Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 52.41 | 52.41 | 51.24 | 51.35 | 95,981 | -1.17(-2.23%) |
Nov 29, 2004 | 52.38 | 52.88 | 52.36 | 52.52 | 41,093 | -0.03(-0.07%) |
Nov 26, 2004 | 52.48 | 52.56 | 52.39 | 52.55 | 15,101 | -0.05(-0.09%) |
Nov 24, 2004 | 51.31 | 52.82 | 51.30 | 52.60 | 67,375 | +1.18(+2.30%) |
Nov 23, 2004 | 51.14 | 51.91 | 50.97 | 51.42 | 54,742 | +0.33(+0.65%) |
Nov 22, 2004 | 50.79 | 51.09 | 50.41 | 51.09 | 78,992 | +0.19(+0.38%) |
Nov 19, 2004 | 51.86 | 51.86 | 50.77 | 50.89 | 47,772 | -1.07(-2.05%) |
Nov 18, 2004 | 52.13 | 52.34 | 51.86 | 51.96 | 41,093 | -0.06(-0.11%) |
Nov 17, 2004 | 51.69 | 52.96 | 51.69 | 52.02 | 62,729 | +0.23(+0.44%) |
Nov 16, 2004 | 51.60 | 52.37 | 51.58 | 51.79 | 129,669 | +0.31(+0.60%) |
Nov 15, 2004 | 52.49 | 52.61 | 51.48 | 51.48 | 125,603 | -1.14(-2.16%) |
Nov 12, 2004 | 51.17 | 52.95 | 51.17 | 52.61 | 188,623 | +1.45(+2.83%) |
Nov 11, 2004 | 51.07 | 51.51 | 50.96 | 51.17 | 104,548 | +0.20(+0.39%) |
Nov 10, 2004 | 51.28 | 51.51 | 50.92 | 50.97 | 94,239 | -0.23(-0.46%) |
Nov 09, 2004 | 51.75 | 51.75 | 50.62 | 51.20 | 160,888 | -0.65(-1.26%) |
Nov 08, 2004 | 51.30 | 51.86 | 51.24 | 51.86 | 129,233 | +0.58(+1.13%) |
Nov 05, 2004 | 52.20 | 52.21 | 51.07 | 51.28 | 125,167 | -0.91(-1.74%) |
Nov 04, 2004 | 51.82 | 52.24 | 51.65 | 52.19 | 148,836 | +0.37(+0.70%) |
Nov 03, 2004 | 51.65 | 52.21 | 51.52 | 51.82 | 153,338 | +0.33(+0.64%) |
Nov 02, 2004 | 51.40 | 51.65 | 51.36 | 51.49 | 142,157 | -0.01(-0.01%) |
Nov 01, 2004 | 50.51 | 52.15 | 50.42 | 51.50 | 170,036 | +0.88(+1.74%) |
Oct 29, 2004 | 50.31 | 50.98 | 50.27 | 50.62 | 100,337 | +0.30(+0.59%) |
Oct 28, 2004 | 50.23 | 50.36 | 49.49 | 50.32 | 119,504 | -0.08(-0.15%) |
Oct 27, 2004 | 50.10 | 51.24 | 50.02 | 50.40 | 89,156 | +0.20(+0.40%) |
Oct 26, 2004 | 48.43 | 50.70 | 48.43 | 50.20 | 175,119 | +1.67(+3.45%) |
Oct 25, 2004 | 48.34 | 48.79 | 48.19 | 48.52 | 197,190 | -0.33(-0.68%) |
Oct 22, 2004 | 49.04 | 49.31 | 48.52 | 48.85 | 162,340 | -0.21(-0.44%) |
Oct 21, 2004 | 48.19 | 49.10 | 48.19 | 49.07 | 169,746 | +0.80(+1.66%) |
Oct 20, 2004 | 48.16 | 48.46 | 47.40 | 48.27 | 142,592 | -0.01(-0.03%) |
Oct 19, 2004 | 47.57 | 48.69 | 47.45 | 48.28 | 282,136 | +0.54(+1.13%) |
Oct 18, 2004 | 48.07 | 48.65 | 47.69 | 47.75 | 153,338 | -0.32(-0.66%) |
