Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 45.70 | 45.88 | 44.90 | 45.80 | 788,500 | +0.02(+0.04%) |
Sep 29, 2004 | 46.10 | 46.10 | 45.67 | 45.78 | 333,100 | -0.17(-0.37%) |
Sep 28, 2004 | 45.75 | 46.09 | 45.27 | 45.95 | 520,300 | +0.25(+0.55%) |
Sep 27, 2004 | 45.85 | 45.86 | 45.47 | 45.70 | 511,900 | -0.31(-0.67%) |
Sep 24, 2004 | 46.23 | 46.23 | 45.86 | 46.01 | 234,400 | -0.28(-0.60%) |
Sep 23, 2004 | 46.60 | 46.81 | 46.26 | 46.29 | 365,400 | -0.24(-0.52%) |
Sep 22, 2004 | 47.10 | 47.10 | 46.23 | 46.53 | 490,400 | -0.72(-1.52%) |
Sep 21, 2004 | 46.84 | 47.39 | 46.52 | 47.25 | 874,800 | +0.42(+0.90%) |
Sep 20, 2004 | 46.63 | 46.99 | 46.45 | 46.83 | 765,000 | +0.42(+0.90%) |
Sep 17, 2004 | 46.00 | 46.50 | 46.00 | 46.41 | 522,900 | +0.41(+0.89%) |
Sep 16, 2004 | 45.16 | 46.30 | 45.16 | 46.00 | 610,800 | +0.84(+1.86%) |
Sep 15, 2004 | 44.40 | 45.21 | 44.36 | 45.16 | 553,900 | +0.81(+1.83%) |
Sep 14, 2004 | 44.20 | 44.45 | 44.15 | 44.35 | 241,000 | +0.08(+0.18%) |
Sep 13, 2004 | 44.25 | 44.35 | 44.11 | 44.27 | 326,900 | +0.12(+0.27%) |
Sep 10, 2004 | 43.97 | 44.37 | 43.76 | 44.15 | 505,300 | +0.15(+0.34%) |
Sep 09, 2004 | 44.44 | 44.47 | 43.85 | 44.00 | 383,800 | -0.44(-0.99%) |
Sep 08, 2004 | 44.39 | 44.72 | 44.24 | 44.44 | 347,800 | -0.01(-0.02%) |
Sep 07, 2004 | 44.10 | 44.48 | 44.10 | 44.45 | 229,000 | +0.45(+1.02%) |
Sep 03, 2004 | 44.30 | 44.40 | 43.80 | 44.00 | 185,900 | -0.38(-0.86%) |
Sep 02, 2004 | 44.00 | 44.70 | 43.90 | 44.38 | 279,800 | +0.31(+0.70%) |
Sep 01, 2004 | 43.58 | 44.30 | 43.51 | 44.07 | 363,500 | +0.52(+1.19%) |
Aug 31, 2004 | 43.40 | 43.74 | 43.26 | 43.55 | 340,600 | +0.22(+0.51%) |
Aug 30, 2004 | 44.14 | 44.18 | 43.26 | 43.33 | 205,100 | -0.81(-1.84%) |
Aug 27, 2004 | 43.38 | 44.28 | 43.33 | 44.14 | 377,500 | +0.88(+2.03%) |
Aug 26, 2004 | 43.43 | 43.46 | 43.20 | 43.26 | 220,700 | -0.23(-0.53%) |
Aug 25, 2004 | 43.49 | 43.58 | 43.20 | 43.49 | 227,600 | -0.04(-0.09%) |
Aug 24, 2004 | 43.45 | 43.57 | 43.25 | 43.53 | 304,700 | +0.22(+0.51%) |
Aug 23, 2004 | 43.45 | 43.59 | 43.10 | 43.31 | 317,200 | -0.09(-0.21%) |
Aug 20, 2004 | 42.90 | 43.51 | 42.85 | 43.40 | 261,900 | +0.38(+0.88%) |
Aug 19, 2004 | 42.80 | 43.19 | 42.54 | 43.02 | 467,300 | +0.25(+0.58%) |
Aug 18, 2004 | 42.58 | 42.93 | 42.45 | 42.77 | 542,200 | +0.21(+0.49%) |
