Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 43.87 | 44.14 | 43.52 | 44.10 | 1,503,716 | -0.34(-0.77%) |
Sep 29, 2004 | 44.03 | 44.44 | 43.50 | 44.44 | 1,457,752 | +0.07(+0.15%) |
Sep 28, 2004 | 44.90 | 44.91 | 44.29 | 44.38 | 503,733 | -0.59(-1.31%) |
Sep 27, 2004 | 44.87 | 45.22 | 44.76 | 44.97 | 721,741 | +0.70(+1.58%) |
Sep 24, 2004 | 44.42 | 44.46 | 44.18 | 44.26 | 597,299 | -0.27(-0.60%) |
Sep 23, 2004 | 44.79 | 44.89 | 44.51 | 44.53 | 311,456 | -0.04(-0.10%) |
Sep 22, 2004 | 44.93 | 44.93 | 44.49 | 44.57 | 351,572 | -0.32(-0.70%) |
Sep 21, 2004 | 45.02 | 45.06 | 44.82 | 44.89 | 285,842 | -0.13(-0.28%) |
Sep 20, 2004 | 44.74 | 45.06 | 44.73 | 45.02 | 265,492 | +0.27(+0.61%) |
Sep 17, 2004 | 44.97 | 45.19 | 44.69 | 44.74 | 550,867 | -0.37(-0.82%) |
Sep 16, 2004 | 45.06 | 45.21 | 45.00 | 45.11 | 501,862 | +0.09(+0.21%) |
Sep 15, 2004 | 44.93 | 45.20 | 44.76 | 45.02 | 471,219 | +0.09(+0.19%) |
Sep 14, 2004 | 44.25 | 44.97 | 44.20 | 44.93 | 747,238 | +0.90(+2.04%) |
Sep 13, 2004 | 45.06 | 45.23 | 44.03 | 44.03 | 819,166 | -1.03(-2.28%) |
Sep 10, 2004 | 45.57 | 45.62 | 44.92 | 45.06 | 939,515 | -0.65(-1.42%) |
Sep 09, 2004 | 45.47 | 46.13 | 45.47 | 45.71 | 867,236 | +0.24(+0.53%) |
Sep 08, 2004 | 45.50 | 45.50 | 45.09 | 45.47 | 434,495 | -0.03(-0.06%) |
Sep 07, 2004 | 44.38 | 45.51 | 44.16 | 45.50 | 721,273 | +1.33(+3.02%) |
Sep 03, 2004 | 44.25 | 44.91 | 44.07 | 44.16 | 1,051,092 | -0.77(-1.71%) |
Sep 02, 2004 | 42.00 | 45.19 | 41.72 | 44.93 | 1,696,110 | +2.93(+6.98%) |
Sep 01, 2004 | 41.13 | 42.11 | 40.66 | 42.00 | 974,368 | +0.85(+2.08%) |
Aug 31, 2004 | 41.90 | 41.90 | 40.89 | 41.14 | 798,933 | -0.90(-2.14%) |
Aug 30, 2004 | 41.98 | 42.19 | 41.68 | 42.04 | 374,847 | -0.32(-0.77%) |
Aug 27, 2004 | 42.74 | 42.77 | 42.25 | 42.37 | 501,277 | -0.38(-0.90%) |
Aug 26, 2004 | 43.10 | 43.10 | 42.63 | 42.75 | 405,723 | -0.52(-1.21%) |
Aug 25, 2004 | 42.92 | 43.34 | 42.84 | 43.27 | 235,785 | +0.22(+0.52%) |
Aug 24, 2004 | 43.22 | 43.47 | 43.00 | 43.05 | 366,075 | +0.05(+0.12%) |
Aug 23, 2004 | 43.82 | 43.83 | 42.85 | 43.00 | 529,230 | -0.86(-1.97%) |
Aug 20, 2004 | 44.57 | 44.59 | 43.80 | 43.86 | 464,553 | -0.71(-1.59%) |
Aug 19, 2004 | 44.52 | 44.63 | 44.47 | 44.57 | 250,171 | +0.15(+0.35%) |
Aug 18, 2004 | 44.33 | 44.45 | 44.00 | 44.42 | 156,722 | +0.09(+0.21%) |
