Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 57.00 | 57.30 | 56.93 | 57.06 | 355,000 | +0.26(+0.46%) |
Dec 30, 2004 | 55.95 | 57.04 | 55.85 | 56.80 | 465,700 | +0.54(+0.96%) |
Dec 29, 2004 | 55.65 | 56.48 | 55.65 | 56.26 | 606,100 | +0.74(+1.33%) |
Dec 28, 2004 | 54.90 | 55.68 | 54.90 | 55.52 | 281,800 | +0.33(+0.60%) |
Dec 27, 2004 | 55.85 | 56.22 | 55.14 | 55.19 | 689,200 | -0.71(-1.27%) |
Dec 23, 2004 | 55.46 | 56.31 | 55.26 | 55.90 | 602,600 | +0.69(+1.25%) |
Dec 22, 2004 | 56.58 | 56.78 | 55.01 | 55.21 | 1,005,600 | -1.41(-2.49%) |
Dec 21, 2004 | 56.00 | 56.95 | 56.00 | 56.62 | 617,200 | +0.51(+0.91%) |
Dec 20, 2004 | 55.15 | 56.14 | 55.15 | 56.11 | 730,600 | +0.90(+1.63%) |
Dec 17, 2004 | 54.53 | 55.42 | 54.31 | 55.21 | 753,000 | +0.93(+1.71%) |
Dec 16, 2004 | 54.47 | 54.71 | 54.00 | 54.28 | 798,400 | -0.62(-1.13%) |
Dec 15, 2004 | 53.87 | 55.33 | 53.36 | 54.90 | 835,500 | +1.56(+2.92%) |
Dec 14, 2004 | 52.84 | 53.56 | 52.66 | 53.34 | 586,000 | +0.49(+0.93%) |
Dec 13, 2004 | 52.31 | 53.39 | 52.17 | 52.85 | 1,518,200 | +0.19(+0.36%) |
Dec 10, 2004 | 53.72 | 54.27 | 52.59 | 52.66 | 885,100 | -1.09(-2.03%) |
Dec 09, 2004 | 53.07 | 53.81 | 52.91 | 53.75 | 961,500 | +0.88(+1.66%) |
Dec 08, 2004 | 51.73 | 53.67 | 51.59 | 52.87 | 1,207,200 | -0.13(-0.25%) |
Dec 07, 2004 | 54.35 | 54.43 | 52.20 | 53.00 | 1,055,100 | -1.70(-3.11%) |
Dec 06, 2004 | 54.94 | 55.08 | 54.25 | 54.70 | 712,400 | +0.24(+0.44%) |
Dec 03, 2004 | 53.71 | 54.47 | 53.56 | 54.46 | 1,617,200 | +0.19(+0.35%) |
Dec 02, 2004 | 55.50 | 55.56 | 53.64 | 54.27 | 1,482,700 | -1.97(-3.50%) |
Dec 01, 2004 | 56.77 | 56.97 | 55.32 | 56.24 | 934,500 | -0.79(-1.39%) |
Nov 30, 2004 | 56.85 | 57.43 | 56.82 | 57.03 | 515,500 | +0.03(+0.05%) |
Nov 29, 2004 | 56.91 | 57.40 | 56.26 | 57.00 | 919,700 | +0.09(+0.16%) |
Nov 26, 2004 | 56.44 | 57.25 | 56.35 | 56.91 | 316,400 | +1.15(+2.06%) |
Nov 24, 2004 | 54.80 | 56.00 | 54.32 | 55.76 | 888,300 | +1.12(+2.05%) |
Nov 23, 2004 | 54.78 | 55.66 | 54.56 | 54.64 | 1,247,800 | -0.14(-0.26%) |
Nov 22, 2004 | 53.51 | 55.08 | 53.51 | 54.78 | 1,050,400 | +1.32(+2.47%) |
Nov 19, 2004 | 51.58 | 53.49 | 51.58 | 53.46 | 1,252,000 | +2.30(+4.50%) |
Nov 18, 2004 | 51.40 | 51.43 | 51.00 | 51.16 | 1,833,800 | -0.56(-1.08%) |
Nov 17, 2004 | 51.71 | 52.21 | 51.60 | 51.72 | 1,235,300 | +0.12(+0.23%) |
