Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 57.39 | 57.79 | 57.12 | 57.57 | 366,985 | +1.86(+3.34%) |
Sep 29, 2004 | 55.55 | 55.74 | 55.43 | 55.71 | 246,912 | +0.10(+0.18%) |
Sep 28, 2004 | 55.47 | 55.76 | 55.25 | 55.61 | 398,297 | -0.21(-0.38%) |
Sep 27, 2004 | 55.90 | 56.53 | 55.78 | 55.82 | 580,065 | -0.75(-1.32%) |
Sep 24, 2004 | 56.72 | 56.75 | 56.53 | 56.57 | 295,605 | -0.72(-1.25%) |
Sep 23, 2004 | 57.37 | 57.73 | 57.06 | 57.28 | 322,008 | +0.12(+0.21%) |
Sep 22, 2004 | 57.76 | 57.79 | 57.11 | 57.16 | 197,954 | -0.60(-1.03%) |
Sep 21, 2004 | 57.55 | 57.81 | 57.06 | 57.76 | 291,890 | +0.02(+0.03%) |
Sep 20, 2004 | 57.82 | 57.83 | 57.47 | 57.74 | 274,376 | +0.00(+0.00%) |
Sep 17, 2004 | 57.88 | 57.95 | 57.66 | 57.74 | 207,905 | -0.15(-0.26%) |
Sep 16, 2004 | 57.85 | 58.03 | 57.77 | 57.89 | 180,706 | -0.14(-0.25%) |
Sep 15, 2004 | 58.56 | 58.56 | 58.04 | 58.04 | 370,037 | -0.75(-1.27%) |
Sep 14, 2004 | 59.05 | 59.05 | 58.68 | 58.78 | 250,760 | +0.26(+0.44%) |
Sep 13, 2004 | 58.79 | 58.86 | 58.47 | 58.53 | 514,125 | +0.35(+0.60%) |
Sep 10, 2004 | 57.96 | 58.52 | 57.94 | 58.18 | 205,517 | -0.03(-0.05%) |
Sep 09, 2004 | 58.41 | 58.49 | 57.88 | 58.21 | 238,421 | -0.40(-0.68%) |
Sep 08, 2004 | 58.94 | 58.94 | 58.56 | 58.61 | 211,487 | -0.29(-0.50%) |
Sep 07, 2004 | 59.11 | 59.11 | 58.50 | 58.90 | 320,814 | +0.69(+1.18%) |
Sep 03, 2004 | 58.04 | 58.71 | 58.04 | 58.22 | 809,332 | -2.12(-3.51%) |
Sep 02, 2004 | 59.92 | 60.33 | 59.68 | 60.33 | 237,094 | +0.23(+0.38%) |
Sep 01, 2004 | 60.15 | 60.37 | 59.87 | 60.11 | 134,800 | +0.42(+0.71%) |
Aug 31, 2004 | 59.42 | 59.76 | 59.29 | 59.69 | 164,785 | -0.23(-0.38%) |
Aug 30, 2004 | 60.21 | 60.21 | 59.84 | 59.91 | 163,856 | -0.38(-0.63%) |
Aug 27, 2004 | 60.28 | 60.46 | 59.96 | 60.29 | 137,453 | +0.02(+0.03%) |
Aug 26, 2004 | 60.36 | 60.45 | 60.18 | 60.27 | 296,534 | +0.89(+1.50%) |
Aug 25, 2004 | 59.15 | 59.55 | 58.88 | 59.38 | 246,249 | +1.34(+2.31%) |
Aug 24, 2004 | 58.19 | 58.42 | 57.77 | 58.04 | 158,151 | +0.89(+1.56%) |
Aug 23, 2004 | 57.44 | 57.52 | 56.97 | 57.15 | 193,974 | -0.32(-0.55%) |
Aug 20, 2004 | 56.75 | 57.66 | 56.68 | 57.47 | 299,850 | +0.72(+1.27%) |
Aug 19, 2004 | 56.83 | 56.97 | 56.48 | 56.75 | 362,474 | -0.65(-1.13%) |
