Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 51.31 | 51.59 | 51.05 | 51.51 | 7,873,181 | +0.14(+0.28%) |
Oct 28, 2004 | 51.54 | 51.79 | 51.32 | 51.37 | 7,364,390 | -0.29(-0.56%) |
Oct 27, 2004 | 50.84 | 51.81 | 50.79 | 51.65 | 10,515,754 | +0.57(+1.12%) |
Oct 26, 2004 | 50.69 | 51.41 | 50.65 | 51.08 | 12,782,136 | +0.33(+0.64%) |
Oct 25, 2004 | 50.14 | 51.02 | 50.11 | 50.75 | 10,061,676 | +0.60(+1.19%) |
Oct 22, 2004 | 50.63 | 50.76 | 50.10 | 50.15 | 10,434,905 | -0.41(-0.81%) |
Oct 21, 2004 | 50.73 | 50.94 | 50.31 | 50.56 | 10,694,179 | -0.41(-0.81%) |
Oct 20, 2004 | 50.76 | 51.19 | 50.67 | 50.97 | 12,069,481 | -0.32(-0.62%) |
Oct 19, 2004 | 50.62 | 51.50 | 50.50 | 51.29 | 23,857,732 | +1.98(+4.02%) |
Oct 18, 2004 | 48.38 | 49.44 | 48.37 | 49.31 | 12,515,195 | +0.61(+1.26%) |
Oct 15, 2004 | 48.66 | 48.93 | 48.55 | 48.70 | 10,330,011 | +0.04(+0.08%) |
Oct 14, 2004 | 48.64 | 48.77 | 48.38 | 48.66 | 7,376,936 | -0.11(-0.24%) |
Oct 13, 2004 | 49.51 | 49.63 | 48.46 | 48.77 | 11,589,615 | -0.59(-1.19%) |
Oct 12, 2004 | 49.37 | 49.47 | 49.12 | 49.36 | 8,061,538 | -0.36(-0.73%) |
Oct 11, 2004 | 49.80 | 50.05 | 49.51 | 49.72 | 5,255,699 | -0.05(-0.09%) |
Oct 08, 2004 | 50.18 | 50.45 | 49.65 | 49.76 | 7,126,548 | -0.41(-0.81%) |
Oct 07, 2004 | 50.53 | 50.56 | 50.16 | 50.17 | 5,361,290 | -0.36(-0.70%) |
Oct 06, 2004 | 50.01 | 50.56 | 49.99 | 50.53 | 6,942,547 | +0.41(+0.82%) |
Oct 05, 2004 | 50.48 | 50.52 | 50.00 | 50.11 | 8,974,747 | +0.09(+0.18%) |
Oct 04, 2004 | 49.93 | 50.56 | 49.77 | 50.02 | 8,714,601 | +0.25(+0.51%) |
Oct 01, 2004 | 49.33 | 49.92 | 49.29 | 49.77 | 7,907,158 | +0.56(+1.14%) |
Sep 30, 2004 | 48.86 | 49.34 | 48.79 | 49.21 | 9,057,164 | +0.44(+0.89%) |
Sep 29, 2004 | 48.48 | 48.77 | 48.29 | 48.77 | 7,326,057 | +0.29(+0.59%) |
Sep 28, 2004 | 48.41 | 48.58 | 48.14 | 48.48 | 6,750,531 | +0.18(+0.38%) |
Sep 27, 2004 | 48.27 | 48.46 | 48.20 | 48.30 | 8,102,833 | -0.15(-0.32%) |
Sep 24, 2004 | 48.09 | 48.63 | 48.08 | 48.46 | 8,537,048 | +0.32(+0.66%) |
Sep 23, 2004 | 48.23 | 48.36 | 47.77 | 48.14 | 8,365,766 | -0.25(-0.51%) |
Sep 22, 2004 | 48.98 | 49.03 | 48.31 | 48.39 | 8,776,806 | -0.81(-1.64%) |
Sep 21, 2004 | 49.18 | 49.42 | 48.98 | 49.20 | 7,056,328 | +0.01(+0.02%) |
Sep 20, 2004 | 49.01 | 49.60 | 49.01 | 49.18 | 7,632,551 | -0.02(-0.05%) |
Sep 17, 2004 | 49.59 | 49.64 | 49.03 | 49.21 | 10,800,816 | -0.22(-0.44%) |