Nov 16, 2004 | 52.05 | 52.26 | 51.39 | 51.60 | 853,400 | -0.21(-0.41%) |
Nov 15, 2004 | 52.13 | 52.13 | 51.24 | 51.81 | 703,900 | -0.80(-1.52%) |
Nov 12, 2004 | 51.98 | 53.02 | 51.64 | 52.61 | 1,268,800 | +0.68(+1.31%) |
Nov 11, 2004 | 51.64 | 52.14 | 51.59 | 51.93 | 913,700 | -0.19(-0.36%) |
Nov 10, 2004 | 51.31 | 52.24 | 50.73 | 52.12 | 751,500 | +0.87(+1.70%) |
Nov 09, 2004 | 50.55 | 51.50 | 50.55 | 51.25 | 831,800 | -0.24(-0.47%) |
Nov 08, 2004 | 51.44 | 51.63 | 50.90 | 51.49 | 1,247,700 | -0.01(-0.02%) |
Nov 05, 2004 | 50.04 | 51.58 | 49.87 | 51.50 | 964,900 | +1.66(+3.33%) |
Nov 04, 2004 | 50.00 | 50.37 | 49.64 | 49.84 | 679,400 | +0.10(+0.20%) |
Nov 03, 2004 | 50.00 | 50.61 | 49.16 | 49.74 | 911,300 | +0.53(+1.08%) |
Nov 02, 2004 | 49.40 | 49.68 | 48.91 | 49.21 | 630,400 | -0.39(-0.79%) |
Nov 01, 2004 | 49.86 | 49.99 | 48.85 | 49.60 | 819,100 | +0.20(+0.40%) |
Oct 29, 2004 | 48.60 | 49.76 | 48.60 | 49.40 | 1,186,600 | +1.68(+3.52%) |
Oct 28, 2004 | 48.04 | 48.81 | 47.38 | 47.72 | 751,400 | -0.63(-1.30%) |
Oct 27, 2004 | 49.50 | 50.26 | 48.06 | 48.35 | 1,533,900 | -0.88(-1.79%) |
Oct 26, 2004 | 48.75 | 49.28 | 48.61 | 49.23 | 583,900 | +0.18(+0.37%) |
Oct 25, 2004 | 49.93 | 49.98 | 48.51 | 49.05 | 688,500 | -0.21(-0.43%) |
Oct 22, 2004 | 49.30 | 49.96 | 49.25 | 49.26 | 488,500 | +0.02(+0.04%) |
Oct 21, 2004 | 48.88 | 49.45 | 48.88 | 49.24 | 576,300 | +0.36(+0.74%) |
Oct 20, 2004 | 46.90 | 48.89 | 46.90 | 48.88 | 494,000 | +2.01(+4.29%) |
Oct 19, 2004 | 46.38 | 46.96 | 46.12 | 46.87 | 546,900 | +0.09(+0.19%) |
Oct 18, 2004 | 48.13 | 48.14 | 46.69 | 46.78 | 562,900 | -1.11(-2.32%) |
Oct 15, 2004 | 48.17 | 48.31 | 47.75 | 47.89 | 392,700 | -0.28(-0.58%) |
Oct 14, 2004 | 47.57 | 48.40 | 47.55 | 48.17 | 481,000 | +0.72(+1.52%) |
Oct 13, 2004 | 47.22 | 47.58 | 46.61 | 47.45 | 1,067,100 | -0.98(-2.02%) |
Oct 12, 2004 | 49.05 | 49.19 | 48.20 | 48.43 | 579,300 | -0.67(-1.36%) |
Oct 11, 2004 | 49.50 | 49.67 | 48.50 | 49.10 | 418,100 | -0.38(-0.77%) |
Oct 08, 2004 | 49.43 | 49.74 | 48.94 | 49.48 | 728,900 | +0.33(+0.67%) |
Oct 07, 2004 | 49.38 | 49.93 | 48.91 | 49.15 | 1,807,200 | +0.37(+0.76%) |
Oct 06, 2004 | 48.09 | 48.99 | 48.03 | 48.78 | 570,300 | +0.46(+0.95%) |
Oct 05, 2004 | 47.62 | 48.51 | 47.62 | 48.32 | 633,200 | +1.27(+2.70%) |
