Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 54.61 | 55.32 | 54.42 | 55.07 | 389,648 | +0.30(+0.54%) |
Sep 29, 2004 | 55.16 | 55.26 | 54.75 | 54.78 | 272,767 | -0.18(-0.32%) |
Sep 28, 2004 | 54.89 | 55.36 | 54.89 | 54.95 | 472,922 | +0.08(+0.15%) |
Sep 27, 2004 | 54.83 | 55.32 | 54.63 | 54.87 | 371,022 | -0.01(-0.01%) |
Sep 24, 2004 | 54.78 | 55.24 | 54.53 | 54.88 | 166,278 | +0.01(+0.03%) |
Sep 23, 2004 | 55.26 | 55.28 | 54.70 | 54.87 | 388,028 | -0.39(-0.71%) |
Sep 22, 2004 | 55.47 | 55.53 | 55.10 | 55.26 | 519,080 | -0.16(-0.28%) |
Sep 21, 2004 | 54.72 | 55.47 | 54.68 | 55.41 | 342,544 | +0.68(+1.25%) |
Sep 20, 2004 | 55.01 | 55.12 | 54.70 | 54.73 | 285,184 | -0.39(-0.71%) |
Sep 17, 2004 | 55.31 | 55.82 | 54.87 | 55.12 | 783,615 | +0.00(+0.00%) |
Sep 16, 2004 | 53.83 | 55.28 | 53.83 | 55.12 | 651,078 | +1.32(+2.45%) |
Sep 15, 2004 | 52.89 | 54.20 | 52.76 | 53.81 | 1,125,620 | +0.84(+1.58%) |
Sep 14, 2004 | 53.31 | 53.47 | 52.79 | 52.97 | 628,808 | -0.34(-0.64%) |
Sep 13, 2004 | 52.79 | 53.43 | 52.75 | 53.31 | 647,029 | +0.64(+1.22%) |
Sep 10, 2004 | 53.03 | 53.16 | 52.30 | 52.66 | 397,341 | -0.44(-0.82%) |
Sep 09, 2004 | 53.49 | 53.64 | 52.57 | 53.10 | 422,310 | -0.50(-0.94%) |
Sep 08, 2004 | 54.45 | 54.64 | 53.32 | 53.61 | 401,255 | -0.77(-1.42%) |
Sep 07, 2004 | 53.65 | 54.38 | 53.65 | 54.38 | 457,806 | +0.80(+1.49%) |
Sep 03, 2004 | 53.79 | 54.22 | 53.49 | 53.58 | 438,910 | -0.36(-0.67%) |
Sep 02, 2004 | 52.09 | 53.95 | 51.27 | 53.94 | 1,167,054 | +1.79(+3.44%) |
Sep 01, 2004 | 51.84 | 52.25 | 51.49 | 52.15 | 623,949 | +0.16(+0.31%) |
Aug 31, 2004 | 51.67 | 51.98 | 51.38 | 51.98 | 445,659 | +0.13(+0.24%) |
Aug 30, 2004 | 52.22 | 52.38 | 51.74 | 51.86 | 269,662 | -0.24(-0.46%) |
Aug 27, 2004 | 52.24 | 52.28 | 51.87 | 52.09 | 185,848 | +0.01(+0.01%) |
Aug 26, 2004 | 52.52 | 52.64 | 52.02 | 52.09 | 328,103 | -0.64(-1.22%) |
Aug 25, 2004 | 52.36 | 52.90 | 51.91 | 52.73 | 437,966 | +0.35(+0.66%) |
Aug 24, 2004 | 52.79 | 52.84 | 52.16 | 52.38 | 553,227 | -0.34(-0.65%) |
Aug 23, 2004 | 53.33 | 53.48 | 52.63 | 52.72 | 203,394 | -0.61(-1.14%) |
Aug 20, 2004 | 53.42 | 53.67 | 53.27 | 53.33 | 218,915 | -0.21(-0.39%) |
Aug 19, 2004 | 53.35 | 53.72 | 53.24 | 53.54 | 289,907 | +0.01(+0.03%) |
Aug 18, 2004 | 53.12 | 53.55 | 52.83 | 53.52 | 203,664 | +0.34(+0.64%) |