Sep 16, 2004 | 49.47 | 49.91 | 49.32 | 49.43 | 6,312,832 | -0.14(-0.29%) |
Sep 15, 2004 | 49.32 | 49.64 | 49.29 | 49.57 | 8,069,553 | -0.20(-0.40%) |
Sep 14, 2004 | 49.70 | 49.86 | 49.44 | 49.77 | 6,888,706 | +0.13(+0.27%) |
Sep 13, 2004 | 49.93 | 50.09 | 49.40 | 49.64 | 8,366,115 | -0.15(-0.31%) |
Sep 10, 2004 | 49.60 | 49.93 | 49.50 | 49.79 | 6,540,220 | +0.18(+0.37%) |
Sep 09, 2004 | 49.28 | 49.81 | 49.28 | 49.61 | 7,871,264 | +0.33(+0.68%) |
Sep 08, 2004 | 48.73 | 49.65 | 48.71 | 49.28 | 9,968,804 | +0.51(+1.05%) |
Sep 07, 2004 | 48.61 | 49.03 | 48.55 | 48.77 | 6,974,608 | +0.33(+0.69%) |
Sep 03, 2004 | 48.38 | 48.60 | 48.19 | 48.43 | 6,063,316 | -0.10(-0.21%) |
Sep 02, 2004 | 48.33 | 48.66 | 48.12 | 48.54 | 5,890,118 | +0.20(+0.42%) |
Sep 01, 2004 | 48.24 | 48.83 | 48.21 | 48.33 | 8,273,940 | -0.27(-0.56%) |
Aug 31, 2004 | 48.52 | 48.60 | 48.01 | 48.60 | 5,923,399 | +0.17(+0.34%) |
Aug 30, 2004 | 48.54 | 48.78 | 48.43 | 48.44 | 3,969,086 | -0.31(-0.64%) |
Aug 27, 2004 | 48.58 | 48.75 | 48.55 | 48.75 | 4,259,898 | +0.14(+0.30%) |
Aug 26, 2004 | 48.78 | 48.81 | 48.60 | 48.60 | 5,461,480 | -0.22(-0.45%) |
Aug 25, 2004 | 48.78 | 48.94 | 48.52 | 48.82 | 7,676,460 | +0.21(+0.43%) |
Aug 24, 2004 | 48.78 | 48.87 | 48.41 | 48.62 | 4,722,689 | +0.03(+0.07%) |
Aug 23, 2004 | 48.91 | 49.04 | 48.58 | 48.58 | 7,423,807 | -0.34(-0.70%) |
Aug 20, 2004 | 48.51 | 48.93 | 48.51 | 48.93 | 7,843,385 | +0.21(+0.42%) |
Aug 19, 2004 | 48.64 | 48.98 | 48.47 | 48.72 | 8,197,273 | -0.14(-0.28%) |
Aug 18, 2004 | 47.98 | 48.86 | 47.96 | 48.86 | 7,662,346 | +0.63(+1.30%) |
Aug 17, 2004 | 48.27 | 48.52 | 48.01 | 48.23 | 6,202,014 | +0.01(+0.02%) |
Aug 16, 2004 | 48.04 | 48.53 | 47.93 | 48.22 | 7,599,619 | +0.06(+0.13%) |
Aug 13, 2004 | 47.37 | 48.17 | 47.35 | 48.16 | 10,109,419 | +0.98(+2.07%) |
Aug 12, 2004 | 47.66 | 47.66 | 47.00 | 47.18 | 12,432,081 | -0.85(-1.77%) |
Aug 11, 2004 | 48.04 | 48.20 | 47.69 | 48.03 | 9,213,983 | -0.75(-1.53%) |
Aug 10, 2004 | 48.21 | 48.78 | 48.10 | 48.78 | 7,581,323 | +0.83(+1.72%) |
Aug 09, 2004 | 47.91 | 48.19 | 47.56 | 47.95 | 6,309,522 | +0.04(+0.08%) |
Aug 06, 2004 | 48.43 | 48.64 | 47.88 | 47.91 | 9,094,103 | -0.98(-2.01%) |
Aug 05, 2004 | 49.34 | 49.60 | 48.79 | 48.89 | 6,760,463 | -0.45(-0.91%) |
Aug 04, 2004 | 48.95 | 49.73 | 48.93 | 49.34 | 7,249,564 | +0.15(+0.30%) |
