Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 57.79 | 57.86 | 56.81 | 57.58 | 257,102 | -0.16(-0.29%) |
Nov 29, 2004 | 58.15 | 58.15 | 57.18 | 57.75 | 175,662 | -0.41(-0.70%) |
Nov 26, 2004 | 58.20 | 58.20 | 58.08 | 58.15 | 45,358 | -0.02(-0.03%) |
Nov 24, 2004 | 58.11 | 58.36 | 57.79 | 58.17 | 129,169 | -0.04(-0.07%) |
Nov 23, 2004 | 58.19 | 58.32 | 57.74 | 58.21 | 240,608 | +0.05(+0.08%) |
Nov 22, 2004 | 57.23 | 58.19 | 57.18 | 58.16 | 245,453 | +0.87(+1.52%) |
Nov 19, 2004 | 57.52 | 57.52 | 57.15 | 57.29 | 297,616 | -0.23(-0.40%) |
Nov 18, 2004 | 57.27 | 57.65 | 57.01 | 57.52 | 361,840 | +0.29(+0.51%) |
Nov 17, 2004 | 57.28 | 57.71 | 56.97 | 57.23 | 204,939 | +0.00(+0.00%) |
Nov 16, 2004 | 57.18 | 57.37 | 57.05 | 57.23 | 262,051 | -0.15(-0.25%) |
Nov 15, 2004 | 57.22 | 57.38 | 56.93 | 57.38 | 216,485 | +0.19(+0.34%) |
Nov 12, 2004 | 57.33 | 57.34 | 56.55 | 57.18 | 156,694 | +0.05(+0.08%) |
Nov 11, 2004 | 57.14 | 57.36 | 57.01 | 57.14 | 101,954 | -0.02(-0.03%) |
Nov 10, 2004 | 57.04 | 57.63 | 56.96 | 57.15 | 258,752 | +0.23(+0.41%) |
Nov 09, 2004 | 56.46 | 57.07 | 56.46 | 56.92 | 205,352 | +0.36(+0.63%) |
Nov 08, 2004 | 55.78 | 56.63 | 55.78 | 56.56 | 274,730 | +0.91(+1.64%) |
Nov 05, 2004 | 55.69 | 56.04 | 55.42 | 55.65 | 289,369 | +0.06(+0.10%) |
Nov 04, 2004 | 55.49 | 55.70 | 55.41 | 55.59 | 196,795 | +0.16(+0.30%) |
Nov 03, 2004 | 55.43 | 55.70 | 55.18 | 55.43 | 224,217 | +0.39(+0.70%) |
Nov 02, 2004 | 55.11 | 55.76 | 54.89 | 55.04 | 196,795 | +0.05(+0.09%) |
Nov 01, 2004 | 54.91 | 55.03 | 54.38 | 54.99 | 191,641 | +0.13(+0.23%) |
Oct 29, 2004 | 55.00 | 55.21 | 54.73 | 54.87 | 293,183 | -0.35(-0.63%) |
Oct 28, 2004 | 54.90 | 55.29 | 54.60 | 55.21 | 506,886 | +0.53(+0.98%) |
Oct 27, 2004 | 54.74 | 55.06 | 54.32 | 54.68 | 567,914 | +0.14(+0.25%) |
Oct 26, 2004 | 54.66 | 54.76 | 54.43 | 54.55 | 845,841 | -0.12(-0.21%) |
Oct 25, 2004 | 54.79 | 54.96 | 54.47 | 54.66 | 552,142 | -0.22(-0.41%) |
Oct 22, 2004 | 55.22 | 55.55 | 54.86 | 54.88 | 542,967 | -0.24(-0.44%) |
Oct 21, 2004 | 55.49 | 55.62 | 55.06 | 55.13 | 335,243 | -0.16(-0.30%) |
Oct 20, 2004 | 56.21 | 56.56 | 55.13 | 55.29 | 396,787 | -1.02(-1.81%) |
Oct 19, 2004 | 56.83 | 57.38 | 56.26 | 56.31 | 192,775 | -0.33(-0.58%) |
Oct 18, 2004 | 57.23 | 57.23 | 56.41 | 56.64 | 312,873 | -0.48(-0.83%) |
