Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 41.58 | 41.67 | 41.43 | 41.56 | 430,104 | +0.08(+0.20%) |
Oct 28, 2004 | 41.27 | 41.67 | 41.27 | 41.47 | 271,816 | +0.08(+0.20%) |
Oct 27, 2004 | 40.77 | 41.41 | 40.75 | 41.39 | 317,489 | +0.62(+1.52%) |
Oct 26, 2004 | 40.35 | 40.88 | 40.32 | 40.77 | 210,876 | +0.48(+1.18%) |
Oct 25, 2004 | 40.44 | 40.44 | 40.17 | 40.29 | 254,982 | -0.12(-0.30%) |
Oct 22, 2004 | 40.85 | 40.90 | 40.39 | 40.42 | 137,539 | -0.47(-1.14%) |
Oct 21, 2004 | 40.77 | 40.98 | 40.61 | 40.88 | 234,104 | +0.08(+0.19%) |
Oct 20, 2004 | 40.80 | 40.87 | 40.55 | 40.81 | 117,704 | -0.06(-0.15%) |
Oct 19, 2004 | 41.30 | 41.37 | 40.85 | 40.87 | 680,911 | -0.30(-0.73%) |
Oct 18, 2004 | 40.77 | 41.21 | 40.77 | 41.17 | 107,917 | +0.26(+0.64%) |
Oct 15, 2004 | 40.89 | 41.10 | 40.73 | 40.91 | 40,974 | +0.13(+0.32%) |
Oct 14, 2004 | 41.14 | 41.17 | 40.72 | 40.78 | 192,346 | -0.44(-1.08%) |
Oct 13, 2004 | 41.74 | 41.74 | 41.08 | 41.22 | 118,617 | -0.28(-0.68%) |
Oct 12, 2004 | 41.34 | 41.58 | 41.27 | 41.50 | 53,371 | -0.06(-0.15%) |
Oct 11, 2004 | 41.53 | 41.60 | 41.42 | 41.57 | 30,535 | +0.18(+0.43%) |
Oct 08, 2004 | 41.52 | 41.80 | 41.37 | 41.39 | 74,380 | -0.40(-0.95%) |
Oct 07, 2004 | 42.15 | 42.15 | 41.76 | 41.79 | 28,577 | -0.32(-0.76%) |
Oct 06, 2004 | 41.78 | 42.11 | 41.78 | 42.11 | 44,106 | +0.23(+0.55%) |
Oct 05, 2004 | 41.96 | 41.97 | 41.76 | 41.88 | 59,504 | -0.02(-0.04%) |
Oct 04, 2004 | 41.84 | 42.07 | 41.84 | 41.90 | 332,104 | +0.15(+0.35%) |
Oct 01, 2004 | 41.38 | 41.76 | 41.32 | 41.75 | 314,748 | +0.62(+1.51%) |
Sep 30, 2004 | 41.17 | 41.17 | 40.98 | 41.13 | 160,114 | -0.08(-0.20%) |
Sep 29, 2004 | 41.08 | 41.25 | 40.96 | 41.21 | 136,756 | +0.13(+0.32%) |
Sep 28, 2004 | 41.04 | 41.14 | 40.81 | 41.08 | 81,036 | +0.24(+0.58%) |
Sep 27, 2004 | 41.04 | 41.04 | 40.83 | 40.85 | 71,640 | -0.35(-0.86%) |
Sep 24, 2004 | 41.11 | 41.38 | 41.11 | 41.20 | 1,113,495 | -0.04(-0.09%) |
Sep 23, 2004 | 41.34 | 41.41 | 41.23 | 41.24 | 184,516 | -0.15(-0.35%) |
Sep 22, 2004 | 41.66 | 41.71 | 41.37 | 41.38 | 72,032 | -0.65(-1.55%) |
Sep 21, 2004 | 41.93 | 42.09 | 41.77 | 42.03 | 91,344 | +0.27(+0.64%) |
Sep 20, 2004 | 41.95 | 41.95 | 41.71 | 41.76 | 196,783 | -0.30(-0.71%) |
Sep 17, 2004 | 42.04 | 42.16 | 41.95 | 42.06 | 68,378 | +0.15(+0.35%) |
