Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 32.57 | 33.49 | 32.54 | 33.07 | 8,281,410 | +0.91(+2.82%) |
Sep 29, 2004 | 32.22 | 32.54 | 32.01 | 32.16 | 7,426,502 | -0.01(-0.02%) |
Sep 28, 2004 | 31.77 | 32.20 | 31.51 | 32.17 | 9,118,005 | +1.23(+3.97%) |
Sep 27, 2004 | 30.91 | 31.30 | 30.75 | 30.94 | 5,531,634 | +0.19(+0.61%) |
Sep 24, 2004 | 30.69 | 31.03 | 30.51 | 30.75 | 5,122,561 | -0.01(-0.02%) |
Sep 23, 2004 | 31.05 | 31.27 | 30.69 | 30.76 | 6,602,024 | +0.09(+0.31%) |
Sep 22, 2004 | 30.76 | 31.15 | 30.66 | 30.66 | 7,782,427 | -0.49(-1.56%) |
Sep 21, 2004 | 30.90 | 31.22 | 30.69 | 31.15 | 7,163,242 | +0.85(+2.80%) |
Sep 20, 2004 | 30.23 | 30.65 | 30.20 | 30.30 | 5,579,136 | +0.12(+0.41%) |
Sep 17, 2004 | 30.94 | 31.04 | 30.03 | 30.18 | 10,943,203 | -0.89(-2.88%) |
Sep 16, 2004 | 31.30 | 31.45 | 31.05 | 31.07 | 5,075,334 | -0.37(-1.18%) |
Sep 15, 2004 | 31.90 | 31.92 | 31.44 | 31.44 | 4,598,932 | -0.62(-1.93%) |
Sep 14, 2004 | 31.76 | 32.13 | 31.48 | 32.06 | 5,459,622 | +0.54(+1.71%) |
Sep 13, 2004 | 31.38 | 31.75 | 31.18 | 31.52 | 4,526,095 | +0.07(+0.23%) |
Sep 10, 2004 | 31.69 | 31.85 | 31.30 | 31.45 | 4,445,272 | +0.15(+0.46%) |
Sep 09, 2004 | 31.07 | 31.42 | 31.07 | 31.30 | 3,717,450 | +0.04(+0.12%) |
Sep 08, 2004 | 31.10 | 31.58 | 30.87 | 31.27 | 6,340,140 | -0.27(-0.85%) |
Sep 07, 2004 | 31.23 | 31.59 | 30.94 | 31.54 | 5,293,983 | -0.17(-0.55%) |
Sep 03, 2004 | 31.96 | 31.96 | 31.48 | 31.71 | 3,909,526 | -0.60(-1.87%) |
Sep 02, 2004 | 32.50 | 32.50 | 32.12 | 32.31 | 3,780,649 | -0.22(-0.67%) |
Sep 01, 2004 | 32.19 | 32.57 | 31.97 | 32.53 | 4,204,317 | +0.29(+0.90%) |
Aug 31, 2004 | 31.95 | 32.28 | 31.80 | 32.24 | 4,423,379 | +0.49(+1.56%) |
Aug 30, 2004 | 32.09 | 32.52 | 31.73 | 31.75 | 5,767,494 | -0.18(-0.57%) |
Aug 27, 2004 | 31.88 | 32.01 | 31.53 | 31.93 | 3,763,438 | +0.07(+0.20%) |
Aug 26, 2004 | 32.07 | 32.10 | 31.59 | 31.86 | 2,818,758 | -0.12(-0.39%) |
Aug 25, 2004 | 31.49 | 32.02 | 31.45 | 31.99 | 4,942,465 | +0.86(+2.78%) |
Aug 24, 2004 | 31.48 | 31.78 | 31.05 | 31.12 | 8,118,387 | -0.67(-2.10%) |
Aug 23, 2004 | 31.87 | 31.95 | 31.56 | 31.79 | 5,424,650 | -0.44(-1.37%) |
Aug 20, 2004 | 32.17 | 32.49 | 32.03 | 32.23 | 9,418,579 | +0.25(+0.79%) |
Aug 19, 2004 | 31.16 | 32.14 | 31.00 | 31.98 | 10,673,334 | +1.28(+4.16%) |
Aug 18, 2004 | 30.29 | 30.79 | 30.18 | 30.70 | 4,737,997 | +0.28(+0.93%) |
