Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.35 | 45.60 | 45.10 | 45.56 | 4,704,100 | +0.22(+0.48%) |
Sep 29, 2004 | 45.15 | 45.59 | 45.05 | 45.34 | 7,606,353 | +0.62(+1.38%) |
Sep 28, 2004 | 44.67 | 44.75 | 44.39 | 44.72 | 2,625,610 | +0.25(+0.55%) |
Sep 27, 2004 | 44.16 | 44.61 | 44.04 | 44.48 | 3,384,545 | +0.31(+0.71%) |
Sep 24, 2004 | 43.74 | 44.25 | 43.73 | 44.16 | 2,794,929 | +0.46(+1.06%) |
Sep 23, 2004 | 44.04 | 44.06 | 43.58 | 43.70 | 3,984,494 | -0.34(-0.76%) |
Sep 22, 2004 | 44.67 | 44.67 | 43.95 | 44.04 | 5,404,207 | -0.98(-2.19%) |
Sep 21, 2004 | 45.04 | 45.17 | 44.88 | 45.02 | 2,916,752 | -0.02(-0.04%) |
Sep 20, 2004 | 45.03 | 45.18 | 44.89 | 45.04 | 3,408,043 | +0.01(+0.03%) |
Sep 17, 2004 | 44.67 | 45.05 | 44.64 | 45.03 | 6,362,126 | +0.61(+1.38%) |
Sep 16, 2004 | 44.31 | 44.55 | 44.27 | 44.42 | 2,068,990 | +0.10(+0.23%) |
Sep 15, 2004 | 44.40 | 44.44 | 44.17 | 44.31 | 2,993,412 | -0.09(-0.20%) |
Sep 14, 2004 | 44.09 | 44.46 | 44.02 | 44.40 | 2,549,950 | +0.27(+0.61%) |
Sep 13, 2004 | 44.16 | 44.28 | 44.00 | 44.13 | 2,528,951 | -0.13(-0.30%) |
Sep 10, 2004 | 43.90 | 44.34 | 43.69 | 44.27 | 3,536,199 | +0.33(+0.75%) |
Sep 09, 2004 | 44.34 | 44.36 | 43.89 | 43.94 | 2,767,598 | -0.30(-0.68%) |
Sep 08, 2004 | 44.34 | 44.36 | 44.16 | 44.24 | 3,437,208 | +0.03(+0.07%) |
Sep 07, 2004 | 44.09 | 44.40 | 44.01 | 44.21 | 3,653,189 | +0.38(+0.86%) |
Sep 03, 2004 | 44.04 | 44.06 | 43.72 | 43.83 | 1,953,834 | -0.15(-0.34%) |
Sep 02, 2004 | 43.74 | 44.09 | 43.63 | 43.98 | 2,579,614 | +0.25(+0.58%) |
Sep 01, 2004 | 43.76 | 44.04 | 43.40 | 43.73 | 2,493,288 | -0.11(-0.25%) |
Aug 31, 2004 | 43.67 | 43.86 | 43.53 | 43.83 | 2,185,647 | +0.27(+0.62%) |
Aug 30, 2004 | 43.38 | 43.75 | 43.36 | 43.56 | 1,635,194 | -0.10(-0.23%) |
Aug 27, 2004 | 43.68 | 43.88 | 43.57 | 43.67 | 2,434,626 | -0.01(-0.01%) |
Aug 26, 2004 | 43.56 | 43.90 | 43.53 | 43.67 | 2,919,252 | +0.05(+0.11%) |
Aug 25, 2004 | 43.31 | 43.69 | 43.12 | 43.62 | 3,946,498 | +0.31(+0.72%) |
Aug 24, 2004 | 43.16 | 43.32 | 42.96 | 43.31 | 3,763,013 | +0.38(+0.89%) |
Aug 23, 2004 | 43.07 | 43.32 | 42.85 | 42.93 | 3,403,210 | +0.14(+0.32%) |
Aug 20, 2004 | 42.45 | 42.93 | 42.30 | 42.79 | 2,961,081 | +0.34(+0.79%) |
Aug 19, 2004 | 42.53 | 42.60 | 42.05 | 42.45 | 2,923,751 | -0.30(-0.70%) |
Aug 18, 2004 | 42.29 | 42.81 | 42.20 | 42.75 | 2,666,440 | +0.45(+1.06%) |
