Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.33 | 58.61 | 58.24 | 58.33 | 1,143,967 | +0.20(+0.34%) |
Nov 29, 2004 | 58.50 | 58.65 | 57.71 | 58.14 | 1,683,929 | +0.11(+0.19%) |
Nov 26, 2004 | 58.11 | 58.47 | 57.90 | 58.03 | 725,164 | +0.01(+0.02%) |
Nov 24, 2004 | 57.84 | 58.14 | 57.55 | 58.02 | 567,904 | +0.57(+1.00%) |
Nov 23, 2004 | 57.35 | 57.62 | 56.73 | 57.45 | 800,274 | +0.13(+0.23%) |
Nov 22, 2004 | 56.52 | 57.42 | 56.49 | 57.31 | 908,914 | +0.64(+1.12%) |
Nov 19, 2004 | 57.35 | 57.43 | 56.59 | 56.68 | 984,024 | -1.01(-1.75%) |
Nov 18, 2004 | 57.84 | 57.84 | 57.26 | 57.69 | 514,366 | -0.24(-0.42%) |
Nov 17, 2004 | 57.62 | 58.33 | 57.48 | 57.93 | 1,169,786 | +0.60(+1.05%) |
Nov 16, 2004 | 57.56 | 57.71 | 57.17 | 57.33 | 1,191,022 | -0.60(-1.03%) |
Nov 15, 2004 | 57.44 | 57.93 | 57.30 | 57.93 | 1,292,621 | +0.49(+0.86%) |
Nov 12, 2004 | 57.04 | 57.52 | 56.71 | 57.44 | 1,519,738 | +0.41(+0.72%) |
Nov 11, 2004 | 56.59 | 57.13 | 56.39 | 57.03 | 696,886 | +0.60(+1.06%) |
Nov 10, 2004 | 56.14 | 56.76 | 55.94 | 56.43 | 810,333 | +0.20(+0.35%) |
Nov 09, 2004 | 55.83 | 56.23 | 55.61 | 56.23 | 435,791 | +0.66(+1.19%) |
Nov 08, 2004 | 55.96 | 56.05 | 55.54 | 55.57 | 611,718 | -0.44(-0.78%) |
Nov 05, 2004 | 55.78 | 56.24 | 55.47 | 56.01 | 1,235,954 | +0.57(+1.03%) |
Nov 04, 2004 | 54.93 | 55.45 | 54.40 | 55.44 | 888,908 | +0.52(+0.94%) |
Nov 03, 2004 | 55.11 | 55.25 | 54.50 | 54.92 | 1,467,318 | +1.02(+1.89%) |
Nov 02, 2004 | 54.26 | 54.62 | 53.60 | 53.90 | 1,648,386 | +0.04(+0.07%) |
Nov 01, 2004 | 53.86 | 54.20 | 53.37 | 53.86 | 821,734 | +0.18(+0.33%) |
Oct 29, 2004 | 53.73 | 54.09 | 53.44 | 53.68 | 1,857,396 | -0.13(-0.25%) |
Oct 28, 2004 | 53.77 | 54.16 | 53.46 | 53.82 | 556,838 | -0.04(-0.08%) |
Oct 27, 2004 | 53.06 | 54.00 | 52.98 | 53.86 | 1,616,420 | +0.72(+1.36%) |
Oct 26, 2004 | 52.64 | 53.14 | 51.95 | 53.14 | 732,094 | +0.55(+1.04%) |
Oct 25, 2004 | 52.03 | 52.69 | 51.89 | 52.59 | 831,458 | +0.47(+0.91%) |
Oct 22, 2004 | 53.21 | 53.24 | 52.12 | 52.12 | 1,181,745 | -1.11(-2.08%) |
Oct 21, 2004 | 52.47 | 53.24 | 52.33 | 53.23 | 731,982 | +0.76(+1.45%) |
Oct 20, 2004 | 51.93 | 52.60 | 51.73 | 52.46 | 420,926 | +0.39(+0.76%) |
Oct 19, 2004 | 52.88 | 53.07 | 51.90 | 52.07 | 877,619 | -0.48(-0.92%) |
Oct 18, 2004 | 51.98 | 52.68 | 51.83 | 52.55 | 799,603 | +0.30(+0.57%) |
