Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 43.50 | 43.68 | 42.75 | 43.00 | 154,500 | -0.35(-0.81%) |
Oct 28, 2004 | 43.10 | 43.86 | 43.02 | 43.35 | 77,800 | +0.15(+0.35%) |
Oct 27, 2004 | 41.80 | 43.20 | 41.40 | 43.20 | 119,800 | +1.40(+3.35%) |
Oct 26, 2004 | 39.49 | 41.82 | 39.30 | 41.80 | 101,000 | +2.36(+5.98%) |
Oct 25, 2004 | 38.35 | 39.45 | 38.35 | 39.44 | 68,500 | +0.99(+2.57%) |
Oct 22, 2004 | 39.09 | 39.13 | 38.45 | 38.45 | 42,300 | -0.63(-1.61%) |
Oct 21, 2004 | 38.97 | 39.15 | 38.18 | 39.08 | 56,700 | +0.31(+0.80%) |
Oct 20, 2004 | 38.76 | 39.23 | 38.10 | 38.77 | 65,700 | -0.09(-0.23%) |
Oct 19, 2004 | 38.81 | 39.15 | 38.29 | 38.86 | 46,600 | +0.04(+0.10%) |
Oct 18, 2004 | 38.85 | 38.85 | 37.99 | 38.82 | 86,500 | -0.17(-0.44%) |
Oct 15, 2004 | 38.81 | 39.20 | 38.56 | 38.99 | 33,700 | +0.19(+0.49%) |
Oct 14, 2004 | 38.95 | 39.30 | 38.64 | 38.80 | 37,200 | -0.23(-0.59%) |
Oct 13, 2004 | 40.05 | 40.05 | 38.71 | 39.03 | 85,300 | -1.08(-2.69%) |
Oct 12, 2004 | 39.30 | 40.18 | 39.23 | 40.11 | 38,500 | +0.66(+1.67%) |
Oct 11, 2004 | 39.75 | 40.00 | 39.22 | 39.45 | 31,500 | -0.24(-0.60%) |
Oct 08, 2004 | 39.69 | 39.93 | 39.37 | 39.69 | 62,700 | +0.25(+0.63%) |
Oct 07, 2004 | 40.29 | 40.29 | 39.40 | 39.44 | 134,600 | -0.60(-1.50%) |
Oct 06, 2004 | 39.96 | 40.65 | 39.78 | 40.04 | 144,100 | +0.26(+0.65%) |
Oct 05, 2004 | 39.92 | 40.87 | 38.63 | 39.78 | 155,900 | -0.39(-0.97%) |
Oct 04, 2004 | 42.44 | 42.65 | 39.76 | 40.17 | 95,500 | -2.28(-5.37%) |
Oct 01, 2004 | 42.60 | 42.72 | 42.10 | 42.45 | 52,100 | +0.01(+0.02%) |
Sep 30, 2004 | 41.50 | 42.51 | 41.04 | 42.44 | 54,500 | +0.94(+2.27%) |
Sep 29, 2004 | 42.08 | 42.12 | 41.50 | 41.50 | 23,600 | -0.53(-1.26%) |
Sep 28, 2004 | 42.16 | 42.31 | 41.45 | 42.03 | 32,200 | -0.17(-0.40%) |
Sep 27, 2004 | 42.24 | 42.80 | 41.20 | 42.20 | 89,400 | +0.06(+0.14%) |
Sep 24, 2004 | 42.30 | 42.30 | 41.54 | 42.14 | 50,500 | -0.15(-0.35%) |
Sep 23, 2004 | 42.45 | 42.69 | 42.15 | 42.29 | 38,500 | -0.32(-0.75%) |
Sep 22, 2004 | 42.35 | 42.93 | 41.85 | 42.61 | 100,600 | +0.12(+0.28%) |
Sep 21, 2004 | 41.75 | 42.50 | 41.50 | 42.49 | 125,100 | +1.19(+2.88%) |
Sep 20, 2004 | 42.41 | 42.41 | 41.09 | 41.30 | 21,600 | -1.00(-2.36%) |
Sep 17, 2004 | 42.75 | 42.75 | 41.85 | 42.30 | 67,400 | -0.14(-0.33%) |