Aug 18, 2004 | 57.06 | 57.39 | 56.55 | 57.39 | 328,376 | +1.11(+1.97%) |
Aug 17, 2004 | 56.18 | 56.69 | 56.18 | 56.29 | 450,174 | -0.23(-0.41%) |
Aug 16, 2004 | 55.96 | 56.60 | 55.96 | 56.52 | 299,187 | -0.24(-0.42%) |
Aug 13, 2004 | 56.37 | 56.84 | 56.06 | 56.76 | 323,202 | -0.02(-0.03%) |
Aug 12, 2004 | 57.52 | 57.55 | 56.72 | 56.78 | 171,684 | -0.73(-1.27%) |
Aug 11, 2004 | 57.43 | 57.66 | 57.20 | 57.51 | 294,145 | +0.89(+1.57%) |
Aug 10, 2004 | 56.99 | 57.02 | 56.44 | 56.62 | 252,883 | -0.21(-0.37%) |
Aug 09, 2004 | 57.36 | 57.36 | 56.79 | 56.83 | 207,242 | +0.88(+1.58%) |
Aug 06, 2004 | 56.48 | 56.52 | 55.92 | 55.95 | 411,167 | -1.50(-2.61%) |
Aug 05, 2004 | 58.26 | 58.36 | 57.40 | 57.45 | 505,899 | -1.52(-2.58%) |
Aug 04, 2004 | 58.70 | 59.08 | 58.25 | 58.97 | 508,419 | -0.87(-1.46%) |
Aug 03, 2004 | 59.92 | 60.51 | 59.57 | 59.84 | 286,185 | -0.30(-0.50%) |
Aug 02, 2004 | 60.11 | 60.26 | 59.54 | 60.15 | 192,780 | -0.15(-0.25%) |
Jul 30, 2004 | 60.25 | 60.42 | 60.07 | 60.30 | 180,573 | +0.81(+1.36%) |
Jul 29, 2004 | 59.24 | 59.75 | 59.06 | 59.49 | 208,038 | +0.25(+0.42%) |
Jul 28, 2004 | 59.28 | 59.28 | 58.58 | 59.24 | 272,784 | +0.23(+0.38%) |
Jul 27, 2004 | 58.39 | 59.13 | 58.31 | 59.02 | 566,665 | +0.42(+0.72%) |
Jul 26, 2004 | 59.17 | 59.23 | 58.25 | 58.59 | 201,006 | +0.40(+0.69%) |
Jul 23, 2004 | 58.83 | 58.98 | 58.00 | 58.19 | 474,321 | -0.77(-1.30%) |
Jul 22, 2004 | 59.11 | 59.50 | 58.53 | 58.96 | 319,221 | +0.03(+0.05%) |
Jul 21, 2004 | 59.77 | 59.90 | 58.92 | 58.93 | 584,311 | -0.43(-0.72%) |
Jul 20, 2004 | 59.26 | 59.54 | 58.98 | 59.36 | 197,424 | -0.23(-0.39%) |
Jul 19, 2004 | 59.73 | 60.04 | 59.58 | 59.60 | 205,782 | -0.26(-0.44%) |
Jul 16, 2004 | 60.01 | 60.18 | 59.84 | 59.86 | 202,863 | -0.15(-0.25%) |
Jul 15, 2004 | 60.78 | 60.79 | 59.97 | 60.01 | 227,409 | -0.02(-0.03%) |
Jul 14, 2004 | 60.42 | 60.92 | 59.92 | 60.03 | 640,964 | -2.45(-3.92%) |
Jul 13, 2004 | 61.92 | 62.51 | 61.63 | 62.47 | 315,506 | +2.34(+3.89%) |
Jul 12, 2004 | 60.18 | 60.30 | 59.73 | 60.14 | 206,844 | +0.59(+0.99%) |
Jul 09, 2004 | 58.79 | 59.81 | 58.70 | 59.55 | 244,259 | +1.46(+2.52%) |
Jul 08, 2004 | 58.71 | 58.73 | 57.90 | 58.09 | 365,791 | -1.15(-1.93%) |
Jul 07, 2004 | 58.98 | 59.32 | 58.61 | 59.23 | 287,379 | -0.66(-1.11%) |