Sep 16, 2004 | 41.95 | 42.01 | 41.86 | 41.92 | 58,069 | +0.05(+0.13%) |
Sep 15, 2004 | 42.07 | 42.07 | 41.83 | 41.86 | 135,973 | -0.31(-0.73%) |
Sep 14, 2004 | 42.08 | 42.25 | 42.08 | 42.17 | 172,641 | +0.14(+0.32%) |
Sep 13, 2004 | 42.26 | 42.29 | 42.03 | 42.03 | 55,198 | -0.07(-0.16%) |
Sep 10, 2004 | 41.92 | 42.15 | 41.78 | 42.10 | 202,655 | +0.18(+0.42%) |
Sep 09, 2004 | 41.96 | 42.06 | 41.77 | 41.93 | 54,937 | +0.03(+0.07%) |
Sep 08, 2004 | 41.99 | 42.08 | 41.89 | 41.90 | 90,953 | -0.02(-0.04%) |
Sep 07, 2004 | 41.98 | 42.06 | 41.84 | 41.91 | 182,950 | +0.15(+0.37%) |
Sep 03, 2004 | 41.91 | 41.96 | 41.73 | 41.76 | 42,932 | -0.21(-0.49%) |
Sep 02, 2004 | 41.59 | 41.96 | 41.47 | 41.96 | 25,576 | +0.51(+1.22%) |
Sep 01, 2004 | 41.38 | 41.62 | 41.38 | 41.46 | 28,316 | -0.12(-0.28%) |
Aug 31, 2004 | 41.46 | 41.57 | 41.13 | 41.57 | 293,478 | +0.17(+0.41%) |
Aug 30, 2004 | 41.57 | 41.65 | 41.37 | 41.40 | 172,772 | -0.29(-0.70%) |
Aug 27, 2004 | 41.50 | 41.74 | 41.50 | 41.70 | 37,973 | +0.16(+0.39%) |
Aug 26, 2004 | 41.57 | 41.63 | 41.50 | 41.53 | 158,809 | -0.04(-0.09%) |
Aug 25, 2004 | 41.30 | 41.62 | 41.14 | 41.57 | 111,962 | +0.39(+0.95%) |
Aug 24, 2004 | 41.38 | 41.40 | 41.09 | 41.18 | 731,412 | -0.07(-0.17%) |
Aug 23, 2004 | 41.38 | 41.43 | 41.17 | 41.25 | 827,976 | -0.12(-0.28%) |
Aug 20, 2004 | 41.00 | 41.37 | 41.00 | 41.37 | 1,356,342 | +0.34(+0.82%) |
Aug 19, 2004 | 41.09 | 41.13 | 40.88 | 41.03 | 26,229 | -0.11(-0.28%) |
Aug 18, 2004 | 40.62 | 41.17 | 40.62 | 41.14 | 77,382 | +0.52(+1.28%) |
Aug 17, 2004 | 40.62 | 40.78 | 40.62 | 40.62 | 25,185 | +0.08(+0.21%) |
Aug 16, 2004 | 40.04 | 40.64 | 40.04 | 40.54 | 59,113 | +0.48(+1.19%) |
Aug 13, 2004 | 40.12 | 40.20 | 39.93 | 40.06 | 76,207 | +0.08(+0.19%) |
Aug 12, 2004 | 40.35 | 40.43 | 39.99 | 39.99 | 167,422 | -0.51(-1.27%) |
Aug 11, 2004 | 40.40 | 40.55 | 40.20 | 40.50 | 97,347 | -0.12(-0.30%) |
Aug 10, 2004 | 40.37 | 40.62 | 40.29 | 40.62 | 91,736 | +0.31(+0.78%) |
Aug 09, 2004 | 40.27 | 40.40 | 40.16 | 40.31 | 98,130 | +0.08(+0.19%) |
Aug 06, 2004 | 40.31 | 40.55 | 40.05 | 40.23 | 180,341 | -0.52(-1.28%) |
Aug 05, 2004 | 41.41 | 41.41 | 40.75 | 40.75 | 2,271,227 | -0.67(-1.61%) |
Aug 04, 2004 | 41.19 | 41.53 | 41.16 | 41.42 | 1,281,439 | +0.02(+0.04%) |