Aug 17, 2004 | 42.41 | 42.54 | 42.15 | 42.30 | 2,385,464 | -0.08(-0.18%) |
Aug 16, 2004 | 41.55 | 42.38 | 41.55 | 42.38 | 3,040,075 | +0.83(+1.99%) |
Aug 13, 2004 | 41.79 | 42.14 | 41.49 | 41.55 | 4,142,314 | -0.28(-0.66%) |
Aug 12, 2004 | 42.24 | 42.26 | 41.70 | 41.83 | 4,037,157 | -0.42(-0.99%) |
Aug 11, 2004 | 42.45 | 42.57 | 42.18 | 42.25 | 4,757,262 | -0.44(-1.04%) |
Aug 10, 2004 | 42.42 | 42.74 | 42.26 | 42.69 | 1,965,333 | +0.38(+0.91%) |
Aug 09, 2004 | 42.17 | 42.45 | 42.16 | 42.31 | 3,252,557 | +0.15(+0.36%) |
Aug 06, 2004 | 42.36 | 42.44 | 42.11 | 42.16 | 4,475,619 | -0.52(-1.22%) |
Aug 05, 2004 | 43.57 | 43.65 | 42.68 | 42.68 | 3,413,043 | -1.01(-2.31%) |
Aug 04, 2004 | 43.40 | 43.73 | 43.23 | 43.69 | 2,611,611 | +0.09(+0.21%) |
Aug 03, 2004 | 43.42 | 43.61 | 43.28 | 43.60 | 2,901,253 | +0.07(+0.17%) |
Aug 02, 2004 | 43.18 | 43.56 | 42.93 | 43.53 | 2,408,795 | +0.35(+0.81%) |
Jul 30, 2004 | 43.14 | 43.18 | 42.90 | 43.18 | 2,735,934 | -0.10(-0.24%) |
Jul 29, 2004 | 43.11 | 43.52 | 42.92 | 43.28 | 3,904,335 | +0.62(+1.45%) |
Jul 28, 2004 | 42.60 | 42.89 | 42.31 | 42.66 | 3,508,035 | +0.05(+0.13%) |
Jul 27, 2004 | 42.82 | 42.95 | 42.61 | 42.61 | 3,107,902 | -0.17(-0.41%) |
Jul 26, 2004 | 42.87 | 43.05 | 42.66 | 42.78 | 3,650,023 | -0.07(-0.15%) |
Jul 23, 2004 | 43.35 | 43.76 | 42.75 | 42.85 | 5,017,407 | -0.73(-1.68%) |
Jul 22, 2004 | 43.20 | 43.77 | 42.96 | 43.58 | 6,136,645 | -0.26(-0.59%) |
Jul 21, 2004 | 44.67 | 44.70 | 43.81 | 43.84 | 3,396,711 | -0.62(-1.40%) |
Jul 20, 2004 | 44.22 | 44.53 | 44.22 | 44.46 | 2,775,597 | +0.37(+0.83%) |
Jul 19, 2004 | 44.37 | 44.38 | 44.08 | 44.10 | 2,349,633 | -0.18(-0.41%) |
Jul 16, 2004 | 44.91 | 44.91 | 44.12 | 44.28 | 3,448,207 | -0.16(-0.35%) |
Jul 15, 2004 | 44.06 | 44.85 | 43.96 | 44.43 | 4,144,147 | +0.50(+1.13%) |
Jul 14, 2004 | 43.73 | 44.31 | 43.64 | 43.94 | 2,852,091 | -0.01(-0.03%) |
Jul 13, 2004 | 43.79 | 44.08 | 43.69 | 43.95 | 3,197,728 | +0.16(+0.37%) |
Jul 12, 2004 | 43.77 | 43.85 | 43.50 | 43.79 | 2,704,770 | -0.05(-0.12%) |
Jul 09, 2004 | 43.87 | 43.87 | 43.52 | 43.84 | 3,250,723 | +0.22(+0.50%) |
Jul 08, 2004 | 44.21 | 44.31 | 43.62 | 43.62 | 4,204,642 | -0.56(-1.28%) |
Jul 07, 2004 | 44.15 | 44.48 | 44.12 | 44.19 | 3,165,897 | -0.07(-0.16%) |
Jul 06, 2004 | 44.49 | 44.49 | 44.06 | 44.26 | 3,138,233 | -0.31(-0.69%) |
