Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 46.22 | 46.62 | 46.02 | 46.54 | 2,525,421 | +0.32(+0.68%) |
Sep 29, 2004 | 46.14 | 46.30 | 45.83 | 46.23 | 2,082,717 | +0.04(+0.08%) |
Sep 28, 2004 | 46.58 | 46.70 | 46.08 | 46.19 | 2,518,768 | -0.22(-0.47%) |
Sep 27, 2004 | 47.35 | 47.35 | 46.35 | 46.41 | 2,523,957 | -1.01(-2.14%) |
Sep 24, 2004 | 47.54 | 47.65 | 47.35 | 47.42 | 1,909,335 | -0.11(-0.24%) |
Sep 23, 2004 | 47.98 | 47.98 | 47.41 | 47.53 | 1,459,712 | -0.26(-0.53%) |
Sep 22, 2004 | 47.97 | 48.07 | 47.62 | 47.79 | 1,775,339 | -0.56(-1.15%) |
Sep 21, 2004 | 47.80 | 48.41 | 47.74 | 48.35 | 1,773,343 | +0.59(+1.23%) |
Sep 20, 2004 | 47.64 | 47.80 | 47.32 | 47.76 | 1,658,642 | +0.04(+0.08%) |
Sep 17, 2004 | 47.91 | 47.92 | 47.58 | 47.72 | 1,825,637 | +0.34(+0.71%) |
Sep 16, 2004 | 47.23 | 47.50 | 46.91 | 47.38 | 1,892,569 | +0.45(+0.96%) |
Sep 15, 2004 | 46.89 | 47.72 | 46.67 | 46.93 | 2,109,596 | -0.05(-0.11%) |
Sep 14, 2004 | 46.99 | 47.05 | 46.83 | 46.98 | 1,556,316 | +0.14(+0.30%) |
Sep 13, 2004 | 46.52 | 46.98 | 46.37 | 46.84 | 2,132,350 | +0.68(+1.46%) |
Sep 10, 2004 | 46.52 | 46.58 | 46.05 | 46.17 | 3,186,350 | -0.31(-0.66%) |
Sep 09, 2004 | 46.89 | 47.06 | 46.35 | 46.47 | 2,803,126 | -0.42(-0.90%) |
Sep 08, 2004 | 46.86 | 47.00 | 46.44 | 46.89 | 2,434,272 | +0.05(+0.10%) |
Sep 07, 2004 | 46.26 | 46.93 | 46.26 | 46.85 | 1,792,238 | +0.83(+1.81%) |
Sep 03, 2004 | 45.77 | 46.47 | 45.76 | 46.02 | 1,422,720 | +0.14(+0.31%) |
Sep 02, 2004 | 45.19 | 45.91 | 44.98 | 45.87 | 1,772,678 | +0.51(+1.13%) |
Sep 01, 2004 | 45.90 | 45.91 | 44.94 | 45.36 | 2,287,370 | -0.60(-1.31%) |
Aug 31, 2004 | 46.03 | 46.03 | 45.58 | 45.96 | 1,983,584 | -0.01(-0.02%) |
Aug 30, 2004 | 46.07 | 46.17 | 45.95 | 45.97 | 1,333,035 | -0.12(-0.26%) |
Aug 27, 2004 | 46.11 | 46.22 | 46.03 | 46.09 | 1,029,516 | +0.04(+0.08%) |
Aug 26, 2004 | 46.02 | 46.22 | 45.92 | 46.05 | 1,753,916 | +0.16(+0.34%) |
Aug 25, 2004 | 44.99 | 46.07 | 44.98 | 45.90 | 1,884,585 | +0.92(+2.06%) |
Aug 24, 2004 | 45.03 | 45.17 | 44.66 | 44.97 | 2,110,261 | +0.19(+0.42%) |
Aug 23, 2004 | 45.54 | 45.55 | 44.78 | 44.78 | 1,303,494 | -0.76(-1.67%) |
Aug 20, 2004 | 44.99 | 45.64 | 44.75 | 45.54 | 1,351,664 | +0.58(+1.29%) |
Aug 19, 2004 | 45.09 | 45.50 | 44.60 | 44.96 | 1,842,803 | -0.20(-0.43%) |
Aug 18, 2004 | 44.84 | 45.20 | 44.75 | 45.16 | 1,651,590 | +0.33(+0.74%) |