Aug 03, 2004 | 41.42 | 41.60 | 41.34 | 41.40 | 22,314 | -0.21(-0.52%) |
Aug 02, 2004 | 41.05 | 41.62 | 41.05 | 41.62 | 27,012 | +0.25(+0.59%) |
Jul 30, 2004 | 41.35 | 41.40 | 41.13 | 41.37 | 30,404 | +0.02(+0.04%) |
Jul 29, 2004 | 41.50 | 41.53 | 41.20 | 41.36 | 54,415 | +0.11(+0.26%) |
Jul 28, 2004 | 41.13 | 41.34 | 40.78 | 41.25 | 353,766 | +0.06(+0.15%) |
Jul 27, 2004 | 40.92 | 41.25 | 40.77 | 41.19 | 113,528 | +0.50(+1.22%) |
Jul 26, 2004 | 40.98 | 40.98 | 40.52 | 40.69 | 110,266 | -0.10(-0.24%) |
Jul 23, 2004 | 41.04 | 41.04 | 40.68 | 40.79 | 157,896 | -0.32(-0.78%) |
Jul 22, 2004 | 40.91 | 41.30 | 40.68 | 41.11 | 131,536 | +0.03(+0.07%) |
Jul 21, 2004 | 41.76 | 41.81 | 41.06 | 41.08 | 203,177 | -0.49(-1.18%) |
Jul 20, 2004 | 41.24 | 41.57 | 41.18 | 41.57 | 51,022 | +0.34(+0.82%) |
Jul 19, 2004 | 41.37 | 41.37 | 41.07 | 41.24 | 253,417 | +0.04(+0.09%) |
Jul 16, 2004 | 41.65 | 41.65 | 41.15 | 41.20 | 100,609 | -0.23(-0.55%) |
Jul 15, 2004 | 41.73 | 41.73 | 41.43 | 41.43 | 154,894 | -0.19(-0.46%) |
Jul 14, 2004 | 41.65 | 41.92 | 41.48 | 41.62 | 170,423 | -0.18(-0.44%) |
Jul 13, 2004 | 41.71 | 41.86 | 41.71 | 41.80 | 65,115 | +0.05(+0.11%) |
Jul 12, 2004 | 41.73 | 41.82 | 41.50 | 41.76 | 89,909 | +0.06(+0.15%) |
Jul 09, 2004 | 41.57 | 41.80 | 41.57 | 41.70 | 120,705 | +0.15(+0.35%) |
Jul 08, 2004 | 41.76 | 41.92 | 41.55 | 41.55 | 1,114,017 | -0.24(-0.57%) |
Jul 07, 2004 | 41.83 | 41.98 | 41.74 | 41.79 | 158,679 | +0.00(+0.00%) |
Jul 06, 2004 | 41.75 | 41.88 | 41.63 | 41.79 | 42,932 | -0.28(-0.67%) |
Jul 02, 2004 | 42.16 | 42.22 | 42.00 | 42.07 | 84,428 | -0.08(-0.20%) |
Jul 01, 2004 | 42.57 | 42.57 | 41.98 | 42.16 | 92,910 | -0.45(-1.06%) |
Jun 30, 2004 | 42.42 | 42.69 | 42.32 | 42.61 | 198,479 | +0.21(+0.49%) |
Jun 29, 2004 | 42.15 | 42.52 | 42.15 | 42.40 | 52,327 | +0.15(+0.34%) |
Jun 28, 2004 | 42.53 | 42.65 | 42.19 | 42.26 | 85,864 | -0.44(-1.04%) |
Jun 25, 2004 | 42.88 | 43.06 | 42.65 | 42.70 | 37,581 | -0.18(-0.43%) |
Jun 24, 2004 | 42.96 | 43.09 | 42.81 | 42.88 | 66,942 | -0.12(-0.29%) |
Jun 23, 2004 | 42.53 | 43.01 | 42.53 | 43.01 | 52,066 | +0.40(+0.94%) |
Jun 22, 2004 | 42.42 | 42.68 | 42.32 | 42.61 | 58,852 | +0.08(+0.18%) |
Jun 21, 2004 | 42.84 | 42.89 | 42.53 | 42.53 | 198,349 | -0.17(-0.39%) |