Oct 04, 2004 | 46.34 | 47.22 | 46.16 | 47.05 | 690,300 | +0.08(+0.17%) |
Oct 01, 2004 | 46.30 | 47.10 | 46.10 | 46.97 | 363,200 | +0.67(+1.45%) |
Sep 30, 2004 | 46.20 | 46.92 | 46.20 | 46.30 | 935,700 | +0.10(+0.22%) |
Sep 29, 2004 | 46.33 | 46.80 | 46.09 | 46.20 | 812,900 | +0.00(+0.00%) |
Sep 28, 2004 | 45.50 | 46.26 | 45.38 | 46.20 | 883,200 | +0.99(+2.19%) |
Sep 27, 2004 | 45.85 | 46.07 | 45.10 | 45.21 | 542,200 | -0.44(-0.96%) |
Sep 24, 2004 | 45.20 | 45.94 | 45.20 | 45.65 | 434,600 | +0.37(+0.82%) |
Sep 23, 2004 | 45.14 | 45.31 | 44.91 | 45.28 | 387,700 | +0.15(+0.33%) |
Sep 22, 2004 | 45.27 | 45.38 | 44.79 | 45.13 | 455,800 | -0.24(-0.53%) |
Sep 21, 2004 | 44.36 | 45.71 | 44.28 | 45.37 | 591,700 | +1.29(+2.93%) |
Sep 20, 2004 | 42.92 | 44.30 | 42.89 | 44.08 | 574,600 | +1.16(+2.70%) |
Sep 17, 2004 | 42.50 | 43.09 | 42.45 | 42.92 | 388,800 | +0.15(+0.35%) |
Sep 16, 2004 | 42.70 | 42.87 | 42.49 | 42.77 | 319,900 | +0.10(+0.23%) |
Sep 15, 2004 | 42.33 | 42.99 | 42.26 | 42.67 | 448,200 | +0.10(+0.23%) |
Sep 14, 2004 | 42.42 | 42.65 | 42.15 | 42.57 | 405,900 | +0.19(+0.45%) |
Sep 13, 2004 | 41.80 | 42.62 | 41.77 | 42.38 | 632,000 | +0.80(+1.92%) |
Sep 10, 2004 | 42.20 | 42.30 | 41.43 | 41.58 | 336,300 | -0.63(-1.49%) |
Sep 09, 2004 | 41.83 | 42.49 | 41.52 | 42.21 | 428,400 | +0.35(+0.84%) |
Sep 08, 2004 | 41.65 | 41.94 | 41.34 | 41.86 | 321,600 | +0.15(+0.36%) |
Sep 07, 2004 | 41.77 | 41.99 | 41.56 | 41.71 | 422,600 | -0.30(-0.71%) |
Sep 03, 2004 | 41.65 | 42.12 | 41.43 | 42.01 | 348,600 | -0.11(-0.26%) |
Sep 02, 2004 | 42.15 | 42.47 | 41.96 | 42.12 | 482,200 | +0.26(+0.62%) |
Sep 01, 2004 | 41.19 | 42.14 | 41.09 | 41.86 | 434,900 | +0.76(+1.85%) |
Aug 31, 2004 | 40.16 | 41.23 | 40.16 | 41.10 | 397,200 | +0.64(+1.58%) |
Aug 30, 2004 | 40.66 | 40.86 | 40.09 | 40.46 | 424,300 | -0.18(-0.44%) |
Aug 27, 2004 | 40.80 | 40.92 | 40.51 | 40.64 | 447,400 | -0.05(-0.12%) |
Aug 26, 2004 | 40.20 | 40.91 | 39.95 | 40.69 | 646,300 | -0.17(-0.42%) |
Aug 25, 2004 | 40.45 | 40.98 | 40.38 | 40.86 | 451,200 | +0.33(+0.81%) |
Aug 24, 2004 | 40.70 | 40.87 | 40.23 | 40.53 | 520,600 | -0.26(-0.64%) |
Aug 23, 2004 | 41.97 | 42.12 | 40.59 | 40.79 | 646,000 | -1.10(-2.63%) |
Aug 20, 2004 | 42.40 | 43.54 | 41.88 | 41.89 | 635,700 | -0.35(-0.83%) |
Aug 19, 2004 | 41.50 | 42.40 | 41.20 | 42.24 | 495,400 | +0.82(+1.98%) |