Oct 15, 2004 | 51.95 | 52.54 | 51.63 | 52.26 | 951,387 | +0.41(+0.79%) |
Oct 14, 2004 | 52.16 | 52.37 | 51.78 | 51.85 | 504,530 | -0.40(-0.77%) |
Oct 13, 2004 | 53.32 | 53.32 | 52.09 | 52.25 | 404,160 | -0.54(-1.02%) |
Oct 12, 2004 | 52.38 | 53.03 | 52.13 | 52.79 | 496,818 | -0.19(-0.35%) |
Oct 11, 2004 | 52.80 | 52.97 | 52.60 | 52.97 | 883,431 | +0.28(+0.53%) |
Oct 08, 2004 | 53.27 | 53.57 | 52.69 | 52.70 | 540,744 | -0.76(-1.42%) |
Oct 07, 2004 | 54.40 | 54.40 | 53.41 | 53.46 | 594,058 | -0.94(-1.73%) |
Oct 06, 2004 | 54.04 | 54.55 | 53.81 | 54.40 | 912,379 | +0.45(+0.83%) |
Oct 05, 2004 | 54.35 | 54.35 | 53.82 | 53.95 | 321,674 | -0.26(-0.48%) |
Oct 04, 2004 | 54.58 | 54.58 | 54.06 | 54.21 | 1,303,128 | +0.70(+1.30%) |
Oct 01, 2004 | 52.83 | 53.67 | 52.70 | 53.51 | 1,616,308 | +1.08(+2.06%) |
Sep 30, 2004 | 52.25 | 52.74 | 52.14 | 52.43 | 580,087 | +0.03(+0.05%) |
Sep 29, 2004 | 51.80 | 52.40 | 51.69 | 52.40 | 990,954 | +0.78(+1.51%) |
Sep 28, 2004 | 51.36 | 51.73 | 51.01 | 51.62 | 1,166,433 | +0.43(+0.84%) |
Sep 27, 2004 | 51.44 | 51.50 | 50.97 | 51.19 | 606,353 | -0.71(-1.36%) |
Sep 24, 2004 | 51.94 | 52.38 | 51.89 | 51.90 | 668,609 | +0.01(+0.02%) |
Sep 23, 2004 | 51.94 | 52.17 | 51.74 | 51.89 | 1,051,198 | +0.11(+0.21%) |
Sep 22, 2004 | 52.42 | 52.45 | 51.76 | 51.78 | 1,147,320 | -1.13(-2.13%) |
Sep 21, 2004 | 52.79 | 53.19 | 52.58 | 52.91 | 653,184 | +0.36(+0.68%) |
Sep 20, 2004 | 52.52 | 52.84 | 52.22 | 52.55 | 515,483 | -0.04(-0.07%) |
Sep 17, 2004 | 52.70 | 52.82 | 52.19 | 52.59 | 514,813 | -0.02(-0.03%) |
Sep 16, 2004 | 52.25 | 52.86 | 52.25 | 52.61 | 697,557 | +0.55(+1.05%) |
Sep 15, 2004 | 52.28 | 52.31 | 51.91 | 52.06 | 1,298,657 | -0.50(-0.95%) |
Sep 14, 2004 | 52.43 | 52.63 | 52.04 | 52.56 | 918,191 | +0.04(+0.09%) |
Sep 13, 2004 | 52.43 | 52.84 | 52.25 | 52.52 | 887,119 | +0.34(+0.65%) |
Sep 10, 2004 | 51.59 | 52.25 | 51.17 | 52.18 | 609,147 | +0.59(+1.14%) |
Sep 09, 2004 | 50.82 | 51.81 | 50.82 | 51.59 | 1,127,872 | +0.91(+1.80%) |
Sep 08, 2004 | 50.98 | 51.55 | 50.65 | 50.68 | 1,051,310 | -0.41(-0.81%) |
Sep 07, 2004 | 51.00 | 51.33 | 50.82 | 51.09 | 1,166,880 | +0.48(+0.95%) |
Sep 03, 2004 | 51.04 | 51.27 | 50.31 | 50.60 | 329,721 | -0.71(-1.38%) |
Sep 02, 2004 | 50.28 | 51.31 | 50.28 | 51.31 | 609,706 | +0.98(+1.94%) |