Aug 17, 2004 | 53.18 | 53.29 | 52.87 | 53.18 | 367,648 | +0.15(+0.28%) |
Aug 16, 2004 | 52.65 | 53.65 | 52.61 | 53.04 | 499,780 | +0.68(+1.30%) |
Aug 13, 2004 | 52.61 | 52.71 | 52.01 | 52.35 | 598,981 | -0.50(-0.94%) |
Aug 12, 2004 | 53.31 | 53.44 | 52.67 | 52.85 | 296,386 | -0.46(-0.86%) |
Aug 11, 2004 | 53.38 | 53.64 | 52.87 | 53.31 | 497,621 | -0.15(-0.28%) |
Aug 10, 2004 | 53.14 | 53.78 | 53.04 | 53.46 | 480,615 | +0.47(+0.88%) |
Aug 09, 2004 | 53.27 | 53.57 | 52.89 | 52.99 | 681,850 | -0.24(-0.46%) |
Aug 06, 2004 | 53.24 | 53.24 | 52.56 | 53.24 | 474,002 | +0.00(+0.00%) |
Aug 05, 2004 | 53.49 | 53.55 | 53.24 | 53.24 | 383,034 | -0.20(-0.37%) |
Aug 04, 2004 | 53.52 | 53.64 | 53.26 | 53.44 | 401,120 | -0.27(-0.50%) |
Aug 03, 2004 | 53.98 | 54.07 | 52.31 | 53.70 | 525,964 | -0.39(-0.71%) |
Aug 02, 2004 | 54.44 | 54.44 | 53.64 | 54.09 | 470,628 | -0.36(-0.65%) |
Jul 30, 2004 | 54.63 | 54.66 | 54.24 | 54.44 | 300,435 | -0.26(-0.47%) |
Jul 29, 2004 | 54.57 | 54.70 | 54.05 | 54.70 | 566,049 | +0.50(+0.92%) |
Jul 28, 2004 | 54.75 | 55.14 | 53.81 | 54.21 | 423,389 | -0.53(-0.97%) |
Jul 27, 2004 | 54.84 | 54.97 | 54.46 | 54.74 | 546,209 | -0.10(-0.18%) |
Jul 26, 2004 | 54.83 | 55.12 | 54.55 | 54.84 | 1,407,700 | +0.76(+1.40%) |
Jul 23, 2004 | 53.20 | 54.37 | 52.61 | 54.08 | 1,043,560 | +0.70(+1.30%) |
Jul 22, 2004 | 53.53 | 53.78 | 53.25 | 53.38 | 1,098,357 | -0.06(-0.11%) |
Jul 21, 2004 | 55.35 | 55.67 | 53.42 | 53.44 | 2,319,803 | -1.90(-3.44%) |
Jul 20, 2004 | 57.05 | 57.05 | 54.42 | 55.35 | 4,463,070 | -4.64(-7.73%) |
Jul 19, 2004 | 58.97 | 59.99 | 58.97 | 59.99 | 634,747 | +1.13(+1.91%) |
Jul 16, 2004 | 58.90 | 59.13 | 58.64 | 58.86 | 261,025 | +0.03(+0.05%) |
Jul 15, 2004 | 58.98 | 59.13 | 58.52 | 58.83 | 393,562 | -0.27(-0.46%) |
Jul 14, 2004 | 59.42 | 59.60 | 58.73 | 59.10 | 324,054 | -0.43(-0.72%) |
Jul 13, 2004 | 59.64 | 59.98 | 59.42 | 59.53 | 203,259 | -0.02(-0.04%) |
Jul 12, 2004 | 59.10 | 59.63 | 58.96 | 59.56 | 153,186 | +0.18(+0.30%) |
Jul 09, 2004 | 58.68 | 59.44 | 58.68 | 59.38 | 355,231 | +0.80(+1.37%) |
Jul 08, 2004 | 59.10 | 59.16 | 58.50 | 58.58 | 336,876 | -0.41(-0.69%) |
Jul 07, 2004 | 59.01 | 59.21 | 58.64 | 58.98 | 339,035 | +0.04(+0.08%) |
Jul 06, 2004 | 59.04 | 59.04 | 58.53 | 58.94 | 286,128 | -0.10(-0.16%) |