Aug 17, 2004 | 29.78 | 30.69 | 29.78 | 30.42 | 4,327,961 | -0.08(-0.26%) |
Aug 16, 2004 | 29.89 | 30.50 | 29.89 | 30.50 | 5,454,803 | +0.78(+2.61%) |
Aug 13, 2004 | 29.31 | 29.76 | 29.31 | 29.72 | 4,936,819 | +0.53(+1.82%) |
Aug 12, 2004 | 29.28 | 29.52 | 28.91 | 29.19 | 4,707,981 | -0.07(-0.22%) |
Aug 11, 2004 | 29.56 | 29.57 | 28.94 | 29.25 | 5,065,283 | -0.39(-1.32%) |
Aug 10, 2004 | 29.57 | 30.19 | 29.49 | 29.65 | 6,061,734 | +0.08(+0.27%) |
Aug 09, 2004 | 29.41 | 29.74 | 29.16 | 29.57 | 5,230,233 | +0.05(+0.17%) |
Aug 06, 2004 | 29.05 | 29.65 | 28.80 | 29.52 | 8,786,589 | +1.48(+5.28%) |
Aug 05, 2004 | 28.60 | 28.86 | 28.01 | 28.03 | 4,861,641 | -0.53(-1.86%) |
Aug 04, 2004 | 29.05 | 29.06 | 28.49 | 28.56 | 5,343,413 | -0.76(-2.58%) |
Aug 03, 2004 | 29.09 | 29.89 | 28.94 | 29.32 | 4,845,119 | -0.04(-0.12%) |
Aug 02, 2004 | 29.53 | 29.73 | 29.16 | 29.36 | 3,463,690 | -0.04(-0.12%) |
Jul 30, 2004 | 29.09 | 29.60 | 29.06 | 29.39 | 6,136,774 | +0.67(+2.33%) |
Jul 29, 2004 | 28.46 | 28.98 | 28.18 | 28.72 | 5,995,093 | +0.11(+0.38%) |
Jul 28, 2004 | 27.97 | 29.01 | 27.83 | 28.62 | 7,109,130 | +0.33(+1.16%) |
Jul 27, 2004 | 28.08 | 28.43 | 27.34 | 28.29 | 7,263,479 | +0.41(+1.49%) |
Jul 26, 2004 | 28.54 | 28.54 | 27.71 | 27.87 | 5,814,446 | -0.45(-1.59%) |
Jul 23, 2004 | 28.72 | 29.08 | 28.32 | 28.32 | 7,038,909 | -1.07(-3.66%) |
Jul 22, 2004 | 29.14 | 29.56 | 28.98 | 29.40 | 6,001,564 | +0.20(+0.70%) |
Jul 21, 2004 | 29.96 | 30.06 | 29.14 | 29.20 | 6,466,263 | -0.87(-2.90%) |
Jul 20, 2004 | 29.63 | 30.14 | 29.49 | 30.07 | 5,877,920 | -0.03(-0.10%) |
Jul 19, 2004 | 30.54 | 30.65 | 29.83 | 30.10 | 5,044,629 | -0.60(-1.94%) |
Jul 16, 2004 | 30.85 | 31.01 | 30.42 | 30.69 | 5,350,849 | +0.26(+0.86%) |
Jul 15, 2004 | 30.20 | 30.61 | 30.02 | 30.43 | 4,152,270 | +0.08(+0.26%) |
Jul 14, 2004 | 30.23 | 30.68 | 30.14 | 30.35 | 6,602,712 | +0.36(+1.19%) |
Jul 13, 2004 | 29.70 | 30.06 | 29.45 | 30.00 | 4,992,583 | -0.14(-0.46%) |
Jul 12, 2004 | 30.68 | 30.69 | 29.97 | 30.13 | 7,043,040 | -0.54(-1.75%) |
Jul 09, 2004 | 30.21 | 30.76 | 30.03 | 30.67 | 6,403,890 | +0.14(+0.45%) |
Jul 08, 2004 | 30.13 | 30.61 | 29.86 | 30.53 | 10,975,147 | +0.67(+2.24%) |
Jul 07, 2004 | 29.09 | 29.99 | 28.86 | 29.86 | 12,665,686 | +1.26(+4.39%) |
Jul 06, 2004 | 28.89 | 28.99 | 28.16 | 28.61 | 8,656,336 | +0.17(+0.59%) |