Oct 15, 2004 | 48.49 | 48.55 | 47.83 | 48.06 | 169,891 | -0.51(-1.05%) |
Oct 14, 2004 | 49.00 | 49.03 | 48.21 | 48.57 | 136,929 | -0.43(-0.87%) |
Oct 13, 2004 | 49.62 | 49.78 | 48.87 | 49.00 | 110,937 | -0.45(-0.92%) |
Oct 12, 2004 | 49.59 | 49.59 | 48.77 | 49.45 | 143,318 | -0.24(-0.49%) |
Oct 11, 2004 | 49.45 | 49.83 | 49.27 | 49.69 | 133,589 | +0.25(+0.50%) |
Oct 08, 2004 | 51.17 | 51.17 | 49.32 | 49.45 | 221,585 | -1.81(-3.53%) |
Oct 07, 2004 | 51.44 | 51.65 | 50.33 | 51.26 | 205,612 | -0.29(-0.56%) |
Oct 06, 2004 | 51.84 | 52.26 | 51.23 | 51.55 | 118,343 | -0.33(-0.64%) |
Oct 05, 2004 | 51.31 | 52.15 | 51.29 | 51.88 | 242,204 | +0.57(+1.11%) |
Oct 04, 2004 | 51.26 | 51.86 | 51.26 | 51.31 | 135,622 | +0.11(+0.22%) |
Oct 01, 2004 | 50.61 | 51.48 | 50.41 | 51.20 | 83,058 | +0.59(+1.16%) |
Sep 30, 2004 | 49.67 | 50.93 | 49.49 | 50.61 | 179,620 | +1.01(+2.04%) |
Sep 29, 2004 | 49.83 | 49.83 | 49.34 | 49.60 | 252,949 | -0.23(-0.46%) |
Sep 28, 2004 | 50.20 | 50.20 | 49.52 | 49.83 | 204,160 | -0.37(-0.74%) |
Sep 27, 2004 | 50.49 | 50.55 | 49.81 | 50.20 | 91,189 | -0.39(-0.78%) |
Sep 24, 2004 | 50.40 | 50.96 | 50.40 | 50.59 | 58,227 | +0.20(+0.40%) |
Sep 23, 2004 | 50.56 | 50.80 | 50.27 | 50.39 | 63,600 | -0.27(-0.53%) |
Sep 22, 2004 | 51.22 | 51.26 | 50.62 | 50.66 | 50,531 | -0.56(-1.10%) |
Sep 21, 2004 | 51.46 | 51.63 | 51.16 | 51.22 | 86,833 | -0.24(-0.47%) |
Sep 20, 2004 | 51.17 | 51.65 | 51.17 | 51.46 | 94,819 | +0.12(+0.24%) |
Sep 17, 2004 | 51.29 | 52.34 | 51.29 | 51.34 | 85,671 | -0.12(-0.23%) |
Sep 16, 2004 | 51.15 | 51.99 | 51.15 | 51.46 | 125,167 | +0.20(+0.39%) |
Sep 15, 2004 | 51.13 | 51.51 | 50.87 | 51.26 | 93,512 | +0.06(+0.11%) |
Sep 14, 2004 | 51.11 | 51.76 | 51.04 | 51.20 | 92,641 | +0.10(+0.19%) |
Sep 13, 2004 | 50.82 | 52.13 | 50.82 | 51.11 | 185,719 | +0.42(+0.83%) |
Sep 10, 2004 | 49.58 | 51.18 | 49.58 | 50.69 | 341,525 | +0.71(+1.42%) |
Sep 09, 2004 | 50.82 | 50.82 | 49.54 | 49.98 | 356,627 | -1.67(-3.23%) |
Sep 08, 2004 | 51.55 | 52.00 | 51.41 | 51.64 | 118,488 | +0.12(+0.23%) |
Sep 07, 2004 | 51.65 | 51.95 | 51.48 | 51.53 | 104,984 | -0.05(-0.09%) |
Sep 03, 2004 | 50.82 | 51.60 | 50.77 | 51.57 | 108,469 | +0.62(+1.22%) |
Sep 02, 2004 | 50.67 | 51.07 | 50.67 | 50.95 | 52,274 | +0.19(+0.37%) |