Jul 02, 2004 | 58.94 | 59.49 | 58.77 | 59.04 | 501,535 | +0.15(+0.25%) |
Jul 01, 2004 | 59.50 | 59.64 | 58.88 | 58.89 | 414,616 | -0.65(-1.10%) |
Jun 30, 2004 | 58.96 | 59.54 | 58.94 | 59.54 | 629,753 | +0.47(+0.80%) |
Jun 29, 2004 | 59.26 | 59.42 | 58.91 | 59.07 | 535,141 | -0.19(-0.33%) |
Jun 28, 2004 | 59.88 | 60.11 | 59.16 | 59.26 | 491,277 | -0.56(-0.94%) |
Jun 25, 2004 | 59.83 | 60.10 | 59.64 | 59.82 | 312,852 | +0.10(+0.17%) |
Jun 24, 2004 | 60.13 | 60.41 | 59.67 | 59.72 | 381,010 | -0.42(-0.70%) |
Jun 23, 2004 | 60.01 | 60.31 | 59.76 | 60.14 | 573,202 | +0.05(+0.09%) |
Jun 22, 2004 | 60.09 | 60.38 | 59.68 | 60.09 | 461,315 | -0.19(-0.31%) |
Jun 21, 2004 | 60.42 | 60.42 | 59.67 | 60.27 | 820,596 | -0.26(-0.43%) |
Jun 18, 2004 | 60.21 | 60.72 | 60.16 | 60.53 | 640,280 | +0.14(+0.23%) |
Jun 17, 2004 | 59.27 | 60.62 | 59.26 | 60.39 | 781,455 | +1.12(+1.89%) |
Jun 16, 2004 | 60.68 | 60.69 | 59.13 | 59.27 | 1,624,456 | -1.78(-2.91%) |
Jun 15, 2004 | 61.46 | 61.57 | 60.62 | 61.05 | 501,805 | -0.22(-0.36%) |
Jun 14, 2004 | 61.50 | 61.65 | 61.09 | 61.27 | 367,918 | -0.36(-0.59%) |
Jun 10, 2004 | 61.50 | 61.94 | 61.24 | 61.64 | 535,951 | -0.67(-1.08%) |
Jun 09, 2004 | 62.73 | 62.73 | 62.19 | 62.31 | 310,692 | -0.38(-0.60%) |
Jun 08, 2004 | 62.94 | 63.12 | 62.42 | 62.69 | 286,533 | -0.34(-0.54%) |
Jun 07, 2004 | 61.90 | 63.03 | 61.90 | 63.03 | 468,738 | +1.16(+1.88%) |
Jun 04, 2004 | 61.21 | 62.07 | 61.21 | 61.87 | 301,515 | +0.77(+1.26%) |
Jun 03, 2004 | 61.46 | 61.71 | 60.94 | 61.10 | 433,647 | -0.37(-0.60%) |
Jun 02, 2004 | 60.57 | 61.54 | 60.44 | 61.47 | 367,648 | +1.08(+1.79%) |
Jun 01, 2004 | 60.53 | 60.62 | 60.09 | 60.39 | 325,674 | -0.26(-0.43%) |
May 28, 2004 | 60.01 | 60.68 | 59.87 | 60.64 | 1,022,235 | +0.70(+1.17%) |
May 27, 2004 | 60.01 | 60.46 | 59.63 | 59.94 | 336,876 | -0.07(-0.12%) |
May 26, 2004 | 59.80 | 60.14 | 59.35 | 60.01 | 472,382 | +0.15(+0.25%) |
May 25, 2004 | 59.59 | 60.00 | 58.81 | 59.87 | 534,737 | +0.24(+0.40%) |
May 24, 2004 | 59.42 | 59.94 | 59.27 | 59.63 | 353,477 | +0.35(+0.59%) |
May 21, 2004 | 58.42 | 59.55 | 58.42 | 59.28 | 407,463 | +0.82(+1.41%) |
May 20, 2004 | 57.87 | 58.57 | 57.72 | 58.46 | 403,549 | +0.73(+1.26%) |
May 19, 2004 | 58.42 | 59.17 | 57.71 | 57.73 | 708,708 | -0.47(-0.80%) |
May 18, 2004 | 58.91 | 59.14 | 57.79 | 58.20 | 1,049,364 | -0.70(-1.18%) |