Jul 02, 2004 | 28.11 | 28.51 | 28.04 | 28.44 | 4,824,879 | +0.76(+2.76%) |
Jul 01, 2004 | 28.11 | 28.29 | 27.60 | 27.68 | 5,263,141 | -0.47(-1.68%) |
Jun 30, 2004 | 27.93 | 28.32 | 27.74 | 28.15 | 4,866,598 | +0.49(+1.79%) |
Jun 29, 2004 | 28.11 | 28.11 | 27.55 | 27.66 | 6,014,920 | -0.53(-1.88%) |
Jun 28, 2004 | 29.34 | 29.53 | 28.15 | 28.19 | 7,023,213 | -0.72(-2.49%) |
Jun 25, 2004 | 28.83 | 29.04 | 28.72 | 28.91 | 3,314,298 | +0.07(+0.25%) |
Jun 24, 2004 | 29.19 | 29.19 | 28.69 | 28.83 | 8,208,022 | +0.62(+2.21%) |
Jun 23, 2004 | 28.59 | 28.59 | 27.98 | 28.21 | 4,320,939 | -0.17(-0.59%) |
Jun 22, 2004 | 28.42 | 28.53 | 28.20 | 28.38 | 4,789,493 | +0.05(+0.18%) |
Jun 21, 2004 | 28.63 | 28.65 | 28.05 | 28.32 | 4,419,111 | -0.09(-0.31%) |
Jun 18, 2004 | 28.47 | 28.88 | 28.37 | 28.41 | 8,355,624 | +0.41(+1.48%) |
Jun 17, 2004 | 27.96 | 28.32 | 27.53 | 28.00 | 6,282,999 | +0.41(+1.47%) |
Jun 16, 2004 | 27.10 | 27.69 | 26.95 | 27.59 | 5,558,207 | +0.01(+0.05%) |
Jun 15, 2004 | 26.98 | 27.60 | 26.89 | 27.58 | 5,979,396 | +0.86(+3.24%) |
Jun 14, 2004 | 27.39 | 27.45 | 26.47 | 26.71 | 6,013,681 | -0.84(-3.06%) |
Jun 10, 2004 | 27.34 | 27.95 | 27.25 | 27.55 | 5,156,432 | +0.31(+1.15%) |
Jun 09, 2004 | 28.14 | 28.15 | 27.24 | 27.24 | 9,138,658 | -1.44(-5.01%) |
Jun 08, 2004 | 28.92 | 28.99 | 28.29 | 28.68 | 4,023,669 | -0.35(-1.20%) |
Jun 07, 2004 | 28.73 | 29.12 | 28.73 | 29.03 | 3,460,248 | +0.41(+1.42%) |
Jun 04, 2004 | 27.95 | 28.85 | 27.80 | 28.62 | 5,594,695 | +0.68(+2.42%) |
Jun 03, 2004 | 28.29 | 28.35 | 27.75 | 27.95 | 5,918,676 | -0.25(-0.88%) |
Jun 02, 2004 | 28.48 | 28.48 | 27.86 | 28.19 | 5,616,174 | -0.17(-0.61%) |
Jun 01, 2004 | 29.12 | 29.31 | 28.29 | 28.37 | 6,632,040 | -0.47(-1.64%) |
May 28, 2004 | 29.27 | 29.27 | 28.75 | 28.84 | 5,681,163 | -0.33(-1.15%) |
May 27, 2004 | 29.36 | 29.41 | 29.03 | 29.17 | 6,732,139 | +0.28(+0.98%) |
May 26, 2004 | 29.05 | 29.20 | 28.67 | 28.89 | 8,761,530 | -0.01(-0.05%) |
May 25, 2004 | 28.54 | 29.00 | 28.47 | 28.91 | 6,948,585 | +0.76(+2.68%) |
May 24, 2004 | 28.02 | 28.23 | 27.69 | 28.15 | 5,070,377 | +0.26(+0.94%) |
May 21, 2004 | 27.98 | 28.19 | 27.82 | 27.89 | 6,709,696 | +0.56(+2.05%) |
May 20, 2004 | 27.48 | 27.69 | 27.08 | 27.33 | 4,918,369 | -0.15(-0.55%) |
May 19, 2004 | 27.76 | 28.24 | 27.37 | 27.48 | 9,408,390 | +0.22(+0.80%) |
May 18, 2004 | 26.76 | 27.26 | 26.57 | 27.26 | 5,325,376 | +0.39(+1.46%) |