Jul 06, 2004 | 60.41 | 60.55 | 59.85 | 59.90 | 483,874 | -1.57(-2.55%) |
Jul 02, 2004 | 61.58 | 61.71 | 61.43 | 61.46 | 674,399 | -0.43(-0.69%) |
Jul 01, 2004 | 62.27 | 62.51 | 61.68 | 61.89 | 337,266 | +0.38(+0.61%) |
Jun 30, 2004 | 61.49 | 61.71 | 60.82 | 61.52 | 228,603 | -0.08(-0.13%) |
Jun 29, 2004 | 60.79 | 61.77 | 60.76 | 61.60 | 382,509 | +1.30(+2.16%) |
Jun 28, 2004 | 61.20 | 61.34 | 60.26 | 60.30 | 142,362 | +0.18(+0.30%) |
Jun 25, 2004 | 60.37 | 60.59 | 60.00 | 60.12 | 437,968 | -0.77(-1.26%) |
Jun 24, 2004 | 61.24 | 61.41 | 60.88 | 60.88 | 148,466 | -0.32(-0.52%) |
Jun 23, 2004 | 60.64 | 61.20 | 60.22 | 61.20 | 433,987 | +0.96(+1.59%) |
Jun 22, 2004 | 60.63 | 60.80 | 59.87 | 60.24 | 238,421 | -0.38(-0.62%) |
Jun 21, 2004 | 60.84 | 61.28 | 60.53 | 60.62 | 437,172 | +0.85(+1.42%) |
Jun 18, 2004 | 59.17 | 59.99 | 59.17 | 59.77 | 349,339 | +0.87(+1.47%) |
Jun 17, 2004 | 59.38 | 59.38 | 58.90 | 58.90 | 228,603 | -0.29(-0.50%) |
Jun 16, 2004 | 59.20 | 59.38 | 58.83 | 59.20 | 562,021 | +0.48(+0.82%) |
Jun 15, 2004 | 58.04 | 59.31 | 57.67 | 58.71 | 642,291 | +2.19(+3.88%) |
Jun 14, 2004 | 56.87 | 56.89 | 56.29 | 56.52 | 487,058 | -1.05(-1.82%) |
Jun 10, 2004 | 57.24 | 57.70 | 57.24 | 57.57 | 546,763 | +1.04(+1.84%) |
Jun 09, 2004 | 57.09 | 57.45 | 56.48 | 56.53 | 886,683 | -0.76(-1.33%) |
Jun 08, 2004 | 57.24 | 57.55 | 56.90 | 57.29 | 827,111 | -0.53(-0.91%) |
Jun 07, 2004 | 56.94 | 57.95 | 56.94 | 57.82 | 740,207 | +1.62(+2.88%) |
Jun 04, 2004 | 55.75 | 56.42 | 55.70 | 56.20 | 836,265 | +1.05(+1.90%) |
Jun 03, 2004 | 55.10 | 55.74 | 55.01 | 55.15 | 329,570 | +0.22(+0.40%) |
Jun 02, 2004 | 54.72 | 55.15 | 54.23 | 54.93 | 239,217 | +0.08(+0.15%) |
Jun 01, 2004 | 54.87 | 55.65 | 54.72 | 54.85 | 291,890 | +0.32(+0.58%) |
May 28, 2004 | 54.27 | 54.83 | 54.19 | 54.53 | 215,733 | +0.94(+1.76%) |
May 27, 2004 | 53.29 | 54.14 | 53.29 | 53.59 | 240,544 | +0.88(+1.67%) |
May 26, 2004 | 52.87 | 52.96 | 52.60 | 52.71 | 227,674 | +0.10(+0.19%) |
May 25, 2004 | 51.70 | 52.62 | 51.61 | 52.61 | 173,940 | +0.44(+0.85%) |
May 24, 2004 | 52.41 | 52.80 | 52.05 | 52.16 | 232,583 | -0.05(-0.10%) |
May 21, 2004 | 52.68 | 52.73 | 52.10 | 52.22 | 152,048 | +0.54(+1.04%) |
May 20, 2004 | 51.63 | 51.76 | 51.13 | 51.68 | 190,790 | -0.29(-0.55%) |