Sep 16, 2004 | 42.15 | 42.48 | 41.78 | 42.44 | 50,100 | +0.75(+1.80%) |
Sep 15, 2004 | 41.52 | 41.86 | 41.01 | 41.69 | 52,100 | +0.17(+0.41%) |
Sep 14, 2004 | 41.01 | 41.52 | 40.22 | 41.52 | 151,200 | +0.61(+1.49%) |
Sep 13, 2004 | 40.54 | 41.02 | 39.96 | 40.91 | 49,900 | +0.52(+1.29%) |
Sep 10, 2004 | 40.60 | 40.60 | 39.75 | 40.39 | 43,400 | -0.11(-0.27%) |
Sep 09, 2004 | 39.81 | 40.53 | 39.59 | 40.50 | 84,000 | +0.69(+1.73%) |
Sep 08, 2004 | 40.51 | 40.52 | 39.76 | 39.81 | 42,300 | -0.70(-1.73%) |
Sep 07, 2004 | 40.10 | 40.73 | 40.03 | 40.51 | 58,300 | +0.79(+1.99%) |
Sep 03, 2004 | 39.69 | 40.08 | 39.30 | 39.72 | 35,300 | +0.04(+0.10%) |
Sep 02, 2004 | 39.55 | 39.71 | 39.03 | 39.68 | 59,900 | +0.20(+0.51%) |
Sep 01, 2004 | 39.05 | 39.48 | 38.62 | 39.48 | 49,600 | +0.43(+1.10%) |
Aug 31, 2004 | 38.61 | 39.10 | 38.60 | 39.05 | 57,600 | +0.44(+1.14%) |
Aug 30, 2004 | 38.90 | 39.17 | 38.38 | 38.61 | 47,900 | -0.74(-1.88%) |
Aug 27, 2004 | 39.38 | 39.45 | 39.12 | 39.35 | 20,400 | -0.02(-0.05%) |
Aug 26, 2004 | 39.00 | 39.78 | 39.00 | 39.37 | 64,100 | +0.37(+0.95%) |
Aug 25, 2004 | 39.38 | 39.46 | 38.43 | 39.00 | 42,700 | -0.14(-0.36%) |
Aug 24, 2004 | 39.68 | 40.00 | 38.96 | 39.14 | 57,000 | -0.40(-1.01%) |
Aug 23, 2004 | 39.04 | 40.29 | 39.04 | 39.54 | 32,100 | +0.50(+1.28%) |
Aug 20, 2004 | 38.32 | 39.40 | 37.71 | 39.04 | 59,700 | +0.72(+1.88%) |
Aug 19, 2004 | 38.96 | 38.96 | 38.21 | 38.32 | 30,200 | -0.74(-1.89%) |
Aug 18, 2004 | 38.41 | 39.31 | 38.25 | 39.06 | 31,300 | +0.55(+1.43%) |
Aug 17, 2004 | 38.87 | 39.25 | 38.32 | 38.51 | 54,300 | +0.28(+0.73%) |
Aug 16, 2004 | 37.59 | 38.28 | 37.57 | 38.23 | 21,100 | +0.64(+1.70%) |
Aug 13, 2004 | 37.65 | 37.83 | 37.37 | 37.59 | 27,400 | +0.07(+0.19%) |
Aug 12, 2004 | 37.75 | 37.77 | 37.22 | 37.52 | 27,700 | -0.34(-0.90%) |
Aug 11, 2004 | 38.55 | 38.55 | 37.45 | 37.86 | 90,400 | -0.79(-2.04%) |
Aug 10, 2004 | 37.50 | 38.73 | 37.50 | 38.65 | 70,200 | +1.30(+3.48%) |
Aug 09, 2004 | 36.84 | 37.95 | 36.84 | 37.35 | 80,300 | +0.61(+1.66%) |
Aug 06, 2004 | 36.93 | 37.46 | 36.52 | 36.74 | 157,000 | -0.10(-0.27%) |
Aug 05, 2004 | 37.68 | 37.95 | 36.80 | 36.84 | 123,900 | -0.59(-1.58%) |
Aug 04, 2004 | 37.23 | 37.55 | 36.77 | 37.43 | 65,200 | -0.05(-0.13%) |