May 17, 2004 | 27.45 | 27.70 | 26.67 | 26.87 | 9,551,999 | +0.04(+0.14%) |
May 14, 2004 | 26.41 | 26.87 | 26.39 | 26.84 | 6,358,728 | +0.55(+2.10%) |
May 13, 2004 | 26.44 | 26.76 | 26.02 | 26.28 | 5,347,406 | -0.21(-0.79%) |
May 12, 2004 | 27.16 | 27.49 | 26.25 | 26.49 | 9,448,733 | -0.16(-0.60%) |
May 11, 2004 | 26.16 | 26.68 | 25.83 | 26.65 | 6,884,560 | +0.27(+1.02%) |
May 10, 2004 | 25.20 | 26.84 | 25.20 | 26.39 | 13,087,150 | +0.67(+2.60%) |
May 07, 2004 | 26.98 | 27.32 | 25.67 | 25.72 | 13,977,168 | -1.78(-6.47%) |
May 06, 2004 | 27.81 | 27.93 | 27.34 | 27.50 | 7,668,834 | -0.54(-1.94%) |
May 05, 2004 | 28.40 | 28.51 | 27.98 | 28.04 | 5,660,372 | -0.31(-1.10%) |
May 04, 2004 | 27.89 | 28.40 | 27.78 | 28.35 | 8,974,258 | +1.21(+4.44%) |
May 03, 2004 | 27.17 | 27.41 | 26.79 | 27.15 | 7,350,360 | -0.01(-0.05%) |
Apr 30, 2004 | 27.45 | 27.82 | 27.07 | 27.16 | 7,165,445 | -0.04(-0.13%) |
Apr 29, 2004 | 27.42 | 27.95 | 26.91 | 27.20 | 10,468,178 | -0.01(-0.05%) |
Apr 28, 2004 | 28.03 | 28.25 | 27.16 | 27.21 | 17,209,268 | -1.98(-6.77%) |
Apr 27, 2004 | 29.56 | 29.65 | 29.07 | 29.19 | 6,325,132 | -0.26(-0.89%) |
Apr 26, 2004 | 29.63 | 30.05 | 29.41 | 29.45 | 5,087,451 | +0.11(+0.37%) |
Apr 23, 2004 | 29.78 | 29.81 | 29.15 | 29.34 | 5,524,474 | -0.20(-0.69%) |
Apr 22, 2004 | 29.08 | 29.92 | 29.05 | 29.55 | 7,783,941 | +0.58(+2.01%) |
Apr 21, 2004 | 28.48 | 29.51 | 28.19 | 28.96 | 15,245,830 | -0.04(-0.13%) |
Apr 20, 2004 | 30.43 | 30.51 | 28.75 | 29.00 | 12,640,627 | -1.82(-5.89%) |
Apr 19, 2004 | 31.36 | 31.44 | 30.65 | 30.82 | 5,981,324 | -0.46(-1.46%) |
Apr 16, 2004 | 31.43 | 31.58 | 31.19 | 31.27 | 5,803,706 | +0.01(+0.02%) |
Apr 15, 2004 | 30.79 | 31.64 | 30.78 | 31.27 | 6,453,595 | +0.30(+0.96%) |
Apr 14, 2004 | 30.58 | 31.51 | 30.50 | 30.97 | 10,029,090 | -0.16(-0.51%) |
Apr 13, 2004 | 31.99 | 32.25 | 30.91 | 31.13 | 10,489,795 | -1.74(-5.30%) |
Apr 12, 2004 | 32.91 | 33.07 | 32.31 | 32.87 | 4,041,294 | +0.15(+0.44%) |
Apr 08, 2004 | 32.44 | 32.94 | 32.44 | 32.73 | 3,916,135 | -0.22(-0.66%) |
Apr 07, 2004 | 32.83 | 33.30 | 32.78 | 32.94 | 4,666,399 | +0.04(+0.13%) |
Apr 06, 2004 | 32.68 | 33.07 | 32.68 | 32.90 | 4,981,017 | +0.33(+1.00%) |
Apr 05, 2004 | 33.12 | 33.23 | 32.32 | 32.57 | 7,945,037 | -0.75(-2.25%) |
Apr 02, 2004 | 33.42 | 33.61 | 32.79 | 33.32 | 8,537,097 | -0.63(-1.86%) |