Oct 15, 2004 | 57.02 | 57.52 | 56.91 | 57.12 | 276,998 | +0.21(+0.38%) |
Oct 14, 2004 | 56.97 | 57.26 | 56.77 | 56.90 | 138,654 | -0.07(-0.12%) |
Oct 13, 2004 | 57.23 | 57.42 | 56.72 | 56.97 | 179,374 | -0.24(-0.42%) |
Oct 12, 2004 | 56.84 | 57.31 | 56.84 | 57.21 | 244,732 | +0.27(+0.48%) |
Oct 11, 2004 | 57.04 | 57.34 | 56.82 | 56.94 | 143,086 | -0.16(-0.27%) |
Oct 08, 2004 | 57.09 | 57.38 | 57.07 | 57.10 | 108,036 | -0.04(-0.07%) |
Oct 07, 2004 | 57.65 | 57.65 | 57.04 | 57.14 | 159,271 | -0.71(-1.22%) |
Oct 06, 2004 | 57.21 | 57.93 | 57.21 | 57.84 | 107,315 | +0.23(+0.40%) |
Oct 05, 2004 | 57.44 | 57.72 | 57.20 | 57.61 | 217,310 | +0.20(+0.35%) |
Oct 04, 2004 | 57.41 | 57.81 | 57.08 | 57.41 | 207,001 | +0.19(+0.34%) |
Oct 01, 2004 | 57.06 | 57.37 | 56.70 | 57.21 | 241,639 | +0.27(+0.48%) |
Sep 30, 2004 | 56.54 | 57.28 | 56.24 | 56.94 | 340,192 | +0.35(+0.62%) |
Sep 29, 2004 | 56.28 | 56.75 | 56.28 | 56.59 | 125,046 | +0.28(+0.50%) |
Sep 28, 2004 | 56.12 | 56.52 | 55.87 | 56.31 | 157,106 | +0.26(+0.47%) |
Sep 27, 2004 | 56.43 | 56.44 | 55.67 | 56.05 | 253,391 | -0.43(-0.76%) |
Sep 24, 2004 | 54.82 | 56.80 | 54.82 | 56.48 | 509,360 | +1.73(+3.15%) |
Sep 23, 2004 | 54.52 | 55.42 | 54.46 | 54.75 | 544,616 | +0.13(+0.23%) |
Sep 22, 2004 | 54.93 | 55.07 | 54.53 | 54.62 | 269,576 | -0.55(-1.00%) |
Sep 21, 2004 | 54.44 | 55.39 | 54.44 | 55.18 | 312,048 | +0.58(+1.07%) |
Sep 20, 2004 | 56.41 | 56.41 | 54.59 | 54.59 | 462,248 | -1.91(-3.38%) |
Sep 17, 2004 | 57.14 | 57.28 | 56.22 | 56.50 | 228,237 | -0.81(-1.40%) |
Sep 16, 2004 | 57.43 | 57.72 | 57.17 | 57.31 | 114,325 | -0.15(-0.25%) |
Sep 15, 2004 | 57.23 | 57.57 | 56.80 | 57.46 | 110,407 | +0.14(+0.24%) |
Sep 14, 2004 | 57.35 | 57.53 | 57.19 | 57.32 | 145,767 | -0.03(-0.05%) |
Sep 13, 2004 | 56.54 | 57.41 | 56.42 | 57.35 | 149,169 | +0.81(+1.42%) |
Sep 10, 2004 | 56.34 | 56.58 | 55.83 | 56.54 | 99,377 | +0.20(+0.36%) |
Sep 09, 2004 | 55.48 | 56.70 | 55.48 | 56.34 | 330,604 | +0.96(+1.73%) |
Sep 08, 2004 | 55.40 | 55.63 | 55.04 | 55.38 | 166,694 | +0.02(+0.04%) |
Sep 07, 2004 | 54.87 | 55.64 | 54.87 | 55.36 | 153,911 | +0.43(+0.78%) |
Sep 03, 2004 | 54.92 | 55.49 | 54.81 | 54.93 | 146,385 | -0.06(-0.11%) |
Sep 02, 2004 | 53.64 | 55.14 | 53.64 | 54.99 | 182,363 | +1.15(+2.14%) |