Aug 03, 2004 | 49.76 | 49.82 | 49.03 | 49.19 | 7,226,215 | -0.56(-1.13%) |
Aug 02, 2004 | 49.86 | 50.15 | 49.60 | 49.75 | 5,938,906 | -0.22(-0.44%) |
Jul 30, 2004 | 49.61 | 50.16 | 49.58 | 49.97 | 6,113,324 | +0.17(+0.35%) |
Jul 29, 2004 | 49.50 | 50.06 | 49.49 | 49.80 | 7,374,496 | +0.53(+1.07%) |
Jul 28, 2004 | 49.29 | 49.52 | 48.71 | 49.27 | 11,441,160 | -0.02(-0.03%) |
Jul 27, 2004 | 49.13 | 49.53 | 49.04 | 49.29 | 7,141,359 | +0.45(+0.93%) |
Jul 26, 2004 | 48.70 | 49.12 | 48.50 | 48.83 | 7,871,438 | +0.14(+0.28%) |
Jul 23, 2004 | 49.18 | 49.39 | 48.50 | 48.70 | 7,508,838 | -0.69(-1.41%) |
Jul 22, 2004 | 48.78 | 49.59 | 48.60 | 49.39 | 10,406,852 | +0.44(+0.89%) |
Jul 21, 2004 | 49.79 | 49.99 | 48.95 | 48.95 | 9,642,621 | -0.61(-1.23%) |
Jul 20, 2004 | 49.14 | 49.64 | 48.95 | 49.56 | 9,847,008 | +0.61(+1.24%) |
Jul 19, 2004 | 48.50 | 49.27 | 48.44 | 48.95 | 11,493,084 | +0.59(+1.21%) |
Jul 16, 2004 | 49.38 | 49.63 | 48.37 | 48.37 | 18,193,434 | +0.15(+0.31%) |
Jul 15, 2004 | 48.28 | 48.57 | 47.98 | 48.22 | 12,347,747 | -0.06(-0.13%) |
Jul 14, 2004 | 48.69 | 48.92 | 48.08 | 48.28 | 10,974,885 | -0.64(-1.31%) |
Jul 13, 2004 | 49.30 | 49.41 | 48.90 | 48.93 | 10,456,337 | +0.66(+1.37%) |
Jul 12, 2004 | 48.21 | 48.93 | 47.88 | 48.27 | 10,470,625 | +0.12(+0.25%) |
Jul 09, 2004 | 48.44 | 48.50 | 47.93 | 48.15 | 11,491,690 | +0.14(+0.29%) |
Jul 08, 2004 | 48.78 | 48.79 | 47.97 | 48.01 | 13,118,774 | -0.98(-1.99%) |
Jul 07, 2004 | 48.95 | 49.32 | 48.81 | 48.98 | 9,892,311 | -0.20(-0.41%) |
Jul 06, 2004 | 49.64 | 49.78 | 48.86 | 49.18 | 11,165,681 | -0.77(-1.54%) |
Jul 02, 2004 | 50.19 | 50.25 | 49.70 | 49.95 | 5,008,622 | -0.26(-0.53%) |
Jul 01, 2004 | 50.66 | 50.76 | 49.68 | 50.22 | 8,875,776 | -0.37(-0.74%) |
Jun 30, 2004 | 50.68 | 50.79 | 50.33 | 50.59 | 8,231,250 | -0.08(-0.16%) |
Jun 29, 2004 | 50.70 | 50.79 | 50.45 | 50.67 | 7,657,642 | -0.24(-0.47%) |
Jun 28, 2004 | 51.49 | 51.59 | 50.71 | 50.91 | 7,707,127 | -0.48(-0.94%) |
Jun 25, 2004 | 51.62 | 51.78 | 51.04 | 51.39 | 9,765,811 | -0.25(-0.49%) |
Jun 24, 2004 | 51.81 | 52.18 | 51.56 | 51.65 | 7,090,654 | -0.46(-0.88%) |
Jun 23, 2004 | 51.71 | 52.13 | 51.56 | 52.11 | 7,587,770 | +0.44(+0.86%) |
Jun 22, 2004 | 51.24 | 51.79 | 51.15 | 51.66 | 7,229,875 | +0.30(+0.59%) |
Jun 21, 2004 | 51.88 | 51.90 | 51.26 | 51.36 | 6,696,864 | -0.33(-0.63%) |