Aug 17, 2004 | 42.40 | 42.81 | 42.27 | 42.56 | 508,100 | +0.28(+0.66%) |
Aug 16, 2004 | 41.75 | 42.35 | 41.75 | 42.28 | 539,000 | +0.52(+1.25%) |
Aug 13, 2004 | 42.04 | 42.23 | 41.57 | 41.76 | 216,100 | -0.15(-0.36%) |
Aug 12, 2004 | 42.65 | 42.71 | 41.89 | 41.91 | 379,900 | -0.86(-2.01%) |
Aug 11, 2004 | 42.35 | 42.94 | 42.01 | 42.77 | 445,400 | +0.40(+0.94%) |
Aug 10, 2004 | 41.95 | 42.42 | 41.88 | 42.37 | 574,200 | +0.56(+1.34%) |
Aug 09, 2004 | 42.42 | 42.49 | 41.67 | 41.81 | 482,100 | -0.47(-1.11%) |
Aug 06, 2004 | 43.12 | 43.12 | 42.07 | 42.28 | 834,700 | -0.85(-1.97%) |
Aug 05, 2004 | 44.15 | 44.15 | 43.06 | 43.13 | 615,000 | -0.85(-1.93%) |
Aug 04, 2004 | 44.45 | 44.51 | 43.78 | 43.98 | 542,400 | -0.52(-1.17%) |
Aug 03, 2004 | 45.40 | 45.44 | 44.46 | 44.50 | 501,200 | -1.00(-2.20%) |
Aug 02, 2004 | 44.90 | 45.50 | 44.44 | 45.50 | 591,700 | +0.43(+0.95%) |
Jul 30, 2004 | 45.15 | 45.20 | 44.67 | 45.07 | 532,400 | -0.04(-0.09%) |
Jul 29, 2004 | 43.80 | 45.90 | 43.78 | 45.11 | 1,992,500 | +2.36(+5.52%) |
Jul 28, 2004 | 43.28 | 43.28 | 42.50 | 42.75 | 628,500 | -0.52(-1.20%) |
Jul 27, 2004 | 42.79 | 43.33 | 42.63 | 43.27 | 602,100 | +0.63(+1.48%) |
Jul 26, 2004 | 42.62 | 42.96 | 42.60 | 42.64 | 569,700 | +0.02(+0.05%) |
Jul 23, 2004 | 43.00 | 43.10 | 42.61 | 42.62 | 258,400 | -0.37(-0.86%) |
Jul 22, 2004 | 43.21 | 43.28 | 42.92 | 42.99 | 760,400 | -0.30(-0.69%) |
Jul 21, 2004 | 44.11 | 44.20 | 43.24 | 43.29 | 1,144,700 | -0.57(-1.30%) |
Jul 20, 2004 | 43.53 | 43.88 | 43.30 | 43.86 | 430,300 | +0.33(+0.76%) |
Jul 19, 2004 | 44.04 | 44.04 | 43.33 | 43.53 | 463,400 | -0.51(-1.16%) |
Jul 16, 2004 | 44.43 | 44.43 | 44.00 | 44.04 | 691,500 | -0.38(-0.86%) |
Jul 15, 2004 | 44.84 | 44.84 | 44.23 | 44.42 | 534,800 | -0.28(-0.63%) |
Jul 14, 2004 | 44.18 | 45.14 | 44.17 | 44.70 | 1,328,900 | +0.41(+0.93%) |
Jul 13, 2004 | 43.85 | 44.30 | 43.75 | 44.29 | 844,900 | +0.57(+1.30%) |
Jul 12, 2004 | 43.31 | 43.75 | 43.00 | 43.72 | 1,077,800 | +0.65(+1.51%) |
Jul 09, 2004 | 43.55 | 43.73 | 42.78 | 43.07 | 1,122,600 | -0.48(-1.10%) |
Jul 08, 2004 | 44.35 | 44.36 | 43.50 | 43.55 | 652,300 | -0.64(-1.45%) |
Jul 07, 2004 | 44.43 | 44.53 | 43.94 | 44.19 | 1,754,100 | -0.29(-0.65%) |
Jul 06, 2004 | 43.74 | 44.63 | 43.67 | 44.48 | 1,308,400 | +0.75(+1.72%) |