Sep 01, 2004 | 49.77 | 51.00 | 49.74 | 50.34 | 450,321 | +0.59(+1.19%) |
Aug 31, 2004 | 49.46 | 49.91 | 49.04 | 49.74 | 561,868 | +0.30(+0.62%) |
Aug 30, 2004 | 49.97 | 50.06 | 49.41 | 49.44 | 345,816 | -0.67(-1.34%) |
Aug 27, 2004 | 49.97 | 50.39 | 49.89 | 50.11 | 1,284,350 | +0.28(+0.56%) |
Aug 26, 2004 | 49.74 | 50.16 | 49.70 | 49.83 | 1,329,953 | -0.26(-0.52%) |
Aug 25, 2004 | 49.74 | 50.19 | 49.39 | 50.09 | 959,658 | +0.35(+0.70%) |
Aug 24, 2004 | 49.91 | 50.27 | 49.39 | 49.74 | 567,121 | -0.02(-0.04%) |
Aug 23, 2004 | 50.28 | 50.36 | 49.57 | 49.76 | 926,686 | -0.25(-0.50%) |
Aug 20, 2004 | 48.90 | 50.11 | 48.90 | 50.01 | 1,043,821 | +1.06(+2.16%) |
Aug 19, 2004 | 49.03 | 49.41 | 48.75 | 48.96 | 924,562 | -0.38(-0.78%) |
Aug 18, 2004 | 47.73 | 49.47 | 47.70 | 49.34 | 756,013 | +1.31(+2.72%) |
Aug 17, 2004 | 48.13 | 48.41 | 47.90 | 48.04 | 563,433 | +0.42(+0.88%) |
Aug 16, 2004 | 46.86 | 47.79 | 46.86 | 47.62 | 796,362 | +0.87(+1.86%) |
Aug 13, 2004 | 46.97 | 47.28 | 46.54 | 46.75 | 998,778 | -0.02(-0.04%) |
Aug 12, 2004 | 47.20 | 47.40 | 46.66 | 46.77 | 934,622 | -0.88(-1.84%) |
Aug 11, 2004 | 47.51 | 47.99 | 46.73 | 47.64 | 711,975 | -0.13(-0.28%) |
Aug 10, 2004 | 47.06 | 48.18 | 47.06 | 47.78 | 1,203,317 | +0.72(+1.54%) |
Aug 09, 2004 | 47.24 | 47.37 | 46.81 | 47.05 | 421,485 | -0.19(-0.40%) |
Aug 06, 2004 | 47.82 | 47.85 | 46.94 | 47.24 | 1,529,015 | -1.17(-2.42%) |
Aug 05, 2004 | 49.57 | 49.60 | 48.41 | 48.41 | 693,980 | -1.12(-2.26%) |
Aug 04, 2004 | 49.32 | 50.03 | 48.94 | 49.53 | 1,087,635 | -0.29(-0.57%) |
Aug 03, 2004 | 50.57 | 50.62 | 49.80 | 49.82 | 764,954 | -0.95(-1.87%) |
Aug 02, 2004 | 50.28 | 50.92 | 50.05 | 50.76 | 484,970 | -0.21(-0.40%) |
Jul 30, 2004 | 50.59 | 51.06 | 50.42 | 50.97 | 527,555 | +0.31(+0.62%) |
Jul 29, 2004 | 50.00 | 50.66 | 49.91 | 50.66 | 550,803 | +0.90(+1.82%) |
Jul 28, 2004 | 49.84 | 50.00 | 48.90 | 49.75 | 1,101,047 | -0.25(-0.50%) |
Jul 27, 2004 | 49.03 | 50.15 | 49.03 | 50.00 | 1,243,443 | +1.32(+2.70%) |
Jul 26, 2004 | 49.79 | 49.83 | 48.51 | 48.69 | 1,652,521 | -0.85(-1.72%) |
Jul 23, 2004 | 50.23 | 50.25 | 49.48 | 49.54 | 846,658 | -0.90(-1.79%) |
Jul 22, 2004 | 50.26 | 50.60 | 49.29 | 50.44 | 1,502,414 | +0.12(+0.23%) |
Jul 21, 2004 | 52.34 | 52.35 | 50.33 | 50.33 | 1,223,771 | -1.80(-3.45%) |
Jul 20, 2004 | 51.05 | 52.21 | 51.04 | 52.12 | 1,528,568 | +1.11(+2.17%) |