Jul 02, 2004 | 44.66 | 44.70 | 44.28 | 44.57 | 2,826,593 | -0.31(-0.68%) |
Jul 01, 2004 | 45.05 | 45.18 | 44.45 | 44.87 | 3,589,361 | -0.23(-0.52%) |
Jun 30, 2004 | 45.00 | 45.15 | 44.55 | 45.11 | 3,835,674 | +0.12(+0.27%) |
Jun 29, 2004 | 45.02 | 45.16 | 44.94 | 44.99 | 3,187,895 | +0.03(+0.07%) |
Jun 28, 2004 | 44.92 | 45.15 | 44.87 | 44.96 | 4,980,077 | +0.09(+0.20%) |
Jun 25, 2004 | 44.70 | 44.97 | 44.55 | 44.87 | 5,019,907 | +0.24(+0.54%) |
Jun 24, 2004 | 44.60 | 44.76 | 44.57 | 44.63 | 2,889,587 | -0.13(-0.28%) |
Jun 23, 2004 | 44.64 | 44.85 | 44.49 | 44.75 | 4,161,313 | +0.28(+0.63%) |
Jun 22, 2004 | 44.16 | 44.47 | 44.00 | 44.47 | 3,360,714 | +0.28(+0.64%) |
Jun 21, 2004 | 44.06 | 44.26 | 43.82 | 44.19 | 2,657,607 | +0.13(+0.30%) |
Jun 18, 2004 | 43.51 | 44.10 | 43.51 | 44.06 | 3,238,391 | +0.32(+0.73%) |
Jun 17, 2004 | 43.89 | 43.89 | 43.47 | 43.74 | 2,642,275 | -0.15(-0.34%) |
Jun 16, 2004 | 43.94 | 43.98 | 43.60 | 43.89 | 2,606,778 | +0.00(+0.00%) |
Jun 15, 2004 | 43.83 | 44.10 | 43.70 | 43.89 | 3,685,686 | +0.16(+0.37%) |
Jun 14, 2004 | 43.58 | 43.93 | 43.57 | 43.73 | 2,550,783 | -0.19(-0.44%) |
Jun 10, 2004 | 43.68 | 44.06 | 43.68 | 43.92 | 2,769,931 | +0.27(+0.62%) |
Jun 09, 2004 | 43.85 | 43.95 | 43.64 | 43.65 | 2,438,792 | -0.25(-0.56%) |
Jun 08, 2004 | 43.52 | 43.89 | 43.47 | 43.89 | 2,988,912 | +0.24(+0.55%) |
Jun 07, 2004 | 43.20 | 43.65 | 43.15 | 43.65 | 3,246,224 | +0.61(+1.41%) |
Jun 04, 2004 | 43.07 | 43.20 | 42.86 | 43.05 | 2,797,429 | -0.01(-0.03%) |
Jun 03, 2004 | 43.16 | 43.17 | 42.93 | 43.06 | 2,999,411 | -0.13(-0.29%) |
Jun 02, 2004 | 43.07 | 43.20 | 43.03 | 43.19 | 2,873,422 | +0.26(+0.62%) |
Jun 01, 2004 | 42.98 | 43.02 | 42.67 | 42.92 | 3,279,721 | -0.11(-0.27%) |
May 28, 2004 | 42.95 | 43.13 | 42.71 | 43.04 | 2,199,813 | +0.13(+0.29%) |
May 27, 2004 | 42.60 | 43.12 | 42.57 | 42.91 | 3,594,361 | +0.32(+0.76%) |
May 26, 2004 | 42.33 | 42.59 | 42.13 | 42.59 | 2,775,930 | +0.13(+0.31%) |
May 25, 2004 | 41.71 | 42.53 | 41.57 | 42.45 | 4,052,489 | +0.75(+1.80%) |
May 24, 2004 | 41.69 | 41.80 | 41.54 | 41.70 | 3,044,074 | +0.23(+0.55%) |
May 21, 2004 | 41.55 | 41.70 | 41.29 | 41.48 | 2,634,276 | +0.10(+0.23%) |
May 20, 2004 | 41.49 | 41.51 | 41.17 | 41.38 | 3,800,343 | -0.11(-0.26%) |
May 19, 2004 | 41.82 | 41.93 | 41.41 | 41.49 | 3,929,832 | -0.19(-0.45%) |
May 18, 2004 | 41.74 | 41.88 | 41.57 | 41.67 | 2,743,600 | +0.05(+0.13%) |
