.46 | 40.81 | 40.42 | 40.81 | 18,504 | +0.00(+0.00%) |
Nov 04, 2003 | 40.73 | 40.89 | 40.59 | 40.81 | 9,015 | +0.30(+0.73%) |