Sep 01, 2004 | 50.51 | 51.13 | 50.16 | 50.77 | 127,346 | +0.43(+0.86%) |
Aug 31, 2004 | 50.69 | 51.10 | 50.10 | 50.34 | 233,201 | -0.44(-0.87%) |
Aug 30, 2004 | 48.26 | 51.16 | 48.26 | 50.78 | 374,923 | +1.66(+3.38%) |
Aug 27, 2004 | 46.63 | 49.30 | 46.63 | 49.12 | 224,779 | +2.83(+6.12%) |
Aug 26, 2004 | 45.39 | 46.53 | 45.39 | 46.29 | 84,219 | +1.07(+2.36%) |
Aug 25, 2004 | 44.48 | 45.70 | 44.48 | 45.22 | 59,679 | +0.74(+1.66%) |
Aug 24, 2004 | 44.59 | 44.60 | 44.30 | 44.48 | 57,066 | -0.24(-0.54%) |
Aug 23, 2004 | 44.06 | 44.76 | 44.06 | 44.72 | 54,016 | +0.73(+1.66%) |
Aug 20, 2004 | 44.01 | 44.12 | 43.70 | 43.99 | 139,543 | +0.06(+0.13%) |
Aug 19, 2004 | 44.44 | 44.45 | 43.83 | 43.94 | 103,241 | -0.57(-1.28%) |
Aug 18, 2004 | 44.59 | 44.60 | 44.21 | 44.51 | 89,882 | -0.23(-0.52%) |
Aug 17, 2004 | 43.95 | 45.31 | 43.90 | 44.74 | 111,082 | +0.87(+1.99%) |
Aug 16, 2004 | 42.46 | 44.00 | 42.42 | 43.87 | 75,797 | +1.47(+3.48%) |
Aug 13, 2004 | 43.21 | 43.26 | 42.30 | 42.39 | 42,109 | -0.90(-2.08%) |
Aug 12, 2004 | 42.81 | 43.32 | 42.81 | 43.30 | 38,479 | +0.40(+0.93%) |
Aug 11, 2004 | 42.42 | 43.32 | 42.11 | 42.90 | 83,493 | +0.39(+0.92%) |
Aug 10, 2004 | 41.89 | 42.65 | 41.89 | 42.51 | 82,186 | +0.70(+1.66%) |
Aug 09, 2004 | 42.45 | 42.45 | 41.77 | 41.81 | 69,263 | -0.57(-1.35%) |
Aug 06, 2004 | 43.35 | 43.35 | 42.03 | 42.38 | 61,857 | -1.05(-2.41%) |
Aug 05, 2004 | 43.66 | 43.77 | 42.73 | 43.43 | 98,885 | -0.31(-0.71%) |
Aug 04, 2004 | 43.21 | 43.74 | 43.08 | 43.74 | 51,548 | +0.41(+0.95%) |
Aug 03, 2004 | 43.21 | 43.42 | 43.01 | 43.32 | 107,162 | +0.16(+0.37%) |
Aug 02, 2004 | 42.59 | 43.26 | 42.57 | 43.17 | 73,329 | +0.50(+1.18%) |
Jul 30, 2004 | 43.04 | 43.04 | 42.37 | 42.66 | 69,118 | -0.38(-0.88%) |
Jul 29, 2004 | 42.42 | 43.09 | 42.42 | 43.04 | 60,551 | +0.70(+1.66%) |
Jul 28, 2004 | 43.25 | 43.26 | 41.87 | 42.34 | 158,420 | -0.83(-1.93%) |
Jul 27, 2004 | 43.22 | 43.37 | 43.06 | 43.17 | 82,767 | +0.01(+0.03%) |
Jul 26, 2004 | 43.04 | 43.35 | 42.97 | 43.16 | 116,746 | +0.11(+0.26%) |
Jul 23, 2004 | 42.74 | 43.16 | 42.35 | 43.05 | 152,902 | +0.32(+0.74%) |
Jul 22, 2004 | 43.67 | 43.67 | 42.73 | 42.73 | 122,844 | -1.11(-2.53%) |
Jul 21, 2004 | 44.49 | 44.73 | 43.80 | 43.84 | 148,110 | -0.68(-1.53%) |
Jul 20, 2004 | 43.91 | 45.05 | 43.52 | 44.52 | 240,897 | +1.37(+3.18%) |