Jul 02, 2004 | 43.48 | 44.15 | 42.37 | 43.73 | 1,752,900 | +0.51(+1.18%) |
Jul 01, 2004 | 48.10 | 48.15 | 42.70 | 43.22 | 5,040,000 | -5.65(-11.56%) |
Jun 30, 2004 | 47.80 | 48.97 | 47.80 | 48.87 | 533,200 | +1.25(+2.62%) |
Jun 29, 2004 | 46.65 | 47.70 | 46.62 | 47.62 | 556,000 | +1.13(+2.43%) |
Jun 28, 2004 | 47.29 | 47.29 | 46.41 | 46.49 | 205,000 | -0.76(-1.61%) |
Jun 25, 2004 | 46.65 | 47.28 | 46.65 | 47.25 | 222,000 | +0.71(+1.53%) |
Jun 24, 2004 | 46.33 | 46.90 | 46.25 | 46.54 | 230,600 | +0.25(+0.54%) |
Jun 23, 2004 | 45.40 | 46.29 | 45.40 | 46.29 | 173,800 | +1.01(+2.23%) |
Jun 22, 2004 | 44.99 | 45.33 | 44.78 | 45.28 | 244,000 | +0.54(+1.21%) |
Jun 21, 2004 | 45.17 | 45.26 | 44.73 | 44.74 | 311,600 | -0.42(-0.93%) |
Jun 18, 2004 | 45.40 | 45.58 | 45.11 | 45.16 | 157,200 | -0.36(-0.79%) |
Jun 17, 2004 | 46.15 | 46.18 | 45.33 | 45.52 | 208,000 | -0.67(-1.45%) |
Jun 16, 2004 | 45.65 | 46.29 | 45.55 | 46.19 | 254,100 | +0.79(+1.74%) |
Jun 15, 2004 | 45.41 | 45.54 | 45.08 | 45.40 | 153,400 | +0.00(+0.00%) |
Jun 14, 2004 | 45.55 | 45.66 | 45.06 | 45.40 | 237,600 | -0.12(-0.26%) |
Jun 10, 2004 | 45.14 | 45.54 | 44.81 | 45.52 | 556,800 | +0.28(+0.62%) |
Jun 09, 2004 | 45.34 | 45.45 | 45.00 | 45.24 | 311,700 | -0.09(-0.20%) |
Jun 08, 2004 | 45.10 | 45.50 | 45.05 | 45.33 | 224,700 | +0.08(+0.18%) |
Jun 07, 2004 | 44.72 | 45.30 | 44.68 | 45.25 | 271,300 | +0.33(+0.73%) |
Jun 04, 2004 | 44.85 | 45.08 | 44.62 | 44.92 | 106,700 | +0.27(+0.60%) |
Jun 03, 2004 | 45.53 | 45.87 | 44.65 | 44.65 | 130,900 | -0.81(-1.78%) |
Jun 02, 2004 | 45.78 | 45.99 | 45.46 | 45.46 | 178,700 | -0.17(-0.37%) |
Jun 01, 2004 | 45.00 | 45.64 | 44.91 | 45.63 | 218,300 | +0.55(+1.22%) |
May 28, 2004 | 45.05 | 45.26 | 44.86 | 45.08 | 169,900 | +0.08(+0.18%) |
May 27, 2004 | 44.66 | 45.17 | 44.57 | 45.00 | 234,500 | +0.35(+0.78%) |
May 26, 2004 | 43.75 | 44.71 | 43.75 | 44.65 | 261,300 | +0.75(+1.71%) |
May 25, 2004 | 43.95 | 44.20 | 43.71 | 43.90 | 468,800 | -0.10(-0.23%) |
May 24, 2004 | 44.15 | 44.57 | 43.81 | 44.00 | 222,400 | +0.06(+0.14%) |
May 21, 2004 | 43.75 | 44.30 | 43.70 | 43.94 | 252,600 | +0.13(+0.30%) |
May 20, 2004 | 44.00 | 44.36 | 43.71 | 43.81 | 286,600 | -0.26(-0.59%) |
May 19, 2004 | 44.40 | 44.76 | 44.04 | 44.07 | 306,200 | +0.07(+0.16%) |
May 18, 2004 | 44.05 | 44.39 | 43.93 | 44.00 | 260,600 | -0.13(-0.29%) |