Jun 18, 2004 | 42.47 | 42.88 | 42.47 | 42.70 | 178,122 | +0.09(+0.22%) |
Jun 17, 2004 | 42.65 | 42.68 | 42.45 | 42.61 | 19,182 | -0.07(-0.16%) |
Jun 16, 2004 | 42.76 | 42.76 | 42.57 | 42.68 | 304,439 | +0.04(+0.09%) |
Jun 15, 2004 | 42.57 | 42.84 | 42.57 | 42.64 | 55,328 | +0.30(+0.71%) |
Jun 14, 2004 | 42.61 | 42.61 | 42.28 | 42.34 | 34,711 | -0.40(-0.93%) |
Jun 10, 2004 | 42.65 | 42.74 | 42.58 | 42.74 | 53,241 | +0.17(+0.40%) |
Jun 09, 2004 | 42.80 | 42.82 | 42.57 | 42.57 | 47,499 | -0.31(-0.71%) |
Jun 08, 2004 | 42.84 | 42.91 | 42.65 | 42.88 | 119,531 | +0.11(+0.27%) |
Jun 07, 2004 | 42.44 | 42.78 | 42.44 | 42.76 | 155,025 | +0.62(+1.47%) |
Jun 04, 2004 | 42.30 | 42.39 | 42.14 | 42.14 | 130,623 | +0.26(+0.62%) |
Jun 03, 2004 | 41.98 | 42.22 | 41.83 | 41.88 | 79,470 | -0.32(-0.76%) |
Jun 02, 2004 | 42.05 | 42.27 | 41.93 | 42.20 | 27,012 | +0.29(+0.69%) |
Jun 01, 2004 | 41.92 | 42.02 | 41.65 | 41.91 | 90,040 | -0.12(-0.29%) |
May 28, 2004 | 42.12 | 42.12 | 41.89 | 42.03 | 32,101 | -0.08(-0.18%) |
May 27, 2004 | 41.99 | 42.13 | 41.80 | 42.11 | 118,617 | +0.33(+0.79%) |
May 26, 2004 | 41.61 | 41.84 | 41.60 | 41.78 | 201,741 | -0.01(-0.02%) |
May 25, 2004 | 41.04 | 41.80 | 40.97 | 41.79 | 130,231 | +0.63(+1.53%) |
May 24, 2004 | 41.15 | 41.43 | 41.01 | 41.16 | 120,836 | +0.05(+0.11%) |
May 21, 2004 | 41.34 | 41.39 | 41.06 | 41.11 | 87,560 | +0.04(+0.09%) |
May 20, 2004 | 41.11 | 41.22 | 40.94 | 41.08 | 62,897 | -0.01(-0.02%) |
May 19, 2004 | 41.51 | 41.64 | 40.96 | 41.08 | 96,303 | -0.03(-0.07%) |
May 18, 2004 | 41.08 | 41.21 | 40.98 | 41.11 | 52,719 | +0.23(+0.56%) |
May 17, 2004 | 40.71 | 41.07 | 40.67 | 40.88 | 119,009 | -0.34(-0.82%) |
May 14, 2004 | 41.32 | 41.41 | 40.96 | 41.22 | 41,757 | -0.05(-0.11%) |
May 13, 2004 | 41.11 | 41.51 | 41.08 | 41.27 | 60,809 | -0.08(-0.19%) |
May 12, 2004 | 41.14 | 41.34 | 40.51 | 41.34 | 541,936 | +0.21(+0.50%) |
May 11, 2004 | 41.04 | 41.27 | 41.04 | 41.14 | 105,699 | +0.12(+0.30%) |
May 10, 2004 | 40.88 | 41.14 | 40.65 | 41.01 | 660,815 | -0.37(-0.89%) |
May 07, 2004 | 41.57 | 41.86 | 41.30 | 41.38 | 319,446 | -0.49(-1.17%) |
May 06, 2004 | 41.96 | 41.98 | 41.57 | 41.87 | 109,483 | -0.25(-0.60%) |
May 05, 2004 | 42.11 | 42.24 | 42.02 | 42.12 | 80,775 | +0.06(+0.15%) |
May 04, 2004 | 41.96 | 42.31 | 41.86 | 42.06 | 119,922 | +0.10(+0.24%) |