Jun 18, 2004 | 51.77 | 52.11 | 51.59 | 51.69 | 11,274,932 | -0.22(-0.42%) |
Jun 17, 2004 | 51.94 | 51.97 | 51.69 | 51.90 | 7,283,716 | +0.03(+0.07%) |
Jun 16, 2004 | 51.80 | 52.19 | 51.70 | 51.87 | 5,481,169 | -0.09(-0.18%) |
Jun 15, 2004 | 51.93 | 52.35 | 51.78 | 51.96 | 7,855,408 | +0.27(+0.52%) |
Jun 14, 2004 | 51.68 | 51.98 | 51.43 | 51.69 | 7,181,261 | -0.22(-0.43%) |
Jun 10, 2004 | 51.78 | 52.08 | 51.59 | 51.92 | 6,043,975 | +0.21(+0.41%) |
Jun 09, 2004 | 51.59 | 51.97 | 51.54 | 51.70 | 9,118,846 | +0.03(+0.06%) |
Jun 08, 2004 | 50.87 | 51.94 | 50.73 | 51.67 | 9,409,658 | +0.80(+1.58%) |
Jun 07, 2004 | 50.93 | 51.07 | 50.51 | 50.87 | 7,430,603 | +0.62(+1.23%) |
Jun 04, 2004 | 50.48 | 50.79 | 50.22 | 50.25 | 6,627,167 | +0.12(+0.24%) |
Jun 03, 2004 | 50.42 | 50.56 | 50.13 | 50.13 | 5,247,335 | -0.36(-0.72%) |
Jun 02, 2004 | 50.87 | 50.87 | 50.44 | 50.49 | 6,817,441 | -0.08(-0.16%) |
Jun 01, 2004 | 50.50 | 50.78 | 50.10 | 50.57 | 8,510,563 | -0.27(-0.53%) |
May 28, 2004 | 50.78 | 50.99 | 50.65 | 50.84 | 5,582,405 | +0.00(+0.00%) |
May 27, 2004 | 50.93 | 51.12 | 50.49 | 50.84 | 7,134,563 | +0.14(+0.27%) |
May 26, 2004 | 50.87 | 50.99 | 50.53 | 50.70 | 7,506,747 | -0.20(-0.39%) |
May 25, 2004 | 49.79 | 51.03 | 49.67 | 50.91 | 9,336,127 | +0.92(+1.84%) |
May 24, 2004 | 50.36 | 50.41 | 49.67 | 49.99 | 6,583,084 | -0.02(-0.03%) |
May 21, 2004 | 50.27 | 50.61 | 49.88 | 50.00 | 8,938,678 | -0.17(-0.33%) |
May 20, 2004 | 49.96 | 50.48 | 49.96 | 50.17 | 7,024,616 | +0.21(+0.42%) |
May 19, 2004 | 50.16 | 51.01 | 49.64 | 49.96 | 12,949,409 | +0.57(+1.15%) |
May 18, 2004 | 49.40 | 49.64 | 49.36 | 49.39 | 7,668,619 | +0.30(+0.62%) |
May 17, 2004 | 48.95 | 49.37 | 48.87 | 49.09 | 9,931,865 | -0.51(-1.02%) |
May 14, 2004 | 49.73 | 50.13 | 49.40 | 49.59 | 9,056,815 | -0.45(-0.89%) |
May 13, 2004 | 49.81 | 50.17 | 49.51 | 50.04 | 8,204,068 | +0.22(+0.44%) |
May 12, 2004 | 50.07 | 50.07 | 48.85 | 49.82 | 14,716,236 | -0.18(-0.37%) |
May 11, 2004 | 50.05 | 50.59 | 49.83 | 50.00 | 11,456,493 | +0.14(+0.29%) |
May 10, 2004 | 50.27 | 50.56 | 49.57 | 49.86 | 11,661,055 | -0.75(-1.49%) |
May 07, 2004 | 50.36 | 51.31 | 50.29 | 50.61 | 9,422,029 | -0.10(-0.19%) |
May 06, 2004 | 50.56 | 51.14 | 50.27 | 50.71 | 7,525,740 | -0.34(-0.67%) |
May 05, 2004 | 51.51 | 51.51 | 50.80 | 51.06 | 7,670,710 | -0.02(-0.04%) |