May 17, 2004 | 44.45 | 44.45 | 43.80 | 44.13 | 328,300 | -0.42(-0.94%) |
May 14, 2004 | 44.81 | 45.12 | 44.40 | 44.55 | 287,700 | -0.22(-0.49%) |
May 13, 2004 | 44.02 | 44.98 | 43.88 | 44.77 | 465,100 | +0.77(+1.75%) |
May 12, 2004 | 44.67 | 44.67 | 43.39 | 44.00 | 659,100 | -0.66(-1.48%) |
May 11, 2004 | 44.54 | 44.90 | 44.31 | 44.66 | 463,800 | +0.12(+0.27%) |
May 10, 2004 | 45.35 | 45.43 | 44.49 | 44.54 | 743,300 | -0.81(-1.79%) |
May 07, 2004 | 45.95 | 46.20 | 45.35 | 45.35 | 396,700 | -0.70(-1.52%) |
May 06, 2004 | 46.45 | 46.45 | 45.94 | 46.05 | 475,000 | -0.45(-0.97%) |
May 05, 2004 | 46.50 | 46.97 | 46.30 | 46.50 | 599,800 | +0.10(+0.22%) |
May 04, 2004 | 45.80 | 46.63 | 45.42 | 46.40 | 574,700 | +0.52(+1.13%) |
May 03, 2004 | 45.95 | 46.62 | 45.59 | 45.88 | 603,300 | -0.12(-0.26%) |
Apr 30, 2004 | 46.15 | 46.33 | 45.84 | 46.00 | 342,100 | +0.00(+0.00%) |
Apr 29, 2004 | 47.00 | 47.05 | 45.45 | 46.00 | 785,100 | -0.56(-1.20%) |
Apr 28, 2004 | 47.15 | 47.15 | 46.13 | 46.56 | 264,100 | -0.54(-1.15%) |
Apr 27, 2004 | 46.74 | 47.30 | 46.51 | 47.10 | 434,900 | +0.37(+0.79%) |
Apr 26, 2004 | 45.82 | 47.60 | 45.82 | 46.73 | 472,200 | +1.01(+2.21%) |
Apr 23, 2004 | 46.10 | 46.46 | 45.30 | 45.72 | 194,700 | -0.27(-0.59%) |
Apr 22, 2004 | 45.73 | 46.17 | 45.59 | 45.99 | 365,600 | +0.33(+0.72%) |
Apr 21, 2004 | 45.52 | 45.77 | 45.31 | 45.66 | 373,700 | +0.14(+0.31%) |
Apr 20, 2004 | 45.80 | 46.20 | 45.50 | 45.52 | 222,200 | -0.17(-0.37%) |
Apr 19, 2004 | 45.60 | 46.00 | 45.35 | 45.69 | 387,800 | +0.19(+0.42%) |
Apr 16, 2004 | 45.76 | 45.76 | 45.41 | 45.50 | 335,600 | -0.34(-0.74%) |
Apr 15, 2004 | 45.67 | 45.95 | 45.34 | 45.84 | 408,200 | +0.17(+0.37%) |
Apr 14, 2004 | 45.35 | 45.81 | 45.35 | 45.67 | 398,200 | +0.15(+0.33%) |
Apr 13, 2004 | 45.89 | 46.05 | 45.35 | 45.52 | 543,300 | -0.37(-0.81%) |
Apr 12, 2004 | 45.57 | 45.95 | 45.32 | 45.89 | 683,100 | +0.79(+1.75%) |
Apr 08, 2004 | 45.15 | 45.58 | 44.98 | 45.10 | 313,700 | +0.12(+0.27%) |
Apr 07, 2004 | 45.00 | 45.18 | 44.64 | 44.98 | 284,100 | +0.20(+0.45%) |
Apr 06, 2004 | 44.80 | 44.92 | 44.61 | 44.78 | 225,100 | -0.19(-0.42%) |
Apr 05, 2004 | 44.41 | 45.20 | 44.41 | 44.97 | 328,700 | +0.57(+1.28%) |
Apr 02, 2004 | 44.35 | 44.49 | 43.94 | 44.40 | 413,000 | +0.34(+0.77%) |