Aug 18, 2004 | 41.25 | 41.90 | 41.16 | 41.42 | 437,400 | +0.31(+0.75%) |
Aug 17, 2004 | 41.66 | 41.67 | 40.81 | 41.11 | 534,700 | -0.46(-1.11%) |
Aug 16, 2004 | 42.15 | 42.34 | 41.53 | 41.57 | 491,900 | -0.54(-1.28%) |
Aug 13, 2004 | 41.50 | 42.36 | 41.40 | 42.11 | 359,900 | +0.99(+2.41%) |
Aug 12, 2004 | 41.69 | 42.03 | 40.90 | 41.12 | 386,200 | -0.58(-1.39%) |
Aug 11, 2004 | 41.94 | 42.43 | 41.45 | 41.70 | 489,400 | -0.67(-1.58%) |
Aug 10, 2004 | 42.48 | 42.76 | 42.24 | 42.37 | 440,000 | +0.35(+0.83%) |
Aug 09, 2004 | 41.83 | 42.33 | 41.80 | 42.02 | 464,500 | +0.25(+0.60%) |
Aug 06, 2004 | 42.57 | 42.81 | 41.57 | 41.77 | 511,800 | -0.92(-2.16%) |
Aug 05, 2004 | 43.54 | 43.58 | 42.43 | 42.69 | 1,040,700 | -0.87(-2.00%) |
Aug 04, 2004 | 44.88 | 44.88 | 43.49 | 43.56 | 932,000 | -1.29(-2.88%) |
Aug 03, 2004 | 45.50 | 45.50 | 44.62 | 44.85 | 825,400 | +0.38(+0.85%) |
Aug 02, 2004 | 44.50 | 44.64 | 44.18 | 44.47 | 518,600 | +0.15(+0.34%) |
Jul 30, 2004 | 44.60 | 44.81 | 44.32 | 44.32 | 1,656,300 | +0.02(+0.05%) |
Jul 29, 2004 | 44.27 | 44.54 | 43.61 | 44.30 | 1,116,000 | +0.04(+0.09%) |
Jul 28, 2004 | 44.17 | 44.36 | 43.66 | 44.26 | 1,078,100 | +0.49(+1.12%) |
Jul 27, 2004 | 43.35 | 43.82 | 43.13 | 43.77 | 639,000 | -0.19(-0.43%) |
Jul 26, 2004 | 44.79 | 44.86 | 43.76 | 43.96 | 411,100 | -0.74(-1.66%) |
Jul 23, 2004 | 44.98 | 45.33 | 44.67 | 44.70 | 307,600 | -0.31(-0.69%) |
Jul 22, 2004 | 45.66 | 45.75 | 44.96 | 45.01 | 505,800 | -0.46(-1.01%) |
Jul 21, 2004 | 45.24 | 45.73 | 45.20 | 45.47 | 610,300 | +0.18(+0.40%) |
Jul 20, 2004 | 45.20 | 45.66 | 45.12 | 45.29 | 393,600 | -0.12(-0.26%) |
Jul 19, 2004 | 45.15 | 45.50 | 45.05 | 45.41 | 320,400 | +0.46(+1.02%) |
Jul 16, 2004 | 44.49 | 45.23 | 44.43 | 44.95 | 546,500 | +0.98(+2.23%) |
Jul 15, 2004 | 44.06 | 44.31 | 43.86 | 43.97 | 282,900 | -0.21(-0.48%) |
Jul 14, 2004 | 43.55 | 44.25 | 43.55 | 44.18 | 381,100 | +0.44(+1.01%) |
Jul 13, 2004 | 43.72 | 43.75 | 43.12 | 43.74 | 309,300 | -0.32(-0.73%) |
Jul 12, 2004 | 44.45 | 44.46 | 43.65 | 44.06 | 248,400 | -0.34(-0.77%) |
Jul 09, 2004 | 43.72 | 44.41 | 43.52 | 44.40 | 374,200 | +0.53(+1.21%) |
Jul 08, 2004 | 43.63 | 44.01 | 43.31 | 43.87 | 361,300 | +0.21(+0.48%) |
Jul 07, 2004 | 43.38 | 43.74 | 43.38 | 43.66 | 366,600 | +0.09(+0.21%) |