Aug 03, 2004 | 38.00 | 38.00 | 37.25 | 37.48 | 36,800 | -0.64(-1.68%) |
Aug 02, 2004 | 38.20 | 38.34 | 37.83 | 38.12 | 63,700 | +0.13(+0.34%) |
Jul 30, 2004 | 38.90 | 38.90 | 37.98 | 37.99 | 113,100 | -0.73(-1.89%) |
Jul 29, 2004 | 37.75 | 38.72 | 36.74 | 38.72 | 206,000 | +1.94(+5.27%) |
Jul 28, 2004 | 36.62 | 36.90 | 36.33 | 36.78 | 40,400 | +0.06(+0.16%) |
Jul 27, 2004 | 36.40 | 36.96 | 36.02 | 36.72 | 80,100 | +0.72(+2.00%) |
Jul 26, 2004 | 36.20 | 36.55 | 35.86 | 36.00 | 193,000 | -0.43(-1.18%) |
Jul 23, 2004 | 37.05 | 37.17 | 36.43 | 36.43 | 54,300 | -0.77(-2.07%) |
Jul 22, 2004 | 36.82 | 37.52 | 36.82 | 37.20 | 88,900 | +0.39(+1.06%) |
Jul 21, 2004 | 36.99 | 37.55 | 36.64 | 36.81 | 95,000 | -0.17(-0.46%) |
Jul 20, 2004 | 37.35 | 37.36 | 36.70 | 36.98 | 153,400 | -0.42(-1.12%) |
Jul 19, 2004 | 37.78 | 37.78 | 37.05 | 37.40 | 31,400 | -0.18(-0.48%) |
Jul 16, 2004 | 37.82 | 38.15 | 37.37 | 37.58 | 102,200 | +0.01(+0.03%) |
Jul 15, 2004 | 37.61 | 37.65 | 37.33 | 37.57 | 24,900 | +0.06(+0.16%) |
Jul 14, 2004 | 37.35 | 37.93 | 37.14 | 37.51 | 44,700 | +0.01(+0.03%) |
Jul 13, 2004 | 37.65 | 38.22 | 37.40 | 37.50 | 96,500 | +0.03(+0.08%) |
Jul 12, 2004 | 37.80 | 37.90 | 37.31 | 37.47 | 113,100 | -0.19(-0.50%) |
Jul 09, 2004 | 37.37 | 38.08 | 37.35 | 37.66 | 190,500 | +0.29(+0.78%) |
Jul 08, 2004 | 40.04 | 40.04 | 36.48 | 37.37 | 662,200 | -2.79(-6.95%) |
Jul 07, 2004 | 40.20 | 40.24 | 39.80 | 40.16 | 105,300 | +0.61(+1.54%) |
Jul 06, 2004 | 40.05 | 40.15 | 39.05 | 39.55 | 45,300 | -0.50(-1.25%) |
Jul 02, 2004 | 40.30 | 40.75 | 39.93 | 40.05 | 77,400 | +0.20(+0.50%) |
Jul 01, 2004 | 40.55 | 40.58 | 39.70 | 39.85 | 89,900 | -0.75(-1.85%) |
Jun 30, 2004 | 38.55 | 40.60 | 38.55 | 40.60 | 136,400 | +1.97(+5.10%) |
Jun 29, 2004 | 38.97 | 39.20 | 38.45 | 38.63 | 77,600 | -0.55(-1.40%) |
Jun 28, 2004 | 40.80 | 40.82 | 39.02 | 39.18 | 84,000 | -1.50(-3.69%) |
Jun 25, 2004 | 41.00 | 41.05 | 40.20 | 40.68 | 127,000 | -0.22(-0.54%) |
Jun 24, 2004 | 40.30 | 41.90 | 40.30 | 40.90 | 128,600 | +0.86(+2.15%) |
Jun 23, 2004 | 39.47 | 40.07 | 39.30 | 40.04 | 75,600 | +0.57(+1.44%) |
Jun 22, 2004 | 39.50 | 39.60 | 38.90 | 39.47 | 67,400 | +0.12(+0.30%) |
Jun 21, 2004 | 39.80 | 39.92 | 39.19 | 39.35 | 44,300 | -0.27(-0.68%) |