May 19, 2004 | 52.43 | 52.99 | 51.97 | 51.97 | 305,954 | -0.04(-0.07%) |
May 18, 2004 | 51.67 | 52.23 | 51.56 | 52.01 | 305,954 | +1.17(+2.30%) |
May 17, 2004 | 50.76 | 51.22 | 50.46 | 50.84 | 353,718 | -0.47(-0.93%) |
May 14, 2004 | 51.49 | 51.49 | 51.17 | 51.31 | 254,607 | -0.72(-1.38%) |
May 13, 2004 | 51.76 | 52.16 | 51.32 | 52.03 | 336,337 | -0.63(-1.19%) |
May 12, 2004 | 53.32 | 53.32 | 52.20 | 52.65 | 372,027 | +1.12(+2.18%) |
May 11, 2004 | 50.88 | 51.86 | 50.88 | 51.53 | 440,754 | +1.25(+2.49%) |
May 10, 2004 | 50.39 | 50.40 | 49.48 | 50.28 | 480,292 | -2.25(-4.29%) |
May 07, 2004 | 52.01 | 52.68 | 52.01 | 52.53 | 290,298 | -1.39(-2.59%) |
May 06, 2004 | 54.30 | 54.47 | 53.52 | 53.93 | 264,426 | -1.89(-3.39%) |
May 05, 2004 | 55.66 | 56.14 | 55.63 | 55.82 | 145,281 | +0.22(+0.39%) |
May 04, 2004 | 54.78 | 55.70 | 54.78 | 55.60 | 125,247 | +0.97(+1.78%) |
May 03, 2004 | 55.25 | 56.28 | 54.61 | 54.63 | 276,234 | -0.55(-1.00%) |
Apr 30, 2004 | 54.76 | 55.37 | 54.76 | 55.18 | 118,878 | +0.48(+0.88%) |
Apr 29, 2004 | 55.60 | 55.67 | 54.42 | 54.70 | 186,411 | -0.90(-1.61%) |
Apr 28, 2004 | 55.93 | 55.93 | 55.40 | 55.59 | 100,834 | -0.93(-1.65%) |
Apr 27, 2004 | 56.64 | 56.64 | 56.21 | 56.53 | 85,046 | +0.04(+0.07%) |
Apr 26, 2004 | 57.07 | 57.07 | 56.32 | 56.49 | 93,139 | -0.60(-1.06%) |
Apr 23, 2004 | 57.13 | 57.28 | 56.69 | 57.09 | 101,232 | -0.43(-0.75%) |
Apr 22, 2004 | 56.40 | 57.70 | 56.40 | 57.52 | 533,495 | +1.93(+3.47%) |
Apr 21, 2004 | 55.02 | 55.86 | 55.02 | 55.59 | 79,739 | +0.34(+0.61%) |
Apr 20, 2004 | 55.13 | 55.93 | 55.13 | 55.25 | 198,087 | +0.41(+0.74%) |
Apr 19, 2004 | 54.79 | 54.92 | 54.58 | 54.85 | 58,643 | -0.04(-0.07%) |
Apr 16, 2004 | 54.12 | 55.16 | 54.12 | 54.88 | 192,116 | +1.33(+2.49%) |
Apr 15, 2004 | 53.44 | 53.88 | 53.29 | 53.55 | 230,195 | -0.64(-1.18%) |
Apr 14, 2004 | 53.97 | 54.27 | 53.84 | 54.19 | 140,240 | -0.60(-1.10%) |
Apr 13, 2004 | 55.41 | 55.47 | 54.53 | 54.79 | 228,072 | -1.25(-2.23%) |
Apr 12, 2004 | 55.40 | 56.08 | 55.40 | 56.05 | 102,028 | +0.27(+0.49%) |
Apr 08, 2004 | 56.00 | 56.15 | 55.64 | 55.77 | 89,026 | +0.23(+0.41%) |
Apr 07, 2004 | 55.81 | 55.86 | 55.32 | 55.55 | 132,942 | -0.26(-0.46%) |
Apr 06, 2004 | 56.02 | 56.02 | 55.62 | 55.80 | 101,498 | -0.65(-1.15%) |