May 17, 2004 | 59.42 | 59.49 | 58.50 | 58.90 | 392,887 | -0.75(-1.25%) |
May 14, 2004 | 59.45 | 60.05 | 59.35 | 59.64 | 335,256 | +0.13(+0.21%) |
May 13, 2004 | 59.63 | 60.20 | 59.37 | 59.52 | 325,539 | -0.21(-0.36%) |
May 12, 2004 | 60.09 | 60.09 | 58.46 | 59.73 | 610,723 | -0.36(-0.59%) |
May 11, 2004 | 59.66 | 60.24 | 59.44 | 60.09 | 662,010 | +0.62(+1.03%) |
May 10, 2004 | 60.09 | 60.26 | 58.98 | 59.47 | 786,854 | -1.17(-1.93%) |
May 07, 2004 | 61.85 | 61.85 | 60.46 | 60.64 | 476,701 | -1.43(-2.30%) |
May 06, 2004 | 62.31 | 62.53 | 61.94 | 62.07 | 487,768 | -0.83(-1.32%) |
May 05, 2004 | 62.93 | 63.27 | 62.68 | 62.90 | 338,495 | +0.07(+0.12%) |
May 04, 2004 | 62.99 | 63.52 | 62.66 | 62.83 | 598,846 | -0.20(-0.32%) |
May 03, 2004 | 63.11 | 63.35 | 62.90 | 63.03 | 777,676 | -0.08(-0.13%) |
Apr 30, 2004 | 63.16 | 63.50 | 62.98 | 63.11 | 448,088 | -0.06(-0.09%) |
Apr 29, 2004 | 63.20 | 63.70 | 62.88 | 63.17 | 450,787 | -0.03(-0.05%) |
Apr 28, 2004 | 63.46 | 63.53 | 62.98 | 63.20 | 443,229 | -0.22(-0.35%) |
Apr 27, 2004 | 62.83 | 63.50 | 62.76 | 63.42 | 407,733 | +0.59(+0.94%) |
Apr 26, 2004 | 63.05 | 63.57 | 62.70 | 62.83 | 447,413 | -0.30(-0.47%) |
Apr 23, 2004 | 63.87 | 63.87 | 62.99 | 63.13 | 249,418 | -0.63(-0.99%) |
Apr 22, 2004 | 63.45 | 64.63 | 63.04 | 63.76 | 698,721 | +0.30(+0.48%) |
Apr 21, 2004 | 63.29 | 63.82 | 62.90 | 63.45 | 632,587 | -0.01(-0.02%) |
Apr 20, 2004 | 63.90 | 64.83 | 63.47 | 63.47 | 1,000,776 | -2.07(-3.15%) |
Apr 19, 2004 | 64.46 | 65.53 | 64.46 | 65.53 | 455,241 | +0.98(+1.51%) |
Apr 16, 2004 | 63.87 | 64.67 | 63.68 | 64.56 | 517,731 | +0.62(+0.97%) |
Apr 15, 2004 | 63.65 | 64.10 | 63.36 | 63.93 | 424,604 | +0.19(+0.30%) |
Apr 14, 2004 | 64.24 | 64.56 | 63.46 | 63.74 | 557,681 | -0.81(-1.26%) |
Apr 13, 2004 | 65.54 | 65.61 | 64.56 | 64.56 | 257,515 | -0.91(-1.39%) |
Apr 12, 2004 | 65.65 | 65.94 | 65.39 | 65.47 | 343,219 | -0.24(-0.37%) |
Apr 08, 2004 | 66.30 | 66.53 | 65.71 | 65.71 | 414,347 | -0.53(-0.79%) |
Apr 07, 2004 | 66.54 | 66.66 | 66.09 | 66.24 | 288,153 | -0.33(-0.50%) |
Apr 06, 2004 | 65.86 | 67.18 | 65.79 | 66.57 | 751,493 | +0.53(+0.80%) |
Apr 05, 2004 | 64.37 | 66.09 | 64.35 | 66.05 | 590,073 | +1.59(+2.46%) |
Apr 02, 2004 | 64.95 | 65.16 | 64.13 | 64.46 | 404,359 | -0.30(-0.47%) |