May 04, 2004 | 50.52 | 51.50 | 50.50 | 51.08 | 9,499,393 | +0.56(+1.11%) |
May 03, 2004 | 50.58 | 50.80 | 50.05 | 50.52 | 10,576,739 | -0.09(-0.17%) |
Apr 30, 2004 | 51.08 | 51.19 | 50.51 | 50.60 | 8,746,139 | -0.52(-1.02%) |
Apr 29, 2004 | 51.66 | 51.80 | 50.61 | 51.12 | 13,526,851 | -0.76(-1.47%) |
Apr 28, 2004 | 51.82 | 52.21 | 51.77 | 51.89 | 8,199,887 | -0.40(-0.77%) |
Apr 27, 2004 | 52.02 | 52.79 | 51.97 | 52.29 | 8,307,917 | +0.39(+0.75%) |
Apr 26, 2004 | 52.08 | 52.55 | 51.85 | 51.90 | 7,899,491 | -0.49(-0.93%) |
Apr 23, 2004 | 52.23 | 52.58 | 51.86 | 52.39 | 8,822,284 | +0.31(+0.60%) |
Apr 22, 2004 | 51.94 | 52.52 | 51.48 | 52.08 | 13,918,550 | -0.30(-0.57%) |
Apr 21, 2004 | 52.31 | 52.47 | 52.05 | 52.38 | 8,055,962 | +0.35(+0.67%) |
Apr 20, 2004 | 52.80 | 53.08 | 52.02 | 52.02 | 7,423,110 | -0.74(-1.40%) |
Apr 19, 2004 | 52.74 | 52.97 | 52.63 | 52.77 | 7,247,473 | -0.20(-0.37%) |
Apr 16, 2004 | 52.97 | 53.00 | 52.25 | 52.96 | 19,372,364 | -0.67(-1.25%) |
Apr 15, 2004 | 53.83 | 54.00 | 53.41 | 53.63 | 11,925,556 | -0.14(-0.27%) |
Apr 14, 2004 | 52.86 | 53.87 | 52.86 | 53.78 | 9,263,293 | +0.38(+0.71%) |
Apr 13, 2004 | 53.83 | 53.97 | 53.09 | 53.40 | 8,735,859 | -0.40(-0.75%) |
Apr 12, 2004 | 53.66 | 54.15 | 53.60 | 53.80 | 5,423,495 | +0.36(+0.67%) |
Apr 08, 2004 | 53.95 | 54.17 | 53.12 | 53.44 | 6,739,728 | +0.02(+0.04%) |
Apr 07, 2004 | 53.59 | 53.71 | 53.09 | 53.42 | 7,905,938 | -0.36(-0.66%) |
Apr 06, 2004 | 53.72 | 53.83 | 53.39 | 53.78 | 6,725,963 | -0.28(-0.51%) |
Apr 05, 2004 | 53.92 | 54.16 | 53.67 | 54.05 | 6,858,214 | -0.01(-0.02%) |
Apr 02, 2004 | 53.69 | 54.26 | 53.56 | 54.06 | 10,270,768 | +1.05(+1.98%) |
Apr 01, 2004 | 52.61 | 53.19 | 52.58 | 53.01 | 7,399,936 | +0.30(+0.58%) |
Mar 31, 2004 | 52.84 | 52.94 | 52.52 | 52.71 | 8,038,712 | -0.28(-0.52%) |
Mar 30, 2004 | 53.18 | 53.18 | 52.43 | 52.98 | 9,436,491 | -0.21(-0.39%) |
Mar 29, 2004 | 53.37 | 53.72 | 52.90 | 53.19 | 8,496,623 | -0.05(-0.10%) |
Mar 26, 2004 | 53.02 | 53.52 | 52.89 | 53.24 | 7,662,695 | +0.22(+0.41%) |
Mar 25, 2004 | 52.89 | 53.16 | 52.48 | 53.02 | 9,732,879 | +0.36(+0.68%) |
Mar 24, 2004 | 52.55 | 53.08 | 52.25 | 52.67 | 10,821,202 | +0.26(+0.49%) |
Mar 23, 2004 | 52.57 | 52.89 | 52.04 | 52.41 | 8,825,943 | +0.17(+0.33%) |
Mar 22, 2004 | 52.38 | 52.50 | 51.81 | 52.24 | 10,844,028 | -0.34(-0.65%) |
Mar 19, 2004 | 53.29 | 53.36 | 52.52 | 52.58 | 12,299,308 | -0.71(-1.32%) |