Sep 01, 2004 | 53.59 | 54.08 | 53.46 | 53.84 | 317,512 | +0.35(+0.65%) |
Aug 31, 2004 | 53.30 | 53.54 | 52.95 | 53.49 | 250,711 | +0.30(+0.57%) |
Aug 30, 2004 | 53.21 | 53.44 | 52.92 | 53.19 | 114,118 | -0.02(-0.04%) |
Aug 27, 2004 | 53.08 | 53.31 | 53.08 | 53.21 | 226,691 | -0.05(-0.09%) |
Aug 26, 2004 | 53.26 | 53.59 | 53.09 | 53.26 | 253,082 | +0.03(+0.05%) |
Aug 25, 2004 | 53.11 | 53.64 | 52.77 | 53.23 | 178,136 | +0.07(+0.13%) |
Aug 24, 2004 | 53.01 | 53.84 | 52.96 | 53.16 | 245,453 | +0.24(+0.46%) |
Aug 23, 2004 | 53.74 | 54.00 | 52.90 | 52.92 | 187,414 | -0.78(-1.45%) |
Aug 20, 2004 | 52.93 | 53.85 | 52.77 | 53.69 | 319,574 | +0.81(+1.54%) |
Aug 19, 2004 | 53.26 | 53.31 | 52.45 | 52.88 | 225,763 | -0.27(-0.51%) |
Aug 18, 2004 | 52.68 | 53.44 | 52.16 | 53.15 | 347,408 | +0.48(+0.90%) |
Aug 17, 2004 | 52.05 | 52.85 | 51.97 | 52.67 | 132,262 | +0.62(+1.19%) |
Aug 16, 2004 | 51.86 | 52.44 | 51.75 | 52.05 | 193,394 | +0.43(+0.83%) |
Aug 13, 2004 | 51.36 | 51.65 | 51.19 | 51.63 | 119,479 | +0.21(+0.42%) |
Aug 12, 2004 | 51.61 | 51.61 | 51.26 | 51.41 | 157,519 | -0.27(-0.53%) |
Aug 11, 2004 | 51.51 | 51.84 | 50.76 | 51.68 | 184,528 | +0.03(+0.06%) |
Aug 10, 2004 | 51.57 | 51.91 | 51.00 | 51.65 | 324,831 | +0.01(+0.02%) |
Aug 09, 2004 | 51.56 | 52.30 | 51.56 | 51.64 | 133,293 | +0.09(+0.17%) |
Aug 06, 2004 | 52.65 | 52.65 | 51.53 | 51.56 | 208,444 | -1.16(-2.21%) |
Aug 05, 2004 | 53.72 | 53.72 | 52.72 | 52.72 | 113,809 | -1.10(-2.04%) |
Aug 04, 2004 | 53.64 | 54.32 | 53.50 | 53.82 | 133,190 | +0.04(+0.07%) |
Aug 03, 2004 | 54.47 | 54.70 | 53.73 | 53.78 | 129,273 | -0.75(-1.37%) |
Aug 02, 2004 | 54.36 | 55.40 | 53.26 | 54.53 | 379,262 | +0.07(+0.12%) |
Jul 30, 2004 | 53.90 | 54.83 | 53.42 | 54.46 | 249,474 | +0.50(+0.94%) |
Jul 29, 2004 | 52.79 | 54.13 | 52.79 | 53.95 | 233,083 | +1.26(+2.39%) |
Jul 28, 2004 | 52.93 | 53.17 | 52.33 | 52.69 | 168,652 | -0.38(-0.71%) |
Jul 27, 2004 | 52.96 | 53.64 | 52.61 | 53.07 | 232,155 | +0.20(+0.39%) |
Jul 26, 2004 | 52.87 | 53.38 | 52.70 | 52.87 | 198,239 | +0.07(+0.13%) |
Jul 23, 2004 | 54.03 | 54.03 | 52.75 | 52.80 | 269,782 | -1.42(-2.61%) |
Jul 22, 2004 | 54.13 | 54.40 | 53.74 | 54.22 | 251,845 | -0.11(-0.20%) |
Jul 21, 2004 | 55.15 | 55.29 | 54.18 | 54.32 | 418,230 | -0.58(-1.06%) |
Jul 20, 2004 | 51.61 | 55.73 | 51.46 | 54.90 | 1,150,364 | +3.88(+7.60%) |