May 03, 2004 | 41.84 | 42.03 | 41.70 | 41.96 | 256,418 | +0.37(+0.88%) |
Apr 30, 2004 | 42.07 | 42.07 | 41.60 | 41.60 | 118,095 | -0.25(-0.59%) |
Apr 29, 2004 | 42.22 | 42.39 | 41.63 | 41.84 | 229,536 | -0.28(-0.67%) |
Apr 28, 2004 | 42.65 | 42.65 | 42.08 | 42.12 | 201,219 | -0.58(-1.36%) |
Apr 27, 2004 | 42.68 | 43.01 | 42.68 | 42.71 | 51,283 | +0.07(+0.16%) |
Apr 26, 2004 | 42.72 | 42.99 | 42.57 | 42.64 | 118,095 | -0.15(-0.36%) |
Apr 23, 2004 | 42.53 | 42.85 | 42.53 | 42.79 | 35,885 | +0.15(+0.34%) |
Apr 22, 2004 | 42.19 | 42.78 | 42.09 | 42.65 | 660,554 | +0.48(+1.13%) |
Apr 21, 2004 | 41.97 | 42.31 | 41.94 | 42.17 | 270,511 | +0.07(+0.16%) |
Apr 20, 2004 | 42.84 | 42.85 | 42.06 | 42.10 | 201,219 | -0.60(-1.40%) |
Apr 19, 2004 | 42.65 | 42.72 | 42.46 | 42.70 | 176,817 | +0.13(+0.31%) |
Apr 16, 2004 | 42.45 | 42.72 | 42.38 | 42.57 | 12,135 | +0.08(+0.18%) |
Apr 15, 2004 | 42.45 | 42.61 | 42.15 | 42.49 | 280,168 | +0.18(+0.42%) |
Apr 14, 2004 | 42.26 | 42.57 | 42.15 | 42.32 | 106,090 | -0.14(-0.32%) |
Apr 13, 2004 | 43.22 | 43.22 | 42.39 | 42.45 | 59,635 | -0.56(-1.30%) |
Apr 12, 2004 | 42.88 | 43.05 | 42.88 | 43.01 | 28,316 | +0.23(+0.54%) |
Apr 08, 2004 | 43.27 | 43.27 | 42.55 | 42.78 | 46,455 | -0.02(-0.05%) |
Apr 07, 2004 | 43.13 | 43.13 | 42.77 | 42.81 | 33,014 | -0.34(-0.80%) |
Apr 06, 2004 | 43.11 | 43.16 | 42.91 | 43.15 | 42,932 | -0.02(-0.04%) |
Apr 05, 2004 | 43.05 | 43.17 | 42.85 | 43.17 | 50,370 | +0.29(+0.68%) |
Apr 02, 2004 | 43.07 | 43.11 | 42.71 | 42.88 | 174,729 | +0.29(+0.68%) |
Apr 01, 2004 | 42.38 | 42.72 | 42.38 | 42.58 | 71,379 | +0.26(+0.62%) |
Mar 31, 2004 | 42.49 | 42.49 | 42.24 | 42.32 | 369,164 | -0.05(-0.13%) |
Mar 30, 2004 | 42.29 | 42.46 | 42.16 | 42.38 | 223,273 | +0.09(+0.22%) |
Mar 29, 2004 | 42.07 | 42.39 | 42.06 | 42.29 | 102,436 | +0.30(+0.71%) |
Mar 26, 2004 | 41.96 | 42.20 | 41.83 | 41.99 | 77,512 | +0.11(+0.26%) |
Mar 25, 2004 | 41.52 | 41.96 | 41.43 | 41.88 | 100,348 | +0.67(+1.62%) |
Mar 24, 2004 | 41.38 | 41.40 | 41.07 | 41.21 | 84,559 | -0.10(-0.24%) |
Mar 23, 2004 | 41.57 | 41.61 | 41.23 | 41.31 | 104,002 | +0.07(+0.17%) |
Mar 22, 2004 | 41.53 | 41.64 | 41.09 | 41.24 | 331,190 | -0.71(-1.68%) |
Mar 19, 2004 | 42.53 | 42.53 | 41.95 | 41.95 | 65,768 | -0.54(-1.28%) |