Jul 19, 2004 | 43.72 | 43.72 | 42.48 | 43.15 | 113,841 | -0.57(-1.31%) |
Jul 16, 2004 | 43.74 | 44.12 | 43.50 | 43.72 | 32,235 | -0.01(-0.02%) |
Jul 15, 2004 | 44.21 | 44.25 | 43.73 | 43.73 | 54,597 | -0.49(-1.11%) |
Jul 14, 2004 | 44.57 | 44.63 | 44.21 | 44.22 | 144,770 | -0.35(-0.79%) |
Jul 13, 2004 | 44.67 | 44.67 | 44.50 | 44.57 | 142,737 | -0.10(-0.23%) |
Jul 12, 2004 | 44.68 | 44.93 | 44.41 | 44.67 | 42,690 | -0.01(-0.03%) |
Jul 09, 2004 | 44.59 | 44.69 | 44.45 | 44.69 | 51,983 | +0.06(+0.14%) |
Jul 08, 2004 | 44.69 | 44.69 | 44.39 | 44.63 | 105,710 | -0.14(-0.32%) |
Jul 07, 2004 | 45.31 | 45.31 | 44.65 | 44.77 | 232,330 | -0.54(-1.20%) |
Jul 06, 2004 | 44.85 | 45.41 | 44.80 | 45.31 | 99,756 | +0.46(+1.03%) |
Jul 02, 2004 | 44.14 | 45.31 | 44.04 | 44.85 | 106,436 | +0.67(+1.53%) |
Jul 01, 2004 | 43.94 | 44.25 | 43.90 | 44.18 | 120,230 | +0.22(+0.50%) |
Jun 30, 2004 | 43.35 | 44.29 | 43.35 | 43.96 | 70,860 | +0.54(+1.24%) |
Jun 29, 2004 | 43.07 | 43.54 | 42.93 | 43.42 | 42,835 | +0.36(+0.83%) |
Jun 28, 2004 | 43.04 | 43.14 | 42.80 | 43.06 | 35,866 | +0.02(+0.05%) |
Jun 25, 2004 | 42.77 | 43.04 | 42.49 | 43.04 | 145,787 | +0.15(+0.35%) |
Jun 24, 2004 | 42.89 | 43.37 | 42.72 | 42.89 | 54,016 | -0.07(-0.16%) |
Jun 23, 2004 | 42.90 | 43.10 | 42.57 | 42.96 | 36,156 | -0.01(-0.02%) |
Jun 22, 2004 | 42.65 | 42.97 | 42.22 | 42.97 | 58,808 | +0.32(+0.74%) |
Jun 21, 2004 | 42.94 | 43.03 | 42.62 | 42.65 | 31,219 | -0.22(-0.51%) |
Jun 18, 2004 | 43.39 | 43.72 | 42.86 | 42.87 | 69,844 | -0.52(-1.19%) |
Jun 17, 2004 | 42.64 | 43.46 | 42.36 | 43.39 | 101,644 | +0.68(+1.60%) |
Jun 16, 2004 | 42.87 | 43.37 | 42.54 | 42.70 | 80,444 | -0.13(-0.31%) |
Jun 15, 2004 | 43.21 | 43.63 | 42.84 | 42.84 | 72,167 | -0.31(-0.72%) |
Jun 14, 2004 | 43.70 | 43.70 | 43.13 | 43.15 | 39,786 | -0.63(-1.45%) |
Jun 10, 2004 | 44.03 | 44.18 | 43.66 | 43.78 | 45,159 | -0.32(-0.73%) |
Jun 09, 2004 | 44.56 | 44.56 | 44.03 | 44.10 | 55,323 | -0.53(-1.19%) |
Jun 08, 2004 | 44.45 | 44.86 | 44.45 | 44.63 | 65,342 | +0.25(+0.57%) |
Jun 07, 2004 | 44.39 | 44.56 | 44.28 | 44.38 | 40,076 | -0.08(-0.17%) |
Jun 04, 2004 | 43.77 | 44.45 | 43.77 | 44.45 | 80,444 | +0.80(+1.83%) |
Jun 03, 2004 | 43.87 | 43.87 | 43.46 | 43.66 | 57,792 | -0.51(-1.15%) |