Jul 19, 2004 | 51.27 | 51.39 | 50.59 | 51.02 | 438,250 | -0.16(-0.31%) |
Jul 16, 2004 | 52.29 | 52.35 | 51.14 | 51.18 | 710,970 | -0.85(-1.63%) |
Jul 15, 2004 | 52.21 | 52.42 | 51.89 | 52.03 | 603,670 | +0.11(+0.21%) |
Jul 14, 2004 | 51.67 | 52.65 | 51.67 | 51.92 | 632,619 | -0.21(-0.41%) |
Jul 13, 2004 | 52.38 | 52.59 | 52.12 | 52.13 | 287,808 | -0.15(-0.29%) |
Jul 12, 2004 | 52.34 | 52.55 | 51.79 | 52.29 | 1,160,397 | -0.36(-0.68%) |
Jul 09, 2004 | 52.43 | 52.76 | 52.43 | 52.64 | 985,477 | +0.35(+0.67%) |
Jul 08, 2004 | 53.06 | 53.31 | 52.17 | 52.29 | 1,298,210 | -0.98(-1.85%) |
Jul 07, 2004 | 53.59 | 53.97 | 53.27 | 53.28 | 338,216 | -0.22(-0.42%) |
Jul 06, 2004 | 54.43 | 54.43 | 53.32 | 53.50 | 804,633 | -1.16(-2.13%) |
Jul 02, 2004 | 55.07 | 55.07 | 54.42 | 54.67 | 427,073 | -0.27(-0.49%) |
Jul 01, 2004 | 55.96 | 56.02 | 54.84 | 54.93 | 769,425 | -0.98(-1.76%) |
Jun 30, 2004 | 55.87 | 56.12 | 55.63 | 55.92 | 1,373,655 | +0.21(+0.37%) |
Jun 29, 2004 | 55.43 | 55.92 | 55.28 | 55.71 | 1,522,086 | +0.42(+0.76%) |
Jun 28, 2004 | 55.78 | 55.89 | 55.10 | 55.29 | 2,239,650 | -0.09(-0.16%) |
Jun 25, 2004 | 54.62 | 55.47 | 54.61 | 55.38 | 764,396 | +0.67(+1.23%) |
Jun 24, 2004 | 54.98 | 55.21 | 54.58 | 54.71 | 525,431 | -0.29(-0.52%) |
Jun 23, 2004 | 54.08 | 55.06 | 53.88 | 55.00 | 598,864 | +1.05(+1.94%) |
Jun 22, 2004 | 53.73 | 54.06 | 53.12 | 53.95 | 628,260 | +0.27(+0.50%) |
Jun 21, 2004 | 53.92 | 54.15 | 53.50 | 53.68 | 943,787 | -0.17(-0.32%) |
Jun 18, 2004 | 53.48 | 54.23 | 53.48 | 53.85 | 214,822 | +0.17(+0.32%) |
Jun 17, 2004 | 53.91 | 54.34 | 53.41 | 53.68 | 595,623 | -0.44(-0.81%) |
Jun 16, 2004 | 53.95 | 54.20 | 53.70 | 54.12 | 482,400 | +0.38(+0.72%) |
Jun 15, 2004 | 53.20 | 54.08 | 53.20 | 53.74 | 403,602 | +1.07(+2.04%) |
Jun 14, 2004 | 53.41 | 53.64 | 52.66 | 52.66 | 1,150,338 | -1.23(-2.27%) |
Jun 10, 2004 | 54.29 | 54.29 | 53.68 | 53.89 | 620,100 | +0.07(+0.13%) |
Jun 09, 2004 | 54.84 | 55.03 | 53.82 | 53.82 | 471,893 | -1.30(-2.35%) |
Jun 08, 2004 | 54.81 | 55.11 | 54.76 | 55.11 | 356,882 | +0.00(+0.00%) |
Jun 07, 2004 | 54.52 | 55.11 | 54.27 | 55.11 | 676,880 | +0.95(+1.75%) |
Jun 04, 2004 | 54.02 | 54.49 | 53.82 | 54.16 | 586,905 | +0.68(+1.27%) |
Jun 03, 2004 | 54.62 | 54.62 | 53.48 | 53.48 | 680,903 | -1.10(-2.02%) |