Jul 06, 2004 | 43.28 | 43.80 | 43.19 | 43.57 | 299,100 | +0.44(+1.02%) |
Jul 02, 2004 | 43.29 | 43.39 | 42.90 | 43.13 | 248,800 | +0.00(+0.00%) |
Jul 01, 2004 | 42.90 | 43.47 | 42.83 | 43.13 | 223,000 | -0.03(-0.07%) |
Jun 30, 2004 | 42.75 | 43.30 | 42.15 | 43.16 | 422,500 | +0.70(+1.65%) |
Jun 29, 2004 | 41.72 | 42.46 | 41.46 | 42.46 | 421,300 | +0.46(+1.10%) |
Jun 28, 2004 | 42.57 | 42.60 | 41.71 | 42.00 | 450,300 | -0.77(-1.80%) |
Jun 25, 2004 | 42.72 | 43.31 | 42.61 | 42.77 | 194,800 | -0.20(-0.47%) |
Jun 24, 2004 | 43.34 | 43.41 | 42.61 | 42.97 | 624,500 | -0.01(-0.02%) |
Jun 23, 2004 | 43.00 | 43.27 | 42.65 | 42.98 | 616,900 | -0.01(-0.02%) |
Jun 22, 2004 | 42.82 | 43.08 | 42.74 | 42.99 | 430,900 | +0.23(+0.54%) |
Jun 21, 2004 | 42.75 | 42.97 | 42.51 | 42.76 | 308,600 | +0.13(+0.30%) |
Jun 18, 2004 | 42.59 | 43.10 | 42.39 | 42.63 | 447,500 | +0.03(+0.07%) |
Jun 17, 2004 | 42.11 | 42.85 | 42.01 | 42.60 | 711,600 | +0.43(+1.02%) |
Jun 16, 2004 | 41.82 | 42.32 | 41.75 | 42.17 | 620,000 | +0.39(+0.93%) |
Jun 15, 2004 | 41.25 | 41.95 | 40.58 | 41.78 | 788,700 | +1.34(+3.31%) |
Jun 14, 2004 | 40.24 | 40.56 | 40.12 | 40.44 | 284,800 | +0.09(+0.22%) |
Jun 10, 2004 | 39.64 | 40.84 | 39.62 | 40.35 | 584,100 | +0.88(+2.23%) |
Jun 09, 2004 | 39.82 | 40.00 | 39.45 | 39.47 | 544,400 | -0.94(-2.33%) |
Jun 08, 2004 | 40.76 | 41.10 | 40.25 | 40.41 | 247,600 | -0.37(-0.91%) |
Jun 07, 2004 | 40.34 | 40.92 | 40.07 | 40.78 | 271,400 | +0.57(+1.42%) |
Jun 04, 2004 | 40.09 | 40.29 | 39.63 | 40.21 | 279,000 | +0.13(+0.32%) |
Jun 03, 2004 | 41.15 | 41.31 | 39.88 | 40.08 | 369,600 | -0.32(-0.79%) |
Jun 02, 2004 | 40.54 | 40.74 | 40.08 | 40.40 | 550,400 | -0.08(-0.20%) |
Jun 01, 2004 | 40.20 | 40.61 | 39.67 | 40.48 | 549,500 | +1.13(+2.87%) |
May 28, 2004 | 39.38 | 39.85 | 39.29 | 39.35 | 400,800 | -0.05(-0.13%) |
May 27, 2004 | 40.28 | 40.45 | 39.25 | 39.40 | 611,200 | -0.88(-2.18%) |
May 26, 2004 | 41.26 | 41.28 | 40.21 | 40.28 | 677,400 | -0.62(-1.52%) |
May 25, 2004 | 40.42 | 41.13 | 40.42 | 40.90 | 474,300 | +0.26(+0.64%) |
May 24, 2004 | 39.76 | 40.76 | 39.21 | 40.64 | 504,900 | +0.99(+2.50%) |
May 21, 2004 | 40.27 | 40.50 | 39.51 | 39.65 | 403,000 | -0.66(-1.64%) |
May 20, 2004 | 40.40 | 41.00 | 40.26 | 40.31 | 301,000 | +0.16(+0.40%) |
May 19, 2004 | 41.13 | 41.13 | 40.15 | 40.15 | 616,400 | -0.06(-0.15%) |