Mar 18, 2004 | 42.49 | 42.58 | 42.15 | 42.49 | 47,107 | -0.05(-0.13%) |
Mar 17, 2004 | 42.38 | 42.59 | 42.23 | 42.55 | 83,123 | +0.43(+1.02%) |
Mar 16, 2004 | 42.22 | 42.22 | 41.71 | 42.12 | 170,815 | +0.28(+0.66%) |
Mar 15, 2004 | 42.33 | 42.33 | 41.80 | 41.84 | 269,076 | -0.57(-1.34%) |
Mar 12, 2004 | 41.92 | 42.41 | 41.92 | 42.41 | 63,941 | +0.49(+1.17%) |
Mar 11, 2004 | 42.26 | 42.68 | 41.90 | 41.92 | 186,213 | -0.57(-1.35%) |
Mar 10, 2004 | 43.34 | 43.34 | 42.49 | 42.49 | 143,803 | -0.77(-1.77%) |
Mar 09, 2004 | 43.45 | 43.45 | 43.08 | 43.26 | 119,922 | -0.11(-0.26%) |
Mar 08, 2004 | 43.91 | 43.93 | 43.37 | 43.37 | 186,082 | -0.45(-1.03%) |
Mar 05, 2004 | 43.53 | 44.05 | 43.37 | 43.83 | 186,865 | +0.05(+0.11%) |
Mar 04, 2004 | 43.76 | 43.83 | 43.67 | 43.78 | 113,137 | +0.15(+0.33%) |
Mar 03, 2004 | 43.60 | 43.73 | 43.45 | 43.63 | 58,852 | -0.01(-0.02%) |
Mar 02, 2004 | 43.72 | 43.89 | 43.54 | 43.64 | 743,548 | -0.21(-0.49%) |
Mar 01, 2004 | 43.80 | 43.89 | 43.53 | 43.86 | 94,476 | +0.31(+0.70%) |
Feb 27, 2004 | 43.57 | 43.83 | 43.42 | 43.55 | 105,829 | -0.08(-0.19%) |
Feb 26, 2004 | 43.63 | 43.68 | 43.35 | 43.63 | 37,973 | +0.03(+0.07%) |
Feb 25, 2004 | 43.46 | 43.64 | 43.40 | 43.60 | 117,443 | +0.20(+0.46%) |
Feb 24, 2004 | 43.47 | 43.63 | 43.22 | 43.40 | 238,932 | -0.02(-0.04%) |
Feb 23, 2004 | 43.72 | 43.72 | 43.33 | 43.42 | 176,426 | -0.09(-0.21%) |
Feb 20, 2004 | 43.79 | 43.80 | 43.35 | 43.51 | 119,400 | -0.09(-0.21%) |
Feb 19, 2004 | 44.14 | 44.14 | 43.56 | 43.60 | 290,085 | -0.11(-0.26%) |
Feb 18, 2004 | 44.06 | 44.06 | 43.70 | 43.72 | 131,275 | -0.24(-0.54%) |
Feb 17, 2004 | 43.91 | 44.06 | 43.76 | 43.96 | 110,788 | +0.38(+0.88%) |
Feb 13, 2004 | 43.95 | 44.02 | 43.48 | 43.57 | 119,400 | -0.30(-0.68%) |
Feb 12, 2004 | 43.99 | 44.00 | 43.83 | 43.87 | 112,223 | -0.15(-0.35%) |
Feb 11, 2004 | 43.60 | 44.12 | 43.52 | 44.03 | 50,239 | +0.47(+1.07%) |
Feb 10, 2004 | 43.44 | 43.63 | 43.37 | 43.56 | 69,422 | +0.16(+0.37%) |
Feb 09, 2004 | 43.53 | 43.58 | 43.38 | 43.40 | 108,439 | -0.10(-0.23%) |
Feb 06, 2004 | 43.21 | 43.55 | 43.02 | 43.50 | 56,503 | +0.48(+1.10%) |
Feb 05, 2004 | 42.96 | 43.14 | 42.90 | 43.02 | 100,218 | +0.02(+0.04%) |
Feb 04, 2004 | 43.11 | 43.27 | 42.91 | 43.01 | 56,111 | -0.29(-0.67%) |