Aug 17, 2004 | 44.84 | 45.44 | 44.73 | 44.83 | 1,757,376 | +0.12(+0.27%) |
Aug 16, 2004 | 44.26 | 44.98 | 44.24 | 44.71 | 2,566,405 | +0.71(+1.62%) |
Aug 13, 2004 | 44.53 | 44.62 | 43.65 | 43.99 | 3,043,306 | -0.47(-1.06%) |
Aug 12, 2004 | 45.28 | 45.50 | 44.35 | 44.47 | 2,802,327 | -1.13(-2.47%) |
Aug 11, 2004 | 46.01 | 46.05 | 45.21 | 45.59 | 1,753,517 | -0.44(-0.95%) |
Aug 10, 2004 | 45.95 | 46.20 | 45.61 | 46.03 | 1,935,548 | +0.19(+0.41%) |
Aug 09, 2004 | 46.28 | 46.35 | 45.64 | 45.84 | 1,638,150 | -0.25(-0.54%) |
Aug 06, 2004 | 47.05 | 47.05 | 45.96 | 46.09 | 2,574,522 | -1.39(-2.93%) |
Aug 05, 2004 | 48.72 | 49.34 | 47.33 | 47.48 | 3,116,491 | -1.24(-2.55%) |
Aug 04, 2004 | 48.40 | 48.98 | 48.24 | 48.72 | 1,342,482 | +0.37(+0.76%) |
Aug 03, 2004 | 48.68 | 48.79 | 48.12 | 48.35 | 1,760,835 | -0.17(-0.36%) |
Aug 02, 2004 | 48.92 | 48.92 | 48.09 | 48.53 | 1,403,958 | -0.40(-0.81%) |
Jul 30, 2004 | 48.44 | 48.92 | 48.31 | 48.92 | 1,737,017 | +0.49(+1.01%) |
Jul 29, 2004 | 48.21 | 48.84 | 48.19 | 48.44 | 2,086,310 | +0.49(+1.02%) |
Jul 28, 2004 | 47.92 | 48.39 | 47.35 | 47.95 | 1,586,921 | +0.43(+0.90%) |
Jul 27, 2004 | 47.16 | 47.83 | 47.16 | 47.52 | 1,404,623 | +0.35(+0.75%) |
Jul 26, 2004 | 49.82 | 49.83 | 46.77 | 47.17 | 1,461,441 | +0.27(+0.58%) |
Jul 23, 2004 | 46.74 | 47.29 | 46.38 | 46.89 | 1,956,439 | -0.15(-0.32%) |
Jul 22, 2004 | 47.66 | 47.68 | 46.56 | 47.05 | 1,756,178 | -0.61(-1.28%) |
Jul 21, 2004 | 48.21 | 48.65 | 47.65 | 47.65 | 2,035,346 | -0.44(-0.92%) |
Jul 20, 2004 | 49.34 | 49.34 | 47.74 | 48.10 | 3,764,114 | -1.19(-2.42%) |
Jul 19, 2004 | 48.85 | 49.52 | 48.81 | 49.29 | 2,067,548 | +0.62(+1.27%) |
Jul 16, 2004 | 49.64 | 49.64 | 48.64 | 48.68 | 1,357,651 | -0.56(-1.14%) |
Jul 15, 2004 | 49.64 | 49.70 | 49.20 | 49.24 | 1,313,474 | -0.36(-0.73%) |
Jul 14, 2004 | 49.92 | 49.92 | 49.34 | 49.60 | 2,020,576 | -0.45(-0.90%) |
Jul 13, 2004 | 50.14 | 50.31 | 49.72 | 50.05 | 1,906,274 | -0.09(-0.18%) |
Jul 12, 2004 | 49.99 | 50.44 | 49.93 | 50.14 | 1,403,292 | +0.15(+0.30%) |
Jul 09, 2004 | 50.22 | 50.28 | 49.78 | 49.99 | 1,745,932 | -0.23(-0.45%) |
Jul 08, 2004 | 50.32 | 50.44 | 50.13 | 50.22 | 1,703,618 | -0.11(-0.21%) |
Jul 07, 2004 | 50.88 | 51.10 | 50.30 | 50.32 | 1,415,401 | -0.64(-1.25%) |
Jul 06, 2004 | 51.19 | 51.20 | 50.67 | 50.96 | 1,338,357 | -0.26(-0.51%) |