Apr 05, 2004 | 56.08 | 56.45 | 55.96 | 56.45 | 130,289 | +0.86(+1.55%) |
Apr 02, 2004 | 55.59 | 55.98 | 55.44 | 55.59 | 166,642 | +0.54(+0.99%) |
Apr 01, 2004 | 54.61 | 55.44 | 54.61 | 55.05 | 240,146 | -1.10(-1.96%) |
Mar 31, 2004 | 56.09 | 56.45 | 55.96 | 56.15 | 107,468 | +0.06(+0.11%) |
Mar 30, 2004 | 56.11 | 56.30 | 55.95 | 56.09 | 98,844 | +0.12(+0.22%) |
Mar 29, 2004 | 56.00 | 57.19 | 55.93 | 55.97 | 316,701 | +0.94(+1.71%) |
Mar 26, 2004 | 54.37 | 55.47 | 54.15 | 55.03 | 333,020 | +1.47(+2.74%) |
Mar 25, 2004 | 53.32 | 53.63 | 52.99 | 53.56 | 218,387 | +0.99(+1.89%) |
Mar 24, 2004 | 52.65 | 52.66 | 52.41 | 52.56 | 103,090 | -0.28(-0.53%) |
Mar 23, 2004 | 53.06 | 53.15 | 52.40 | 52.84 | 162,397 | +1.07(+2.07%) |
Mar 22, 2004 | 51.98 | 51.99 | 51.44 | 51.77 | 179,379 | -1.27(-2.40%) |
Mar 19, 2004 | 53.23 | 53.66 | 52.95 | 53.05 | 173,542 | -0.23(-0.44%) |
Mar 18, 2004 | 53.55 | 53.55 | 53.06 | 53.28 | 70,451 | -0.34(-0.63%) |
Mar 17, 2004 | 53.14 | 53.72 | 53.14 | 53.62 | 159,345 | +1.04(+1.98%) |
Mar 16, 2004 | 52.71 | 52.76 | 52.01 | 52.58 | 170,490 | +0.35(+0.66%) |
Mar 15, 2004 | 52.80 | 52.80 | 52.09 | 52.23 | 140,638 | -0.57(-1.08%) |
Mar 12, 2004 | 52.08 | 52.92 | 52.08 | 52.80 | 110,652 | +0.96(+1.86%) |
Mar 11, 2004 | 52.31 | 52.53 | 51.81 | 51.84 | 216,529 | -0.26(-0.49%) |
Mar 10, 2004 | 53.11 | 53.14 | 52.07 | 52.10 | 127,503 | -0.83(-1.57%) |
Mar 09, 2004 | 53.59 | 53.59 | 52.76 | 52.93 | 225,684 | +0.14(+0.26%) |
Mar 08, 2004 | 53.14 | 53.32 | 52.77 | 52.79 | 121,797 | -0.38(-0.71%) |
Mar 05, 2004 | 52.72 | 53.24 | 52.72 | 53.17 | 116,358 | +0.57(+1.07%) |
Mar 04, 2004 | 52.76 | 52.77 | 52.40 | 52.60 | 122,063 | -0.61(-1.15%) |
Mar 03, 2004 | 53.02 | 53.21 | 52.72 | 53.21 | 145,547 | -0.39(-0.73%) |
Mar 02, 2004 | 53.21 | 53.80 | 53.21 | 53.60 | 158,416 | +0.32(+0.59%) |
Mar 01, 2004 | 53.21 | 53.31 | 52.80 | 53.29 | 288,573 | +1.18(+2.27%) |
Feb 27, 2004 | 52.01 | 52.31 | 51.91 | 52.10 | 95,660 | +0.70(+1.36%) |
Feb 26, 2004 | 51.15 | 51.62 | 51.15 | 51.40 | 70,319 | +0.44(+0.87%) |
Feb 25, 2004 | 50.95 | 51.21 | 50.68 | 50.96 | 134,534 | -0.44(-0.87%) |
Feb 24, 2004 | 51.52 | 51.53 | 50.94 | 51.40 | 163,591 | -0.92(-1.76%) |
Feb 23, 2004 | 52.65 | 52.75 | 52.32 | 52.32 | 92,608 | +0.27(+0.52%) |