Jun 02, 2004 | 43.63 | 44.39 | 43.56 | 44.16 | 99,176 | +0.64(+1.47%) |
Jun 01, 2004 | 43.56 | 43.83 | 43.29 | 43.52 | 94,674 | +0.07(+0.16%) |
May 28, 2004 | 42.82 | 43.46 | 42.73 | 43.46 | 71,005 | +0.46(+1.07%) |
May 27, 2004 | 42.33 | 43.32 | 42.14 | 42.99 | 104,693 | +0.60(+1.41%) |
May 26, 2004 | 41.69 | 42.77 | 41.66 | 42.39 | 96,707 | +0.63(+1.52%) |
May 25, 2004 | 41.42 | 41.88 | 41.32 | 41.76 | 54,888 | +0.27(+0.65%) |
May 24, 2004 | 40.81 | 41.79 | 40.79 | 41.49 | 70,570 | +0.75(+1.84%) |
May 21, 2004 | 40.62 | 40.93 | 40.52 | 40.74 | 77,104 | +0.06(+0.14%) |
May 20, 2004 | 40.43 | 40.78 | 40.43 | 40.69 | 53,435 | +0.23(+0.56%) |
May 19, 2004 | 40.41 | 41.26 | 40.40 | 40.46 | 111,373 | +0.22(+0.55%) |
May 18, 2004 | 39.98 | 40.46 | 39.97 | 40.24 | 38,189 | +0.33(+0.83%) |
May 17, 2004 | 40.38 | 40.38 | 39.81 | 39.91 | 49,515 | -0.47(-1.16%) |
May 14, 2004 | 40.38 | 40.71 | 40.14 | 40.38 | 80,589 | -0.07(-0.17%) |
May 13, 2004 | 40.46 | 40.94 | 40.43 | 40.45 | 77,685 | -0.01(-0.03%) |
May 12, 2004 | 40.46 | 40.48 | 39.94 | 40.46 | 127,346 | -0.03(-0.07%) |
May 11, 2004 | 40.77 | 40.81 | 40.40 | 40.49 | 131,557 | -0.28(-0.69%) |
May 10, 2004 | 41.17 | 41.17 | 40.59 | 40.77 | 139,979 | -0.47(-1.14%) |
May 07, 2004 | 42.39 | 42.57 | 41.24 | 41.24 | 58,808 | -1.22(-2.87%) |
May 06, 2004 | 43.01 | 43.01 | 42.46 | 42.46 | 90,463 | -0.63(-1.45%) |
May 05, 2004 | 43.55 | 43.57 | 43.08 | 43.08 | 93,658 | -0.54(-1.23%) |
May 04, 2004 | 42.95 | 43.77 | 42.86 | 43.62 | 120,376 | +0.57(+1.33%) |
May 03, 2004 | 42.77 | 43.37 | 42.50 | 43.05 | 90,318 | +0.21(+0.50%) |
Apr 30, 2004 | 42.62 | 43.12 | 42.37 | 42.84 | 106,436 | +0.14(+0.32%) |
Apr 29, 2004 | 42.42 | 43.12 | 42.35 | 42.70 | 60,115 | +0.21(+0.50%) |
Apr 28, 2004 | 42.91 | 42.91 | 42.35 | 42.48 | 112,680 | -0.50(-1.15%) |
Apr 27, 2004 | 42.56 | 43.21 | 42.55 | 42.98 | 50,677 | +0.33(+0.78%) |
Apr 26, 2004 | 42.18 | 42.83 | 42.16 | 42.65 | 55,614 | +0.47(+1.11%) |
Apr 23, 2004 | 42.89 | 42.89 | 42.13 | 42.18 | 83,929 | -0.79(-1.84%) |
Apr 22, 2004 | 42.25 | 42.99 | 42.25 | 42.97 | 96,852 | +0.72(+1.71%) |
Apr 21, 2004 | 42.95 | 42.95 | 41.98 | 42.25 | 190,365 | -0.70(-1.64%) |
Apr 20, 2004 | 42.79 | 43.46 | 42.43 | 42.95 | 129,814 | +0.43(+1.02%) |
Apr 19, 2004 | 43.65 | 43.66 | 42.52 | 42.52 | 83,058 | -1.21(-2.77%) |