Apr 01, 2004 | 43.00 | 44.13 | 43.00 | 44.06 | 531,200 | +1.21(+2.82%) |
Mar 31, 2004 | 42.10 | 42.85 | 41.84 | 42.85 | 338,500 | +0.82(+1.95%) |
Mar 30, 2004 | 41.85 | 42.19 | 41.79 | 42.03 | 296,700 | -0.01(-0.02%) |
Mar 29, 2004 | 42.90 | 42.91 | 41.79 | 42.04 | 450,400 | -0.47(-1.11%) |
Mar 26, 2004 | 42.20 | 42.74 | 41.72 | 42.51 | 428,400 | +0.52(+1.24%) |
Mar 25, 2004 | 41.43 | 42.38 | 41.10 | 41.99 | 858,700 | +0.81(+1.97%) |
Mar 24, 2004 | 41.70 | 42.09 | 41.18 | 41.18 | 208,200 | -0.70(-1.67%) |
Mar 23, 2004 | 42.40 | 42.40 | 41.73 | 41.88 | 164,600 | -0.37(-0.88%) |
Mar 22, 2004 | 42.83 | 42.83 | 41.92 | 42.25 | 225,800 | -0.68(-1.58%) |
Mar 19, 2004 | 42.78 | 43.09 | 42.56 | 42.93 | 134,500 | +0.15(+0.35%) |
Mar 18, 2004 | 42.59 | 43.11 | 42.35 | 42.78 | 241,900 | +0.19(+0.45%) |
Mar 17, 2004 | 41.95 | 42.64 | 41.85 | 42.59 | 220,900 | +0.79(+1.89%) |
Mar 16, 2004 | 42.51 | 42.62 | 41.68 | 41.80 | 245,200 | -0.71(-1.67%) |
Mar 15, 2004 | 42.73 | 42.87 | 42.26 | 42.51 | 312,500 | -0.14(-0.33%) |
Mar 12, 2004 | 42.60 | 42.74 | 42.40 | 42.65 | 216,200 | +0.45(+1.07%) |
Mar 11, 2004 | 42.09 | 43.36 | 42.00 | 42.20 | 342,300 | +0.01(+0.02%) |
Mar 10, 2004 | 42.90 | 43.10 | 41.94 | 42.19 | 276,900 | -1.08(-2.50%) |
Mar 09, 2004 | 43.82 | 43.96 | 42.91 | 43.27 | 220,900 | -0.45(-1.03%) |
Mar 08, 2004 | 44.10 | 44.15 | 43.51 | 43.72 | 341,900 | -0.06(-0.14%) |
Mar 05, 2004 | 43.40 | 43.84 | 43.40 | 43.78 | 401,500 | +0.20(+0.46%) |
Mar 04, 2004 | 44.00 | 44.29 | 43.58 | 43.58 | 1,088,400 | -0.79(-1.78%) |
Mar 03, 2004 | 44.70 | 44.90 | 44.26 | 44.37 | 500,300 | -0.47(-1.05%) |
Mar 02, 2004 | 44.35 | 45.15 | 44.32 | 44.84 | 602,600 | +0.52(+1.17%) |
Mar 01, 2004 | 43.00 | 44.48 | 43.00 | 44.32 | 477,700 | +1.26(+2.93%) |
Feb 27, 2004 | 42.65 | 43.12 | 42.53 | 43.06 | 162,300 | +0.36(+0.84%) |
Feb 26, 2004 | 42.93 | 43.05 | 42.51 | 42.70 | 193,800 | -0.13(-0.30%) |
Feb 25, 2004 | 42.43 | 43.08 | 42.33 | 42.83 | 155,100 | +0.27(+0.63%) |
Feb 24, 2004 | 42.34 | 42.64 | 41.67 | 42.56 | 250,200 | +0.22(+0.52%) |
Feb 23, 2004 | 42.85 | 43.10 | 42.14 | 42.34 | 246,100 | -0.81(-1.88%) |
Feb 20, 2004 | 43.25 | 43.45 | 42.75 | 43.15 | 180,000 | -0.40(-0.92%) |
Feb 19, 2004 | 43.60 | 43.97 | 43.34 | 43.55 | 367,300 | -0.05(-0.11%) |
Feb 18, 2004 | 42.95 | 43.95 | 42.89 | 43.60 | 602,600 | +0.50(+1.16%) |