May 17, 2004 | 41.31 | 41.73 | 41.13 | 41.62 | 2,902,086 | -0.01(-0.01%) |
May 14, 2004 | 41.43 | 41.80 | 41.34 | 41.63 | 2,365,132 | +0.06(+0.14%) |
May 13, 2004 | 41.57 | 41.73 | 41.33 | 41.57 | 3,048,241 | -0.32(-0.77%) |
May 12, 2004 | 41.62 | 41.91 | 41.16 | 41.89 | 3,524,033 | -0.02(-0.06%) |
May 11, 2004 | 41.62 | 41.91 | 41.37 | 41.91 | 2,816,260 | +0.34(+0.82%) |
May 10, 2004 | 41.82 | 41.82 | 41.34 | 41.57 | 4,145,481 | -0.25(-0.59%) |
May 07, 2004 | 42.02 | 42.27 | 41.61 | 41.82 | 3,864,505 | -0.40(-0.94%) |
May 06, 2004 | 42.09 | 42.33 | 41.82 | 42.21 | 3,033,575 | -0.06(-0.14%) |
May 05, 2004 | 42.39 | 42.39 | 42.07 | 42.27 | 2,940,083 | +0.13(+0.30%) |
May 04, 2004 | 42.38 | 42.44 | 41.91 | 42.15 | 3,515,034 | -0.28(-0.65%) |
May 03, 2004 | 42.12 | 42.43 | 42.06 | 42.42 | 3,092,070 | +0.33(+0.78%) |
Apr 30, 2004 | 42.30 | 42.52 | 42.02 | 42.09 | 3,501,535 | -0.12(-0.28%) |
Apr 29, 2004 | 42.59 | 42.84 | 42.12 | 42.21 | 3,669,354 | -0.31(-0.72%) |
Apr 28, 2004 | 42.95 | 42.95 | 42.52 | 42.52 | 3,892,002 | -0.42(-0.98%) |
Apr 27, 2004 | 43.05 | 43.17 | 42.86 | 42.94 | 3,657,855 | +0.01(+0.03%) |
Apr 26, 2004 | 43.16 | 43.20 | 42.74 | 42.93 | 3,746,681 | -0.16(-0.36%) |
Apr 23, 2004 | 43.26 | 43.33 | 42.84 | 43.08 | 3,181,396 | -0.08(-0.19%) |
Apr 22, 2004 | 42.78 | 43.20 | 42.41 | 43.17 | 5,076,568 | +0.44(+1.04%) |
Apr 21, 2004 | 42.26 | 42.81 | 42.04 | 42.72 | 3,718,684 | +0.47(+1.11%) |
Apr 20, 2004 | 42.72 | 42.76 | 42.21 | 42.26 | 2,790,929 | -0.40(-0.93%) |
Apr 19, 2004 | 42.84 | 42.92 | 42.57 | 42.65 | 2,995,245 | -0.32(-0.75%) |
Apr 16, 2004 | 42.96 | 43.04 | 42.73 | 42.98 | 2,811,427 | +0.17(+0.41%) |
Apr 15, 2004 | 42.57 | 42.84 | 42.48 | 42.80 | 4,649,438 | +0.29(+0.69%) |
Apr 14, 2004 | 42.09 | 42.60 | 42.03 | 42.51 | 4,263,637 | +0.42(+1.00%) |
Apr 13, 2004 | 42.38 | 42.41 | 42.02 | 42.09 | 3,093,070 | -0.17(-0.41%) |
Apr 12, 2004 | 42.30 | 42.45 | 42.20 | 42.26 | 2,174,148 | -0.02(-0.06%) |
Apr 08, 2004 | 42.44 | 42.45 | 42.00 | 42.29 | 3,279,388 | +0.09(+0.21%) |
Apr 07, 2004 | 42.42 | 42.48 | 42.07 | 42.20 | 3,167,397 | -0.22(-0.52%) |
Apr 06, 2004 | 42.20 | 42.44 | 42.15 | 42.42 | 3,673,521 | +0.23(+0.55%) |
Apr 05, 2004 | 42.29 | 42.29 | 42.00 | 42.18 | 2,701,937 | -0.10(-0.24%) |
Apr 02, 2004 | 42.54 | 42.54 | 42.03 | 42.29 | 3,527,367 | +0.26(+0.61%) |