Feb 03, 2004 | 43.24 | 43.36 | 43.16 | 43.30 | 49,195 | +0.04(+0.09%) |
Feb 02, 2004 | 43.25 | 43.53 | 43.01 | 43.26 | 114,181 | +0.19(+0.44%) |
Jan 30, 2004 | 43.28 | 43.28 | 42.94 | 43.07 | 132,711 | -0.26(-0.60%) |
Jan 29, 2004 | 43.21 | 43.34 | 42.91 | 43.33 | 127,230 | +0.30(+0.69%) |
Jan 28, 2004 | 43.77 | 43.80 | 42.91 | 43.03 | 235,409 | -0.60(-1.37%) |
Jan 27, 2004 | 43.99 | 44.07 | 43.60 | 43.63 | 181,515 | -0.41(-0.92%) |
Jan 26, 2004 | 43.53 | 44.07 | 43.53 | 44.03 | 412,357 | +0.58(+1.34%) |
Jan 23, 2004 | 43.68 | 43.80 | 43.30 | 43.45 | 303,917 | -0.04(-0.09%) |
Jan 22, 2004 | 43.76 | 43.78 | 43.49 | 43.49 | 88,213 | -0.16(-0.37%) |
Jan 21, 2004 | 43.41 | 43.76 | 43.22 | 43.65 | 457,507 | +0.31(+0.71%) |
Jan 20, 2004 | 43.37 | 43.57 | 43.21 | 43.34 | 385,867 | -0.02(-0.04%) |
Jan 16, 2004 | 43.37 | 43.40 | 43.14 | 43.36 | 174,338 | +0.31(+0.73%) |
Jan 15, 2004 | 43.16 | 43.28 | 42.85 | 43.04 | 119,270 | +0.03(+0.07%) |
Jan 14, 2004 | 42.76 | 43.04 | 42.76 | 43.01 | 49,978 | +0.28(+0.66%) |
Jan 13, 2004 | 42.98 | 43.11 | 42.52 | 42.73 | 184,255 | -0.25(-0.59%) |
Jan 12, 2004 | 42.98 | 43.01 | 42.75 | 42.98 | 209,440 | +0.13(+0.30%) |
Jan 09, 2004 | 43.05 | 44.61 | 42.79 | 42.85 | 581,606 | -0.33(-0.76%) |
Jan 08, 2004 | 43.11 | 43.21 | 42.99 | 43.18 | 623,103 | +0.21(+0.48%) |
Jan 07, 2004 | 42.84 | 42.98 | 42.64 | 42.98 | 210,354 | +0.12(+0.27%) |
Jan 06, 2004 | 42.80 | 42.88 | 42.69 | 42.86 | 474,341 | +0.06(+0.14%) |
Jan 05, 2004 | 42.39 | 42.81 | 42.39 | 42.80 | 1,266,041 | +0.57(+1.36%) |
Jan 02, 2004 | 42.26 | 42.65 | 42.12 | 42.22 | 145,499 | -0.02(-0.05%) |
Dec 31, 2003 | 42.26 | 42.31 | 42.09 | 42.25 | 244,804 | +0.12(+0.29%) |
Dec 30, 2003 | 42.22 | 42.23 | 41.99 | 42.12 | 286,953 | +0.08(+0.20%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.79 | 42.04 | 124,229 | +0.41(+0.98%) |
Dec 26, 2003 | 41.57 | 41.76 | 41.57 | 41.63 | 240,237 | -0.01(-0.02%) |
Dec 24, 2003 | 41.65 | 41.73 | 41.53 | 41.64 | 73,206 | -0.08(-0.18%) |
Dec 23, 2003 | 41.70 | 41.80 | 41.60 | 41.72 | 290,868 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.62 | 41.27 | 41.61 | 294,000 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.34 | 41.42 | 66,942 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.36 | 41.27 | 41.46 | 66,029 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.90 | 41.08 | 183,211 | +0.07(+0.17%) |