Feb 17, 2004 | 43.40 | 43.40 | 42.82 | 43.10 | 279,800 | +0.03(+0.07%) |
Feb 13, 2004 | 43.11 | 43.55 | 42.84 | 43.07 | 389,400 | -0.03(-0.07%) |
Feb 12, 2004 | 41.00 | 43.33 | 40.99 | 43.10 | 1,174,500 | +2.11(+5.15%) |
Feb 11, 2004 | 42.50 | 42.50 | 40.24 | 40.99 | 1,281,400 | +1.99(+5.10%) |
Feb 10, 2004 | 39.19 | 39.22 | 38.55 | 39.00 | 302,200 | -0.19(-0.48%) |
Feb 09, 2004 | 39.07 | 39.55 | 38.80 | 39.19 | 222,400 | +0.22(+0.56%) |
Feb 06, 2004 | 38.80 | 38.99 | 38.70 | 38.97 | 223,300 | +0.02(+0.05%) |
Feb 05, 2004 | 39.20 | 39.35 | 38.74 | 38.95 | 185,300 | -0.20(-0.51%) |
Feb 04, 2004 | 40.07 | 40.12 | 39.11 | 39.15 | 703,200 | -0.95(-2.37%) |
Feb 03, 2004 | 40.34 | 40.40 | 39.67 | 40.10 | 808,400 | -0.24(-0.59%) |
Feb 02, 2004 | 40.15 | 40.50 | 40.02 | 40.34 | 406,100 | +0.19(+0.47%) |
Jan 30, 2004 | 39.70 | 40.21 | 39.37 | 40.15 | 480,500 | +0.70(+1.77%) |
Jan 29, 2004 | 38.80 | 39.45 | 38.80 | 39.45 | 269,700 | +0.43(+1.10%) |
Jan 28, 2004 | 39.65 | 40.10 | 38.96 | 39.02 | 665,900 | -0.78(-1.96%) |
Jan 27, 2004 | 38.75 | 40.07 | 38.60 | 39.80 | 722,500 | +0.90(+2.31%) |
Jan 26, 2004 | 38.57 | 39.00 | 38.42 | 38.90 | 307,900 | +0.30(+0.78%) |
Jan 23, 2004 | 37.98 | 38.66 | 37.90 | 38.60 | 256,500 | +0.39(+1.02%) |
Jan 22, 2004 | 38.40 | 38.40 | 37.65 | 38.21 | 389,300 | -0.14(-0.37%) |
Jan 21, 2004 | 37.26 | 38.46 | 37.23 | 38.35 | 330,000 | +1.10(+2.95%) |
Jan 20, 2004 | 37.15 | 37.63 | 36.86 | 37.25 | 370,000 | +0.17(+0.46%) |
Jan 16, 2004 | 36.00 | 37.30 | 35.95 | 37.08 | 334,300 | +1.13(+3.14%) |
Jan 15, 2004 | 35.52 | 36.00 | 35.46 | 35.95 | 244,300 | +0.44(+1.24%) |
Jan 14, 2004 | 35.42 | 35.75 | 35.41 | 35.51 | 224,700 | +0.09(+0.25%) |
Jan 13, 2004 | 35.40 | 35.49 | 35.00 | 35.42 | 262,000 | +0.22(+0.62%) |
Jan 12, 2004 | 35.10 | 35.60 | 34.95 | 35.20 | 732,900 | +1.32(+3.90%) |
Jan 09, 2004 | 33.76 | 34.42 | 33.56 | 33.88 | 230,000 | +0.02(+0.06%) |
Jan 08, 2004 | 33.85 | 33.97 | 33.85 | 33.86 | 115,100 | -0.04(-0.12%) |
Jan 07, 2004 | 33.77 | 33.90 | 33.65 | 33.90 | 73,500 | +0.13(+0.38%) |
Jan 06, 2004 | 33.78 | 33.84 | 33.59 | 33.77 | 145,100 | +0.00(+0.00%) |
Jan 05, 2004 | 33.90 | 34.33 | 33.75 | 33.77 | 412,200 | -0.27(-0.79%) |
Jan 02, 2004 | 34.28 | 34.49 | 33.84 | 34.04 | 114,900 | -0.29(-0.84%) |