Mar 18, 2004 | 53.40 | 53.48 | 52.74 | 53.29 | 8,024,249 | -0.31(-0.58%) |
Mar 17, 2004 | 53.13 | 53.83 | 53.06 | 53.60 | 8,124,962 | +0.54(+1.02%) |
Mar 16, 2004 | 53.03 | 53.20 | 52.47 | 53.06 | 8,063,280 | +0.36(+0.69%) |
Mar 15, 2004 | 53.14 | 53.20 | 52.16 | 52.70 | 11,365,887 | -0.85(-1.59%) |
Mar 12, 2004 | 52.80 | 53.59 | 52.62 | 53.55 | 10,960,945 | +1.20(+2.29%) |
Mar 11, 2004 | 52.80 | 53.36 | 52.31 | 52.35 | 14,916,615 | -1.06(-1.99%) |
Mar 10, 2004 | 54.17 | 54.37 | 53.19 | 53.41 | 11,389,061 | -0.84(-1.55%) |
Mar 09, 2004 | 54.12 | 54.68 | 53.82 | 54.25 | 11,135,189 | -0.03(-0.06%) |
Mar 08, 2004 | 55.38 | 55.60 | 54.29 | 54.29 | 8,858,875 | -1.07(-1.93%) |
Mar 05, 2004 | 55.07 | 55.66 | 54.84 | 55.35 | 6,919,025 | +0.03(+0.06%) |
Mar 04, 2004 | 55.43 | 55.62 | 55.17 | 55.32 | 6,181,976 | -0.26(-0.46%) |
Mar 03, 2004 | 55.42 | 55.61 | 54.87 | 55.58 | 8,375,001 | +0.01(+0.02%) |
Mar 02, 2004 | 56.01 | 56.01 | 55.45 | 55.57 | 8,670,692 | -0.13(-0.23%) |
Mar 01, 2004 | 55.38 | 55.81 | 55.18 | 55.69 | 7,760,794 | +0.31(+0.56%) |
Feb 27, 2004 | 55.55 | 55.89 | 55.15 | 55.38 | 8,215,569 | -0.17(-0.30%) |
Feb 26, 2004 | 55.25 | 55.82 | 55.24 | 55.55 | 6,909,964 | +0.14(+0.26%) |
Feb 25, 2004 | 55.38 | 55.72 | 55.23 | 55.41 | 5,858,929 | -0.14(-0.26%) |
Feb 24, 2004 | 54.64 | 55.93 | 54.64 | 55.55 | 12,211,489 | +0.48(+0.87%) |
Feb 23, 2004 | 55.90 | 55.96 | 54.79 | 55.07 | 11,550,759 | -0.77(-1.39%) |
Feb 20, 2004 | 56.59 | 56.59 | 55.78 | 55.85 | 9,914,789 | -0.28(-0.50%) |
Feb 19, 2004 | 56.48 | 56.95 | 55.97 | 56.13 | 9,491,378 | -0.36(-0.63%) |
Feb 18, 2004 | 56.99 | 57.26 | 56.33 | 56.48 | 8,416,471 | -0.55(-0.96%) |
Feb 17, 2004 | 57.39 | 57.39 | 57.00 | 57.03 | 6,848,456 | -0.20(-0.34%) |
Feb 13, 2004 | 56.87 | 57.44 | 56.86 | 57.22 | 6,207,241 | +0.24(+0.41%) |
Feb 12, 2004 | 57.43 | 57.56 | 56.99 | 56.99 | 6,292,794 | -0.38(-0.66%) |
Feb 11, 2004 | 56.93 | 57.57 | 56.70 | 57.37 | 9,593,310 | +0.20(+0.35%) |
Feb 10, 2004 | 56.50 | 57.37 | 56.48 | 57.17 | 7,069,919 | +0.38(+0.67%) |
Feb 09, 2004 | 56.99 | 57.07 | 56.59 | 56.79 | 6,520,879 | +0.01(+0.01%) |
Feb 06, 2004 | 56.73 | 56.95 | 56.39 | 56.78 | 9,612,825 | +0.05(+0.08%) |
Feb 05, 2004 | 57.39 | 57.44 | 56.39 | 56.74 | 10,411,034 | -0.76(-1.33%) |
Feb 04, 2004 | 57.04 | 57.64 | 56.99 | 57.50 | 14,614,652 | +0.11(+0.19%) |