Jun 18, 2004 | 39.15 | 39.75 | 38.95 | 39.62 | 67,800 | +0.60(+1.54%) |
Jun 17, 2004 | 39.10 | 39.20 | 38.78 | 39.02 | 104,800 | +0.03(+0.08%) |
Jun 16, 2004 | 39.46 | 39.80 | 38.90 | 38.99 | 240,000 | -0.49(-1.24%) |
Jun 15, 2004 | 40.10 | 40.18 | 38.87 | 39.48 | 252,800 | +0.20(+0.51%) |
Jun 14, 2004 | 40.00 | 40.54 | 38.94 | 39.28 | 393,300 | -1.43(-3.51%) |
Jun 10, 2004 | 40.84 | 40.99 | 40.22 | 40.71 | 120,100 | -0.13(-0.32%) |
Jun 09, 2004 | 42.18 | 42.18 | 40.70 | 40.84 | 135,800 | -1.34(-3.18%) |
Jun 08, 2004 | 43.64 | 43.64 | 41.78 | 42.18 | 166,600 | -1.66(-3.79%) |
Jun 07, 2004 | 42.10 | 43.93 | 42.00 | 43.84 | 100,300 | +1.64(+3.89%) |
Jun 04, 2004 | 41.76 | 42.31 | 41.44 | 42.20 | 79,300 | +0.45(+1.08%) |
Jun 03, 2004 | 42.01 | 42.01 | 41.28 | 41.75 | 94,700 | -0.26(-0.62%) |
Jun 02, 2004 | 42.50 | 42.58 | 41.63 | 42.01 | 66,500 | -0.17(-0.40%) |
Jun 01, 2004 | 42.49 | 42.80 | 41.78 | 42.18 | 116,700 | -0.29(-0.68%) |
May 28, 2004 | 42.62 | 42.81 | 42.25 | 42.47 | 38,800 | -0.07(-0.16%) |
May 27, 2004 | 41.90 | 42.61 | 41.90 | 42.54 | 74,900 | +0.44(+1.05%) |
May 26, 2004 | 42.50 | 42.81 | 41.63 | 42.10 | 92,200 | -0.55(-1.29%) |
May 25, 2004 | 40.76 | 43.05 | 40.56 | 42.65 | 92,200 | +1.81(+4.43%) |
May 24, 2004 | 40.28 | 41.05 | 39.99 | 40.84 | 58,300 | +1.06(+2.66%) |
May 21, 2004 | 39.94 | 40.80 | 39.70 | 39.78 | 100,700 | -0.16(-0.40%) |
May 20, 2004 | 39.76 | 39.98 | 39.00 | 39.94 | 89,000 | +0.34(+0.86%) |
May 19, 2004 | 40.71 | 40.78 | 39.50 | 39.60 | 233,000 | -1.21(-2.96%) |
May 18, 2004 | 40.70 | 40.93 | 40.00 | 40.81 | 37,300 | +0.18(+0.44%) |
May 17, 2004 | 41.35 | 41.60 | 40.13 | 40.63 | 133,800 | -0.97(-2.33%) |
May 14, 2004 | 41.15 | 41.73 | 40.87 | 41.60 | 91,000 | +0.54(+1.32%) |
May 13, 2004 | 41.01 | 41.27 | 40.20 | 41.06 | 125,400 | -0.05(-0.12%) |
May 12, 2004 | 40.22 | 41.20 | 39.58 | 41.11 | 121,200 | +0.90(+2.24%) |
May 11, 2004 | 39.97 | 40.53 | 39.87 | 40.21 | 82,300 | +0.21(+0.53%) |
May 10, 2004 | 40.28 | 40.28 | 39.41 | 40.00 | 376,100 | -0.28(-0.70%) |
May 07, 2004 | 42.20 | 42.20 | 40.05 | 40.28 | 294,500 | -1.92(-4.55%) |
May 06, 2004 | 43.05 | 43.05 | 41.93 | 42.20 | 96,700 | -1.10(-2.54%) |
May 05, 2004 | 43.14 | 43.34 | 42.70 | 43.30 | 71,300 | +0.30(+0.70%) |