Jul 19, 2004 | 50.10 | 51.09 | 49.91 | 51.02 | 210,816 | +0.76(+1.51%) |
Jul 16, 2004 | 50.70 | 50.72 | 50.09 | 50.27 | 102,573 | -0.44(-0.86%) |
Jul 15, 2004 | 50.93 | 50.96 | 50.58 | 50.70 | 93,707 | -0.22(-0.44%) |
Jul 14, 2004 | 50.54 | 51.42 | 50.17 | 50.93 | 250,195 | +0.19(+0.38%) |
Jul 13, 2004 | 50.61 | 50.92 | 50.35 | 50.73 | 163,807 | +0.13(+0.25%) |
Jul 12, 2004 | 50.48 | 50.68 | 50.20 | 50.61 | 135,561 | +0.22(+0.44%) |
Jul 09, 2004 | 50.83 | 50.88 | 50.30 | 50.38 | 165,147 | -0.15(-0.29%) |
Jul 08, 2004 | 51.53 | 51.53 | 50.50 | 50.53 | 199,682 | -0.95(-1.85%) |
Jul 07, 2004 | 51.52 | 52.25 | 51.43 | 51.48 | 173,188 | +0.02(+0.04%) |
Jul 06, 2004 | 51.81 | 51.96 | 51.19 | 51.46 | 184,116 | -0.59(-1.14%) |
Jul 02, 2004 | 51.88 | 52.30 | 51.81 | 52.05 | 84,326 | +0.16(+0.30%) |
Jul 01, 2004 | 51.76 | 52.05 | 51.67 | 51.90 | 245,350 | -0.40(-0.76%) |
Jun 30, 2004 | 51.78 | 52.38 | 51.65 | 52.29 | 268,133 | +0.71(+1.37%) |
Jun 29, 2004 | 51.65 | 52.15 | 51.46 | 51.59 | 166,384 | -0.20(-0.39%) |
Jun 28, 2004 | 51.73 | 52.03 | 51.73 | 51.79 | 192,569 | +0.16(+0.30%) |
Jun 25, 2004 | 51.51 | 51.71 | 51.27 | 51.64 | 453,898 | -0.30(-0.58%) |
Jun 24, 2004 | 52.24 | 52.40 | 51.91 | 51.94 | 155,251 | -0.16(-0.30%) |
Jun 23, 2004 | 52.00 | 52.29 | 51.87 | 52.09 | 192,260 | +0.28(+0.54%) |
Jun 22, 2004 | 52.19 | 52.29 | 51.61 | 51.81 | 167,518 | -0.46(-0.87%) |
Jun 21, 2004 | 51.61 | 52.30 | 51.52 | 52.27 | 161,127 | +0.52(+1.01%) |
Jun 18, 2004 | 51.75 | 52.49 | 51.72 | 51.74 | 290,812 | -0.30(-0.58%) |
Jun 17, 2004 | 52.04 | 52.21 | 51.61 | 52.04 | 161,230 | -0.24(-0.46%) |
Jun 16, 2004 | 52.58 | 52.58 | 52.15 | 52.29 | 167,518 | -0.24(-0.46%) |
Jun 15, 2004 | 52.55 | 53.21 | 52.43 | 52.53 | 225,351 | +0.16(+0.30%) |
Jun 14, 2004 | 53.16 | 53.22 | 52.29 | 52.37 | 158,137 | -0.86(-1.62%) |
Jun 10, 2004 | 53.37 | 53.64 | 53.19 | 53.24 | 188,136 | -0.14(-0.25%) |
Jun 09, 2004 | 53.16 | 53.61 | 53.15 | 53.37 | 169,992 | +0.02(+0.04%) |
Jun 08, 2004 | 53.30 | 53.54 | 52.80 | 53.35 | 182,982 | -0.19(-0.36%) |
Jun 07, 2004 | 52.60 | 53.72 | 52.48 | 53.55 | 195,455 | +1.05(+2.00%) |
Jun 04, 2004 | 52.10 | 52.56 | 51.98 | 52.50 | 171,848 | +0.50(+0.97%) |
Jun 03, 2004 | 52.62 | 52.67 | 51.99 | 51.99 | 215,455 | -0.63(-1.20%) |