Feb 03, 2004 | 56.82 | 57.39 | 56.79 | 57.39 | 9,765,114 | +0.35(+0.61%) |
Feb 02, 2004 | 56.90 | 57.36 | 56.53 | 57.04 | 10,803,081 | +0.09(+0.16%) |
Jan 30, 2004 | 56.25 | 57.01 | 56.15 | 56.95 | 10,694,353 | +0.70(+1.24%) |
Jan 29, 2004 | 56.30 | 56.59 | 55.41 | 56.25 | 11,574,107 | +0.36(+0.65%) |
Jan 28, 2004 | 56.90 | 57.06 | 55.83 | 55.89 | 11,412,410 | -0.81(-1.44%) |
Jan 27, 2004 | 57.05 | 57.20 | 56.65 | 56.70 | 9,313,824 | -0.60(-1.05%) |
Jan 26, 2004 | 56.19 | 57.30 | 55.99 | 57.30 | 10,784,611 | +1.12(+1.99%) |
Jan 23, 2004 | 56.14 | 56.36 | 55.73 | 56.19 | 9,206,839 | +0.22(+0.40%) |
Jan 22, 2004 | 56.15 | 56.34 | 55.85 | 55.96 | 7,617,217 | -0.11(-0.19%) |
Jan 21, 2004 | 55.80 | 56.27 | 55.46 | 56.07 | 12,108,163 | +0.34(+0.62%) |
Jan 20, 2004 | 55.10 | 55.92 | 54.94 | 55.73 | 16,178,659 | +1.02(+1.87%) |
Jan 16, 2004 | 54.52 | 54.72 | 54.35 | 54.71 | 16,208,106 | +0.75(+1.38%) |
Jan 15, 2004 | 54.56 | 54.89 | 53.69 | 53.96 | 34,521,072 | +2.13(+4.11%) |
Jan 14, 2004 | 51.59 | 51.92 | 51.51 | 51.83 | 9,592,265 | +0.35(+0.68%) |
Jan 13, 2004 | 52.48 | 52.52 | 51.08 | 51.48 | 15,407,459 | -1.06(-2.02%) |
Jan 12, 2004 | 52.35 | 52.88 | 52.35 | 52.54 | 8,939,375 | +0.20(+0.37%) |
Jan 09, 2004 | 52.66 | 53.00 | 52.23 | 52.35 | 13,819,057 | -1.05(-1.97%) |
Jan 08, 2004 | 53.49 | 53.49 | 52.82 | 53.40 | 10,767,884 | +0.15(+0.28%) |
Jan 07, 2004 | 53.45 | 53.59 | 53.07 | 53.25 | 8,586,010 | -0.16(-0.30%) |
Jan 06, 2004 | 52.91 | 53.48 | 52.88 | 53.41 | 7,631,854 | +0.01(+0.01%) |
Jan 05, 2004 | 52.80 | 53.43 | 52.80 | 53.40 | 9,193,596 | +0.86(+1.64%) |
Jan 02, 2004 | 53.29 | 53.40 | 52.34 | 52.54 | 9,283,331 | -0.65(-1.22%) |
Dec 31, 2003 | 53.18 | 53.29 | 52.89 | 53.19 | 8,236,303 | +0.03(+0.05%) |
Dec 30, 2003 | 53.53 | 53.66 | 53.01 | 53.16 | 6,975,654 | -0.51(-0.95%) |
Dec 29, 2003 | 53.43 | 53.79 | 53.39 | 53.67 | 7,028,798 | +0.36(+0.67%) |
Dec 26, 2003 | 53.01 | 53.37 | 52.97 | 53.32 | 2,454,216 | +0.36(+0.68%) |
Dec 24, 2003 | 53.26 | 53.26 | 52.90 | 52.95 | 3,067,552 | -0.30(-0.56%) |
Dec 23, 2003 | 53.41 | 53.63 | 52.99 | 53.25 | 6,406,924 | -0.34(-0.64%) |
Dec 22, 2003 | 53.28 | 53.66 | 53.25 | 53.60 | 7,548,391 | +0.14(+0.27%) |
Dec 19, 2003 | 53.51 | 53.52 | 53.18 | 53.45 | 12,354,717 | +0.24(+0.44%) |
Dec 18, 2003 | 53.37 | 53.59 | 53.09 | 53.22 | 11,976,783 | -0.38(-0.72%) |