May 04, 2004 | 43.24 | 43.75 | 42.30 | 43.00 | 72,400 | -0.24(-0.56%) |
May 03, 2004 | 42.85 | 43.72 | 42.37 | 43.24 | 98,300 | +0.59(+1.38%) |
Apr 30, 2004 | 42.18 | 43.10 | 42.18 | 42.65 | 100,300 | +0.70(+1.67%) |
Apr 29, 2004 | 43.24 | 43.55 | 40.99 | 41.95 | 98,400 | -1.22(-2.83%) |
Apr 28, 2004 | 43.27 | 43.64 | 42.71 | 43.17 | 132,600 | -0.05(-0.12%) |
Apr 27, 2004 | 41.90 | 43.49 | 41.90 | 43.22 | 153,600 | +1.57(+3.77%) |
Apr 26, 2004 | 41.68 | 42.45 | 41.32 | 41.65 | 120,400 | -0.26(-0.62%) |
Apr 23, 2004 | 42.60 | 42.73 | 41.89 | 41.91 | 94,100 | -0.65(-1.53%) |
Apr 22, 2004 | 42.13 | 43.38 | 42.12 | 42.56 | 60,900 | +0.79(+1.89%) |
Apr 21, 2004 | 40.66 | 41.79 | 40.45 | 41.77 | 55,100 | +1.31(+3.24%) |
Apr 20, 2004 | 40.65 | 41.14 | 40.38 | 40.46 | 98,700 | -0.13(-0.32%) |
Apr 19, 2004 | 41.89 | 41.89 | 40.52 | 40.59 | 57,500 | -1.29(-3.08%) |
Apr 16, 2004 | 41.70 | 42.03 | 41.55 | 41.88 | 38,500 | +0.46(+1.11%) |
Apr 15, 2004 | 41.45 | 41.75 | 40.98 | 41.42 | 34,000 | +0.15(+0.36%) |
Apr 14, 2004 | 40.30 | 42.14 | 39.89 | 41.27 | 77,800 | +0.00(+0.00%) |
Apr 13, 2004 | 41.90 | 42.00 | 40.66 | 41.27 | 145,200 | -1.57(-3.66%) |
Apr 12, 2004 | 44.00 | 44.00 | 42.46 | 42.84 | 62,600 | -1.22(-2.77%) |
Apr 08, 2004 | 44.83 | 44.88 | 43.50 | 44.06 | 49,000 | -0.52(-1.17%) |
Apr 07, 2004 | 44.86 | 44.86 | 44.26 | 44.58 | 34,400 | -0.28(-0.62%) |
Apr 06, 2004 | 44.50 | 45.00 | 44.46 | 44.86 | 45,600 | +0.47(+1.06%) |
Apr 05, 2004 | 45.00 | 45.00 | 43.53 | 44.39 | 68,800 | -0.59(-1.31%) |
Apr 02, 2004 | 46.50 | 46.50 | 44.81 | 44.98 | 141,000 | -2.18(-4.62%) |
Apr 01, 2004 | 47.48 | 47.74 | 47.03 | 47.16 | 55,000 | -0.12(-0.25%) |
Mar 31, 2004 | 47.60 | 48.08 | 46.92 | 47.28 | 80,700 | -0.36(-0.76%) |
Mar 30, 2004 | 45.80 | 47.70 | 45.80 | 47.64 | 130,100 | +1.67(+3.63%) |
Mar 29, 2004 | 45.75 | 46.00 | 45.63 | 45.97 | 41,400 | +0.22(+0.48%) |
Mar 26, 2004 | 45.30 | 45.80 | 44.95 | 45.75 | 70,800 | +0.55(+1.22%) |
Mar 25, 2004 | 45.58 | 45.81 | 45.12 | 45.20 | 94,100 | -0.20(-0.44%) |
Mar 24, 2004 | 45.00 | 45.67 | 44.65 | 45.40 | 76,200 | +0.50(+1.11%) |
Mar 23, 2004 | 44.88 | 45.40 | 44.75 | 44.90 | 45,200 | +0.20(+0.45%) |
Mar 22, 2004 | 44.89 | 45.10 | 44.30 | 44.70 | 42,000 | -0.19(-0.42%) |
Mar 19, 2004 | 45.50 | 45.50 | 44.80 | 44.89 | 39,500 | -0.58(-1.28%) |