Apr 01, 2004 | 63.38 | 64.99 | 63.24 | 64.76 | 367,378 | +1.46(+2.31%) |
Mar 31, 2004 | 62.96 | 63.61 | 62.68 | 63.30 | 264,534 | +0.42(+0.67%) |
Mar 30, 2004 | 62.62 | 62.96 | 62.58 | 62.88 | 267,233 | +0.26(+0.41%) |
Mar 29, 2004 | 61.85 | 62.79 | 61.85 | 62.62 | 296,116 | +0.96(+1.55%) |
Mar 26, 2004 | 62.05 | 62.18 | 61.67 | 61.67 | 274,251 | -0.49(-0.79%) |
Mar 25, 2004 | 61.50 | 62.68 | 61.44 | 62.16 | 352,667 | +1.03(+1.68%) |
Mar 24, 2004 | 61.90 | 62.04 | 60.88 | 61.13 | 350,642 | -0.60(-0.97%) |
Mar 23, 2004 | 62.09 | 62.31 | 61.71 | 61.73 | 227,553 | -0.26(-0.42%) |
Mar 22, 2004 | 62.68 | 62.68 | 61.75 | 61.99 | 244,019 | -0.79(-1.26%) |
Mar 19, 2004 | 62.92 | 63.27 | 62.68 | 62.78 | 201,100 | -0.21(-0.33%) |
Mar 18, 2004 | 63.53 | 63.53 | 62.39 | 62.99 | 298,275 | -0.61(-0.96%) |
Mar 17, 2004 | 63.27 | 63.65 | 63.07 | 63.59 | 283,159 | +0.33(+0.52%) |
Mar 16, 2004 | 62.42 | 63.51 | 62.25 | 63.27 | 443,499 | +1.18(+1.90%) |
Mar 15, 2004 | 64.29 | 64.39 | 61.43 | 62.09 | 432,702 | -2.22(-3.45%) |
Mar 12, 2004 | 63.43 | 64.34 | 63.43 | 64.30 | 388,433 | +1.02(+1.62%) |
Mar 11, 2004 | 64.25 | 64.53 | 63.27 | 63.28 | 526,099 | -0.96(-1.50%) |
Mar 10, 2004 | 64.52 | 64.67 | 64.16 | 64.25 | 279,920 | -0.16(-0.25%) |
Mar 09, 2004 | 64.68 | 64.76 | 64.06 | 64.41 | 250,362 | -0.27(-0.42%) |
Mar 08, 2004 | 65.13 | 65.29 | 64.68 | 64.68 | 144,953 | -0.43(-0.66%) |
Mar 05, 2004 | 64.50 | 65.23 | 64.48 | 65.11 | 177,075 | +0.54(+0.84%) |
Mar 04, 2004 | 65.18 | 65.20 | 64.50 | 64.57 | 218,510 | -0.54(-0.83%) |
Mar 03, 2004 | 64.58 | 65.24 | 64.46 | 65.11 | 178,560 | +0.53(+0.83%) |
Mar 02, 2004 | 65.10 | 65.57 | 64.48 | 64.58 | 416,641 | -0.50(-0.77%) |
Mar 01, 2004 | 64.87 | 65.35 | 64.87 | 65.08 | 299,760 | +0.33(+0.51%) |
Feb 27, 2004 | 64.13 | 64.79 | 64.09 | 64.75 | 383,979 | +0.70(+1.09%) |
Feb 26, 2004 | 63.27 | 64.22 | 63.06 | 64.05 | 301,110 | +0.76(+1.19%) |
Feb 25, 2004 | 62.83 | 63.42 | 62.79 | 63.30 | 403,549 | +0.62(+0.99%) |
Feb 24, 2004 | 63.19 | 63.22 | 62.39 | 62.67 | 368,458 | -0.41(-0.65%) |
Feb 23, 2004 | 63.57 | 63.57 | 62.98 | 63.08 | 310,827 | -0.41(-0.64%) |
Feb 20, 2004 | 63.65 | 63.82 | 63.22 | 63.49 | 275,466 | -0.16(-0.26%) |
Feb 19, 2004 | 63.87 | 64.05 | 63.57 | 63.65 | 542,295 | -0.03(-0.05%) |
Feb 18, 2004 | 64.31 | 64.33 | 63.54 | 63.68 | 355,366 | -0.52(-0.81%) |