Apr 01, 2004 | 41.91 | 42.09 | 41.82 | 42.03 | 3,397,544 | +0.12(+0.29%) |
Mar 31, 2004 | 41.82 | 41.96 | 41.55 | 41.91 | 3,788,844 | +0.00(+0.00%) |
Mar 30, 2004 | 41.88 | 41.97 | 41.63 | 41.91 | 3,008,744 | +0.03(+0.07%) |
Mar 29, 2004 | 41.58 | 41.97 | 41.52 | 41.88 | 3,824,008 | +0.43(+1.04%) |
Mar 26, 2004 | 41.61 | 41.81 | 41.40 | 41.45 | 3,296,220 | -0.28(-0.66%) |
Mar 25, 2004 | 41.46 | 41.78 | 41.21 | 41.72 | 4,027,824 | +0.70(+1.71%) |
Mar 24, 2004 | 41.02 | 41.20 | 40.77 | 41.02 | 2,796,262 | +0.02(+0.06%) |
Mar 23, 2004 | 41.16 | 41.37 | 40.94 | 41.00 | 2,832,759 | -0.01(-0.03%) |
Mar 22, 2004 | 41.07 | 41.31 | 40.89 | 41.01 | 3,064,739 | -0.35(-0.84%) |
Mar 19, 2004 | 41.85 | 41.85 | 41.35 | 41.36 | 3,866,004 | -0.49(-1.18%) |
Mar 18, 2004 | 41.58 | 41.91 | 41.45 | 41.85 | 3,340,382 | +0.16(+0.39%) |
Mar 17, 2004 | 41.40 | 41.83 | 41.09 | 41.69 | 5,294,050 | +0.84(+2.06%) |
Mar 16, 2004 | 40.94 | 41.13 | 40.51 | 40.85 | 3,928,166 | +0.05(+0.13%) |
Mar 15, 2004 | 41.25 | 41.25 | 40.76 | 40.79 | 3,277,221 | -0.58(-1.41%) |
Mar 12, 2004 | 40.92 | 41.46 | 40.80 | 41.37 | 2,982,413 | +0.49(+1.20%) |
Mar 11, 2004 | 40.96 | 41.38 | 40.74 | 40.88 | 4,008,992 | -0.25(-0.61%) |
Mar 10, 2004 | 41.31 | 41.64 | 41.05 | 41.13 | 3,635,024 | -0.21(-0.51%) |
Mar 09, 2004 | 41.49 | 41.57 | 41.22 | 41.34 | 3,210,727 | -0.11(-0.27%) |
Mar 08, 2004 | 41.70 | 41.76 | 41.41 | 41.46 | 2,744,100 | -0.33(-0.79%) |
Mar 05, 2004 | 41.34 | 41.82 | 41.30 | 41.79 | 4,266,137 | +0.16(+0.39%) |
Mar 04, 2004 | 41.37 | 41.65 | 41.25 | 41.63 | 2,735,267 | +0.25(+0.61%) |
Mar 03, 2004 | 41.61 | 41.62 | 41.25 | 41.37 | 4,929,248 | -0.31(-0.75%) |
Mar 02, 2004 | 42.00 | 42.02 | 41.58 | 41.69 | 3,739,848 | -0.23(-0.54%) |
Mar 01, 2004 | 42.24 | 42.28 | 41.76 | 41.91 | 4,600,109 | -0.47(-1.10%) |
Feb 27, 2004 | 42.24 | 42.77 | 42.24 | 42.38 | 3,464,372 | -0.12(-0.28%) |
Feb 26, 2004 | 42.30 | 42.59 | 42.23 | 42.50 | 3,608,860 | +0.59(+1.40%) |
Feb 25, 2004 | 41.93 | 41.99 | 41.75 | 41.91 | 3,325,217 | -0.06(-0.14%) |
Feb 24, 2004 | 41.79 | 42.14 | 41.71 | 41.97 | 3,223,226 | +0.19(+0.45%) |
Feb 23, 2004 | 42.11 | 42.11 | 41.58 | 41.79 | 4,377,128 | -0.31(-0.74%) |
Feb 20, 2004 | 42.36 | 42.38 | 42.02 | 42.10 | 3,966,496 | -0.16(-0.37%) |
Feb 19, 2004 | 42.67 | 42.83 | 42.20 | 42.26 | 3,714,017 | -0.46(-1.08%) |
Feb 18, 2004 | 42.69 | 42.87 | 42.60 | 42.72 | 1,735,352 | -0.03(-0.07%) |