Dec 31, 2003 | 34.15 | 34.46 | 34.15 | 34.33 | 145,200 | +0.15(+0.44%) |
Dec 30, 2003 | 34.28 | 34.35 | 33.90 | 34.18 | 76,700 | +0.00(+0.00%) |
Dec 29, 2003 | 33.61 | 34.28 | 33.83 | 34.18 | 141,100 | +0.57(+1.70%) |
Dec 26, 2003 | 33.75 | 34.00 | 33.60 | 33.61 | 90,600 | -0.19(-0.56%) |
Dec 24, 2003 | 33.05 | 33.88 | 32.97 | 33.80 | 60,800 | +0.80(+2.42%) |
Dec 23, 2003 | 33.32 | 33.65 | 32.91 | 33.00 | 436,900 | -0.16(-0.48%) |
Dec 22, 2003 | 32.97 | 33.20 | 32.85 | 33.16 | 121,600 | +0.29(+0.88%) |
Dec 19, 2003 | 33.15 | 33.15 | 32.78 | 32.87 | 282,200 | -0.09(-0.27%) |
Dec 18, 2003 | 32.71 | 33.06 | 32.69 | 32.96 | 204,300 | +0.19(+0.58%) |
Dec 17, 2003 | 33.10 | 33.16 | 32.77 | 32.77 | 173,100 | -0.24(-0.73%) |
Dec 16, 2003 | 33.10 | 33.30 | 32.82 | 33.01 | 142,000 | -0.03(-0.09%) |
Dec 15, 2003 | 33.10 | 33.54 | 33.00 | 33.04 | 164,000 | -0.06(-0.18%) |
Dec 12, 2003 | 33.50 | 33.52 | 33.03 | 33.10 | 239,000 | -0.60(-1.78%) |
Dec 11, 2003 | 32.80 | 33.78 | 32.80 | 33.70 | 280,100 | +0.90(+2.74%) |
Dec 10, 2003 | 33.00 | 33.00 | 32.58 | 32.80 | 251,600 | -0.25(-0.76%) |
Dec 09, 2003 | 33.00 | 33.22 | 32.89 | 33.05 | 119,300 | +0.05(+0.15%) |
Dec 08, 2003 | 33.02 | 33.22 | 32.60 | 33.00 | 178,200 | -0.10(-0.30%) |
Dec 05, 2003 | 32.81 | 33.32 | 32.72 | 33.10 | 129,900 | +0.30(+0.91%) |
Dec 04, 2003 | 32.87 | 32.95 | 32.18 | 32.80 | 198,200 | -0.28(-0.85%) |
Dec 03, 2003 | 33.19 | 33.27 | 32.84 | 33.08 | 277,000 | -0.02(-0.06%) |
Dec 02, 2003 | 33.05 | 33.28 | 33.01 | 33.10 | 270,300 | -0.04(-0.12%) |
Dec 01, 2003 | 32.74 | 33.22 | 32.65 | 33.14 | 218,900 | +0.69(+2.13%) |
Nov 28, 2003 | 32.25 | 32.53 | 32.12 | 32.45 | 57,100 | +0.15(+0.46%) |
Nov 26, 2003 | 32.30 | 32.45 | 32.14 | 32.30 | 100,200 | +0.08(+0.25%) |
Nov 25, 2003 | 32.52 | 32.52 | 32.20 | 32.22 | 170,500 | -0.30(-0.92%) |
Nov 24, 2003 | 32.06 | 32.53 | 32.01 | 32.52 | 223,600 | +0.56(+1.75%) |
Nov 21, 2003 | 32.15 | 32.19 | 31.93 | 31.96 | 315,000 | -0.04(-0.12%) |
Nov 20, 2003 | 31.70 | 32.36 | 31.66 | 32.00 | 201,500 | +0.28(+0.88%) |
Nov 19, 2003 | 31.67 | 31.85 | 31.58 | 31.72 | 211,000 | +0.08(+0.25%) |
Nov 18, 2003 | 32.08 | 32.23 | 31.64 | 31.64 | 109,600 | -0.36(-1.12%) |
Nov 17, 2003 | 32.12 | 32.39 | 31.86 | 32.00 | 209,100 | -0.58(-1.78%) |
Nov 14, 2003 | 32.64 | 32.71 | 32.21 | 32.58 | 353,000 | +0.04(+0.12%) |