Jun 02, 2004 | 55.01 | 55.01 | 54.34 | 54.59 | 1,063,604 | -0.30(-0.55%) |
Jun 01, 2004 | 53.69 | 54.89 | 53.69 | 54.89 | 1,019,790 | +0.71(+1.30%) |
May 28, 2004 | 54.35 | 54.35 | 53.82 | 54.18 | 379,795 | +0.01(+0.02%) |
May 27, 2004 | 54.40 | 54.72 | 53.65 | 54.17 | 747,965 | -0.01(-0.02%) |
May 26, 2004 | 53.72 | 54.25 | 53.64 | 54.18 | 1,751,661 | +0.37(+0.68%) |
May 25, 2004 | 52.60 | 53.95 | 52.29 | 53.82 | 890,696 | +1.18(+2.24%) |
May 24, 2004 | 52.72 | 52.78 | 51.91 | 52.63 | 1,004,366 | +0.70(+1.34%) |
May 21, 2004 | 51.76 | 52.16 | 51.50 | 51.94 | 468,652 | +0.58(+1.13%) |
May 20, 2004 | 51.67 | 51.99 | 51.14 | 51.36 | 493,688 | -0.06(-0.12%) |
May 19, 2004 | 52.25 | 52.82 | 51.39 | 51.42 | 1,209,576 | -0.29(-0.55%) |
May 18, 2004 | 51.40 | 51.72 | 51.21 | 51.70 | 1,146,203 | +0.72(+1.42%) |
May 17, 2004 | 50.65 | 51.38 | 50.33 | 50.98 | 1,387,403 | -0.72(-1.40%) |
May 14, 2004 | 52.43 | 52.50 | 51.43 | 51.70 | 510,566 | -0.55(-1.04%) |
May 13, 2004 | 52.12 | 52.92 | 52.00 | 52.25 | 1,140,949 | -0.33(-0.63%) |
May 12, 2004 | 52.16 | 52.68 | 50.79 | 52.58 | 808,992 | +0.16(+0.31%) |
May 11, 2004 | 51.39 | 52.56 | 51.39 | 52.42 | 906,232 | +1.29(+2.52%) |
May 10, 2004 | 51.67 | 51.97 | 50.67 | 51.13 | 3,613,417 | -1.07(-2.06%) |
May 07, 2004 | 52.97 | 54.13 | 52.12 | 52.21 | 682,356 | -1.32(-2.47%) |
May 06, 2004 | 53.82 | 53.97 | 52.85 | 53.53 | 701,357 | -0.92(-1.69%) |
May 05, 2004 | 54.25 | 54.73 | 54.02 | 54.45 | 519,843 | +0.34(+0.63%) |
May 04, 2004 | 53.77 | 54.82 | 53.53 | 54.11 | 702,922 | +0.54(+1.00%) |
May 03, 2004 | 53.21 | 54.13 | 53.14 | 53.57 | 721,588 | +0.56(+1.06%) |
Apr 30, 2004 | 54.08 | 54.35 | 52.88 | 53.01 | 960,105 | -1.00(-1.86%) |
Apr 29, 2004 | 55.02 | 55.40 | 53.60 | 54.01 | 1,548,687 | -0.83(-1.52%) |
Apr 28, 2004 | 55.88 | 55.97 | 54.70 | 54.84 | 830,340 | -1.47(-2.61%) |
Apr 27, 2004 | 56.65 | 56.90 | 55.94 | 56.31 | 381,024 | -0.05(-0.10%) |
Apr 26, 2004 | 56.71 | 57.14 | 56.22 | 56.37 | 817,375 | +0.01(+0.02%) |
Apr 23, 2004 | 56.81 | 56.84 | 55.83 | 56.36 | 1,698,682 | -0.02(-0.03%) |
Apr 22, 2004 | 55.67 | 56.76 | 55.53 | 56.37 | 980,783 | +0.86(+1.55%) |
Apr 21, 2004 | 55.14 | 55.69 | 54.41 | 55.52 | 1,453,570 | +0.92(+1.69%) |
Apr 20, 2004 | 56.19 | 56.53 | 54.53 | 54.59 | 1,175,039 | -1.44(-2.57%) |
Apr 19, 2004 | 55.47 | 56.14 | 54.89 | 56.03 | 534,373 | +0.52(+0.93%) |