Feb 17, 2004 | 42.74 | 42.89 | 42.51 | 42.75 | 1,993,330 | +0.25(+0.59%) |
Feb 13, 2004 | 42.73 | 42.89 | 42.42 | 42.50 | 3,159,564 | -0.17(-0.41%) |
Feb 12, 2004 | 42.93 | 43.02 | 42.64 | 42.67 | 2,459,457 | -0.41(-0.95%) |
Feb 11, 2004 | 42.60 | 43.19 | 42.24 | 43.08 | 3,881,170 | +0.44(+1.03%) |
Feb 10, 2004 | 42.63 | 42.66 | 42.39 | 42.64 | 2,779,430 | +0.01(+0.03%) |
Feb 09, 2004 | 42.81 | 42.81 | 42.51 | 42.63 | 2,003,496 | -0.19(-0.43%) |
Feb 06, 2004 | 42.48 | 43.05 | 42.44 | 42.81 | 3,089,404 | +0.33(+0.78%) |
Feb 05, 2004 | 42.68 | 42.72 | 42.40 | 42.48 | 3,191,562 | -0.17(-0.41%) |
Feb 04, 2004 | 42.66 | 42.86 | 42.36 | 42.66 | 3,552,531 | +0.05(+0.13%) |
Feb 03, 2004 | 42.66 | 42.90 | 42.47 | 42.60 | 3,161,731 | -0.05(-0.13%) |
Feb 02, 2004 | 42.84 | 43.09 | 42.41 | 42.66 | 4,310,800 | -0.11(-0.25%) |
Jan 30, 2004 | 43.23 | 43.29 | 42.77 | 42.77 | 3,838,340 | -0.74(-1.71%) |
Jan 29, 2004 | 43.47 | 43.58 | 43.04 | 43.51 | 4,867,419 | +0.04(+0.10%) |
Jan 28, 2004 | 43.73 | 43.81 | 43.27 | 43.47 | 3,390,212 | -0.21(-0.48%) |
Jan 27, 2004 | 43.84 | 44.00 | 43.50 | 43.68 | 3,641,024 | -0.16(-0.37%) |
Jan 26, 2004 | 43.37 | 43.89 | 43.31 | 43.84 | 3,389,712 | +0.47(+1.08%) |
Jan 23, 2004 | 43.40 | 43.53 | 43.20 | 43.37 | 3,100,236 | -0.03(-0.07%) |
Jan 22, 2004 | 43.38 | 43.44 | 43.11 | 43.40 | 3,767,346 | +0.02(+0.04%) |
Jan 21, 2004 | 43.27 | 43.50 | 43.26 | 43.38 | 4,023,158 | +0.12(+0.28%) |
Jan 20, 2004 | 43.68 | 43.70 | 43.19 | 43.26 | 3,815,175 | -0.54(-1.23%) |
Jan 16, 2004 | 43.50 | 43.80 | 43.44 | 43.80 | 3,460,039 | +0.40(+0.91%) |
Jan 15, 2004 | 43.50 | 43.59 | 43.23 | 43.41 | 3,224,559 | -0.07(-0.17%) |
Jan 14, 2004 | 43.23 | 43.60 | 43.23 | 43.48 | 4,034,823 | +0.33(+0.76%) |
Jan 13, 2004 | 43.34 | 43.44 | 42.92 | 43.15 | 3,261,722 | -0.19(-0.43%) |
Jan 12, 2004 | 43.20 | 43.53 | 43.17 | 43.34 | 4,545,114 | +0.20(+0.47%) |
Jan 09, 2004 | 43.46 | 43.55 | 42.96 | 43.13 | 5,474,868 | -0.46(-1.05%) |
Jan 08, 2004 | 44.00 | 44.03 | 43.45 | 43.59 | 4,621,440 | -0.36(-0.82%) |
Jan 07, 2004 | 43.98 | 44.01 | 43.70 | 43.95 | 4,140,481 | -0.14(-0.33%) |
Jan 06, 2004 | 44.36 | 44.36 | 43.78 | 44.09 | 3,159,564 | -0.27(-0.61%) |
Jan 05, 2004 | 44.31 | 44.40 | 44.04 | 44.36 | 3,534,533 | +0.17(+0.38%) |
Jan 02, 2004 | 43.92 | 44.88 | 43.89 | 44.19 | 4,682,602 | -0.54(-1.21%) |