Jun 02, 2004 | 52.48 | 52.79 | 52.26 | 52.62 | 230,918 | +0.25(+0.48%) |
Jun 01, 2004 | 53.11 | 53.44 | 52.27 | 52.37 | 592,965 | -1.30(-2.42%) |
May 28, 2004 | 52.38 | 53.88 | 52.33 | 53.67 | 923,466 | +1.29(+2.46%) |
May 27, 2004 | 51.27 | 52.54 | 51.17 | 52.38 | 266,896 | +1.07(+2.08%) |
May 26, 2004 | 51.32 | 51.58 | 51.23 | 51.32 | 245,144 | -0.19(-0.38%) |
May 25, 2004 | 51.50 | 51.65 | 50.96 | 51.51 | 247,412 | +0.11(+0.21%) |
May 24, 2004 | 51.16 | 51.58 | 51.02 | 51.40 | 250,298 | +0.34(+0.66%) |
May 21, 2004 | 50.44 | 51.16 | 50.36 | 51.06 | 230,402 | +0.55(+1.09%) |
May 20, 2004 | 50.35 | 50.90 | 50.20 | 50.51 | 279,060 | +0.23(+0.46%) |
May 19, 2004 | 51.46 | 51.46 | 50.28 | 50.28 | 326,790 | -0.60(-1.18%) |
May 18, 2004 | 50.68 | 50.95 | 50.56 | 50.88 | 311,945 | +0.43(+0.85%) |
May 17, 2004 | 50.52 | 51.04 | 50.05 | 50.45 | 284,008 | -0.26(-0.52%) |
May 14, 2004 | 51.15 | 51.20 | 50.67 | 50.71 | 565,337 | -0.48(-0.95%) |
May 13, 2004 | 51.49 | 51.65 | 50.94 | 51.20 | 376,170 | -0.28(-0.55%) |
May 12, 2004 | 51.47 | 51.65 | 50.83 | 51.48 | 508,535 | +0.30(+0.59%) |
May 11, 2004 | 50.25 | 51.46 | 50.03 | 51.18 | 282,668 | +1.27(+2.55%) |
May 10, 2004 | 51.02 | 51.02 | 49.44 | 49.91 | 362,871 | -1.21(-2.37%) |
May 07, 2004 | 51.34 | 51.43 | 50.74 | 51.12 | 274,009 | -0.22(-0.43%) |
May 06, 2004 | 51.32 | 51.61 | 50.65 | 51.34 | 187,518 | -0.08(-0.15%) |
May 05, 2004 | 51.36 | 52.21 | 51.22 | 51.42 | 319,780 | +0.01(+0.02%) |
May 04, 2004 | 52.16 | 52.44 | 51.18 | 51.41 | 348,336 | -0.84(-1.62%) |
May 03, 2004 | 50.68 | 52.26 | 50.53 | 52.26 | 388,540 | +1.57(+3.10%) |
Apr 30, 2004 | 51.23 | 51.23 | 50.23 | 50.68 | 321,842 | -0.54(-1.06%) |
Apr 29, 2004 | 51.83 | 51.83 | 51.03 | 51.23 | 382,561 | -0.80(-1.53%) |
Apr 28, 2004 | 52.43 | 52.43 | 51.47 | 52.02 | 490,804 | -0.42(-0.80%) |
Apr 27, 2004 | 51.73 | 52.49 | 51.54 | 52.44 | 220,712 | +0.71(+1.37%) |
Apr 26, 2004 | 51.98 | 52.08 | 51.39 | 51.73 | 187,002 | -0.24(-0.47%) |
Apr 23, 2004 | 52.58 | 52.58 | 51.68 | 51.97 | 201,331 | -0.12(-0.22%) |
Apr 22, 2004 | 50.15 | 52.70 | 50.15 | 52.09 | 796,668 | +0.97(+1.90%) |
Apr 21, 2004 | 50.83 | 51.48 | 50.73 | 51.12 | 317,615 | -0.10(-0.19%) |
Apr 20, 2004 | 52.09 | 52.29 | 51.06 | 51.22 | 247,618 | -0.87(-1.68%) |
Apr 19, 2004 | 52.44 | 52.64 | 52.02 | 52.09 | 216,795 | -0.45(-0.85%) |