Jul 02, 2004 | 51.48 | 51.48 | 51.10 | 51.22 | 838,702 | -0.14(-0.28%) |
Jul 01, 2004 | 51.66 | 51.89 | 51.20 | 51.37 | 2,119,842 | -0.29(-0.57%) |
Jun 30, 2004 | 50.84 | 51.94 | 50.82 | 51.66 | 2,559,885 | +0.82(+1.61%) |
Jun 29, 2004 | 51.07 | 51.18 | 50.70 | 50.84 | 1,330,506 | -0.22(-0.43%) |
Jun 28, 2004 | 51.09 | 51.62 | 50.95 | 51.06 | 2,420,833 | +0.02(+0.03%) |
Jun 25, 2004 | 50.49 | 51.08 | 50.49 | 51.04 | 2,266,479 | +0.53(+1.04%) |
Jun 24, 2004 | 50.73 | 50.86 | 50.45 | 50.52 | 2,438,929 | -0.20(-0.40%) |
Jun 23, 2004 | 50.73 | 50.73 | 50.13 | 50.72 | 2,019,113 | +0.05(+0.09%) |
Jun 22, 2004 | 50.65 | 51.07 | 50.31 | 50.67 | 1,802,484 | +0.02(+0.04%) |
Jun 21, 2004 | 50.80 | 51.08 | 50.59 | 50.65 | 1,816,190 | -0.15(-0.30%) |
Jun 18, 2004 | 50.40 | 50.95 | 50.25 | 50.80 | 2,337,402 | +0.41(+0.81%) |
Jun 17, 2004 | 49.74 | 50.45 | 49.66 | 50.40 | 1,726,106 | +0.66(+1.33%) |
Jun 16, 2004 | 49.57 | 49.84 | 49.51 | 49.74 | 1,233,104 | +0.17(+0.33%) |
Jun 15, 2004 | 49.41 | 49.90 | 49.37 | 49.57 | 1,854,379 | +0.50(+1.01%) |
Jun 14, 2004 | 49.82 | 50.25 | 48.78 | 49.07 | 1,760,170 | -0.74(-1.49%) |
Jun 10, 2004 | 49.28 | 49.82 | 49.28 | 49.82 | 1,497,102 | +0.53(+1.07%) |
Jun 09, 2004 | 50.10 | 50.22 | 49.25 | 49.29 | 1,790,775 | -0.80(-1.61%) |
Jun 08, 2004 | 50.31 | 50.50 | 49.99 | 50.10 | 1,422,986 | -0.29(-0.58%) |
Jun 07, 2004 | 49.68 | 50.53 | 49.68 | 50.39 | 1,527,175 | +1.04(+2.12%) |
Jun 04, 2004 | 49.60 | 49.86 | 49.34 | 49.34 | 1,088,862 | -0.07(-0.14%) |
Jun 03, 2004 | 49.30 | 49.58 | 49.25 | 49.41 | 1,436,558 | -0.44(-0.89%) |
Jun 02, 2004 | 49.80 | 50.00 | 49.49 | 49.86 | 1,449,066 | +0.44(+0.90%) |
Jun 01, 2004 | 49.52 | 49.73 | 49.24 | 49.41 | 1,798,625 | -0.28(-0.56%) |
May 28, 2004 | 49.56 | 49.74 | 49.50 | 49.69 | 1,263,043 | -0.02(-0.05%) |
May 27, 2004 | 49.68 | 50.13 | 49.25 | 49.71 | 2,477,252 | -0.21(-0.42%) |
May 26, 2004 | 50.43 | 50.65 | 49.71 | 49.92 | 3,022,947 | -0.50(-0.98%) |
May 25, 2004 | 48.81 | 50.50 | 48.72 | 50.42 | 2,977,839 | +1.42(+2.90%) |
May 24, 2004 | 48.92 | 49.28 | 48.55 | 49.00 | 1,669,154 | +0.19(+0.38%) |
May 21, 2004 | 48.71 | 49.41 | 48.55 | 48.81 | 1,486,058 | +0.11(+0.23%) |
May 20, 2004 | 48.41 | 48.74 | 48.21 | 48.70 | 1,410,345 | +0.29(+0.59%) |
May 19, 2004 | 48.55 | 49.34 | 48.15 | 48.41 | 2,649,304 | +0.21(+0.44%) |
May 18, 2004 | 47.72 | 48.62 | 47.70 | 48.20 | 2,361,885 | +0.71(+1.49%) |