May 18, 2004 | 40.90 | 41.08 | 40.14 | 40.21 | 501,200 | -0.80(-1.95%) |
May 17, 2004 | 41.45 | 41.67 | 40.77 | 41.01 | 710,300 | +0.14(+0.34%) |
May 14, 2004 | 39.71 | 41.11 | 39.71 | 40.87 | 652,900 | +1.22(+3.08%) |
May 13, 2004 | 39.62 | 39.83 | 39.23 | 39.65 | 381,400 | +0.10(+0.25%) |
May 12, 2004 | 39.10 | 39.75 | 38.90 | 39.55 | 560,900 | +0.46(+1.18%) |
May 11, 2004 | 38.69 | 39.26 | 38.54 | 39.09 | 721,700 | +0.74(+1.93%) |
May 10, 2004 | 39.00 | 39.05 | 38.05 | 38.35 | 1,098,500 | -1.64(-4.10%) |
May 07, 2004 | 40.60 | 41.06 | 39.95 | 39.99 | 533,800 | -1.12(-2.72%) |
May 06, 2004 | 41.70 | 41.70 | 40.72 | 41.11 | 509,100 | -0.21(-0.51%) |
May 05, 2004 | 41.81 | 41.86 | 40.89 | 41.32 | 678,500 | -0.49(-1.17%) |
May 04, 2004 | 40.99 | 42.05 | 40.99 | 41.81 | 1,023,600 | +1.21(+2.98%) |
May 03, 2004 | 39.26 | 40.62 | 39.26 | 40.60 | 1,159,900 | +1.38(+3.52%) |
Apr 30, 2004 | 39.56 | 40.04 | 39.22 | 39.22 | 480,800 | -0.14(-0.36%) |
Apr 29, 2004 | 40.75 | 40.95 | 39.18 | 39.36 | 962,000 | -1.45(-3.55%) |
Apr 28, 2004 | 41.80 | 41.82 | 40.75 | 40.81 | 1,081,600 | -1.94(-4.54%) |
Apr 27, 2004 | 42.37 | 42.86 | 42.17 | 42.75 | 649,800 | +0.70(+1.66%) |
Apr 26, 2004 | 42.39 | 42.59 | 42.05 | 42.05 | 403,300 | +0.21(+0.50%) |
Apr 23, 2004 | 42.33 | 42.52 | 41.75 | 41.84 | 446,100 | -0.38(-0.90%) |
Apr 22, 2004 | 41.64 | 42.27 | 41.51 | 42.22 | 691,500 | +0.67(+1.61%) |
Apr 21, 2004 | 42.01 | 42.10 | 41.14 | 41.55 | 993,900 | -0.46(-1.09%) |
Apr 20, 2004 | 42.50 | 42.55 | 41.94 | 42.01 | 790,600 | -0.56(-1.32%) |
Apr 19, 2004 | 43.00 | 43.03 | 42.50 | 42.57 | 571,300 | -0.38(-0.88%) |
Apr 16, 2004 | 43.60 | 43.74 | 42.83 | 42.95 | 714,600 | -0.40(-0.92%) |
Apr 15, 2004 | 42.48 | 43.35 | 42.48 | 43.35 | 1,291,900 | -0.17(-0.39%) |
Apr 14, 2004 | 43.40 | 43.88 | 43.23 | 43.52 | 486,900 | -0.47(-1.07%) |
Apr 13, 2004 | 44.49 | 44.73 | 43.91 | 43.99 | 559,100 | -0.50(-1.12%) |
Apr 12, 2004 | 43.81 | 44.50 | 43.76 | 44.49 | 348,400 | +0.57(+1.30%) |
Apr 08, 2004 | 44.00 | 44.11 | 43.72 | 43.92 | 415,100 | -0.31(-0.70%) |
Apr 07, 2004 | 43.90 | 44.36 | 43.55 | 44.23 | 747,800 | +0.41(+0.94%) |
Apr 06, 2004 | 43.91 | 43.98 | 43.68 | 43.82 | 403,000 | -0.12(-0.27%) |
Apr 05, 2004 | 43.83 | 44.19 | 43.57 | 43.94 | 394,500 | +0.12(+0.27%) |