Apr 16, 2004 | 52.14 | 52.63 | 52.14 | 52.54 | 265,452 | +0.16(+0.30%) |
Apr 15, 2004 | 52.87 | 53.15 | 52.17 | 52.38 | 592,552 | -1.21(-2.26%) |
Apr 14, 2004 | 53.26 | 53.74 | 53.18 | 53.59 | 182,054 | +0.25(+0.47%) |
Apr 13, 2004 | 54.07 | 54.23 | 53.31 | 53.34 | 127,108 | -0.48(-0.90%) |
Apr 12, 2004 | 53.23 | 54.51 | 53.23 | 53.83 | 156,900 | +0.52(+0.98%) |
Apr 08, 2004 | 54.03 | 54.32 | 53.25 | 53.30 | 103,191 | -0.44(-0.81%) |
Apr 07, 2004 | 52.69 | 54.04 | 52.67 | 53.74 | 182,260 | +0.81(+1.52%) |
Apr 06, 2004 | 53.26 | 53.34 | 52.66 | 52.94 | 186,177 | -0.48(-0.91%) |
Apr 05, 2004 | 52.95 | 53.53 | 52.95 | 53.42 | 134,839 | +0.17(+0.33%) |
Apr 02, 2004 | 53.17 | 53.35 | 53.03 | 53.25 | 112,160 | +0.56(+1.07%) |
Apr 01, 2004 | 51.75 | 52.78 | 51.75 | 52.68 | 480,907 | +0.79(+1.51%) |
Mar 31, 2004 | 52.96 | 52.97 | 51.90 | 51.90 | 539,977 | -0.91(-1.73%) |
Mar 30, 2004 | 51.96 | 53.24 | 51.88 | 52.81 | 213,187 | +0.86(+1.66%) |
Mar 29, 2004 | 52.11 | 52.67 | 51.95 | 51.95 | 294,111 | -0.18(-0.35%) |
Mar 26, 2004 | 52.79 | 52.83 | 51.76 | 52.13 | 252,979 | -0.65(-1.23%) |
Mar 25, 2004 | 52.72 | 53.06 | 52.58 | 52.78 | 191,435 | +0.30(+0.57%) |
Mar 24, 2004 | 52.29 | 52.91 | 52.29 | 52.48 | 278,957 | +0.23(+0.45%) |
Mar 23, 2004 | 52.33 | 52.40 | 51.93 | 52.25 | 147,107 | -0.14(-0.26%) |
Mar 22, 2004 | 52.87 | 52.87 | 52.01 | 52.38 | 200,610 | -0.53(-1.01%) |
Mar 19, 2004 | 52.85 | 53.19 | 52.74 | 52.92 | 171,333 | -0.11(-0.20%) |
Mar 18, 2004 | 53.36 | 53.79 | 52.61 | 53.02 | 236,485 | -0.10(-0.18%) |
Mar 17, 2004 | 52.68 | 53.48 | 52.58 | 53.12 | 508,329 | +0.45(+0.85%) |
Mar 16, 2004 | 52.37 | 52.83 | 52.34 | 52.67 | 149,375 | +0.30(+0.57%) |
Mar 15, 2004 | 52.89 | 53.11 | 52.23 | 52.37 | 170,096 | -0.88(-1.66%) |
Mar 12, 2004 | 52.31 | 53.35 | 52.24 | 53.26 | 95,975 | +1.06(+2.03%) |
Mar 11, 2004 | 53.03 | 53.03 | 52.19 | 52.20 | 189,270 | -0.94(-1.77%) |
Mar 10, 2004 | 53.14 | 53.64 | 53.00 | 53.14 | 168,034 | -0.07(-0.13%) |
Mar 09, 2004 | 53.41 | 53.48 | 52.84 | 53.21 | 285,967 | -0.57(-1.06%) |
Mar 08, 2004 | 54.52 | 54.56 | 53.69 | 53.78 | 171,436 | -0.75(-1.37%) |
Mar 05, 2004 | 54.15 | 55.30 | 54.03 | 54.53 | 327,202 | +0.35(+0.64%) |
Mar 04, 2004 | 53.97 | 54.21 | 53.55 | 54.18 | 193,084 | +0.21(+0.40%) |