Aug 17, 2004 | 44.76 | 44.76 | 44.20 | 44.32 | 217,306 | +0.01(+0.02%) |
Aug 16, 2004 | 43.61 | 44.38 | 43.26 | 44.32 | 399,992 | +0.83(+1.91%) |
Aug 13, 2004 | 42.65 | 43.52 | 42.65 | 43.49 | 634,959 | +0.67(+1.56%) |
Aug 12, 2004 | 43.45 | 43.56 | 42.78 | 42.82 | 339,175 | -0.62(-1.44%) |
Aug 11, 2004 | 43.84 | 44.42 | 43.37 | 43.44 | 705,835 | -0.39(-0.90%) |
Aug 10, 2004 | 43.82 | 43.99 | 43.69 | 43.84 | 344,204 | +0.08(+0.18%) |
Aug 09, 2004 | 43.61 | 44.03 | 43.31 | 43.76 | 227,481 | +0.21(+0.47%) |
Aug 06, 2004 | 43.87 | 44.06 | 43.49 | 43.55 | 243,972 | -0.31(-0.70%) |
Aug 05, 2004 | 44.22 | 44.29 | 43.86 | 43.86 | 312,392 | -0.36(-0.81%) |
Aug 04, 2004 | 44.76 | 44.76 | 43.82 | 44.22 | 415,782 | -0.54(-1.20%) |
Aug 03, 2004 | 44.66 | 44.89 | 44.57 | 44.76 | 168,535 | +0.19(+0.42%) |
Aug 02, 2004 | 45.06 | 45.06 | 44.29 | 44.57 | 519,756 | -0.74(-1.64%) |
Jul 30, 2004 | 45.10 | 45.41 | 44.90 | 45.32 | 390,285 | -0.05(-0.11%) |
Jul 29, 2004 | 44.72 | 45.50 | 44.59 | 45.37 | 292,743 | +0.74(+1.65%) |
Jul 28, 2004 | 44.29 | 44.68 | 44.20 | 44.63 | 899,399 | +1.03(+2.35%) |
Jul 27, 2004 | 44.02 | 44.29 | 43.45 | 43.61 | 495,195 | -0.41(-0.93%) |
Jul 26, 2004 | 43.31 | 44.08 | 43.27 | 44.02 | 706,186 | +0.71(+1.64%) |
Jul 23, 2004 | 42.98 | 43.39 | 42.53 | 43.31 | 544,434 | +0.26(+0.60%) |
Jul 22, 2004 | 43.52 | 43.53 | 42.71 | 43.05 | 811,564 | -0.64(-1.47%) |
Jul 21, 2004 | 43.52 | 44.12 | 43.43 | 43.69 | 1,257,521 | +0.17(+0.39%) |
Jul 20, 2004 | 44.46 | 44.46 | 42.24 | 43.52 | 2,128,734 | -2.39(-5.21%) |
Jul 19, 2004 | 46.09 | 46.16 | 45.44 | 45.91 | 244,907 | -0.04(-0.09%) |
Jul 16, 2004 | 46.17 | 46.42 | 45.90 | 45.96 | 78,244 | -0.08(-0.17%) |
Jul 15, 2004 | 46.60 | 46.60 | 45.95 | 46.03 | 189,587 | -0.44(-0.94%) |
Jul 14, 2004 | 46.98 | 47.02 | 46.47 | 46.47 | 310,754 | -0.42(-0.89%) |
Jul 13, 2004 | 46.34 | 46.98 | 46.18 | 46.89 | 360,461 | +0.55(+1.18%) |
Jul 12, 2004 | 45.83 | 46.69 | 45.81 | 46.34 | 214,966 | +0.47(+1.03%) |
Jul 09, 2004 | 45.70 | 45.96 | 45.67 | 45.87 | 187,131 | +0.21(+0.47%) |
Jul 08, 2004 | 45.79 | 45.89 | 45.66 | 45.66 | 254,966 | +0.04(+0.09%) |
Jul 07, 2004 | 45.32 | 45.67 | 45.24 | 45.62 | 386,659 | +0.32(+0.70%) |
Jul 06, 2004 | 45.54 | 45.54 | 45.27 | 45.30 | 111,693 | -0.39(-0.86%) |