Apr 16, 2004 | 55.33 | 55.76 | 54.76 | 55.52 | 1,328,276 | +0.27(+0.49%) |
Apr 15, 2004 | 55.92 | 56.10 | 54.72 | 55.25 | 512,801 | -0.31(-0.56%) |
Apr 14, 2004 | 55.68 | 56.40 | 55.29 | 55.56 | 1,245,454 | -0.55(-0.99%) |
Apr 13, 2004 | 57.84 | 57.84 | 55.78 | 56.12 | 2,040,476 | -1.37(-2.38%) |
Apr 12, 2004 | 57.39 | 57.80 | 57.19 | 57.48 | 641,784 | +0.35(+0.61%) |
Apr 08, 2004 | 58.02 | 58.03 | 57.04 | 57.14 | 1,014,425 | -0.18(-0.31%) |
Apr 07, 2004 | 57.08 | 57.72 | 56.67 | 57.31 | 425,285 | +0.23(+0.41%) |
Apr 06, 2004 | 57.57 | 57.80 | 57.08 | 57.08 | 407,178 | -0.81(-1.39%) |
Apr 05, 2004 | 57.38 | 57.93 | 57.35 | 57.89 | 558,515 | +0.52(+0.90%) |
Apr 02, 2004 | 57.75 | 57.78 | 56.99 | 57.37 | 1,408,862 | +0.99(+1.76%) |
Apr 01, 2004 | 55.94 | 56.56 | 55.92 | 56.37 | 824,528 | +0.46(+0.82%) |
Mar 31, 2004 | 55.96 | 56.18 | 55.38 | 55.92 | 444,509 | -0.02(-0.03%) |
Mar 30, 2004 | 55.38 | 55.95 | 55.25 | 55.94 | 1,300,557 | +0.60(+1.08%) |
Mar 29, 2004 | 54.89 | 55.61 | 54.76 | 55.34 | 1,082,494 | +0.94(+1.73%) |
Mar 26, 2004 | 54.05 | 54.74 | 53.99 | 54.40 | 537,949 | +0.27(+0.50%) |
Mar 25, 2004 | 53.10 | 54.33 | 53.01 | 54.13 | 916,850 | +1.43(+2.72%) |
Mar 24, 2004 | 52.83 | 53.19 | 52.34 | 52.70 | 694,763 | +0.04(+0.08%) |
Mar 23, 2004 | 53.06 | 53.57 | 52.36 | 52.65 | 1,475,366 | -0.02(-0.03%) |
Mar 22, 2004 | 53.32 | 53.45 | 52.31 | 52.67 | 2,000,909 | -1.06(-1.96%) |
Mar 19, 2004 | 54.49 | 54.80 | 53.73 | 53.73 | 570,139 | -0.67(-1.23%) |
Mar 18, 2004 | 54.53 | 54.80 | 53.82 | 54.40 | 616,859 | -0.29(-0.52%) |
Mar 17, 2004 | 54.22 | 55.02 | 54.04 | 54.68 | 1,136,926 | +1.04(+1.93%) |
Mar 16, 2004 | 54.40 | 54.61 | 52.92 | 53.65 | 2,484,762 | -0.21(-0.40%) |
Mar 15, 2004 | 55.16 | 55.16 | 53.68 | 53.86 | 828,216 | -1.50(-2.71%) |
Mar 12, 2004 | 54.20 | 55.36 | 54.17 | 55.36 | 757,354 | +1.68(+3.13%) |
Mar 11, 2004 | 53.95 | 55.18 | 53.59 | 53.68 | 2,028,069 | -0.58(-1.07%) |
Mar 10, 2004 | 55.52 | 56.10 | 54.26 | 54.26 | 1,609,043 | -1.38(-2.48%) |
Mar 09, 2004 | 56.14 | 56.54 | 55.14 | 55.64 | 1,325,258 | -0.46(-0.81%) |
Mar 08, 2004 | 57.26 | 57.69 | 56.10 | 56.10 | 506,989 | -0.81(-1.43%) |
Mar 05, 2004 | 56.46 | 57.71 | 56.41 | 56.91 | 1,525,327 | -0.12(-0.20%) |
Mar 04, 2004 | 56.28 | 57.16 | 55.99 | 57.03 | 603,782 | +0.98(+1.74%) |