Feb 20, 2004 | 51.84 | 52.31 | 51.45 | 52.05 | 248,239 | +0.15(+0.29%) |
Feb 19, 2004 | 52.34 | 52.53 | 51.89 | 51.90 | 114,102 | -0.22(-0.42%) |
Feb 18, 2004 | 52.31 | 52.37 | 51.86 | 52.12 | 119,277 | -0.14(-0.26%) |
Feb 17, 2004 | 52.01 | 52.51 | 52.01 | 52.25 | 167,040 | +1.00(+1.96%) |
Feb 13, 2004 | 51.18 | 51.43 | 51.03 | 51.25 | 205,251 | +1.09(+2.18%) |
Feb 12, 2004 | 50.20 | 50.34 | 50.12 | 50.16 | 212,283 | -1.09(-2.13%) |
Feb 11, 2004 | 50.95 | 51.37 | 50.73 | 51.25 | 127,901 | +0.30(+0.59%) |
Feb 10, 2004 | 50.80 | 50.96 | 50.50 | 50.95 | 126,972 | +0.65(+1.29%) |
Feb 09, 2004 | 50.51 | 51.79 | 50.26 | 50.30 | 231,522 | -1.48(-2.85%) |
Feb 06, 2004 | 50.91 | 52.19 | 50.91 | 51.78 | 266,150 | +0.88(+1.73%) |
Feb 05, 2004 | 50.50 | 51.18 | 50.47 | 50.90 | 197,954 | +2.17(+4.45%) |
Feb 04, 2004 | 48.80 | 49.04 | 48.63 | 48.73 | 305,423 | -2.25(-4.41%) |
Feb 03, 2004 | 50.88 | 51.13 | 50.66 | 50.97 | 77,483 | -0.09(-0.18%) |
Feb 02, 2004 | 51.14 | 51.40 | 50.84 | 51.06 | 117,552 | +1.02(+2.03%) |
Jan 30, 2004 | 49.78 | 50.23 | 49.59 | 50.05 | 122,063 | -0.30(-0.60%) |
Jan 29, 2004 | 50.76 | 50.91 | 49.96 | 50.35 | 139,709 | -0.60(-1.18%) |
Jan 28, 2004 | 51.52 | 51.70 | 50.95 | 50.95 | 148,466 | +0.41(+0.81%) |
Jan 27, 2004 | 50.99 | 51.06 | 50.50 | 50.54 | 257,659 | -1.37(-2.64%) |
Jan 26, 2004 | 51.92 | 51.92 | 51.63 | 51.92 | 99,375 | +0.08(+0.16%) |
Jan 23, 2004 | 52.50 | 52.61 | 51.83 | 51.83 | 122,593 | -0.74(-1.40%) |
Jan 22, 2004 | 52.08 | 52.68 | 52.08 | 52.57 | 207,374 | +0.66(+1.28%) |
Jan 21, 2004 | 51.67 | 52.25 | 51.48 | 51.91 | 121,532 | -0.65(-1.23%) |
Jan 20, 2004 | 52.67 | 52.67 | 52.27 | 52.56 | 165,846 | +0.59(+1.13%) |
Jan 16, 2004 | 51.67 | 52.12 | 51.63 | 51.97 | 141,832 | +0.15(+0.29%) |
Jan 15, 2004 | 52.01 | 52.01 | 51.78 | 51.82 | 58,643 | -0.57(-1.08%) |
Jan 14, 2004 | 51.99 | 52.45 | 51.89 | 52.38 | 73,901 | +0.74(+1.43%) |
Jan 13, 2004 | 52.16 | 52.16 | 51.64 | 51.64 | 104,682 | -0.72(-1.38%) |
Jan 12, 2004 | 52.21 | 52.43 | 51.93 | 52.37 | 135,729 | +0.05(+0.10%) |
Jan 09, 2004 | 52.31 | 52.47 | 52.24 | 52.31 | 105,743 | +0.46(+0.89%) |
Jan 08, 2004 | 51.89 | 52.04 | 51.64 | 51.86 | 205,119 | -0.64(-1.22%) |
Jan 07, 2004 | 53.17 | 53.17 | 52.39 | 52.50 | 384,897 | -0.85(-1.60%) |