Apr 16, 2004 | 43.04 | 43.73 | 43.03 | 43.73 | 97,869 | +1.03(+2.42%) |
Apr 15, 2004 | 42.36 | 42.70 | 42.06 | 42.70 | 50,822 | +0.37(+0.86%) |
Apr 14, 2004 | 42.81 | 43.10 | 42.33 | 42.33 | 59,970 | -0.54(-1.27%) |
Apr 13, 2004 | 44.11 | 44.11 | 42.87 | 42.88 | 67,521 | -1.13(-2.57%) |
Apr 12, 2004 | 43.46 | 44.22 | 43.45 | 44.01 | 79,282 | +0.55(+1.27%) |
Apr 08, 2004 | 44.12 | 44.51 | 43.46 | 43.46 | 114,422 | -0.56(-1.28%) |
Apr 07, 2004 | 44.24 | 44.61 | 44.02 | 44.02 | 120,230 | -0.32(-0.73%) |
Apr 06, 2004 | 44.14 | 44.65 | 44.14 | 44.34 | 119,504 | +0.20(+0.45%) |
Apr 05, 2004 | 44.76 | 44.76 | 44.04 | 44.14 | 272,262 | -0.62(-1.38%) |
Apr 02, 2004 | 45.42 | 45.42 | 44.66 | 44.76 | 290,267 | -0.69(-1.52%) |
Apr 01, 2004 | 42.78 | 46.09 | 42.78 | 45.45 | 444,186 | +3.33(+7.90%) |
Mar 31, 2004 | 41.71 | 42.28 | 41.69 | 42.13 | 55,759 | +0.52(+1.26%) |
Mar 30, 2004 | 41.80 | 42.22 | 41.60 | 41.60 | 45,159 | -0.31(-0.74%) |
Mar 29, 2004 | 41.32 | 41.94 | 41.19 | 41.91 | 37,898 | +0.59(+1.43%) |
Mar 26, 2004 | 41.05 | 41.38 | 40.88 | 41.32 | 50,967 | +0.28(+0.67%) |
Mar 25, 2004 | 41.01 | 41.22 | 40.67 | 41.05 | 147,384 | +0.03(+0.08%) |
Mar 24, 2004 | 41.09 | 41.14 | 40.77 | 41.01 | 80,153 | -0.25(-0.60%) |
Mar 23, 2004 | 41.39 | 41.39 | 40.95 | 41.26 | 117,181 | -0.06(-0.15%) |
Mar 22, 2004 | 41.80 | 41.87 | 41.22 | 41.32 | 72,893 | -0.62(-1.48%) |
Mar 19, 2004 | 41.71 | 42.14 | 41.63 | 41.94 | 41,529 | +0.13(+0.31%) |
Mar 18, 2004 | 41.81 | 41.84 | 41.43 | 41.81 | 39,060 | +0.00(+0.00%) |
Mar 17, 2004 | 41.32 | 41.87 | 41.32 | 41.81 | 28,896 | +0.49(+1.18%) |
Mar 16, 2004 | 41.05 | 41.47 | 41.05 | 41.32 | 45,159 | +0.34(+0.84%) |
Mar 15, 2004 | 41.58 | 41.58 | 40.98 | 40.98 | 30,348 | -0.52(-1.26%) |
Mar 12, 2004 | 40.90 | 42.04 | 40.80 | 41.50 | 80,153 | +0.68(+1.67%) |
Mar 11, 2004 | 41.96 | 41.96 | 40.63 | 40.82 | 55,178 | -1.23(-2.92%) |
Mar 10, 2004 | 42.22 | 42.22 | 41.93 | 42.04 | 74,926 | -0.01(-0.02%) |
Mar 09, 2004 | 42.60 | 42.60 | 41.96 | 42.05 | 126,910 | -0.65(-1.53%) |
Mar 08, 2004 | 42.42 | 42.86 | 42.42 | 42.70 | 93,367 | +0.35(+0.83%) |
Mar 05, 2004 | 42.01 | 42.93 | 42.01 | 42.35 | 75,942 | +0.17(+0.41%) |
Mar 04, 2004 | 42.28 | 42.53 | 42.08 | 42.18 | 92,351 | -0.01(-0.03%) |