May 17, 2004 | 47.35 | 48.10 | 46.69 | 47.50 | 2,474,458 | +0.15(+0.32%) |
May 14, 2004 | 47.68 | 47.95 | 47.20 | 47.35 | 2,011,528 | -0.32(-0.68%) |
May 13, 2004 | 48.17 | 48.68 | 47.46 | 47.67 | 2,568,800 | -0.50(-1.05%) |
May 12, 2004 | 47.74 | 48.17 | 46.87 | 48.17 | 2,107,201 | +0.43(+0.90%) |
May 11, 2004 | 47.06 | 47.78 | 47.05 | 47.74 | 2,133,548 | +0.85(+1.81%) |
May 10, 2004 | 47.27 | 47.54 | 46.53 | 46.89 | 2,608,586 | -0.83(-1.73%) |
May 07, 2004 | 48.06 | 48.80 | 47.44 | 47.72 | 2,472,195 | -0.86(-1.78%) |
May 06, 2004 | 48.35 | 48.80 | 47.89 | 48.59 | 2,799,799 | +0.23(+0.47%) |
May 05, 2004 | 47.22 | 48.44 | 47.20 | 48.36 | 4,807,469 | +2.06(+4.45%) |
May 04, 2004 | 46.93 | 46.93 | 46.05 | 46.30 | 2,091,499 | -0.32(-0.68%) |
May 03, 2004 | 46.11 | 46.80 | 45.92 | 46.62 | 2,059,298 | +0.71(+1.56%) |
Apr 30, 2004 | 46.44 | 46.52 | 45.89 | 45.90 | 1,520,389 | -0.31(-0.67%) |
Apr 29, 2004 | 46.43 | 47.16 | 46.08 | 46.21 | 1,744,069 | -0.21(-0.45%) |
Apr 28, 2004 | 47.34 | 47.34 | 46.14 | 46.42 | 1,908,137 | -0.92(-1.94%) |
Apr 27, 2004 | 47.67 | 48.17 | 47.29 | 47.34 | 2,090,568 | -0.16(-0.33%) |
Apr 26, 2004 | 47.91 | 48.12 | 47.38 | 47.50 | 1,058,923 | -0.41(-0.85%) |
Apr 23, 2004 | 48.40 | 48.40 | 47.87 | 47.90 | 1,356,587 | -0.25(-0.52%) |
Apr 22, 2004 | 47.50 | 48.62 | 47.22 | 48.15 | 2,307,728 | +0.32(+0.66%) |
Apr 21, 2004 | 47.25 | 47.95 | 46.71 | 47.83 | 2,886,690 | +0.85(+1.81%) |
Apr 20, 2004 | 48.66 | 48.78 | 46.78 | 46.98 | 2,153,108 | -1.50(-3.10%) |
Apr 19, 2004 | 48.47 | 48.61 | 48.03 | 48.49 | 1,218,333 | +0.05(+0.09%) |
Apr 16, 2004 | 48.06 | 48.47 | 47.79 | 48.44 | 1,680,598 | +0.62(+1.30%) |
Apr 15, 2004 | 48.81 | 48.96 | 47.54 | 47.82 | 2,416,974 | -0.88(-1.81%) |
Apr 14, 2004 | 49.56 | 49.66 | 48.55 | 48.70 | 1,910,665 | -0.89(-1.79%) |
Apr 13, 2004 | 50.77 | 50.89 | 49.56 | 49.59 | 3,088,016 | -1.10(-2.18%) |
Apr 12, 2004 | 50.35 | 50.76 | 50.35 | 50.69 | 1,186,797 | +0.56(+1.12%) |
Apr 08, 2004 | 50.05 | 50.72 | 49.94 | 50.13 | 1,598,497 | +0.64(+1.29%) |
Apr 07, 2004 | 49.83 | 49.91 | 49.27 | 49.49 | 1,440,949 | -0.38(-0.75%) |
Apr 06, 2004 | 49.94 | 50.03 | 49.77 | 49.86 | 1,205,027 | -0.19(-0.38%) |
Apr 05, 2004 | 49.28 | 50.31 | 49.28 | 50.05 | 2,463,014 | +0.67(+1.35%) |
Apr 02, 2004 | 49.26 | 49.49 | 48.68 | 49.38 | 1,870,746 | +0.72(+1.48%) |