Jul 02, 2004 | 45.74 | 45.77 | 45.32 | 45.69 | 189,236 | -0.05(-0.11%) |
Jul 01, 2004 | 46.17 | 46.34 | 45.73 | 45.74 | 306,661 | -0.38(-0.83%) |
Jun 30, 2004 | 44.97 | 46.13 | 44.97 | 46.13 | 469,816 | +1.33(+2.96%) |
Jun 29, 2004 | 44.59 | 44.89 | 44.47 | 44.80 | 267,480 | +0.34(+0.77%) |
Jun 28, 2004 | 44.33 | 44.60 | 44.26 | 44.46 | 318,941 | +0.25(+0.56%) |
Jun 25, 2004 | 44.31 | 44.46 | 44.21 | 44.21 | 126,547 | -0.08(-0.17%) |
Jun 24, 2004 | 44.46 | 44.54 | 44.19 | 44.29 | 371,221 | -0.18(-0.40%) |
Jun 23, 2004 | 44.45 | 44.67 | 44.35 | 44.47 | 256,837 | +0.09(+0.19%) |
Jun 22, 2004 | 44.12 | 44.38 | 44.03 | 44.38 | 128,067 | +0.12(+0.27%) |
Jun 21, 2004 | 44.03 | 44.42 | 43.86 | 44.26 | 201,633 | +0.23(+0.52%) |
Jun 18, 2004 | 44.38 | 44.46 | 44.03 | 44.03 | 129,588 | -0.30(-0.67%) |
Jun 17, 2004 | 44.03 | 44.38 | 43.91 | 44.33 | 148,652 | +0.30(+0.68%) |
Jun 16, 2004 | 44.32 | 44.50 | 43.86 | 44.03 | 234,615 | -0.41(-0.92%) |
Jun 15, 2004 | 44.51 | 44.75 | 44.33 | 44.44 | 410,285 | -0.07(-0.15%) |
Jun 14, 2004 | 44.90 | 44.99 | 44.35 | 44.51 | 197,657 | -0.51(-1.14%) |
Jun 10, 2004 | 45.23 | 45.44 | 44.93 | 45.03 | 261,281 | -0.11(-0.25%) |
Jun 09, 2004 | 46.07 | 46.07 | 44.98 | 45.14 | 518,587 | -0.93(-2.02%) |
Jun 08, 2004 | 46.48 | 46.51 | 46.00 | 46.07 | 547,592 | -0.62(-1.34%) |
Jun 07, 2004 | 46.38 | 46.75 | 46.17 | 46.69 | 357,537 | +0.85(+1.87%) |
Jun 04, 2004 | 45.42 | 45.91 | 45.32 | 45.84 | 372,157 | +0.42(+0.92%) |
Jun 03, 2004 | 45.14 | 45.53 | 44.97 | 45.42 | 286,661 | +0.13(+0.28%) |
Jun 02, 2004 | 44.67 | 45.52 | 44.53 | 45.29 | 331,690 | +0.82(+1.85%) |
Jun 01, 2004 | 45.23 | 45.32 | 44.42 | 44.47 | 445,957 | -0.72(-1.59%) |
May 28, 2004 | 44.38 | 45.34 | 44.38 | 45.19 | 982,438 | +1.13(+2.56%) |
May 27, 2004 | 43.91 | 44.53 | 43.73 | 44.06 | 413,209 | +0.42(+0.96%) |
May 26, 2004 | 43.75 | 44.08 | 43.27 | 43.64 | 235,434 | -0.15(-0.35%) |
May 25, 2004 | 42.98 | 43.86 | 42.79 | 43.79 | 318,941 | +0.81(+1.89%) |
May 24, 2004 | 42.71 | 43.03 | 42.68 | 42.98 | 285,024 | +0.36(+0.84%) |
May 21, 2004 | 41.90 | 42.84 | 41.84 | 42.62 | 387,478 | +0.90(+2.15%) |
May 20, 2004 | 41.55 | 41.90 | 41.48 | 41.72 | 410,519 | -0.13(-0.31%) |
May 19, 2004 | 43.09 | 43.16 | 41.85 | 41.85 | 561,276 | -0.54(-1.27%) |
May 18, 2004 | 42.41 | 42.61 | 42.26 | 42.39 | 287,363 | -0.22(-0.52%) |