Feb 17, 2004 | 64.12 | 64.31 | 63.99 | 64.20 | 380,740 | +0.07(+0.12%) |
Feb 13, 2004 | 64.83 | 65.14 | 63.79 | 64.13 | 278,300 | -0.48(-0.75%) |
Feb 12, 2004 | 65.13 | 65.28 | 64.39 | 64.61 | 246,313 | -0.26(-0.40%) |
Feb 11, 2004 | 65.79 | 65.79 | 63.75 | 64.87 | 438,910 | +0.24(+0.38%) |
Feb 10, 2004 | 65.76 | 65.87 | 64.28 | 64.62 | 602,625 | -1.13(-1.71%) |
Feb 09, 2004 | 65.95 | 66.16 | 65.61 | 65.75 | 251,712 | +0.17(+0.26%) |
Feb 06, 2004 | 65.25 | 65.79 | 65.25 | 65.58 | 319,735 | +0.30(+0.47%) |
Feb 05, 2004 | 65.20 | 65.47 | 64.46 | 65.28 | 405,844 | -0.07(-0.11%) |
Feb 04, 2004 | 65.20 | 65.39 | 64.28 | 65.35 | 1,006,309 | +0.44(+0.69%) |
Feb 03, 2004 | 63.90 | 65.13 | 63.65 | 64.91 | 1,370,179 | +1.37(+2.16%) |
Feb 02, 2004 | 62.98 | 63.57 | 62.85 | 63.53 | 456,456 | +0.50(+0.79%) |
Jan 30, 2004 | 62.65 | 63.09 | 62.03 | 63.04 | 529,608 | +0.36(+0.57%) |
Jan 29, 2004 | 63.22 | 63.64 | 62.16 | 62.68 | 463,474 | -0.52(-0.82%) |
Jan 28, 2004 | 64.76 | 65.13 | 63.20 | 63.20 | 335,526 | -1.19(-1.84%) |
Jan 27, 2004 | 64.76 | 64.89 | 64.13 | 64.39 | 270,607 | -0.63(-0.97%) |
Jan 26, 2004 | 64.31 | 65.24 | 64.28 | 65.02 | 336,741 | +0.78(+1.21%) |
Jan 23, 2004 | 64.46 | 64.74 | 64.14 | 64.24 | 297,466 | -0.13(-0.21%) |
Jan 22, 2004 | 64.88 | 65.05 | 64.13 | 64.37 | 282,484 | -0.45(-0.70%) |
Jan 21, 2004 | 64.02 | 64.94 | 63.91 | 64.82 | 463,339 | +0.85(+1.33%) |
Jan 20, 2004 | 64.02 | 64.02 | 63.18 | 63.97 | 723,420 | +0.00(+0.00%) |
Jan 16, 2004 | 63.57 | 64.06 | 63.55 | 63.97 | 264,129 | +0.33(+0.51%) |
Jan 15, 2004 | 63.25 | 63.76 | 62.68 | 63.65 | 247,123 | +0.47(+0.75%) |
Jan 14, 2004 | 63.05 | 63.98 | 63.05 | 63.17 | 706,279 | -0.04(-0.07%) |
Jan 13, 2004 | 63.87 | 64.39 | 63.06 | 63.22 | 363,869 | -0.62(-0.96%) |
Jan 12, 2004 | 61.87 | 63.84 | 61.87 | 63.83 | 722,880 | +1.95(+3.15%) |
Jan 09, 2004 | 61.05 | 61.97 | 61.05 | 61.88 | 501,265 | +0.58(+0.94%) |
Jan 08, 2004 | 61.95 | 61.95 | 61.27 | 61.30 | 501,535 | -0.83(-1.34%) |
Jan 07, 2004 | 61.76 | 62.35 | 61.46 | 62.13 | 352,262 | +0.64(+1.05%) |
Jan 06, 2004 | 61.65 | 61.98 | 61.44 | 61.49 | 475,216 | -0.27(-0.43%) |
Jan 05, 2004 | 62.10 | 62.31 | 61.65 | 61.76 | 557,276 | -0.34(-0.55%) |
Jan 02, 2004 | 62.31 | 62.61 | 61.91 | 62.10 | 324,594 | -0.59(-0.93%) |