Apr 01, 2004 | 34.08 | 34.37 | 33.82 | 33.95 | 6,691,934 | +0.09(+0.26%) |
Mar 31, 2004 | 34.06 | 34.29 | 33.70 | 33.87 | 7,827,038 | -0.06(-0.17%) |
Mar 30, 2004 | 33.42 | 34.19 | 33.31 | 33.92 | 7,105,413 | +0.48(+1.43%) |
Mar 29, 2004 | 33.28 | 33.68 | 32.83 | 33.45 | 6,497,656 | -0.07(-0.22%) |
Mar 26, 2004 | 33.39 | 33.79 | 33.23 | 33.52 | 9,902,967 | +0.68(+2.08%) |
Mar 25, 2004 | 31.67 | 32.86 | 31.60 | 32.84 | 6,755,684 | +1.10(+3.48%) |
Mar 24, 2004 | 32.17 | 32.24 | 31.71 | 31.73 | 6,217,597 | -0.72(-2.22%) |
Mar 23, 2004 | 32.21 | 32.70 | 32.09 | 32.45 | 6,888,416 | +0.07(+0.20%) |
Mar 22, 2004 | 33.05 | 33.05 | 32.18 | 32.38 | 9,101,345 | +0.15(+0.47%) |
Mar 19, 2004 | 32.28 | 32.50 | 31.91 | 32.23 | 9,020,659 | +0.05(+0.16%) |
Mar 18, 2004 | 31.99 | 32.65 | 31.81 | 32.18 | 12,163,261 | +0.91(+2.90%) |
Mar 17, 2004 | 30.80 | 31.35 | 30.47 | 31.27 | 11,333,275 | +0.36(+1.17%) |
Mar 16, 2004 | 30.79 | 31.21 | 30.54 | 30.91 | 6,287,956 | +0.41(+1.36%) |
Mar 15, 2004 | 30.99 | 31.22 | 30.39 | 30.50 | 6,980,254 | -0.51(-1.64%) |
Mar 12, 2004 | 30.87 | 31.01 | 30.26 | 31.00 | 7,485,983 | -0.04(-0.14%) |
Mar 11, 2004 | 30.50 | 31.14 | 30.42 | 31.05 | 7,550,284 | +0.31(+0.99%) |
Mar 10, 2004 | 31.34 | 31.43 | 30.73 | 30.74 | 8,230,327 | -0.81(-2.58%) |
Mar 09, 2004 | 31.70 | 31.89 | 31.24 | 31.56 | 6,781,156 | +0.01(+0.02%) |
Mar 08, 2004 | 31.92 | 32.15 | 31.46 | 31.55 | 6,987,138 | -0.38(-1.18%) |
Mar 05, 2004 | 31.38 | 32.02 | 31.36 | 31.93 | 8,072,399 | +1.02(+3.29%) |
Mar 04, 2004 | 30.21 | 31.24 | 30.21 | 30.91 | 7,761,085 | +0.36(+1.16%) |
Mar 03, 2004 | 30.58 | 30.90 | 29.84 | 30.55 | 11,106,502 | -0.14(-0.45%) |
Mar 02, 2004 | 31.59 | 31.60 | 30.69 | 30.69 | 10,066,265 | -1.08(-3.41%) |
Mar 01, 2004 | 32.07 | 32.21 | 31.56 | 31.77 | 6,019,188 | +0.22(+0.69%) |
Feb 27, 2004 | 31.45 | 31.77 | 31.27 | 31.56 | 6,224,482 | -0.03(-0.09%) |
Feb 26, 2004 | 30.92 | 31.83 | 30.77 | 31.59 | 7,275,596 | +0.26(+0.83%) |
Feb 25, 2004 | 31.54 | 31.59 | 30.74 | 31.32 | 8,413,866 | -0.46(-1.46%) |
Feb 24, 2004 | 31.01 | 32.07 | 30.94 | 31.79 | 10,259,442 | +1.06(+3.45%) |
Feb 23, 2004 | 31.23 | 31.48 | 30.73 | 30.73 | 6,345,372 | -0.32(-1.03%) |
Feb 20, 2004 | 31.74 | 31.74 | 30.76 | 31.05 | 11,040,411 | -0.94(-2.93%) |
Feb 19, 2004 | 31.69 | 32.16 | 31.26 | 31.99 | 9,902,141 | +0.30(+0.94%) |
Feb 18, 2004 | 33.01 | 33.01 | 31.68 | 31.69 | 8,688,004 | -1.32(-4.00%) |