Dec 16, 2003 | 40.90 | 41.10 | 40.85 | 41.01 | 122,532 | +0.27(+0.66%) |
Dec 15, 2003 | 41.30 | 41.30 | 40.74 | 40.74 | 212,572 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.05 | 40.93 | 41.04 | 96,173 | +0.15(+0.36%) |
Dec 11, 2003 | 40.49 | 40.97 | 40.49 | 40.90 | 200,567 | +0.48(+1.18%) |
Dec 10, 2003 | 40.57 | 40.57 | 40.37 | 40.42 | 319,968 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.46 | 40.46 | 57,416 | -0.23(-0.56%) |
Dec 08, 2003 | 40.52 | 40.69 | 40.45 | 40.69 | 29,491 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.35 | 40.43 | 173,033 | -0.28(-0.70%) |
Dec 04, 2003 | 40.55 | 40.71 | 40.55 | 40.71 | 76,077 | +0.18(+0.45%) |
Dec 03, 2003 | 40.65 | 40.79 | 40.49 | 40.53 | 69,813 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.46 | 40.46 | 102,958 | -0.15(-0.38%) |
Dec 01, 2003 | 40.50 | 40.62 | 40.43 | 40.62 | 44,367 | +0.39(+0.97%) |
Nov 28, 2003 | 40.20 | 40.26 | 40.15 | 40.22 | 18,790 | +0.03(+0.08%) |
Nov 26, 2003 | 40.08 | 40.19 | 39.98 | 40.19 | 102,175 | +0.08(+0.19%) |
Nov 25, 2003 | 39.91 | 40.18 | 39.91 | 40.12 | 62,767 | +0.08(+0.21%) |
Nov 24, 2003 | 39.70 | 40.03 | 39.70 | 40.03 | 74,380 | +0.65(+1.65%) |
Nov 21, 2003 | 39.62 | 39.62 | 39.37 | 39.38 | 59,113 | -0.02(-0.04%) |
Nov 20, 2003 | 39.75 | 39.97 | 39.40 | 39.40 | 67,595 | -0.48(-1.21%) |
Nov 19, 2003 | 39.70 | 39.89 | 39.65 | 39.88 | 100,479 | +0.37(+0.93%) |
Nov 18, 2003 | 39.96 | 40.00 | 39.51 | 39.51 | 190,519 | -0.30(-0.75%) |
Nov 17, 2003 | 39.68 | 39.81 | 39.56 | 39.81 | 88,735 | -0.23(-0.57%) |
Nov 14, 2003 | 40.29 | 40.35 | 39.99 | 40.04 | 62,114 | -0.28(-0.68%) |
Nov 13, 2003 | 40.30 | 40.35 | 40.15 | 40.32 | 80,253 | -0.09(-0.23%) |
Nov 12, 2003 | 40.00 | 40.26 | 40.00 | 40.41 | 130,492 | +0.48(+1.21%) |
Nov 11, 2003 | 39.93 | 40.03 | 39.86 | 39.93 | 243,238 | -0.08(-0.19%) |
Nov 10, 2003 | 40.09 | 40.09 | 39.98 | 40.00 | 19,312 | -0.12(-0.31%) |
Nov 07, 2003 | 40.52 | 40.52 | 40.12 | 40.12 | 103,741 | -0.22(-0.55%) |
Nov 06, 2003 | 39.96 | 40.39 | 39.92 | 40.35 | 100,609 | +0.28(+0.69%) |
Nov 05, 2003 | 40.31 | 40.31 | 40.10 | 40.07 | 201,350 | -0.09(-0.23%) |
Nov 04, 2003 | 40.31 | 40.31 | 40.10 | 40.16 | 107,134 | -0.28(-0.68%) |