Nov 13, 2003 | 31.51 | 32.65 | 31.44 | 32.54 | 326,700 | +1.04(+3.30%) |
Nov 12, 2003 | 31.48 | 31.67 | 31.43 | 31.50 | 549,300 | +0.21(+0.67%) |
Nov 11, 2003 | 31.61 | 31.61 | 30.97 | 31.29 | 440,300 | -0.38(-1.20%) |
Nov 10, 2003 | 32.10 | 32.10 | 31.35 | 31.67 | 578,300 | -0.37(-1.15%) |
Nov 07, 2003 | 31.89 | 32.04 | 31.56 | 32.04 | 303,800 | +0.18(+0.56%) |
Nov 06, 2003 | 31.33 | 31.88 | 31.27 | 31.86 | 270,100 | +0.47(+1.50%) |
Nov 05, 2003 | 31.65 | 31.77 | 30.82 | 31.39 | 651,600 | -0.17(-0.54%) |
Nov 04, 2003 | 32.04 | 32.20 | 31.56 | 31.56 | 463,890 | -0.98(-3.01%) |
Nov 03, 2003 | 32.24 | 32.62 | 32.27 | 32.54 | 222,320 | +0.30(+0.93%) |
Oct 31, 2003 | 31.85 | 32.30 | 31.78 | 32.24 | 761,400 | +0.54(+1.70%) |
Oct 30, 2003 | 33.44 | 33.60 | 31.67 | 31.70 | 1,956,300 | -3.31(-9.45%) |
Oct 29, 2003 | 34.34 | 35.12 | 34.02 | 35.01 | 355,900 | +0.68(+1.98%) |
Oct 28, 2003 | 33.58 | 34.34 | 33.58 | 34.33 | 301,500 | +0.85(+2.54%) |
Oct 27, 2003 | 34.00 | 34.13 | 33.28 | 33.48 | 259,700 | -0.42(-1.24%) |
Oct 24, 2003 | 33.25 | 33.90 | 33.17 | 33.90 | 195,100 | +0.49(+1.47%) |
Oct 23, 2003 | 32.80 | 33.66 | 32.60 | 33.41 | 211,800 | +0.41(+1.24%) |
Oct 22, 2003 | 33.50 | 33.70 | 32.99 | 33.00 | 590,400 | -0.70(-2.08%) |
Oct 21, 2003 | 33.80 | 34.00 | 33.70 | 33.70 | 456,700 | +0.19(+0.57%) |
Oct 20, 2003 | 33.20 | 33.71 | 33.11 | 33.51 | 469,600 | +0.25(+0.75%) |
Oct 17, 2003 | 33.38 | 33.38 | 33.17 | 33.26 | 509,300 | -0.02(-0.06%) |
Oct 16, 2003 | 33.00 | 33.39 | 32.99 | 33.28 | 423,400 | +0.28(+0.85%) |
Oct 15, 2003 | 33.18 | 33.18 | 32.75 | 33.00 | 450,400 | +0.31(+0.95%) |
Oct 14, 2003 | 32.08 | 32.71 | 32.10 | 32.69 | 282,500 | +0.61(+1.90%) |
Oct 13, 2003 | 31.90 | 32.16 | 31.95 | 32.08 | 97,700 | +0.18(+0.56%) |
Oct 10, 2003 | 31.80 | 31.95 | 31.74 | 31.90 | 148,800 | +0.07(+0.22%) |
Oct 09, 2003 | 31.80 | 32.40 | 31.69 | 31.83 | 345,300 | +0.28(+0.89%) |
Oct 08, 2003 | 31.43 | 31.80 | 31.43 | 31.55 | 254,600 | +0.15(+0.48%) |
Oct 07, 2003 | 31.25 | 31.42 | 30.96 | 31.40 | 370,200 | +0.15(+0.48%) |
Oct 06, 2003 | 31.30 | 31.49 | 31.20 | 31.25 | 455,700 | +0.15(+0.48%) |
Oct 03, 2003 | 31.60 | 31.89 | 31.24 | 31.10 | 984,100 | -0.25(-0.80%) |
Oct 02, 2003 | 31.22 | 31.52 | 31.17 | 31.35 | 620,600 | +0.23(+0.74%) |