Feb 17, 2004 | 32.66 | 33.07 | 32.54 | 33.01 | 6,794,374 | +0.86(+2.69%) |
Feb 13, 2004 | 32.84 | 33.06 | 31.82 | 32.15 | 9,080,829 | -0.29(-0.90%) |
Feb 12, 2004 | 32.99 | 33.23 | 32.38 | 32.44 | 6,888,416 | -0.56(-1.70%) |
Feb 11, 2004 | 32.17 | 33.18 | 31.89 | 32.99 | 9,366,533 | +0.82(+2.55%) |
Feb 10, 2004 | 32.50 | 32.61 | 32.01 | 32.17 | 7,391,254 | -0.25(-0.76%) |
Feb 09, 2004 | 32.32 | 32.50 | 31.83 | 32.42 | 8,665,836 | +0.39(+1.22%) |
Feb 06, 2004 | 31.30 | 32.04 | 31.14 | 32.03 | 11,205,362 | +1.42(+4.63%) |
Feb 05, 2004 | 30.04 | 31.20 | 29.90 | 30.61 | 6,921,599 | +0.44(+1.47%) |
Feb 04, 2004 | 30.22 | 31.02 | 29.47 | 30.17 | 9,802,041 | +0.03(+0.10%) |
Feb 03, 2004 | 30.69 | 30.96 | 30.10 | 30.14 | 9,525,838 | -0.26(-0.86%) |
Feb 02, 2004 | 30.07 | 30.43 | 29.46 | 30.40 | 12,261,157 | +0.15(+0.48%) |
Jan 30, 2004 | 29.95 | 30.32 | 29.67 | 30.26 | 7,306,575 | +0.41(+1.36%) |
Jan 29, 2004 | 30.14 | 30.55 | 29.42 | 29.85 | 14,943,466 | -0.45(-1.49%) |
Jan 28, 2004 | 31.23 | 31.94 | 30.25 | 30.30 | 13,220,295 | -0.57(-1.86%) |
Jan 27, 2004 | 30.39 | 31.38 | 30.36 | 30.87 | 9,043,240 | +0.54(+1.80%) |
Jan 26, 2004 | 30.79 | 31.00 | 29.97 | 30.33 | 10,698,669 | -0.36(-1.16%) |
Jan 23, 2004 | 31.15 | 31.73 | 30.43 | 30.69 | 10,768,477 | -0.40(-1.29%) |
Jan 22, 2004 | 31.93 | 32.36 | 31.06 | 31.08 | 9,175,146 | -0.87(-2.73%) |
Jan 21, 2004 | 31.76 | 32.44 | 31.08 | 31.96 | 9,680,462 | +0.20(+0.62%) |
Jan 20, 2004 | 31.85 | 32.28 | 31.66 | 31.76 | 10,342,606 | +0.47(+1.51%) |
Jan 16, 2004 | 31.16 | 31.51 | 30.58 | 31.29 | 12,929,635 | +0.36(+1.15%) |
Jan 15, 2004 | 31.77 | 31.77 | 30.29 | 30.93 | 26,292,712 | -1.50(-4.61%) |
Jan 14, 2004 | 33.06 | 33.15 | 31.99 | 32.43 | 15,205,487 | -1.38(-4.08%) |
Jan 13, 2004 | 34.42 | 34.72 | 33.49 | 33.81 | 7,833,922 | -0.69(-2.00%) |
Jan 12, 2004 | 35.26 | 35.27 | 34.16 | 34.50 | 7,598,200 | -0.81(-2.30%) |
Jan 09, 2004 | 34.85 | 35.73 | 34.70 | 35.31 | 7,293,908 | +0.52(+1.50%) |
Jan 08, 2004 | 34.79 | 34.98 | 34.21 | 34.79 | 8,307,295 | +0.33(+0.97%) |
Jan 07, 2004 | 35.52 | 35.54 | 34.27 | 34.45 | 9,717,225 | -1.02(-2.87%) |
Jan 06, 2004 | 36.24 | 36.24 | 34.94 | 35.47 | 14,894,449 | -0.66(-1.83%) |
Jan 05, 2004 | 35.88 | 36.46 | 35.74 | 36.13 | 10,954,356 | +0.81(+2.28%) |
Jan 02, 2004 | 35.01 | 35.68 | 35.01 | 35.33 | 4,098,021 | +0.02(+0.06%) |