Apr 02, 2004 | 42.76 | 43.97 | 42.70 | 43.82 | 724,900 | +0.81(+1.88%) |
Apr 01, 2004 | 43.25 | 43.79 | 42.89 | 43.01 | 503,700 | -0.11(-0.26%) |
Mar 31, 2004 | 43.50 | 43.89 | 43.04 | 43.12 | 524,300 | +0.06(+0.14%) |
Mar 30, 2004 | 42.40 | 43.43 | 42.20 | 43.06 | 664,900 | +0.99(+2.35%) |
Mar 29, 2004 | 41.69 | 42.29 | 41.37 | 42.07 | 489,000 | +0.78(+1.89%) |
Mar 26, 2004 | 41.39 | 41.71 | 41.20 | 41.29 | 403,500 | +0.24(+0.58%) |
Mar 25, 2004 | 40.98 | 41.18 | 40.62 | 41.05 | 408,800 | +0.01(+0.02%) |
Mar 24, 2004 | 41.98 | 41.99 | 41.01 | 41.04 | 432,800 | -0.93(-2.22%) |
Mar 23, 2004 | 42.38 | 42.40 | 41.87 | 41.97 | 270,500 | -0.23(-0.55%) |
Mar 22, 2004 | 42.18 | 42.75 | 42.17 | 42.20 | 305,400 | -0.26(-0.61%) |
Mar 19, 2004 | 42.20 | 42.87 | 42.10 | 42.46 | 417,200 | +0.13(+0.31%) |
Mar 18, 2004 | 42.07 | 42.47 | 41.82 | 42.33 | 256,500 | +0.09(+0.21%) |
Mar 17, 2004 | 41.58 | 42.40 | 41.41 | 42.24 | 395,000 | +0.62(+1.49%) |
Mar 16, 2004 | 42.09 | 42.15 | 41.45 | 41.62 | 207,200 | +0.03(+0.07%) |
Mar 15, 2004 | 42.00 | 42.18 | 41.56 | 41.59 | 305,800 | -0.41(-0.98%) |
Mar 12, 2004 | 41.80 | 42.12 | 41.61 | 42.00 | 299,400 | +0.09(+0.21%) |
Mar 11, 2004 | 41.75 | 42.21 | 41.48 | 41.91 | 371,900 | -0.39(-0.92%) |
Mar 10, 2004 | 43.30 | 43.30 | 42.16 | 42.30 | 317,600 | -1.11(-2.56%) |
Mar 09, 2004 | 43.25 | 43.66 | 43.20 | 43.41 | 469,100 | +0.22(+0.51%) |
Mar 08, 2004 | 42.98 | 43.49 | 42.97 | 43.19 | 623,700 | +0.20(+0.47%) |
Mar 05, 2004 | 42.52 | 43.57 | 42.41 | 42.99 | 475,200 | +0.90(+2.14%) |
Mar 04, 2004 | 42.91 | 43.14 | 41.84 | 42.09 | 670,600 | -0.71(-1.66%) |
Mar 03, 2004 | 42.55 | 43.01 | 42.46 | 42.80 | 415,700 | -0.11(-0.26%) |
Mar 02, 2004 | 43.85 | 44.15 | 42.87 | 42.91 | 534,100 | -1.06(-2.41%) |
Mar 01, 2004 | 43.71 | 44.25 | 43.69 | 43.97 | 674,800 | +0.52(+1.20%) |
Feb 27, 2004 | 42.40 | 43.60 | 42.38 | 43.45 | 848,600 | +0.77(+1.80%) |
Feb 26, 2004 | 42.28 | 42.93 | 42.27 | 42.68 | 695,000 | +0.62(+1.47%) |
Feb 25, 2004 | 41.45 | 42.17 | 41.43 | 42.06 | 519,300 | +0.47(+1.13%) |
Feb 24, 2004 | 41.12 | 41.76 | 41.12 | 41.59 | 314,200 | +0.47(+1.14%) |
Feb 23, 2004 | 40.85 | 41.24 | 40.78 | 41.12 | 311,400 | +0.37(+0.91%) |
Feb 20, 2004 | 40.47 | 40.76 | 40.13 | 40.75 | 681,000 | +0.18(+0.44%) |