Apr 01, 2004 | 48.10 | 48.84 | 48.06 | 48.66 | 1,286,595 | +0.79(+1.65%) |
Mar 31, 2004 | 47.80 | 48.07 | 47.59 | 47.87 | 1,608,743 | +0.14(+0.30%) |
Mar 30, 2004 | 47.92 | 47.92 | 47.65 | 47.73 | 1,405,022 | -0.19(-0.39%) |
Mar 29, 2004 | 47.27 | 48.04 | 47.18 | 47.92 | 1,122,793 | +0.80(+1.69%) |
Mar 26, 2004 | 46.95 | 47.61 | 46.77 | 47.12 | 1,444,010 | +0.30(+0.64%) |
Mar 25, 2004 | 46.59 | 47.00 | 46.12 | 46.82 | 3,230,394 | +0.56(+1.20%) |
Mar 24, 2004 | 46.63 | 46.77 | 46.09 | 46.26 | 1,460,643 | -0.30(-0.65%) |
Mar 23, 2004 | 47.42 | 47.46 | 46.56 | 46.56 | 1,509,211 | -0.18(-0.39%) |
Mar 22, 2004 | 47.64 | 47.71 | 46.30 | 46.74 | 2,849,831 | -1.30(-2.71%) |
Mar 19, 2004 | 48.41 | 48.74 | 48.01 | 48.04 | 2,898,532 | -0.42(-0.87%) |
Mar 18, 2004 | 47.88 | 48.61 | 47.84 | 48.47 | 1,763,896 | +0.59(+1.22%) |
Mar 17, 2004 | 47.27 | 47.98 | 47.13 | 47.88 | 1,080,213 | +0.72(+1.53%) |
Mar 16, 2004 | 46.97 | 47.32 | 46.74 | 47.16 | 1,443,611 | +0.65(+1.41%) |
Mar 15, 2004 | 48.11 | 48.11 | 45.87 | 46.50 | 1,932,488 | -1.61(-3.34%) |
Mar 12, 2004 | 47.33 | 48.22 | 47.21 | 48.11 | 1,229,112 | +1.01(+2.15%) |
Mar 11, 2004 | 48.16 | 48.32 | 46.90 | 47.10 | 1,743,138 | -1.31(-2.70%) |
Mar 10, 2004 | 49.55 | 49.69 | 48.37 | 48.41 | 2,001,548 | -1.05(-2.13%) |
Mar 09, 2004 | 49.68 | 49.90 | 49.38 | 49.46 | 1,649,195 | -0.29(-0.57%) |
Mar 08, 2004 | 49.52 | 50.07 | 49.23 | 49.74 | 1,855,178 | +0.23(+0.46%) |
Mar 05, 2004 | 49.90 | 50.13 | 49.49 | 49.52 | 1,574,413 | -0.47(-0.93%) |
Mar 04, 2004 | 49.60 | 50.01 | 49.47 | 49.98 | 1,422,720 | +0.36(+0.73%) |
Mar 03, 2004 | 49.07 | 49.71 | 49.07 | 49.62 | 1,479,405 | +0.57(+1.16%) |
Mar 02, 2004 | 48.89 | 49.26 | 48.85 | 49.05 | 1,072,761 | -0.02(-0.05%) |
Mar 01, 2004 | 49.44 | 49.56 | 48.95 | 49.07 | 1,739,146 | -0.15(-0.31%) |
Feb 27, 2004 | 49.56 | 50.25 | 49.16 | 49.22 | 2,054,108 | -0.23(-0.47%) |
Feb 26, 2004 | 48.92 | 49.56 | 48.76 | 49.46 | 1,298,438 | +0.32(+0.66%) |
Feb 25, 2004 | 49.00 | 49.55 | 49.00 | 49.13 | 1,564,832 | +0.11(+0.21%) |
Feb 24, 2004 | 49.26 | 49.34 | 48.87 | 49.03 | 1,983,451 | -0.29(-0.58%) |
Feb 23, 2004 | 49.19 | 49.59 | 49.16 | 49.31 | 1,434,829 | +0.15(+0.31%) |
Feb 20, 2004 | 49.52 | 49.55 | 48.69 | 49.16 | 1,607,013 | -0.19(-0.38%) |
Feb 19, 2004 | 49.68 | 49.76 | 49.35 | 49.35 | 1,191,721 | -0.24(-0.48%) |
Feb 18, 2004 | 49.64 | 49.71 | 49.35 | 49.59 | 1,123,326 | -0.14(-0.29%) |