Mar 03, 2004 | 53.66 | 54.14 | 53.25 | 53.96 | 149,993 | +0.35(+0.65%) |
Mar 02, 2004 | 53.59 | 54.13 | 53.40 | 53.61 | 165,869 | -0.08(-0.14%) |
Mar 01, 2004 | 51.80 | 53.84 | 51.74 | 53.69 | 317,821 | +2.07(+4.00%) |
Feb 27, 2004 | 52.03 | 52.37 | 51.56 | 51.63 | 344,006 | -0.21(-0.41%) |
Feb 26, 2004 | 51.65 | 52.06 | 51.22 | 51.84 | 198,548 | +0.26(+0.51%) |
Feb 25, 2004 | 51.73 | 51.78 | 51.12 | 51.58 | 167,209 | -0.16(-0.30%) |
Feb 24, 2004 | 52.07 | 52.07 | 51.51 | 51.73 | 142,571 | -0.24(-0.47%) |
Feb 23, 2004 | 52.31 | 52.38 | 51.70 | 51.97 | 165,147 | -0.18(-0.35%) |
Feb 20, 2004 | 53.35 | 53.35 | 51.77 | 52.16 | 420,394 | -1.19(-2.24%) |
Feb 19, 2004 | 53.35 | 53.57 | 53.33 | 53.35 | 284,730 | +0.00(+0.00%) |
Feb 18, 2004 | 53.29 | 53.56 | 53.05 | 53.35 | 221,537 | +0.06(+0.11%) |
Feb 17, 2004 | 53.00 | 53.51 | 52.97 | 53.29 | 349,367 | +0.27(+0.51%) |
Feb 13, 2004 | 52.87 | 53.26 | 52.50 | 53.02 | 433,899 | +0.01(+0.02%) |
Feb 12, 2004 | 52.77 | 53.11 | 52.30 | 53.01 | 298,028 | +0.13(+0.24%) |
Feb 11, 2004 | 52.06 | 52.89 | 51.95 | 52.89 | 331,945 | +0.92(+1.77%) |
Feb 10, 2004 | 51.56 | 52.04 | 51.49 | 51.97 | 242,464 | +0.29(+0.56%) |
Feb 09, 2004 | 51.61 | 51.95 | 51.46 | 51.67 | 515,133 | +0.00(+0.00%) |
Feb 06, 2004 | 50.58 | 51.96 | 50.50 | 51.67 | 470,805 | +0.82(+1.62%) |
Feb 05, 2004 | 51.02 | 51.20 | 50.65 | 50.85 | 218,444 | -0.35(-0.68%) |
Feb 04, 2004 | 50.43 | 51.54 | 50.12 | 51.20 | 887,901 | +0.74(+1.46%) |
Feb 03, 2004 | 48.88 | 50.50 | 48.88 | 50.46 | 533,586 | +1.58(+3.23%) |
Feb 02, 2004 | 48.79 | 49.24 | 48.38 | 48.88 | 304,214 | +0.47(+0.96%) |
Jan 30, 2004 | 48.94 | 48.94 | 48.25 | 48.41 | 246,381 | -0.52(-1.07%) |
Jan 29, 2004 | 48.60 | 48.99 | 48.21 | 48.94 | 288,750 | +0.53(+1.10%) |
Jan 28, 2004 | 48.50 | 49.18 | 48.26 | 48.41 | 257,205 | -0.15(-0.30%) |
Jan 27, 2004 | 48.31 | 48.70 | 47.94 | 48.55 | 188,858 | +0.10(+0.20%) |
Jan 26, 2004 | 47.97 | 48.45 | 47.92 | 48.45 | 170,302 | +0.39(+0.81%) |
Jan 23, 2004 | 47.92 | 48.26 | 47.69 | 48.07 | 217,619 | +0.21(+0.45%) |
Jan 22, 2004 | 47.10 | 47.87 | 46.85 | 47.85 | 246,793 | +0.92(+1.96%) |
Jan 21, 2004 | 46.49 | 47.10 | 46.42 | 46.93 | 219,269 | +0.19(+0.42%) |
Jan 20, 2004 | 46.76 | 47.29 | 46.55 | 46.74 | 164,632 | -0.30(-0.64%) |
Jan 16, 2004 | 47.63 | 47.73 | 46.56 | 47.04 | 242,773 | -0.51(-1.08%) |