Mar 03, 2004 | 56.14 | 56.55 | 55.52 | 56.05 | 570,698 | -0.26(-0.46%) |
Mar 02, 2004 | 56.54 | 56.84 | 56.07 | 56.31 | 386,612 | -0.12(-0.21%) |
Mar 01, 2004 | 55.83 | 56.59 | 55.66 | 56.43 | 665,256 | +0.73(+1.32%) |
Feb 27, 2004 | 55.65 | 55.98 | 55.29 | 55.69 | 1,316,652 | +0.17(+0.31%) |
Feb 26, 2004 | 55.03 | 55.64 | 54.73 | 55.52 | 1,267,585 | +0.41(+0.75%) |
Feb 25, 2004 | 54.26 | 55.12 | 54.25 | 55.11 | 1,487,437 | +0.77(+1.42%) |
Feb 24, 2004 | 54.29 | 54.75 | 53.52 | 54.34 | 2,465,314 | +0.00(+0.00%) |
Feb 23, 2004 | 55.60 | 55.66 | 54.17 | 54.34 | 1,002,466 | -1.13(-2.03%) |
Feb 20, 2004 | 55.78 | 55.87 | 54.80 | 55.47 | 1,622,902 | -0.22(-0.40%) |
Feb 19, 2004 | 57.08 | 57.38 | 55.67 | 55.69 | 1,477,378 | -0.91(-1.61%) |
Feb 18, 2004 | 56.99 | 57.24 | 56.60 | 56.61 | 1,032,979 | -0.52(-0.91%) |
Feb 17, 2004 | 56.54 | 57.13 | 56.42 | 57.13 | 1,946,142 | +1.19(+2.13%) |
Feb 13, 2004 | 56.99 | 57.16 | 55.92 | 55.94 | 752,548 | -0.74(-1.31%) |
Feb 12, 2004 | 57.04 | 57.35 | 56.59 | 56.68 | 612,835 | -0.33(-0.58%) |
Feb 11, 2004 | 56.90 | 57.25 | 56.61 | 57.01 | 985,812 | +0.21(+0.36%) |
Feb 10, 2004 | 56.21 | 56.80 | 56.01 | 56.80 | 1,190,128 | +0.80(+1.42%) |
Feb 09, 2004 | 56.24 | 56.59 | 55.87 | 56.01 | 2,899,429 | -0.04(-0.08%) |
Feb 06, 2004 | 54.84 | 56.11 | 54.51 | 56.05 | 637,984 | +1.62(+2.98%) |
Feb 05, 2004 | 54.17 | 54.67 | 53.95 | 54.43 | 1,058,239 | +0.48(+0.90%) |
Feb 04, 2004 | 54.99 | 55.10 | 53.82 | 53.95 | 1,038,456 | -1.48(-2.66%) |
Feb 03, 2004 | 55.61 | 55.81 | 55.38 | 55.43 | 332,851 | -0.39(-0.71%) |
Feb 02, 2004 | 55.92 | 56.36 | 55.20 | 55.82 | 551,921 | +0.26(+0.47%) |
Jan 30, 2004 | 55.56 | 56.13 | 55.26 | 55.56 | 1,257,861 | -0.02(-0.03%) |
Jan 29, 2004 | 56.29 | 56.48 | 54.74 | 55.58 | 971,618 | -0.47(-0.85%) |
Jan 28, 2004 | 57.69 | 57.89 | 55.93 | 56.05 | 1,046,392 | -1.24(-2.17%) |
Jan 27, 2004 | 58.16 | 58.16 | 57.17 | 57.30 | 773,002 | -0.86(-1.48%) |
Jan 26, 2004 | 57.48 | 58.16 | 57.06 | 58.16 | 611,494 | +0.68(+1.18%) |
Jan 23, 2004 | 57.21 | 57.53 | 56.71 | 57.48 | 395,107 | +0.36(+0.63%) |
Jan 22, 2004 | 57.98 | 58.15 | 56.90 | 57.12 | 748,524 | -0.31(-0.55%) |
Jan 21, 2004 | 57.80 | 57.90 | 57.01 | 57.43 | 979,665 | -0.50(-0.86%) |
Jan 20, 2004 | 57.57 | 57.93 | 56.96 | 57.93 | 446,633 | +0.89(+1.57%) |
Jan 16, 2004 | 56.68 | 57.26 | 56.66 | 57.04 | 472,452 | +0.49(+0.87%) |