Feb 17, 2004 | 49.45 | 49.90 | 49.41 | 49.74 | 887,936 | +0.51(+1.04%) |
Feb 13, 2004 | 49.22 | 49.56 | 49.13 | 49.22 | 2,478,982 | +0.04(+0.08%) |
Feb 12, 2004 | 49.34 | 49.60 | 49.13 | 49.19 | 1,388,655 | -0.26(-0.53%) |
Feb 11, 2004 | 49.37 | 49.77 | 49.01 | 49.45 | 2,542,054 | +0.14(+0.27%) |
Feb 10, 2004 | 48.85 | 49.47 | 48.84 | 49.31 | 1,799,025 | +0.53(+1.09%) |
Feb 09, 2004 | 49.07 | 49.08 | 48.63 | 48.78 | 1,052,802 | -0.18(-0.37%) |
Feb 06, 2004 | 48.62 | 49.37 | 48.62 | 48.96 | 1,201,834 | +0.32(+0.65%) |
Feb 05, 2004 | 48.25 | 48.82 | 48.25 | 48.65 | 1,929,161 | +0.47(+0.97%) |
Feb 04, 2004 | 48.26 | 48.45 | 48.03 | 48.18 | 1,789,444 | -0.65(-1.32%) |
Feb 03, 2004 | 48.85 | 49.11 | 48.53 | 48.83 | 2,087,108 | +0.06(+0.12%) |
Feb 02, 2004 | 48.31 | 48.92 | 48.13 | 48.77 | 1,721,848 | +0.41(+0.85%) |
Jan 30, 2004 | 47.68 | 48.44 | 47.35 | 48.35 | 2,010,996 | +0.68(+1.42%) |
Jan 29, 2004 | 48.17 | 48.17 | 47.07 | 47.68 | 2,357,494 | +0.13(+0.27%) |
Jan 28, 2004 | 47.98 | 48.62 | 47.45 | 47.55 | 1,698,162 | -0.38(-0.78%) |
Jan 27, 2004 | 48.28 | 48.32 | 47.77 | 47.92 | 1,680,997 | -0.38(-0.79%) |
Jan 26, 2004 | 47.46 | 48.37 | 47.46 | 48.31 | 2,052,645 | +0.85(+1.79%) |
Jan 23, 2004 | 47.53 | 47.90 | 47.35 | 47.46 | 1,804,880 | -0.04(-0.08%) |
Jan 22, 2004 | 47.94 | 48.04 | 47.24 | 47.50 | 1,881,790 | -0.41(-0.85%) |
Jan 21, 2004 | 47.51 | 47.90 | 47.38 | 47.90 | 2,849,565 | +0.40(+0.84%) |
Jan 20, 2004 | 47.53 | 47.57 | 47.05 | 47.50 | 3,760,388 | -0.29(-0.61%) |
Jan 16, 2004 | 47.91 | 47.94 | 47.50 | 47.80 | 6,412,753 | -0.14(-0.30%) |
Jan 15, 2004 | 47.72 | 48.83 | 47.72 | 47.94 | 2,745,376 | +0.08(+0.16%) |
Jan 14, 2004 | 47.32 | 48.10 | 47.16 | 47.86 | 1,688,715 | +0.96(+2.05%) |
Jan 13, 2004 | 47.11 | 47.35 | 46.44 | 46.90 | 1,636,554 | -0.21(-0.45%) |
Jan 12, 2004 | 46.89 | 47.34 | 46.79 | 47.11 | 1,392,647 | +0.41(+0.87%) |
Jan 09, 2004 | 46.59 | 47.28 | 46.58 | 46.71 | 2,374,793 | +0.05(+0.10%) |
Jan 08, 2004 | 45.92 | 46.77 | 45.84 | 46.66 | 3,003,254 | +0.86(+1.87%) |
Jan 07, 2004 | 45.09 | 46.02 | 45.01 | 45.80 | 2,842,513 | +1.05(+2.35%) |
Jan 06, 2004 | 44.81 | 44.83 | 44.50 | 44.75 | 1,320,394 | -0.14(-0.30%) |
Jan 05, 2004 | 44.66 | 45.01 | 44.53 | 44.89 | 1,128,249 | +0.56(+1.27%) |
Jan 02, 2004 | 44.36 | 44.90 | 44.15 | 44.32 | 1,237,362 | -0.04(-0.08%) |