May 17, 2004 | 42.92 | 42.92 | 42.45 | 42.61 | 278,825 | -0.30(-0.70%) |
May 14, 2004 | 43.18 | 43.22 | 42.67 | 42.91 | 268,884 | -0.27(-0.61%) |
May 13, 2004 | 43.18 | 43.73 | 43.03 | 43.18 | 478,821 | +0.01(+0.02%) |
May 12, 2004 | 43.43 | 43.49 | 41.94 | 43.17 | 374,730 | -0.18(-0.41%) |
May 11, 2004 | 43.82 | 43.99 | 43.34 | 43.35 | 217,072 | -0.26(-0.59%) |
May 10, 2004 | 43.82 | 43.95 | 43.26 | 43.61 | 372,040 | -0.38(-0.86%) |
May 07, 2004 | 44.80 | 44.96 | 43.98 | 43.98 | 526,657 | -0.99(-2.21%) |
May 06, 2004 | 45.09 | 45.10 | 44.83 | 44.97 | 478,705 | -0.09(-0.19%) |
May 05, 2004 | 45.74 | 45.83 | 44.85 | 45.06 | 677,414 | +0.95(+2.15%) |
May 04, 2004 | 44.51 | 44.82 | 43.86 | 44.11 | 438,237 | -0.57(-1.28%) |
May 03, 2004 | 44.89 | 44.90 | 44.61 | 44.68 | 215,785 | -0.37(-0.82%) |
Apr 30, 2004 | 45.22 | 45.40 | 44.85 | 45.05 | 126,079 | -0.21(-0.47%) |
Apr 29, 2004 | 45.40 | 45.64 | 45.14 | 45.26 | 165,845 | -0.14(-0.30%) |
Apr 28, 2004 | 46.17 | 46.17 | 45.33 | 45.40 | 359,291 | -0.79(-1.70%) |
Apr 27, 2004 | 46.26 | 46.30 | 45.99 | 46.19 | 558,937 | +0.42(+0.92%) |
Apr 26, 2004 | 46.23 | 46.34 | 45.67 | 45.77 | 368,648 | -0.48(-1.04%) |
Apr 23, 2004 | 45.74 | 46.31 | 45.56 | 46.25 | 492,272 | +0.65(+1.43%) |
Apr 22, 2004 | 45.02 | 45.84 | 44.70 | 45.60 | 493,558 | +0.71(+1.58%) |
Apr 21, 2004 | 45.27 | 45.27 | 44.85 | 44.89 | 318,473 | -0.31(-0.68%) |
Apr 20, 2004 | 47.24 | 47.24 | 45.19 | 45.20 | 574,492 | -1.99(-4.22%) |
Apr 19, 2004 | 47.37 | 47.38 | 46.88 | 47.19 | 181,985 | -0.38(-0.79%) |
Apr 16, 2004 | 47.33 | 47.80 | 47.27 | 47.56 | 184,792 | +0.18(+0.38%) |
Apr 15, 2004 | 46.85 | 47.44 | 46.82 | 47.38 | 369,467 | +0.49(+1.04%) |
Apr 14, 2004 | 46.94 | 47.11 | 46.81 | 46.90 | 188,768 | -0.07(-0.15%) |
Apr 13, 2004 | 47.24 | 47.37 | 46.82 | 46.97 | 155,903 | -0.10(-0.22%) |
Apr 12, 2004 | 48.12 | 48.14 | 47.01 | 47.07 | 398,004 | -1.05(-2.19%) |
Apr 08, 2004 | 48.17 | 48.42 | 47.93 | 48.12 | 170,991 | -0.05(-0.11%) |
Apr 07, 2004 | 48.13 | 48.31 | 47.73 | 48.17 | 350,169 | +0.26(+0.54%) |
Apr 06, 2004 | 47.45 | 48.35 | 47.41 | 47.91 | 813,903 | +0.97(+2.08%) |
Apr 05, 2004 | 45.87 | 47.16 | 45.87 | 46.94 | 503,032 | +1.20(+2.62%) |
Apr 02, 2004 | 45.74 | 45.81 | 45.11 | 45.74 | 363,151 | +0.91(+2.04%) |