Mar 03, 2004 | 42.07 | 42.42 | 41.83 | 42.20 | 79,427 | +0.12(+0.29%) |
Mar 02, 2004 | 41.47 | 42.45 | 41.47 | 42.07 | 144,480 | +0.53(+1.28%) |
Mar 01, 2004 | 41.08 | 42.00 | 41.08 | 41.54 | 58,373 | +0.56(+1.38%) |
Feb 27, 2004 | 41.00 | 41.32 | 40.82 | 40.98 | 87,849 | -0.07(-0.17%) |
Feb 26, 2004 | 40.25 | 41.11 | 40.12 | 41.05 | 107,307 | +0.90(+2.23%) |
Feb 25, 2004 | 40.23 | 40.36 | 39.87 | 40.15 | 143,464 | +0.02(+0.05%) |
Feb 24, 2004 | 40.25 | 40.38 | 39.85 | 40.13 | 96,417 | -0.39(-0.97%) |
Feb 23, 2004 | 40.88 | 40.93 | 40.38 | 40.52 | 58,518 | -0.29(-0.71%) |
Feb 20, 2004 | 41.47 | 41.49 | 40.80 | 40.81 | 108,033 | -0.66(-1.59%) |
Feb 19, 2004 | 41.42 | 41.82 | 41.32 | 41.47 | 111,518 | +0.06(+0.13%) |
Feb 18, 2004 | 41.32 | 41.56 | 41.29 | 41.42 | 95,691 | +0.17(+0.42%) |
Feb 17, 2004 | 40.56 | 41.77 | 40.56 | 41.24 | 89,011 | +0.79(+1.96%) |
Feb 13, 2004 | 40.94 | 41.08 | 40.39 | 40.45 | 72,603 | -0.56(-1.36%) |
Feb 12, 2004 | 41.32 | 41.32 | 41.00 | 41.01 | 44,287 | -0.31(-0.75%) |
Feb 11, 2004 | 41.15 | 41.48 | 41.05 | 41.32 | 113,987 | +0.10(+0.25%) |
Feb 10, 2004 | 40.84 | 41.22 | 40.78 | 41.22 | 92,641 | +0.43(+1.06%) |
Feb 09, 2004 | 40.63 | 41.20 | 40.13 | 40.78 | 323,665 | -0.55(-1.33%) |
Feb 06, 2004 | 39.94 | 41.38 | 39.72 | 41.33 | 81,606 | +1.29(+3.22%) |
Feb 05, 2004 | 40.22 | 40.22 | 39.61 | 40.05 | 78,847 | -0.17(-0.43%) |
Feb 04, 2004 | 41.53 | 41.53 | 40.22 | 40.22 | 139,543 | -1.31(-3.15%) |
Feb 03, 2004 | 41.33 | 41.94 | 41.13 | 41.53 | 229,426 | +0.19(+0.47%) |
Feb 02, 2004 | 41.94 | 42.49 | 41.21 | 41.33 | 527,825 | +1.38(+3.45%) |
Jan 30, 2004 | 39.43 | 40.15 | 39.31 | 39.96 | 83,058 | +0.43(+1.10%) |
Jan 29, 2004 | 39.40 | 39.59 | 39.11 | 39.52 | 127,200 | -0.15(-0.38%) |
Jan 28, 2004 | 41.25 | 41.54 | 39.60 | 39.67 | 149,998 | -1.45(-3.53%) |
Jan 27, 2004 | 40.38 | 41.13 | 40.18 | 41.13 | 133,009 | +0.83(+2.07%) |
Jan 26, 2004 | 40.67 | 40.75 | 39.43 | 40.29 | 148,110 | -0.51(-1.25%) |
Jan 23, 2004 | 39.77 | 41.29 | 39.77 | 40.80 | 200,675 | +1.13(+2.85%) |
Jan 22, 2004 | 39.25 | 39.70 | 38.67 | 39.67 | 242,785 | +0.50(+1.27%) |
Jan 21, 2004 | 38.74 | 39.39 | 38.68 | 39.18 | 168,003 | +0.44(+1.14%) |
Jan 20, 2004 | 38.68 | 38.99 | 38.66 | 38.74 | 119,069 | +0.06(+0.14%) |