Dec 31, 2003 | 35.74 | 35.94 | 34.90 | 35.30 | 5,741,471 | -0.40(-1.12%) |
Dec 30, 2003 | 35.84 | 36.13 | 35.30 | 35.70 | 8,064,275 | -0.18(-0.51%) |
Dec 29, 2003 | 35.33 | 35.98 | 35.33 | 35.89 | 9,114,150 | +1.25(+3.61%) |
Dec 26, 2003 | 33.76 | 34.72 | 33.76 | 34.64 | 3,440,834 | +0.96(+2.85%) |
Dec 24, 2003 | 34.10 | 34.10 | 33.37 | 33.68 | 2,906,465 | +0.06(+0.17%) |
Dec 23, 2003 | 33.62 | 33.62 | 32.80 | 33.62 | 5,561,099 | +0.00(+0.00%) |
Dec 22, 2003 | 33.19 | 33.81 | 33.34 | 33.62 | 7,364,818 | +0.43(+1.29%) |
Dec 19, 2003 | 34.13 | 34.13 | 33.19 | 33.19 | 9,022,725 | -0.93(-2.72%) |
Dec 18, 2003 | 34.10 | 34.27 | 33.52 | 34.12 | 6,671,006 | -0.07(-0.21%) |
Dec 17, 2003 | 33.50 | 34.26 | 33.35 | 34.19 | 7,531,696 | +0.69(+2.06%) |
Dec 16, 2003 | 34.35 | 34.48 | 33.26 | 33.50 | 6,914,714 | -0.79(-2.31%) |
Dec 15, 2003 | 33.45 | 34.67 | 33.43 | 34.29 | 7,081,455 | +0.16(+0.47%) |
Dec 12, 2003 | 33.92 | 34.83 | 33.79 | 34.13 | 8,560,229 | +0.52(+1.56%) |
Dec 11, 2003 | 33.12 | 34.06 | 32.32 | 33.61 | 14,603,375 | +0.42(+1.27%) |
Dec 10, 2003 | 34.72 | 35.09 | 33.15 | 33.19 | 13,725,749 | -1.50(-4.33%) |
Dec 09, 2003 | 35.94 | 35.94 | 34.01 | 34.69 | 9,818,702 | -1.04(-2.91%) |
Dec 08, 2003 | 35.95 | 36.05 | 35.04 | 35.73 | 9,105,751 | -0.28(-0.79%) |
Dec 05, 2003 | 35.51 | 36.23 | 35.33 | 36.02 | 6,014,920 | +0.40(+1.12%) |
Dec 04, 2003 | 36.31 | 36.10 | 35.04 | 35.62 | 9,375,758 | -0.69(-1.90%) |
Dec 03, 2003 | 36.31 | 36.50 | 35.95 | 36.31 | 7,345,541 | -0.01(-0.02%) |
Dec 02, 2003 | 35.95 | 36.52 | 35.71 | 36.31 | 10,957,798 | +0.33(+0.91%) |
Dec 01, 2003 | 34.96 | 36.07 | 34.69 | 35.99 | 11,457,607 | +1.02(+2.93%) |
Nov 28, 2003 | 34.13 | 35.03 | 34.06 | 34.96 | 4,717,344 | +0.58(+1.69%) |
Nov 26, 2003 | 33.23 | 34.51 | 33.27 | 34.38 | 9,435,652 | +1.15(+3.48%) |
Nov 25, 2003 | 32.71 | 33.25 | 32.62 | 33.23 | 6,064,350 | +0.65(+2.01%) |
Nov 24, 2003 | 32.67 | 32.68 | 32.04 | 32.57 | 6,599,683 | -0.28(-0.86%) |
Nov 21, 2003 | 32.72 | 32.94 | 32.63 | 32.86 | 5,423,686 | +0.14(+0.42%) |
Nov 20, 2003 | 32.83 | 33.34 | 32.10 | 32.72 | 6,746,459 | -0.11(-0.33%) |
Nov 19, 2003 | 32.65 | 32.83 | 32.39 | 32.83 | 7,955,639 | -0.07(-0.22%) |
Nov 18, 2003 | 31.83 | 32.98 | 31.57 | 32.90 | 9,982,138 | +1.37(+4.33%) |
Nov 17, 2003 | 31.80 | 32.13 | 30.94 | 31.54 | 8,762,631 | -0.60(-1.85%) |
Nov 14, 2003 | 31.75 | 32.29 | 31.83 | 32.13 | 7,376,934 | +0.38(+1.21%) |