Dec 31, 2003 | 62.61 | 63.16 | 62.53 | 62.68 | 315,281 | +0.20(+0.32%) |
Dec 30, 2003 | 62.16 | 62.56 | 61.93 | 62.48 | 243,614 | +0.25(+0.40%) |
Dec 29, 2003 | 61.67 | 62.31 | 61.67 | 62.23 | 271,282 | +0.56(+0.90%) |
Dec 26, 2003 | 61.42 | 62.16 | 61.39 | 61.67 | 217,430 | +0.17(+0.28%) |
Dec 24, 2003 | 61.53 | 61.94 | 61.50 | 61.50 | 129,837 | +0.00(+0.00%) |
Dec 23, 2003 | 61.65 | 61.87 | 61.49 | 61.50 | 297,331 | -0.11(-0.18%) |
Dec 22, 2003 | 62.05 | 62.05 | 61.32 | 61.62 | 523,804 | -0.44(-0.70%) |
Dec 19, 2003 | 61.39 | 62.05 | 61.20 | 62.05 | 369,538 | +0.78(+1.27%) |
Dec 18, 2003 | 60.94 | 61.31 | 60.68 | 61.27 | 317,441 | +0.67(+1.11%) |
Dec 17, 2003 | 60.16 | 60.46 | 59.83 | 60.60 | 304,349 | +0.39(+0.65%) |
Dec 16, 2003 | 59.70 | 60.50 | 59.30 | 60.21 | 553,632 | +0.71(+1.20%) |
Dec 15, 2003 | 60.76 | 60.80 | 59.42 | 59.50 | 357,931 | -0.74(-1.23%) |
Dec 12, 2003 | 60.20 | 60.38 | 59.91 | 60.24 | 241,859 | +0.11(+0.18%) |
Dec 11, 2003 | 59.56 | 60.26 | 59.47 | 60.13 | 286,938 | +0.41(+0.70%) |
Dec 10, 2003 | 61.20 | 61.20 | 59.30 | 59.71 | 712,083 | -1.39(-2.27%) |
Dec 09, 2003 | 61.40 | 61.55 | 61.06 | 61.10 | 371,157 | -0.25(-0.41%) |
Dec 08, 2003 | 60.99 | 61.35 | 60.85 | 61.35 | 208,388 | +0.18(+0.29%) |
Dec 05, 2003 | 60.76 | 61.57 | 60.76 | 61.17 | 427,978 | +0.27(+0.45%) |
Dec 04, 2003 | 60.24 | 60.83 | 60.17 | 60.90 | 364,679 | +0.59(+0.97%) |
Dec 03, 2003 | 61.39 | 61.39 | 60.17 | 60.31 | 376,691 | -0.74(-1.21%) |
Dec 02, 2003 | 61.38 | 61.45 | 60.82 | 61.05 | 395,451 | -0.40(-0.65%) |
Dec 01, 2003 | 61.20 | 61.59 | 61.05 | 61.45 | 345,784 | +0.56(+0.91%) |
Nov 28, 2003 | 60.53 | 60.90 | 60.33 | 60.90 | 121,199 | +0.34(+0.56%) |
Nov 26, 2003 | 60.50 | 60.61 | 59.89 | 60.56 | 327,023 | +0.32(+0.53%) |
Nov 25, 2003 | 59.75 | 60.35 | 59.75 | 60.24 | 499,375 | +0.59(+0.99%) |
Nov 24, 2003 | 58.24 | 59.68 | 58.16 | 59.64 | 492,627 | +1.52(+2.61%) |
Nov 21, 2003 | 58.59 | 58.60 | 58.06 | 58.13 | 191,787 | -0.26(-0.44%) |
Nov 20, 2003 | 58.83 | 58.83 | 58.04 | 58.38 | 513,547 | -0.50(-0.86%) |
Nov 19, 2003 | 59.27 | 59.27 | 58.23 | 58.89 | 551,068 | -0.44(-0.75%) |
Nov 18, 2003 | 59.68 | 59.94 | 59.33 | 59.33 | 320,950 | -0.31(-0.52%) |
Nov 17, 2003 | 59.47 | 59.81 | 59.15 | 59.64 | 326,348 | -0.21(-0.35%) |
Nov 14, 2003 | 60.50 | 60.52 | 59.78 | 59.85 | 458,481 | -0.50(-0.83%) |