Jan 16, 2004 | 38.72 | 38.81 | 38.68 | 38.68 | 94,093 | +0.03(+0.07%) |
Jan 15, 2004 | 38.91 | 38.97 | 38.61 | 38.66 | 147,965 | -0.24(-0.62%) |
Jan 14, 2004 | 40.56 | 40.56 | 38.43 | 38.90 | 590,699 | -1.67(-4.11%) |
Jan 13, 2004 | 40.60 | 40.98 | 40.37 | 40.56 | 64,181 | +0.14(+0.34%) |
Jan 12, 2004 | 39.74 | 40.48 | 39.53 | 40.43 | 113,261 | +0.76(+1.91%) |
Jan 09, 2004 | 39.84 | 39.94 | 39.62 | 39.67 | 60,841 | -0.25(-0.64%) |
Jan 08, 2004 | 39.99 | 39.99 | 39.52 | 39.92 | 99,176 | -0.02(-0.05%) |
Jan 07, 2004 | 39.43 | 40.04 | 39.36 | 39.94 | 112,970 | +0.52(+1.31%) |
Jan 06, 2004 | 39.15 | 39.72 | 39.14 | 39.43 | 147,384 | +0.28(+0.70%) |
Jan 05, 2004 | 37.19 | 39.15 | 37.19 | 39.15 | 147,965 | +1.97(+5.30%) |
Jan 02, 2004 | 36.60 | 37.22 | 36.52 | 37.18 | 124,296 | +0.61(+1.66%) |
Dec 31, 2003 | 36.93 | 36.93 | 36.58 | 36.58 | 25,411 | -0.29(-0.78%) |
Dec 30, 2003 | 36.59 | 36.89 | 36.47 | 36.86 | 22,507 | +0.21(+0.56%) |
Dec 29, 2003 | 35.94 | 36.66 | 35.96 | 36.66 | 61,131 | +0.72(+2.01%) |
Dec 26, 2003 | 35.67 | 36.02 | 35.67 | 35.94 | 25,701 | +0.21(+0.60%) |
Dec 24, 2003 | 35.85 | 35.85 | 35.64 | 35.72 | 18,876 | -0.06(-0.17%) |
Dec 23, 2003 | 35.78 | 35.78 | 35.65 | 35.78 | 48,208 | +0.08(+0.23%) |
Dec 22, 2003 | 35.93 | 35.96 | 35.56 | 35.70 | 49,805 | -0.30(-0.82%) |
Dec 19, 2003 | 35.87 | 36.03 | 35.40 | 36.00 | 87,414 | -0.05(-0.13%) |
Dec 18, 2003 | 35.86 | 36.19 | 35.81 | 36.05 | 47,337 | +0.12(+0.33%) |
Dec 17, 2003 | 35.44 | 35.93 | 35.44 | 35.93 | 76,378 | +0.46(+1.30%) |
Dec 16, 2003 | 35.76 | 35.79 | 35.20 | 35.47 | 74,926 | -0.32(-0.89%) |
Dec 15, 2003 | 35.78 | 35.78 | 35.47 | 35.78 | 59,970 | +0.12(+0.33%) |
Dec 12, 2003 | 35.01 | 35.67 | 34.88 | 35.67 | 55,033 | +0.54(+1.55%) |
Dec 11, 2003 | 34.56 | 35.12 | 34.50 | 35.12 | 76,523 | +0.56(+1.61%) |
Dec 10, 2003 | 35.18 | 35.18 | 34.52 | 34.56 | 59,679 | -0.89(-2.51%) |
Dec 09, 2003 | 35.78 | 35.78 | 35.36 | 35.45 | 41,674 | -0.39(-1.09%) |
Dec 08, 2003 | 35.15 | 35.85 | 35.15 | 35.85 | 48,208 | +0.61(+1.74%) |
Dec 05, 2003 | 36.28 | 36.28 | 35.26 | 35.23 | 88,575 | -1.13(-3.11%) |
Dec 04, 2003 | 35.81 | 36.47 | 35.62 | 36.36 | 168,729 | +0.48(+1.34%) |
Dec 03, 2003 | 35.60 | 35.69 | 35.47 | 35.88 | 160,453 | +0.24(+0.68%) |
Dec 02, 2003 | 35.44 | 35.64 | 35.22 | 35.64 | 81,896 | +0.14(+0.39%) |