Jan 15, 2004 | 47.44 | 47.77 | 47.13 | 47.55 | 236,897 | +0.13(+0.27%) |
Jan 14, 2004 | 47.19 | 47.63 | 47.16 | 47.43 | 453,074 | +0.19(+0.41%) |
Jan 13, 2004 | 47.39 | 47.44 | 47.01 | 47.23 | 300,606 | -0.11(-0.23%) |
Jan 12, 2004 | 47.24 | 47.40 | 46.91 | 47.34 | 345,552 | -0.03(-0.06%) |
Jan 09, 2004 | 47.48 | 47.50 | 47.29 | 47.37 | 234,732 | -0.41(-0.85%) |
Jan 08, 2004 | 47.44 | 47.99 | 47.44 | 47.77 | 181,745 | -0.18(-0.38%) |
Jan 07, 2004 | 48.21 | 48.23 | 47.78 | 47.96 | 150,406 | -0.32(-0.66%) |
Jan 06, 2004 | 48.45 | 48.45 | 47.68 | 48.28 | 335,243 | -0.07(-0.14%) |
Jan 05, 2004 | 48.13 | 48.96 | 48.02 | 48.35 | 250,298 | -0.01(-0.02%) |
Jan 02, 2004 | 48.50 | 49.06 | 48.08 | 48.36 | 224,939 | -0.83(-1.70%) |
Dec 31, 2003 | 48.70 | 49.29 | 48.51 | 49.19 | 189,167 | +0.13(+0.26%) |
Dec 30, 2003 | 48.48 | 49.19 | 48.27 | 49.06 | 191,744 | +0.47(+0.96%) |
Dec 29, 2003 | 48.68 | 48.90 | 48.41 | 48.60 | 234,320 | -0.08(-0.16%) |
Dec 26, 2003 | 48.46 | 48.86 | 48.46 | 48.68 | 49,173 | +0.02(+0.04%) |
Dec 24, 2003 | 47.71 | 48.73 | 47.71 | 48.66 | 146,798 | +0.71(+1.48%) |
Dec 23, 2003 | 47.76 | 48.08 | 47.56 | 47.95 | 153,086 | +0.18(+0.39%) |
Dec 22, 2003 | 46.72 | 47.78 | 46.72 | 47.76 | 229,578 | +1.05(+2.24%) |
Dec 19, 2003 | 47.05 | 47.38 | 46.58 | 46.72 | 366,685 | -0.28(-0.60%) |
Dec 18, 2003 | 47.14 | 47.39 | 46.85 | 47.00 | 272,153 | -0.03(-0.06%) |
Dec 17, 2003 | 47.44 | 47.44 | 46.99 | 47.03 | 204,424 | -0.44(-0.92%) |
Dec 16, 2003 | 47.78 | 47.82 | 47.22 | 47.46 | 229,990 | -0.31(-0.65%) |
Dec 15, 2003 | 48.41 | 48.60 | 47.76 | 47.77 | 113,809 | -0.63(-1.30%) |
Dec 12, 2003 | 48.42 | 48.56 | 48.26 | 48.41 | 225,970 | -0.02(-0.04%) |
Dec 11, 2003 | 47.79 | 48.62 | 47.76 | 48.42 | 178,961 | +0.63(+1.32%) |
Dec 10, 2003 | 47.77 | 48.11 | 47.73 | 47.79 | 212,980 | +0.02(+0.04%) |
Dec 09, 2003 | 47.72 | 47.97 | 47.69 | 47.77 | 198,136 | +0.10(+0.20%) |
Dec 08, 2003 | 47.46 | 47.89 | 47.46 | 47.68 | 143,189 | +0.06(+0.12%) |
Dec 05, 2003 | 47.23 | 47.65 | 47.06 | 47.62 | 186,280 | +0.15(+0.31%) |
Dec 04, 2003 | 48.02 | 48.02 | 46.94 | 47.47 | 247,000 | -0.54(-1.13%) |
Dec 03, 2003 | 48.46 | 48.70 | 47.94 | 48.02 | 160,302 | -0.20(-0.42%) |
Dec 02, 2003 | 47.82 | 48.35 | 47.82 | 48.22 | 208,135 | +0.46(+0.95%) |