Feb 19, 2004 | 40.60 | 40.73 | 40.35 | 40.57 | 807,000 | -0.18(-0.44%) |
Feb 18, 2004 | 41.20 | 41.20 | 40.65 | 40.75 | 641,100 | -0.37(-0.90%) |
Feb 17, 2004 | 41.37 | 41.50 | 41.05 | 41.12 | 382,100 | +0.04(+0.10%) |
Feb 13, 2004 | 41.46 | 41.80 | 40.92 | 41.08 | 315,800 | +0.01(+0.02%) |
Feb 12, 2004 | 41.02 | 41.59 | 40.96 | 41.07 | 347,800 | +0.18(+0.44%) |
Feb 11, 2004 | 41.24 | 41.31 | 40.61 | 40.89 | 1,111,400 | -0.31(-0.75%) |
Feb 10, 2004 | 40.23 | 41.66 | 40.23 | 41.20 | 800,600 | +1.63(+4.12%) |
Feb 09, 2004 | 39.50 | 40.05 | 39.25 | 39.57 | 471,300 | +0.21(+0.53%) |
Feb 06, 2004 | 39.21 | 39.59 | 39.14 | 39.36 | 300,400 | +0.54(+1.39%) |
Feb 05, 2004 | 39.62 | 39.69 | 38.70 | 38.82 | 390,300 | -0.77(-1.94%) |
Feb 04, 2004 | 40.39 | 40.40 | 39.40 | 39.59 | 311,500 | -0.92(-2.27%) |
Feb 03, 2004 | 39.75 | 40.89 | 39.75 | 40.51 | 396,800 | +0.76(+1.91%) |
Feb 02, 2004 | 38.95 | 40.17 | 38.36 | 39.75 | 708,100 | +0.65(+1.66%) |
Jan 30, 2004 | 39.63 | 39.68 | 39.00 | 39.10 | 701,000 | -0.92(-2.30%) |
Jan 29, 2004 | 40.90 | 40.96 | 39.52 | 40.02 | 746,300 | -1.08(-2.63%) |
Jan 28, 2004 | 42.24 | 42.28 | 40.89 | 41.10 | 473,100 | -1.57(-3.68%) |
Jan 27, 2004 | 42.65 | 42.86 | 42.37 | 42.67 | 231,100 | +0.36(+0.85%) |
Jan 26, 2004 | 42.00 | 42.34 | 41.82 | 42.31 | 316,500 | +0.23(+0.55%) |
Jan 23, 2004 | 42.00 | 42.56 | 41.83 | 42.08 | 422,600 | -0.12(-0.28%) |
Jan 22, 2004 | 42.75 | 42.96 | 42.06 | 42.20 | 387,100 | -0.57(-1.33%) |
Jan 21, 2004 | 42.83 | 43.01 | 42.58 | 42.77 | 379,700 | -0.54(-1.25%) |
Jan 20, 2004 | 42.59 | 43.43 | 42.40 | 43.31 | 540,100 | +1.95(+4.71%) |
Jan 16, 2004 | 41.22 | 41.45 | 40.70 | 41.36 | 281,300 | +0.18(+0.44%) |
Jan 15, 2004 | 42.00 | 42.31 | 41.13 | 41.18 | 370,700 | -0.91(-2.16%) |
Jan 14, 2004 | 42.10 | 42.28 | 41.70 | 42.09 | 299,900 | -0.17(-0.40%) |
Jan 13, 2004 | 42.16 | 42.50 | 42.10 | 42.26 | 358,700 | +0.37(+0.88%) |
Jan 12, 2004 | 41.75 | 41.93 | 41.51 | 41.89 | 271,900 | -0.04(-0.10%) |
Jan 09, 2004 | 41.34 | 42.31 | 40.53 | 41.93 | 497,800 | +0.58(+1.40%) |
Jan 08, 2004 | 41.52 | 41.52 | 40.83 | 41.35 | 420,800 | -0.03(-0.07%) |
Jan 07, 2004 | 41.51 | 41.61 | 41.18 | 41.38 | 740,600 | -0.39(-0.93%) |
Jan 06, 2004 | 41.65 | 41.77 | 41.39 | 41.77 | 730,500 | +0.48(+1.16%) |
Jan 05, 2004 | 40.50 | 41.36 | 40.38 | 41.29 | 681,300 | +1.47(+3.69%) |