Mar 18, 2004 | 45.30 | 45.51 | 44.96 | 45.47 | 57,300 | +0.35(+0.78%) |
Mar 17, 2004 | 45.00 | 45.23 | 44.59 | 45.12 | 41,400 | +0.30(+0.67%) |
Mar 16, 2004 | 45.71 | 45.71 | 43.92 | 44.82 | 97,500 | -0.79(-1.73%) |
Mar 15, 2004 | 45.56 | 46.14 | 44.91 | 45.61 | 96,100 | +0.09(+0.20%) |
Mar 12, 2004 | 45.56 | 46.05 | 44.81 | 45.52 | 61,500 | +0.09(+0.20%) |
Mar 11, 2004 | 45.25 | 46.01 | 44.95 | 45.43 | 53,700 | -0.02(-0.04%) |
Mar 10, 2004 | 45.68 | 46.25 | 45.21 | 45.45 | 82,500 | -0.28(-0.61%) |
Mar 09, 2004 | 46.70 | 46.74 | 45.09 | 45.73 | 62,500 | -0.88(-1.89%) |
Mar 08, 2004 | 47.28 | 47.50 | 46.56 | 46.61 | 44,300 | -0.42(-0.89%) |
Mar 05, 2004 | 46.10 | 47.57 | 46.10 | 47.03 | 83,800 | +1.12(+2.44%) |
Mar 04, 2004 | 45.30 | 45.98 | 45.14 | 45.91 | 79,900 | +0.54(+1.19%) |
Mar 03, 2004 | 45.80 | 45.80 | 44.89 | 45.37 | 113,200 | -0.38(-0.83%) |
Mar 02, 2004 | 46.00 | 46.11 | 45.40 | 45.75 | 98,200 | -0.25(-0.54%) |
Mar 01, 2004 | 45.05 | 46.37 | 45.03 | 46.00 | 140,200 | +1.04(+2.31%) |
Feb 27, 2004 | 44.56 | 45.24 | 44.44 | 44.96 | 158,100 | +0.34(+0.76%) |
Feb 26, 2004 | 43.53 | 44.62 | 43.11 | 44.62 | 99,100 | +1.10(+2.53%) |
Feb 25, 2004 | 42.55 | 43.66 | 42.04 | 43.52 | 58,300 | +1.12(+2.64%) |
Feb 24, 2004 | 42.38 | 42.91 | 42.12 | 42.40 | 50,200 | +0.13(+0.31%) |
Feb 23, 2004 | 42.50 | 42.73 | 42.22 | 42.27 | 61,500 | -0.13(-0.31%) |
Feb 20, 2004 | 42.90 | 42.90 | 42.21 | 42.40 | 59,100 | -0.60(-1.40%) |
Feb 19, 2004 | 43.65 | 43.82 | 42.90 | 43.00 | 94,000 | -0.60(-1.38%) |
Feb 18, 2004 | 44.05 | 44.05 | 43.15 | 43.60 | 77,300 | -0.45(-1.02%) |
Feb 17, 2004 | 43.98 | 44.16 | 43.67 | 44.05 | 99,500 | +0.65(+1.50%) |
Feb 13, 2004 | 43.35 | 43.90 | 43.26 | 43.40 | 107,700 | -0.02(-0.05%) |
Feb 12, 2004 | 43.42 | 43.47 | 43.10 | 43.42 | 126,300 | -0.06(-0.14%) |
Feb 11, 2004 | 42.10 | 43.66 | 42.10 | 43.48 | 157,400 | +1.38(+3.28%) |
Feb 10, 2004 | 42.30 | 42.54 | 41.58 | 42.10 | 131,800 | -0.12(-0.28%) |
Feb 09, 2004 | 42.63 | 43.00 | 42.01 | 42.22 | 102,400 | -0.35(-0.82%) |
Feb 06, 2004 | 40.05 | 42.80 | 40.05 | 42.57 | 261,400 | +2.62(+6.56%) |
Feb 05, 2004 | 37.20 | 40.40 | 36.87 | 39.95 | 353,100 | +3.16(+8.59%) |
Feb 04, 2004 | 39.15 | 39.15 | 36.69 | 36.79 | 340,300 | -2.50(-6.36%) |