Dec 31, 2003 | 44.31 | 44.54 | 44.17 | 44.36 | 893,391 | +0.13(+0.29%) |
Dec 30, 2003 | 43.91 | 44.53 | 43.91 | 44.23 | 1,159,652 | +0.08(+0.17%) |
Dec 29, 2003 | 43.33 | 44.18 | 43.33 | 44.16 | 1,258,652 | +0.68(+1.57%) |
Dec 26, 2003 | 43.37 | 43.57 | 43.37 | 43.48 | 316,825 | +0.13(+0.29%) |
Dec 24, 2003 | 43.24 | 43.48 | 43.09 | 43.35 | 504,445 | +0.14(+0.31%) |
Dec 23, 2003 | 43.33 | 43.63 | 43.14 | 43.21 | 1,730,098 | +0.05(+0.12%) |
Dec 22, 2003 | 43.55 | 43.96 | 43.09 | 43.16 | 3,179,697 | -0.41(-0.93%) |
Dec 19, 2003 | 43.44 | 43.74 | 43.23 | 43.57 | 2,192,628 | +0.13(+0.29%) |
Dec 18, 2003 | 43.11 | 43.46 | 42.86 | 43.44 | 1,413,272 | +0.61(+1.42%) |
Dec 17, 2003 | 43.29 | 43.29 | 42.68 | 42.83 | 2,033,350 | -0.45(-1.04%) |
Dec 16, 2003 | 42.90 | 43.42 | 42.83 | 43.28 | 1,654,118 | +0.39(+0.91%) |
Dec 15, 2003 | 43.89 | 43.89 | 42.89 | 42.89 | 1,386,260 | -0.68(-1.55%) |
Dec 12, 2003 | 43.75 | 43.72 | 43.42 | 43.57 | 1,617,792 | -0.18(-0.41%) |
Dec 11, 2003 | 43.42 | 44.13 | 43.41 | 43.75 | 1,669,287 | +0.35(+0.80%) |
Dec 10, 2003 | 43.36 | 43.96 | 43.36 | 43.40 | 3,117,822 | +0.04(+0.09%) |
Dec 09, 2003 | 43.57 | 43.91 | 43.27 | 43.36 | 2,157,499 | -0.12(-0.28%) |
Dec 08, 2003 | 42.87 | 43.52 | 42.97 | 43.48 | 1,261,845 | +0.61(+1.42%) |
Dec 05, 2003 | 43.10 | 43.35 | 42.69 | 42.87 | 1,541,679 | -0.23(-0.54%) |
Dec 04, 2003 | 42.84 | 43.40 | 42.71 | 43.11 | 2,060,362 | +0.55(+1.29%) |
Dec 03, 2003 | 42.84 | 43.11 | 42.61 | 42.56 | 2,825,880 | +0.55(+1.31%) |
Dec 02, 2003 | 42.12 | 42.17 | 42.01 | 42.01 | 2,383,575 | -0.29(-0.69%) |
Dec 01, 2003 | 41.78 | 42.32 | 41.66 | 42.30 | 1,462,772 | +0.97(+2.35%) |
Nov 28, 2003 | 41.42 | 41.48 | 41.18 | 41.33 | 389,877 | -0.08(-0.20%) |
Nov 26, 2003 | 41.15 | 41.43 | 40.77 | 41.42 | 1,819,650 | +0.15(+0.36%) |
Nov 25, 2003 | 41.00 | 41.59 | 41.00 | 41.27 | 1,470,357 | +0.37(+0.90%) |
Nov 24, 2003 | 40.56 | 41.10 | 40.54 | 40.90 | 1,352,994 | +0.53(+1.30%) |
Nov 21, 2003 | 40.47 | 40.52 | 39.78 | 40.37 | 1,815,658 | +0.32(+0.79%) |
Nov 20, 2003 | 40.42 | 40.64 | 39.88 | 40.06 | 1,368,430 | -0.36(-0.89%) |
Nov 19, 2003 | 40.58 | 40.69 | 40.24 | 40.42 | 1,806,742 | +0.51(+1.28%) |
Nov 18, 2003 | 40.96 | 41.21 | 39.91 | 39.91 | 3,098,794 | -1.05(-2.57%) |
Nov 17, 2003 | 41.20 | 41.81 | 40.24 | 40.96 | 1,533,429 | -0.35(-0.86%) |
Nov 14, 2003 | 42.02 | 42.02 | 41.18 | 41.31 | 1,515,598 | -0.71(-1.68%) |