Dec 17, 2003 | 53.86 | 53.87 | 53.29 | 53.60 | 10,546,769 | -0.33(-0.62%) |
Dec 16, 2003 | 52.86 | 54.02 | 52.73 | 53.94 | 13,070,160 | +1.07(+2.03%) |
Dec 15, 2003 | 53.62 | 53.93 | 52.85 | 52.86 | 10,392,738 | -0.34(-0.65%) |
Dec 12, 2003 | 53.20 | 53.47 | 52.94 | 53.21 | 8,851,208 | +0.18(+0.34%) |
Dec 11, 2003 | 52.78 | 53.36 | 52.75 | 53.03 | 11,172,651 | +0.38(+0.73%) |
Dec 10, 2003 | 52.05 | 53.22 | 52.02 | 52.64 | 12,437,482 | +0.63(+1.21%) |
Dec 09, 2003 | 52.31 | 52.89 | 52.00 | 52.01 | 12,147,367 | -0.33(-0.62%) |
Dec 08, 2003 | 51.95 | 52.50 | 51.95 | 52.34 | 9,308,074 | +0.32(+0.62%) |
Dec 05, 2003 | 52.40 | 52.40 | 51.94 | 52.02 | 10,242,715 | -0.45(-0.85%) |
Dec 04, 2003 | 51.68 | 52.48 | 51.67 | 52.47 | 9,340,135 | +0.64(+1.24%) |
Dec 03, 2003 | 52.31 | 52.48 | 51.82 | 51.82 | 10,750,459 | -0.26(-0.50%) |
Dec 02, 2003 | 51.98 | 52.50 | 51.95 | 52.08 | 8,872,117 | -0.15(-0.29%) |
Dec 01, 2003 | 52.17 | 52.43 | 51.93 | 52.23 | 9,121,459 | +0.27(+0.52%) |
Nov 28, 2003 | 51.59 | 52.04 | 51.43 | 51.96 | 3,825,510 | +0.36(+0.70%) |
Nov 26, 2003 | 51.53 | 51.70 | 51.14 | 51.60 | 7,225,518 | +0.28(+0.54%) |
Nov 25, 2003 | 51.46 | 51.57 | 51.23 | 51.32 | 7,502,391 | -0.13(-0.26%) |
Nov 24, 2003 | 51.10 | 51.50 | 51.05 | 51.46 | 8,228,114 | +0.59(+1.16%) |
Nov 21, 2003 | 50.73 | 50.99 | 50.64 | 50.87 | 10,342,033 | +0.14(+0.27%) |
Nov 20, 2003 | 51.25 | 51.53 | 50.72 | 50.73 | 8,905,572 | -0.58(-1.13%) |
Nov 19, 2003 | 50.69 | 51.55 | 50.69 | 51.31 | 7,242,594 | +0.26(+0.51%) |
Nov 18, 2003 | 51.61 | 51.76 | 51.02 | 51.05 | 9,207,536 | -0.49(-0.95%) |
Nov 17, 2003 | 51.59 | 51.68 | 51.10 | 51.54 | 8,273,417 | -0.26(-0.50%) |
Nov 14, 2003 | 52.24 | 52.47 | 51.54 | 51.80 | 7,858,718 | -0.48(-0.92%) |
Nov 13, 2003 | 51.88 | 52.50 | 51.74 | 52.28 | 9,196,384 | +0.23(+0.44%) |
Nov 12, 2003 | 51.34 | 52.32 | 51.26 | 52.05 | 10,283,313 | +0.76(+1.49%) |
Nov 11, 2003 | 51.65 | 51.67 | 51.01 | 51.28 | 8,435,464 | -0.34(-0.66%) |
Nov 10, 2003 | 51.39 | 51.92 | 51.39 | 51.62 | 14,548,788 | +0.97(+1.91%) |
Nov 07, 2003 | 51.31 | 51.42 | 50.65 | 50.65 | 9,659,174 | -0.62(-1.21%) |
Nov 06, 2003 | 50.69 | 51.42 | 50.34 | 51.27 | 9,877,152 | +0.49(+0.96%) |
Nov 05, 2003 | 50.80 | 51.01 | 50.50 | 50.79 | 10,970,877 | -0.37(-0.73%) |
Nov 04, 2003 | 51.47 | 51.54 | 51.00 | 51.16 | 8,966,731 | -0.31(-0.60%) |