Feb 03, 2004 | 38.86 | 39.72 | 38.81 | 39.29 | 77,200 | +0.35(+0.90%) |
Feb 02, 2004 | 38.59 | 39.22 | 38.41 | 38.94 | 76,600 | +0.35(+0.91%) |
Jan 30, 2004 | 38.26 | 39.01 | 38.24 | 38.59 | 68,000 | +0.35(+0.92%) |
Jan 29, 2004 | 38.47 | 38.76 | 37.68 | 38.24 | 103,000 | -0.01(-0.03%) |
Jan 28, 2004 | 40.35 | 40.41 | 38.21 | 38.25 | 99,100 | -2.25(-5.56%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.31 | 40.50 | 65,300 | -0.08(-0.20%) |
Jan 26, 2004 | 40.21 | 40.60 | 39.84 | 40.58 | 56,300 | +0.13(+0.32%) |
Jan 23, 2004 | 40.75 | 41.04 | 39.95 | 40.45 | 83,600 | -0.30(-0.74%) |
Jan 22, 2004 | 41.18 | 41.33 | 40.22 | 40.75 | 244,500 | +0.10(+0.25%) |
Jan 21, 2004 | 38.95 | 41.25 | 38.75 | 40.65 | 272,300 | +2.18(+5.67%) |
Jan 20, 2004 | 37.97 | 38.55 | 37.72 | 38.47 | 192,400 | +0.74(+1.96%) |
Jan 16, 2004 | 38.15 | 38.35 | 37.52 | 37.73 | 186,400 | -0.46(-1.20%) |
Jan 15, 2004 | 37.90 | 38.44 | 37.55 | 38.19 | 126,600 | +0.24(+0.63%) |
Jan 14, 2004 | 37.05 | 37.96 | 37.05 | 37.95 | 162,800 | +1.26(+3.43%) |
Jan 13, 2004 | 37.30 | 37.46 | 35.92 | 36.69 | 268,900 | -0.62(-1.66%) |
Jan 12, 2004 | 38.45 | 38.52 | 37.13 | 37.31 | 220,900 | -0.94(-2.46%) |
Jan 09, 2004 | 37.24 | 38.81 | 36.83 | 38.25 | 289,800 | +0.98(+2.63%) |
Jan 08, 2004 | 38.70 | 38.70 | 36.16 | 37.27 | 466,800 | -1.70(-4.36%) |
Jan 07, 2004 | 38.96 | 39.03 | 38.10 | 38.97 | 218,000 | -0.20(-0.51%) |
Jan 06, 2004 | 38.69 | 39.26 | 38.64 | 39.17 | 104,200 | +0.60(+1.56%) |
Jan 05, 2004 | 39.20 | 39.44 | 38.15 | 38.57 | 245,300 | -0.63(-1.61%) |
Jan 02, 2004 | 39.10 | 39.60 | 39.00 | 39.20 | 282,700 | +0.15(+0.38%) |
Dec 31, 2003 | 39.10 | 39.37 | 39.00 | 39.05 | 147,400 | -0.09(-0.23%) |
Dec 30, 2003 | 39.00 | 39.30 | 38.94 | 39.14 | 118,400 | +0.24(+0.62%) |
Dec 29, 2003 | 38.55 | 39.26 | 38.55 | 38.90 | 107,600 | +0.35(+0.91%) |
Dec 26, 2003 | 38.50 | 39.08 | 38.50 | 38.55 | 26,200 | -0.05(-0.13%) |
Dec 24, 2003 | 38.96 | 38.96 | 38.38 | 38.60 | 51,700 | -0.36(-0.92%) |
Dec 23, 2003 | 39.01 | 39.01 | 38.43 | 38.96 | 107,200 | -0.04(-0.10%) |
Dec 22, 2003 | 38.60 | 39.11 | 38.60 | 39.00 | 133,100 | +0.00(+0.00%) |
Dec 19, 2003 | 39.25 | 39.25 | 38.54 | 39.00 | 108,200 | -0.18(-0.46%) |
Dec 18, 2003 | 39.09 | 39.18 | 38.81 | 39.18 | 142,700 | +0.38(+0.98%) |