Apr 01, 2004 | 44.67 | 45.02 | 44.61 | 44.83 | 591,217 | +0.37(+0.83%) |
Mar 31, 2004 | 44.63 | 44.63 | 44.39 | 44.46 | 497,418 | -0.15(-0.34%) |
Mar 30, 2004 | 44.85 | 44.88 | 44.42 | 44.61 | 261,164 | -0.15(-0.34%) |
Mar 29, 2004 | 44.67 | 45.23 | 44.46 | 44.77 | 222,452 | +0.09(+0.21%) |
Mar 26, 2004 | 44.38 | 44.76 | 44.23 | 44.67 | 379,759 | +0.30(+0.67%) |
Mar 25, 2004 | 44.16 | 44.62 | 44.14 | 44.38 | 348,531 | +0.03(+0.08%) |
Mar 24, 2004 | 44.32 | 44.82 | 44.29 | 44.34 | 443,851 | -0.42(-0.94%) |
Mar 23, 2004 | 45.70 | 45.70 | 44.67 | 44.76 | 568,761 | -0.73(-1.60%) |
Mar 22, 2004 | 46.12 | 46.13 | 45.46 | 45.49 | 293,445 | -0.80(-1.74%) |
Mar 19, 2004 | 45.62 | 46.46 | 45.62 | 46.29 | 273,094 | +0.50(+1.08%) |
Mar 18, 2004 | 45.70 | 45.85 | 45.54 | 45.79 | 287,246 | +0.01(+0.02%) |
Mar 17, 2004 | 45.19 | 46.21 | 45.14 | 45.79 | 386,893 | +0.56(+1.23%) |
Mar 16, 2004 | 45.66 | 45.83 | 44.95 | 45.23 | 386,893 | -0.34(-0.75%) |
Mar 15, 2004 | 46.23 | 46.23 | 45.32 | 45.57 | 162,804 | -0.48(-1.04%) |
Mar 12, 2004 | 45.83 | 46.21 | 45.83 | 46.05 | 420,460 | +0.01(+0.02%) |
Mar 11, 2004 | 45.96 | 46.24 | 45.74 | 46.04 | 343,268 | +0.09(+0.20%) |
Mar 10, 2004 | 46.04 | 46.14 | 45.83 | 45.95 | 183,037 | +0.14(+0.30%) |
Mar 09, 2004 | 46.98 | 47.03 | 45.74 | 45.81 | 234,849 | -1.00(-2.14%) |
Mar 08, 2004 | 46.76 | 46.85 | 46.39 | 46.81 | 216,253 | +0.10(+0.22%) |
Mar 05, 2004 | 46.45 | 46.90 | 46.33 | 46.71 | 269,351 | -0.03(-0.05%) |
Mar 04, 2004 | 46.91 | 47.01 | 46.69 | 46.74 | 237,656 | -0.18(-0.38%) |
Mar 03, 2004 | 46.04 | 46.91 | 46.04 | 46.91 | 205,259 | +0.69(+1.50%) |
Mar 02, 2004 | 46.51 | 46.64 | 46.04 | 46.22 | 242,451 | -0.22(-0.48%) |
Mar 01, 2004 | 45.40 | 46.64 | 45.40 | 46.44 | 636,713 | +1.17(+2.59%) |
Feb 27, 2004 | 44.97 | 45.30 | 44.90 | 45.27 | 485,605 | +0.77(+1.73%) |
Feb 26, 2004 | 43.49 | 44.50 | 43.48 | 44.50 | 296,719 | +0.80(+1.84%) |
Feb 25, 2004 | 43.69 | 43.77 | 43.48 | 43.70 | 139,646 | +0.03(+0.08%) |
Feb 24, 2004 | 43.61 | 43.93 | 43.39 | 43.67 | 355,549 | +0.06(+0.14%) |
Feb 23, 2004 | 43.65 | 44.01 | 43.59 | 43.61 | 233,212 | -0.13(-0.29%) |
Feb 20, 2004 | 43.73 | 43.91 | 43.54 | 43.73 | 133,915 | -0.15(-0.33%) |
Feb 19, 2004 | 44.20 | 44.20 | 43.67 | 43.88 | 348,414 | -0.11(-0.25%) |
Feb 18, 2004 | 44.63 | 44.63 | 43.87 | 43.99 | 248,065 | -0.63(-1.42%) |