Nov 13, 2003 | 59.57 | 60.50 | 59.57 | 60.36 | 601,410 | +0.94(+1.58%) |
Nov 12, 2003 | 59.74 | 59.93 | 59.36 | 59.41 | 487,633 | -0.22(-0.37%) |
Nov 11, 2003 | 60.19 | 60.19 | 59.53 | 59.64 | 698,856 | -0.52(-0.86%) |
Nov 10, 2003 | 60.76 | 61.08 | 60.01 | 60.16 | 315,146 | -0.60(-0.99%) |
Nov 07, 2003 | 61.94 | 61.94 | 60.53 | 60.76 | 642,035 | -1.07(-1.74%) |
Nov 06, 2003 | 61.76 | 61.83 | 61.10 | 61.83 | 389,648 | +0.26(+0.42%) |
Nov 05, 2003 | 62.22 | 61.57 | 60.83 | 61.57 | 349,428 | -0.03(-0.05%) |
Nov 04, 2003 | 62.22 | 62.22 | 61.42 | 61.60 | 413,195 | -0.64(-1.02%) |
Nov 03, 2003 | 61.46 | 62.24 | 61.87 | 62.24 | 443,634 | +0.78(+1.27%) |
Oct 31, 2003 | 62.01 | 62.02 | 61.29 | 61.46 | 330,532 | -0.25(-0.41%) |
Oct 30, 2003 | 62.02 | 62.02 | 61.42 | 61.71 | 267,638 | -0.19(-0.31%) |
Oct 29, 2003 | 61.13 | 62.76 | 60.89 | 61.90 | 704,929 | +0.79(+1.29%) |
Oct 28, 2003 | 61.38 | 61.47 | 60.50 | 61.12 | 633,937 | -0.10(-0.17%) |
Oct 27, 2003 | 61.53 | 61.81 | 61.19 | 61.22 | 470,088 | -0.31(-0.51%) |
Oct 24, 2003 | 62.16 | 62.16 | 60.96 | 61.53 | 555,386 | -0.65(-1.05%) |
Oct 23, 2003 | 61.27 | 62.50 | 60.98 | 62.19 | 796,571 | +0.82(+1.34%) |
Oct 22, 2003 | 61.24 | 62.68 | 60.83 | 61.36 | 1,208,624 | +0.13(+0.21%) |
Oct 21, 2003 | 57.98 | 62.30 | 57.97 | 61.24 | 4,147,114 | +4.55(+8.02%) |
Oct 20, 2003 | 57.70 | 57.70 | 56.16 | 56.69 | 1,722,036 | -1.02(-1.76%) |
Oct 17, 2003 | 59.76 | 58.53 | 57.35 | 57.70 | 1,869,825 | -2.05(-3.43%) |
Oct 16, 2003 | 59.27 | 59.80 | 59.27 | 59.76 | 344,569 | +0.48(+0.81%) |
Oct 15, 2003 | 59.17 | 59.57 | 58.80 | 59.27 | 237,675 | +0.22(+0.38%) |
Oct 14, 2003 | 58.76 | 59.09 | 58.70 | 59.05 | 474,677 | +0.16(+0.26%) |
Oct 13, 2003 | 58.68 | 59.18 | 58.68 | 58.90 | 275,061 | +0.36(+0.61%) |
Oct 10, 2003 | 58.83 | 58.83 | 58.15 | 58.54 | 296,386 | -0.33(-0.55%) |
Oct 09, 2003 | 58.48 | 58.48 | 58.36 | 58.87 | 743,395 | -0.27(-0.45%) |
Oct 08, 2003 | 58.31 | 59.20 | 58.31 | 59.13 | 467,658 | +0.84(+1.44%) |
Oct 07, 2003 | 58.38 | 58.47 | 58.06 | 58.30 | 327,023 | -0.08(-0.14%) |
Oct 06, 2003 | 57.91 | 58.47 | 57.61 | 58.38 | 323,109 | +0.47(+0.81%) |
Oct 03, 2003 | 57.64 | 58.16 | 57.64 | 57.91 | 452,947 | +0.70(+1.23%) |
Oct 02, 2003 | 57.08 | 57.21 | 56.87 | 57.21 | 281,944 | +0.01(+0.01%) |