Jan 06, 2004 | 53.14 | 53.72 | 52.77 | 53.35 | 218,254 | -1.14(-2.09%) |
Jan 05, 2004 | 52.95 | 54.49 | 52.95 | 54.49 | 196,097 | +2.51(+4.83%) |
Jan 02, 2004 | 52.01 | 52.38 | 51.89 | 51.98 | 83,321 | +0.16(+0.31%) |
Dec 31, 2003 | 51.25 | 51.88 | 51.25 | 51.82 | 72,441 | -0.10(-0.19%) |
Dec 30, 2003 | 51.40 | 51.92 | 51.25 | 51.92 | 104,682 | +0.59(+1.15%) |
Dec 29, 2003 | 50.91 | 51.33 | 50.90 | 51.33 | 154,171 | +0.64(+1.26%) |
Dec 26, 2003 | 50.88 | 51.03 | 50.57 | 50.69 | 86,771 | -1.24(-2.39%) |
Dec 24, 2003 | 51.86 | 51.93 | 51.44 | 51.93 | 48,294 | -0.11(-0.22%) |
Dec 23, 2003 | 52.46 | 52.53 | 51.89 | 52.04 | 173,940 | +0.08(+0.15%) |
Dec 22, 2003 | 51.77 | 52.10 | 51.71 | 51.97 | 109,989 | +0.69(+1.34%) |
Dec 19, 2003 | 51.33 | 51.70 | 51.26 | 51.28 | 134,136 | +0.11(+0.21%) |
Dec 18, 2003 | 50.42 | 51.36 | 50.42 | 51.18 | 182,298 | +2.22(+4.54%) |
Dec 17, 2003 | 48.54 | 49.10 | 48.54 | 48.95 | 148,996 | -1.06(-2.12%) |
Dec 16, 2003 | 49.69 | 50.07 | 49.68 | 50.02 | 165,714 | +0.26(+0.51%) |
Dec 15, 2003 | 50.69 | 51.01 | 50.17 | 49.76 | 185,748 | +0.14(+0.27%) |
Dec 12, 2003 | 49.47 | 49.63 | 49.37 | 49.62 | 91,149 | -0.24(-0.48%) |
Dec 11, 2003 | 48.99 | 50.01 | 48.99 | 49.87 | 253,281 | +1.73(+3.60%) |
Dec 10, 2003 | 48.09 | 48.50 | 48.00 | 48.13 | 169,827 | +0.08(+0.16%) |
Dec 09, 2003 | 48.45 | 48.76 | 48.01 | 48.06 | 233,246 | +0.00(+0.00%) |
Dec 08, 2003 | 47.77 | 47.94 | 47.67 | 48.06 | 110,918 | +0.51(+1.08%) |
Dec 05, 2003 | 48.24 | 48.24 | 47.60 | 47.54 | 120,073 | -0.65(-1.35%) |
Dec 04, 2003 | 47.85 | 48.24 | 47.58 | 48.19 | 159,876 | +1.05(+2.22%) |
Dec 03, 2003 | 47.18 | 47.75 | 47.11 | 47.14 | 192,514 | +0.06(+0.13%) |
Dec 02, 2003 | 47.11 | 47.60 | 47.04 | 47.08 | 349,074 | +1.00(+2.18%) |
Dec 01, 2003 | 46.05 | 46.19 | 46.05 | 46.08 | 334,479 | +1.18(+2.64%) |
Nov 28, 2003 | 45.30 | 45.51 | 44.85 | 44.90 | 97,119 | +0.30(+0.68%) |
Nov 26, 2003 | 44.66 | 44.69 | 44.51 | 44.60 | 219,315 | +0.47(+1.06%) |
Nov 25, 2003 | 43.64 | 44.43 | 43.56 | 44.13 | 447,918 | -1.27(-2.81%) |
Nov 24, 2003 | 45.24 | 45.75 | 44.92 | 45.40 | 190,392 | +0.92(+2.07%) |
Nov 21, 2003 | 44.47 | 44.75 | 44.41 | 44.48 | 83,188 | +0.19(+0.43%) |
Nov 20, 2003 | 44.51 | 44.81 | 44.28 | 44.30 | 176,062 | -0.64(-1.43%) |