Feb 17, 2004 | 43.61 | 44.63 | 43.61 | 44.62 | 677,181 | +1.16(+2.68%) |
Feb 13, 2004 | 42.92 | 43.61 | 42.69 | 43.46 | 620,573 | +0.63(+1.48%) |
Feb 12, 2004 | 42.96 | 43.18 | 42.67 | 42.83 | 480,342 | -0.03(-0.08%) |
Feb 11, 2004 | 43.14 | 43.21 | 42.48 | 42.86 | 375,431 | -0.28(-0.65%) |
Feb 10, 2004 | 43.17 | 43.34 | 42.82 | 43.14 | 417,770 | -0.01(-0.02%) |
Feb 09, 2004 | 43.48 | 43.48 | 43.05 | 43.15 | 241,984 | -0.20(-0.45%) |
Feb 06, 2004 | 43.38 | 43.52 | 42.85 | 43.35 | 520,341 | -0.03(-0.08%) |
Feb 05, 2004 | 44.25 | 44.52 | 43.26 | 43.38 | 499,757 | -0.68(-1.53%) |
Feb 04, 2004 | 44.67 | 44.67 | 43.09 | 44.06 | 811,564 | -0.27(-0.60%) |
Feb 03, 2004 | 44.08 | 44.78 | 43.82 | 44.32 | 563,264 | +0.13(+0.29%) |
Feb 02, 2004 | 44.10 | 44.20 | 43.83 | 44.20 | 246,545 | +0.11(+0.25%) |
Jan 30, 2004 | 42.71 | 44.12 | 42.62 | 44.08 | 311,924 | +1.29(+3.02%) |
Jan 29, 2004 | 42.77 | 42.99 | 42.56 | 42.79 | 166,078 | -0.12(-0.28%) |
Jan 28, 2004 | 43.89 | 44.03 | 42.91 | 42.91 | 106,781 | -0.76(-1.74%) |
Jan 27, 2004 | 43.73 | 43.80 | 43.49 | 43.67 | 116,489 | +0.17(+0.39%) |
Jan 26, 2004 | 43.35 | 43.84 | 43.35 | 43.50 | 178,008 | -0.09(-0.20%) |
Jan 23, 2004 | 43.35 | 44.03 | 43.35 | 43.59 | 310,754 | +0.03(+0.06%) |
Jan 22, 2004 | 43.91 | 43.91 | 43.43 | 43.56 | 122,570 | -0.21(-0.47%) |
Jan 21, 2004 | 43.35 | 43.78 | 43.24 | 43.77 | 101,518 | +0.55(+1.27%) |
Jan 20, 2004 | 43.78 | 43.85 | 43.22 | 43.22 | 186,195 | -0.52(-1.19%) |
Jan 16, 2004 | 43.48 | 43.87 | 43.31 | 43.74 | 181,049 | +0.37(+0.85%) |
Jan 15, 2004 | 43.18 | 43.44 | 43.05 | 43.37 | 136,605 | +0.32(+0.73%) |
Jan 14, 2004 | 42.92 | 43.22 | 42.84 | 43.06 | 351,455 | +0.22(+0.52%) |
Jan 13, 2004 | 42.88 | 43.08 | 42.62 | 42.84 | 286,895 | +0.06(+0.14%) |
Jan 12, 2004 | 41.86 | 42.91 | 41.86 | 42.78 | 320,579 | +0.91(+2.19%) |
Jan 09, 2004 | 41.60 | 41.87 | 41.60 | 41.86 | 334,263 | +0.26(+0.62%) |
Jan 08, 2004 | 41.68 | 41.81 | 41.47 | 41.60 | 171,458 | +0.13(+0.31%) |
Jan 07, 2004 | 41.51 | 41.55 | 41.38 | 41.48 | 338,005 | -0.03(-0.08%) |
Jan 06, 2004 | 41.47 | 41.65 | 41.39 | 41.51 | 455,430 | -0.51(-1.22%) |
Jan 05, 2004 | 42.40 | 42.55 | 41.90 | 42.02 | 291,690 | -0.38(-0.89%) |
Jan 02, 2004 | 42.11 | 42.73 | 42.08 | 42.40 | 172,511 | +0.46(+1.10%) |