Nov 13, 2003 | 31.67 | 32.21 | 31.46 | 31.75 | 7,519,579 | -0.18(-0.57%) |
Nov 12, 2003 | 31.17 | 31.94 | 30.95 | 31.93 | 11,950,807 | +1.23(+4.02%) |
Nov 11, 2003 | 30.80 | 31.18 | 30.59 | 30.69 | 6,292,638 | -0.11(-0.35%) |
Nov 10, 2003 | 30.98 | 31.45 | 30.74 | 30.80 | 6,974,884 | -0.18(-0.59%) |
Nov 07, 2003 | 30.47 | 31.04 | 30.18 | 30.98 | 12,058,067 | +0.33(+1.09%) |
Nov 06, 2003 | 30.90 | 30.79 | 30.53 | 30.65 | 16,684,261 | -0.25(-0.82%) |
Nov 05, 2003 | 31.06 | 31.27 | 30.66 | 30.90 | 10,936,870 | -0.55(-1.75%) |
Nov 04, 2003 | 31.06 | 32.01 | 31.32 | 31.46 | 8,257,419 | +0.40(+1.29%) |
Nov 03, 2003 | 31.80 | 32.04 | 30.81 | 31.06 | 8,188,608 | -0.74(-2.33%) |
Oct 31, 2003 | 31.45 | 32.28 | 30.90 | 31.80 | 6,919,809 | +0.35(+1.11%) |
Oct 30, 2003 | 31.80 | 32.46 | 31.14 | 31.45 | 8,956,634 | -0.35(-1.10%) |
Oct 29, 2003 | 31.05 | 32.17 | 31.16 | 31.80 | 9,715,160 | +0.75(+2.41%) |
Oct 28, 2003 | 30.65 | 30.87 | 30.10 | 31.05 | 7,062,041 | +0.15(+0.47%) |
Oct 27, 2003 | 30.68 | 30.90 | 30.21 | 30.90 | 4,992,996 | +0.23(+0.73%) |
Oct 24, 2003 | 30.50 | 31.11 | 30.39 | 30.68 | 9,294,935 | +0.54(+1.81%) |
Oct 23, 2003 | 29.94 | 30.16 | 29.56 | 30.13 | 6,157,703 | +0.18(+0.61%) |
Oct 22, 2003 | 30.05 | 30.26 | 29.60 | 29.95 | 8,051,332 | +0.10(+0.34%) |
Oct 21, 2003 | 28.70 | 29.92 | 28.70 | 29.85 | 7,480,201 | +1.44(+5.06%) |
Oct 20, 2003 | 28.67 | 28.95 | 28.41 | 28.41 | 4,299,460 | -0.01(-0.03%) |
Oct 17, 2003 | 28.99 | 28.87 | 28.32 | 28.42 | 5,548,294 | -0.57(-1.98%) |
Oct 16, 2003 | 28.57 | 29.41 | 28.76 | 28.99 | 6,446,573 | +0.42(+1.47%) |
Oct 15, 2003 | 28.87 | 29.00 | 28.46 | 28.57 | 5,346,167 | -0.39(-1.33%) |
Oct 14, 2003 | 29.04 | 29.09 | 28.76 | 28.96 | 4,444,170 | -0.09(-0.30%) |
Oct 13, 2003 | 28.32 | 29.20 | 28.12 | 29.04 | 5,953,236 | +0.54(+1.89%) |
Oct 10, 2003 | 28.69 | 28.75 | 28.38 | 28.51 | 5,798,061 | +0.15(+0.51%) |
Oct 09, 2003 | 28.00 | 28.43 | 27.65 | 28.36 | 9,367,497 | -0.15(-0.51%) |
Oct 08, 2003 | 28.21 | 28.87 | 28.24 | 28.51 | 5,845,150 | +0.30(+1.06%) |
Oct 07, 2003 | 27.95 | 28.35 | 27.80 | 28.21 | 8,624,530 | +0.56(+2.02%) |
Oct 06, 2003 | 27.56 | 27.83 | 27.13 | 27.65 | 6,766,837 | +0.14(+0.50%) |
Oct 03, 2003 | 28.91 | 29.12 | 27.23 | 27.51 | 13,342,838 | -1.48(-5.11%) |
Oct 02, 2003 | 28.40 | 29.09 | 28.03 | 28.99 | 5,970,447 | +0.42(+1.47%) |