Nov 13, 2003 | 42.12 | 42.31 | 41.93 | 42.02 | 2,067,016 | -0.11(-0.25%) |
Nov 12, 2003 | 42.44 | 42.45 | 41.99 | 42.12 | 1,731,162 | +0.14(+0.34%) |
Nov 11, 2003 | 42.23 | 42.26 | 41.90 | 41.98 | 1,977,863 | -0.25(-0.59%) |
Nov 10, 2003 | 42.19 | 42.59 | 41.95 | 42.23 | 1,499,764 | +0.04(+0.09%) |
Nov 07, 2003 | 43.63 | 43.76 | 42.19 | 42.19 | 2,683,767 | -0.98(-2.28%) |
Nov 06, 2003 | 42.46 | 43.87 | 41.34 | 43.17 | 5,330,809 | +1.83(+4.44%) |
Nov 05, 2003 | 41.73 | 41.38 | 40.81 | 41.34 | 1,812,996 | -0.03(-0.07%) |
Nov 04, 2003 | 41.73 | 41.77 | 41.32 | 41.37 | 1,588,038 | -0.48(-1.15%) |
Nov 03, 2003 | 41.26 | 41.80 | 41.15 | 41.85 | 1,051,151 | +0.59(+1.44%) |
Oct 31, 2003 | 40.66 | 41.34 | 40.66 | 41.26 | 1,460,643 | +0.45(+1.10%) |
Oct 30, 2003 | 41.27 | 41.27 | 40.83 | 40.81 | 1,405,022 | -0.34(-0.82%) |
Oct 29, 2003 | 40.33 | 41.22 | 40.07 | 41.15 | 2,338,732 | +0.83(+2.05%) |
Oct 28, 2003 | 40.17 | 40.39 | 39.18 | 40.32 | 2,884,694 | +0.26(+0.66%) |
Oct 27, 2003 | 40.59 | 40.82 | 40.06 | 40.06 | 1,582,929 | -0.45(-1.11%) |
Oct 24, 2003 | 40.30 | 40.51 | 40.06 | 40.51 | 1,095,782 | +0.02(+0.06%) |
Oct 23, 2003 | 40.04 | 40.96 | 39.94 | 40.48 | 1,607,812 | +0.44(+1.11%) |
Oct 22, 2003 | 40.84 | 40.84 | 39.94 | 40.04 | 1,892,036 | -0.80(-1.97%) |
Oct 21, 2003 | 41.03 | 41.23 | 40.62 | 40.84 | 2,126,362 | -0.29(-0.71%) |
Oct 20, 2003 | 41.14 | 41.25 | 41.03 | 41.14 | 969,637 | +0.01(+0.02%) |
Oct 17, 2003 | 41.81 | 41.42 | 40.96 | 41.13 | 1,942,335 | -0.68(-1.62%) |
Oct 16, 2003 | 41.56 | 42.01 | 41.24 | 41.81 | 1,539,018 | +0.34(+0.82%) |
Oct 15, 2003 | 41.62 | 41.62 | 41.02 | 41.47 | 1,810,867 | -0.02(-0.04%) |
Oct 14, 2003 | 41.07 | 41.54 | 40.79 | 41.48 | 1,627,239 | +0.26(+0.64%) |
Oct 13, 2003 | 40.52 | 41.37 | 40.28 | 41.22 | 1,732,626 | +0.70(+1.72%) |
Oct 10, 2003 | 40.81 | 40.81 | 40.28 | 40.52 | 1,149,406 | -0.34(-0.83%) |
Oct 09, 2003 | 40.88 | 40.96 | 40.72 | 40.86 | 1,556,449 | +0.15(+0.37%) |
Oct 08, 2003 | 40.69 | 40.86 | 40.39 | 40.71 | 1,148,741 | -0.26(-0.64%) |
Oct 07, 2003 | 41.00 | 40.99 | 40.26 | 40.97 | 1,637,219 | -0.02(-0.05%) |
Oct 06, 2003 | 40.84 | 41.22 | 40.78 | 41.00 | 894,855 | +0.23(+0.55%) |
Oct 03, 2003 | 40.81 | 41.31 | 40.15 | 40.77 | 1,596,102 | +0.62(+1.55%) |
Oct 02, 2003 | 40.24 | 40.39 | 39.98 | 40.15 | 2,250,644 | +0.01(+0.04%) |