Dec 31, 2003 | 42.20 | 42.41 | 41.85 | 41.94 | 214,733 | -0.26(-0.61%) |
Dec 30, 2003 | 41.91 | 42.33 | 41.91 | 42.20 | 397,887 | +0.50(+1.19%) |
Dec 29, 2003 | 41.17 | 41.79 | 41.13 | 41.70 | 83,975 | +0.56(+1.37%) |
Dec 26, 2003 | 41.51 | 41.51 | 41.13 | 41.13 | 45,613 | -0.25(-0.60%) |
Dec 24, 2003 | 41.21 | 41.51 | 41.21 | 41.38 | 95,086 | +0.26(+0.62%) |
Dec 23, 2003 | 41.02 | 41.31 | 41.02 | 41.13 | 259,527 | +0.17(+0.42%) |
Dec 22, 2003 | 40.71 | 40.96 | 40.63 | 40.96 | 121,752 | +0.25(+0.61%) |
Dec 19, 2003 | 39.67 | 40.78 | 39.67 | 40.71 | 526,540 | +0.82(+2.06%) |
Dec 18, 2003 | 39.50 | 39.97 | 39.39 | 39.89 | 176,371 | +0.58(+1.48%) |
Dec 17, 2003 | 39.84 | 39.84 | 39.19 | 39.30 | 265,141 | -0.42(-1.05%) |
Dec 16, 2003 | 39.33 | 39.72 | 38.99 | 39.72 | 313,093 | -0.14(-0.34%) |
Dec 15, 2003 | 40.70 | 40.78 | 39.90 | 39.86 | 127,950 | -0.63(-1.56%) |
Dec 12, 2003 | 40.74 | 41.38 | 39.69 | 40.49 | 562,446 | +0.23(+0.57%) |
Dec 11, 2003 | 40.27 | 40.43 | 39.89 | 40.26 | 272,860 | +0.20(+0.49%) |
Dec 10, 2003 | 40.78 | 40.78 | 40.13 | 40.07 | 176,254 | -0.46(-1.14%) |
Dec 09, 2003 | 40.98 | 41.07 | 40.53 | 40.53 | 162,453 | -0.47(-1.15%) |
Dec 08, 2003 | 41.00 | 41.07 | 40.87 | 41.00 | 211,458 | +0.21(+0.52%) |
Dec 05, 2003 | 41.06 | 41.25 | 40.90 | 40.78 | 194,382 | -0.18(-0.44%) |
Dec 04, 2003 | 40.74 | 41.42 | 40.74 | 40.96 | 306,193 | +0.01(+0.02%) |
Dec 03, 2003 | 42.31 | 42.31 | 40.87 | 40.96 | 929,691 | -1.03(-2.44%) |
Dec 02, 2003 | 41.85 | 41.94 | 41.46 | 41.98 | 283,620 | +0.40(+0.97%) |
Dec 01, 2003 | 41.34 | 42.15 | 41.17 | 41.58 | 522,563 | +0.57(+1.40%) |
Nov 28, 2003 | 40.53 | 41.04 | 40.44 | 41.01 | 197,306 | +0.40(+0.99%) |
Nov 26, 2003 | 39.71 | 40.61 | 39.71 | 40.60 | 192,979 | +0.90(+2.26%) |
Nov 25, 2003 | 39.90 | 39.90 | 39.60 | 39.71 | 345,724 | -0.18(-0.45%) |
Nov 24, 2003 | 39.33 | 39.95 | 39.29 | 39.89 | 336,134 | +0.56(+1.41%) |
Nov 21, 2003 | 39.37 | 39.33 | 38.99 | 39.33 | 327,011 | -0.04(-0.11%) |
Nov 20, 2003 | 39.66 | 39.80 | 39.42 | 39.37 | 249,937 | -0.37(-0.93%) |
Nov 19, 2003 | 39.89 | 39.89 | 39.49 | 39.74 | 194,382 | +0.02(+0.04%) |
Nov 18, 2003 | 39.62 | 39.84 | 39.60 | 39.72 | 278,591 | +0.17(+0.43%) |
Nov 17, 2003 | 39.65 | 39.68 | 39.42 | 39.55 | 206,896 | -0.16(-0.41%) |
Nov 14, 2003 | 39.93 | 39.97 | 39.42 | 39.72 | 327,011 | -0.12(-0.30%) |