Dec 31, 2003 | 44.47 | 44.85 | 44.40 | 44.73 | 3,221,559 | +0.24(+0.54%) |
Dec 30, 2003 | 44.85 | 44.90 | 44.36 | 44.49 | 2,913,585 | -0.40(-0.88%) |
Dec 29, 2003 | 44.84 | 44.93 | 44.51 | 44.89 | 2,258,641 | +0.09(+0.20%) |
Dec 26, 2003 | 44.67 | 44.85 | 44.67 | 44.80 | 744,103 | +0.13(+0.28%) |
Dec 24, 2003 | 44.64 | 44.67 | 44.44 | 44.67 | 1,038,745 | +0.01(+0.01%) |
Dec 23, 2003 | 44.47 | 44.90 | 44.43 | 44.67 | 3,088,071 | +0.11(+0.24%) |
Dec 22, 2003 | 44.28 | 44.59 | 44.27 | 44.56 | 3,383,045 | +0.31(+0.71%) |
Dec 19, 2003 | 44.19 | 44.25 | 43.99 | 44.25 | 3,685,020 | +0.12(+0.27%) |
Dec 18, 2003 | 44.13 | 44.18 | 43.78 | 44.13 | 4,348,964 | +0.00(+0.00%) |
Dec 17, 2003 | 44.10 | 44.13 | 43.62 | 44.13 | 4,623,440 | -0.06(-0.14%) |
Dec 16, 2003 | 44.09 | 44.28 | 44.01 | 44.19 | 2,203,979 | +0.20(+0.46%) |
Dec 15, 2003 | 44.19 | 44.37 | 43.98 | 43.98 | 3,654,856 | -0.05(-0.12%) |
Dec 12, 2003 | 43.79 | 44.16 | 43.70 | 44.04 | 2,480,955 | +0.26(+0.60%) |
Dec 11, 2003 | 43.84 | 43.89 | 43.46 | 43.77 | 3,177,563 | +0.07(+0.16%) |
Dec 10, 2003 | 43.85 | 43.94 | 43.52 | 43.70 | 1,904,671 | -0.18(-0.41%) |
Dec 09, 2003 | 44.05 | 44.22 | 43.77 | 43.88 | 2,276,639 | -0.17(-0.38%) |
Dec 08, 2003 | 43.83 | 44.12 | 43.70 | 44.05 | 1,994,830 | +0.11(+0.26%) |
Dec 05, 2003 | 44.16 | 44.27 | 43.85 | 43.94 | 2,582,114 | -0.22(-0.49%) |
Dec 04, 2003 | 43.83 | 44.30 | 43.75 | 44.15 | 3,376,713 | +0.32(+0.74%) |
Dec 03, 2003 | 43.92 | 43.96 | 43.70 | 43.83 | 2,775,764 | +0.12(+0.27%) |
Dec 02, 2003 | 44.01 | 44.01 | 43.71 | 43.71 | 4,596,276 | -0.39(-0.88%) |
Dec 01, 2003 | 43.80 | 44.15 | 43.73 | 44.10 | 3,749,348 | +0.43(+0.99%) |
Nov 28, 2003 | 43.70 | 43.70 | 43.46 | 43.67 | 1,532,036 | -0.04(-0.10%) |
Nov 26, 2003 | 43.77 | 43.84 | 43.52 | 43.71 | 2,229,643 | +0.04(+0.08%) |
Nov 25, 2003 | 43.53 | 43.85 | 43.46 | 43.67 | 3,656,189 | +0.17(+0.40%) |
Nov 24, 2003 | 43.14 | 43.61 | 43.10 | 43.50 | 5,707,015 | +0.85(+2.00%) |
Nov 21, 2003 | 43.08 | 43.08 | 42.39 | 42.65 | 7,496,863 | -0.52(-1.20%) |
Nov 20, 2003 | 42.96 | 43.46 | 42.96 | 43.16 | 4,582,277 | -0.27(-0.62%) |
Nov 19, 2003 | 43.24 | 43.50 | 43.10 | 43.43 | 4,823,257 | +0.17(+0.40%) |
Nov 18, 2003 | 43.50 | 43.64 | 43.11 | 43.26 | 5,058,737 | -0.19(-0.44%) |
Nov 17, 2003 | 43.19 | 43.46 | 43.13 | 43.45 | 3,892,502 | -0.02(-0.04%) |
Nov 14, 2003 | 43.46 | 43.76 | 43.24 | 43.47 | 3,354,881 | -0.22(-0.51%) |