Jan 15, 2004 | 56.28 | 56.71 | 55.56 | 56.54 | 586,234 | +0.13(+0.22%) |
Jan 14, 2004 | 56.32 | 56.44 | 55.80 | 56.42 | 350,958 | +0.46(+0.82%) |
Jan 13, 2004 | 56.32 | 56.46 | 55.39 | 55.96 | 1,002,690 | -0.49(-0.87%) |
Jan 12, 2004 | 55.56 | 56.46 | 55.36 | 56.46 | 699,904 | +1.12(+2.02%) |
Jan 09, 2004 | 55.29 | 56.14 | 55.16 | 55.34 | 489,553 | -0.36(-0.64%) |
Jan 08, 2004 | 55.65 | 55.86 | 55.30 | 55.69 | 1,362,925 | +0.47(+0.86%) |
Jan 07, 2004 | 54.79 | 55.22 | 54.36 | 55.22 | 330,392 | +0.64(+1.18%) |
Jan 06, 2004 | 54.58 | 55.02 | 54.33 | 54.58 | 320,668 | +0.08(+0.15%) |
Jan 05, 2004 | 53.86 | 54.56 | 53.41 | 54.50 | 814,022 | +1.07(+2.01%) |
Jan 02, 2004 | 53.32 | 53.85 | 52.97 | 53.42 | 692,416 | +0.40(+0.76%) |
Dec 31, 2003 | 53.82 | 53.95 | 52.97 | 53.02 | 1,833,813 | -0.59(-1.10%) |
Dec 30, 2003 | 53.59 | 53.79 | 53.34 | 53.61 | 490,000 | +0.15(+0.28%) |
Dec 29, 2003 | 52.88 | 53.64 | 52.88 | 53.46 | 1,129,437 | +0.76(+1.44%) |
Dec 26, 2003 | 52.43 | 52.79 | 52.43 | 52.70 | 173,131 | +0.29(+0.55%) |
Dec 24, 2003 | 52.65 | 52.69 | 52.30 | 52.41 | 408,631 | -0.31(-0.59%) |
Dec 23, 2003 | 52.04 | 52.72 | 52.04 | 52.72 | 490,223 | +0.47(+0.91%) |
Dec 22, 2003 | 51.80 | 52.29 | 51.58 | 52.25 | 479,046 | +0.45(+0.86%) |
Dec 19, 2003 | 51.85 | 52.04 | 51.37 | 51.80 | 719,464 | -0.16(-0.31%) |
Dec 18, 2003 | 51.13 | 52.06 | 50.97 | 51.96 | 1,063,828 | +0.88(+1.72%) |
Dec 17, 2003 | 50.86 | 51.00 | 50.77 | 51.09 | 579,304 | +0.18(+0.35%) |
Dec 16, 2003 | 50.82 | 50.82 | 50.10 | 50.91 | 759,366 | +0.18(+0.35%) |
Dec 15, 2003 | 53.10 | 53.10 | 50.73 | 50.73 | 850,235 | -1.39(-2.66%) |
Dec 12, 2003 | 51.98 | 54.49 | 51.46 | 52.12 | 702,140 | +0.31(+0.60%) |
Dec 11, 2003 | 50.15 | 51.90 | 50.15 | 51.80 | 1,518,174 | +1.70(+3.39%) |
Dec 10, 2003 | 51.04 | 51.13 | 49.94 | 50.10 | 1,108,983 | -0.81(-1.58%) |
Dec 09, 2003 | 52.16 | 52.16 | 50.86 | 50.91 | 1,506,997 | -0.85(-1.64%) |
Dec 08, 2003 | 51.71 | 52.19 | 51.18 | 51.76 | 1,846,778 | -0.10(-0.19%) |
Dec 05, 2003 | 51.94 | 52.16 | 51.62 | 51.86 | 525,990 | -0.55(-1.04%) |
Dec 04, 2003 | 52.61 | 52.61 | 51.58 | 52.40 | 1,154,362 | -0.02(-0.03%) |
Dec 03, 2003 | 53.95 | 54.02 | 52.47 | 52.42 | 562,539 | -1.31(-2.43%) |
Dec 02, 2003 | 53.55 | 54.08 | 53.50 | 53.73 | 384,265 | +0.04(+0.08%) |