Nov 13, 2003 | 39.36 | 40.06 | 39.26 | 39.84 | 406,776 | +0.52(+1.33%) |
Nov 12, 2003 | 39.03 | 39.31 | 39.01 | 39.31 | 248,065 | +0.28(+0.72%) |
Nov 11, 2003 | 39.03 | 39.03 | 38.86 | 39.03 | 246,662 | -0.03(-0.09%) |
Nov 10, 2003 | 39.29 | 39.20 | 38.78 | 39.07 | 240,463 | -0.22(-0.57%) |
Nov 07, 2003 | 39.67 | 39.67 | 38.93 | 39.29 | 450,752 | -0.04(-0.11%) |
Nov 06, 2003 | 39.20 | 39.37 | 38.75 | 39.33 | 421,279 | +0.21(+0.55%) |
Nov 05, 2003 | 38.35 | 39.15 | 38.55 | 39.12 | 463,383 | +0.44(+1.13%) |
Nov 04, 2003 | 38.35 | 38.68 | 38.35 | 38.68 | 281,047 | +0.19(+0.49%) |
Nov 03, 2003 | 38.46 | 38.56 | 38.44 | 38.49 | 537,768 | +0.03(+0.09%) |
Oct 31, 2003 | 38.10 | 38.48 | 38.10 | 38.46 | 545,838 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,678 | -0.23(-0.60%) |
Oct 29, 2003 | 38.47 | 38.47 | 38.01 | 38.25 | 798,816 | -0.21(-0.56%) |
Oct 28, 2003 | 38.99 | 38.99 | 38.47 | 38.47 | 353,677 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.13 | 38.83 | 38.91 | 371,221 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.99 | 39.12 | 567,826 | -1.03(-2.56%) |
Oct 23, 2003 | 39.76 | 40.62 | 39.72 | 40.14 | 420,343 | +0.30(+0.75%) |
Oct 22, 2003 | 40.30 | 40.42 | 38.73 | 39.84 | 1,175,768 | -0.45(-1.12%) |
Oct 21, 2003 | 39.68 | 40.56 | 39.68 | 40.30 | 612,737 | +0.69(+1.75%) |
Oct 20, 2003 | 39.80 | 39.80 | 39.54 | 39.60 | 365,256 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.97 | 39.13 | 39.64 | 454,494 | -0.38(-0.94%) |
Oct 16, 2003 | 40.13 | 40.18 | 39.95 | 40.01 | 334,146 | +0.15(+0.39%) |
Oct 15, 2003 | 40.11 | 40.11 | 39.84 | 39.86 | 199,528 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.17 | 39.30 | 39.98 | 266,311 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.46 | 38.91 | 39.37 | 232,744 | +0.59(+1.52%) |
Oct 10, 2003 | 38.63 | 38.89 | 38.48 | 38.78 | 180,230 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.48 | 38.53 | 368,297 | -0.48(-1.23%) |
Oct 08, 2003 | 39.42 | 39.43 | 38.94 | 39.01 | 381,396 | -0.27(-0.67%) |
Oct 07, 2003 | 39.54 | 39.37 | 38.92 | 39.27 | 201,867 | -0.27(-0.67%) |
Oct 06, 2003 | 40.05 | 40.08 | 39.30 | 39.54 | 275,082 | -0.50(-1.26%) |
Oct 03, 2003 | 40.66 | 40.66 | 39.93 | 40.04 | 424,787 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.26 | 39.77 | 40.17 | 311,456 | +0.39(+0.99%) |