Nov 13, 2003 | 43.50 | 43.73 | 43.33 | 43.69 | 3,201,061 | -0.01(-0.03%) |
Nov 12, 2003 | 43.32 | 43.73 | 43.32 | 43.70 | 3,583,362 | +0.38(+0.87%) |
Nov 11, 2003 | 43.64 | 43.74 | 43.30 | 43.32 | 4,007,659 | -0.30(-0.69%) |
Nov 10, 2003 | 43.82 | 44.04 | 43.62 | 43.62 | 5,136,897 | -0.26(-0.60%) |
Nov 07, 2003 | 43.76 | 44.28 | 43.73 | 43.89 | 5,281,718 | +0.14(+0.33%) |
Nov 06, 2003 | 43.10 | 44.05 | 43.10 | 43.74 | 7,131,227 | +0.32(+0.73%) |
Nov 05, 2003 | 43.44 | 43.63 | 43.26 | 43.43 | 3,475,371 | -0.08(-0.18%) |
Nov 04, 2003 | 43.44 | 43.67 | 43.28 | 43.50 | 5,408,873 | -0.08(-0.18%) |
Nov 03, 2003 | 43.52 | 43.83 | 43.46 | 43.58 | 3,737,765 | +0.07(+0.15%) |
Oct 31, 2003 | 42.98 | 43.87 | 42.98 | 43.52 | 9,775,669 | +0.40(+0.93%) |
Oct 30, 2003 | 42.37 | 43.20 | 42.47 | 43.11 | 6,717,762 | +0.74(+1.76%) |
Oct 29, 2003 | 42.08 | 42.44 | 42.02 | 42.37 | 4,656,604 | +0.17(+0.40%) |
Oct 28, 2003 | 41.79 | 42.12 | 41.68 | 42.20 | 4,685,268 | +0.41(+0.98%) |
Oct 27, 2003 | 41.95 | 42.12 | 41.75 | 41.79 | 4,583,777 | -0.16(-0.37%) |
Oct 24, 2003 | 41.40 | 42.00 | 41.34 | 41.95 | 6,499,114 | +0.29(+0.69%) |
Oct 23, 2003 | 41.34 | 41.73 | 41.18 | 41.66 | 4,271,303 | +0.33(+0.80%) |
Oct 22, 2003 | 41.01 | 41.40 | 41.00 | 41.33 | 4,153,480 | -0.05(-0.13%) |
Oct 21, 2003 | 41.25 | 41.63 | 41.01 | 41.39 | 5,752,011 | +0.13(+0.32%) |
Oct 20, 2003 | 41.08 | 41.25 | 40.98 | 41.25 | 4,116,983 | +0.16(+0.39%) |
Oct 17, 2003 | 41.24 | 41.25 | 40.96 | 41.09 | 4,902,583 | -0.11(-0.28%) |
Oct 16, 2003 | 40.80 | 41.03 | 40.80 | 41.21 | 6,335,461 | +0.59(+1.45%) |
Oct 15, 2003 | 40.62 | 40.68 | 40.40 | 40.62 | 4,624,607 | +0.17(+0.43%) |
Oct 14, 2003 | 39.92 | 40.76 | 39.78 | 40.44 | 6,831,253 | +0.56(+1.40%) |
Oct 13, 2003 | 39.78 | 40.07 | 39.78 | 39.89 | 3,514,201 | +0.26(+0.67%) |
Oct 10, 2003 | 39.60 | 39.74 | 39.56 | 39.62 | 3,733,016 | -0.02(-0.06%) |
Oct 09, 2003 | 39.45 | 39.65 | 38.93 | 39.65 | 6,048,319 | +0.45(+1.15%) |
Oct 08, 2003 | 39.23 | 39.28 | 39.10 | 39.20 | 2,445,458 | -0.04(-0.09%) |
Oct 07, 2003 | 39.06 | 39.27 | 38.94 | 39.23 | 3,120,734 | +0.17(+0.43%) |
Oct 06, 2003 | 39.00 | 39.36 | 39.02 | 39.06 | 4,093,985 | +0.06(+0.15%) |
Oct 03, 2003 | 38.88 | 39.00 | 38.84 | 39.00 | 7,159,225 | +0.32(+0.82%) |
Oct 02, 2003 | 38.70 | 38.81 | 38.54 | 38.69 | 2,720,602 | +0.07(+0.19%) |