Dec 17, 2003 | 38.56 | 38.90 | 38.31 | 38.80 | 175,400 | +0.25(+0.65%) |
Dec 16, 2003 | 39.23 | 39.24 | 38.06 | 38.55 | 213,000 | -0.24(-0.62%) |
Dec 15, 2003 | 39.50 | 39.50 | 38.90 | 38.79 | 365,500 | +1.60(+4.30%) |
Dec 12, 2003 | 37.12 | 37.29 | 37.05 | 37.19 | 80,500 | +0.14(+0.38%) |
Dec 11, 2003 | 36.33 | 37.30 | 36.33 | 37.05 | 258,300 | +0.95(+2.63%) |
Dec 10, 2003 | 37.08 | 37.08 | 35.71 | 36.10 | 210,300 | -1.18(-3.17%) |
Dec 09, 2003 | 38.45 | 38.67 | 37.34 | 37.28 | 155,000 | -1.22(-3.17%) |
Dec 08, 2003 | 37.68 | 38.51 | 37.68 | 38.50 | 83,300 | +0.81(+2.15%) |
Dec 05, 2003 | 37.04 | 37.42 | 37.02 | 37.69 | 95,100 | +0.65(+1.75%) |
Dec 04, 2003 | 37.79 | 37.79 | 36.70 | 37.04 | 226,100 | -0.92(-2.42%) |
Dec 03, 2003 | 38.79 | 38.79 | 37.96 | 37.96 | 91,600 | -0.89(-2.29%) |
Dec 02, 2003 | 38.95 | 39.06 | 38.78 | 38.85 | 93,700 | -0.01(-0.03%) |
Dec 01, 2003 | 38.95 | 39.34 | 38.51 | 38.86 | 80,400 | +0.51(+1.33%) |
Nov 28, 2003 | 37.75 | 38.68 | 37.75 | 38.35 | 66,900 | +0.45(+1.19%) |
Nov 26, 2003 | 38.27 | 38.37 | 37.41 | 37.90 | 190,500 | -0.25(-0.66%) |
Nov 25, 2003 | 38.64 | 38.64 | 38.23 | 38.15 | 135,500 | -0.25(-0.65%) |
Nov 24, 2003 | 38.15 | 38.97 | 38.09 | 38.40 | 115,300 | +0.88(+2.35%) |
Nov 21, 2003 | 37.09 | 37.65 | 37.08 | 37.52 | 148,100 | +0.48(+1.30%) |
Nov 20, 2003 | 36.75 | 37.40 | 36.75 | 37.04 | 179,200 | +0.54(+1.48%) |
Nov 19, 2003 | 36.85 | 36.89 | 36.30 | 36.50 | 111,400 | +0.06(+0.16%) |
Nov 18, 2003 | 37.10 | 37.45 | 36.23 | 36.44 | 176,500 | +0.02(+0.05%) |
Nov 17, 2003 | 35.95 | 38.02 | 34.40 | 36.42 | 377,200 | -1.82(-4.76%) |
Nov 14, 2003 | 39.90 | 40.15 | 38.41 | 38.24 | 134,800 | -1.74(-4.35%) |
Nov 13, 2003 | 39.80 | 40.15 | 39.62 | 39.98 | 59,500 | -0.01(-0.03%) |
Nov 12, 2003 | 39.44 | 40.13 | 39.44 | 39.99 | 74,700 | +0.93(+2.38%) |
Nov 11, 2003 | 39.50 | 39.96 | 39.06 | 39.06 | 65,800 | -0.16(-0.41%) |
Nov 10, 2003 | 39.72 | 39.72 | 39.16 | 39.22 | 118,100 | -0.32(-0.81%) |
Nov 07, 2003 | 41.92 | 41.92 | 38.65 | 39.54 | 475,300 | -2.94(-6.92%) |
Nov 06, 2003 | 42.92 | 43.19 | 42.31 | 42.48 | 131,200 | -0.26(-0.61%) |
Nov 05, 2003 | 41.93 | 42.79 | 42.40 | 42.74 | 190,300 | +1.01(+2.42%) |
Nov 04, 2003 | 41.93 | 41.93 | 41.55 | 41.73 | 109,660 | -0.07(-0.17%) |