Nov 19, 2003 | 44.80 | 44.98 | 44.62 | 44.94 | 147,139 | +0.09(+0.20%) |
Nov 18, 2003 | 45.52 | 45.52 | 44.85 | 44.85 | 269,733 | -1.06(-2.30%) |
Nov 17, 2003 | 45.65 | 46.11 | 45.34 | 45.90 | 365,526 | -0.98(-2.09%) |
Nov 14, 2003 | 46.92 | 47.67 | 46.84 | 46.88 | 255,138 | +0.11(+0.24%) |
Nov 13, 2003 | 46.73 | 46.90 | 46.65 | 46.77 | 219,979 | -0.73(-1.54%) |
Nov 12, 2003 | 46.84 | 47.56 | 46.65 | 47.50 | 268,008 | +1.15(+2.47%) |
Nov 11, 2003 | 46.92 | 46.93 | 46.18 | 46.35 | 297,197 | -1.39(-2.92%) |
Nov 10, 2003 | 48.31 | 48.31 | 47.75 | 47.75 | 236,033 | +0.00(+0.00%) |
Nov 07, 2003 | 47.59 | 48.37 | 47.59 | 47.75 | 238,554 | +0.72(+1.52%) |
Nov 06, 2003 | 46.96 | 47.18 | 46.91 | 47.03 | 283,000 | -0.75(-1.58%) |
Nov 05, 2003 | 46.57 | 47.88 | 47.69 | 47.79 | 465,830 | +1.22(+2.62%) |
Nov 04, 2003 | 46.57 | 46.94 | 46.38 | 46.56 | 388,776 | +2.31(+5.23%) |
Nov 03, 2003 | 43.73 | 44.30 | 43.98 | 44.25 | 309,735 | +0.49(+1.12%) |
Oct 31, 2003 | 43.72 | 43.93 | 43.56 | 43.76 | 344,430 | -1.47(-3.25%) |
Oct 30, 2003 | 45.22 | 45.37 | 45.11 | 45.23 | 187,871 | -0.38(-0.83%) |
Oct 29, 2003 | 45.41 | 46.04 | 45.41 | 45.61 | 280,745 | +0.08(+0.18%) |
Oct 28, 2003 | 44.65 | 45.51 | 44.65 | 45.52 | 107,203 | +0.32(+0.70%) |
Oct 27, 2003 | 44.87 | 45.34 | 44.81 | 45.21 | 142,760 | +0.40(+0.89%) |
Oct 24, 2003 | 44.54 | 45.00 | 44.38 | 44.81 | 132,544 | -0.11(-0.25%) |
Oct 23, 2003 | 44.66 | 45.29 | 44.60 | 44.92 | 191,055 | -0.60(-1.32%) |
Oct 22, 2003 | 45.90 | 46.04 | 45.46 | 45.52 | 322,406 | -1.52(-3.24%) |
Oct 21, 2003 | 46.96 | 47.28 | 46.82 | 47.05 | 139,311 | -0.29(-0.61%) |
Oct 20, 2003 | 46.88 | 47.37 | 46.88 | 47.33 | 118,082 | +0.46(+0.98%) |
Oct 17, 2003 | 46.76 | 47.23 | 46.73 | 46.87 | 196,362 | -1.45(-2.99%) |
Oct 16, 2003 | 47.56 | 48.07 | 47.48 | 48.32 | 336,867 | +1.58(+3.39%) |
Oct 15, 2003 | 46.99 | 47.42 | 46.73 | 46.74 | 191,055 | -0.91(-1.91%) |
Oct 14, 2003 | 47.56 | 47.70 | 47.23 | 47.65 | 93,802 | +0.17(+0.35%) |
Oct 13, 2003 | 47.26 | 47.65 | 47.23 | 47.48 | 90,884 | +0.23(+0.48%) |
Oct 10, 2003 | 47.33 | 47.39 | 46.65 | 47.26 | 205,517 | +0.05(+0.11%) |
Oct 09, 2003 | 46.58 | 47.72 | 46.58 | 47.20 | 293,747 | +0.81(+1.75%) |
Oct 08, 2003 | 46.09 | 46.54 | 46.09 | 46.39 | 499,132 | -1.09(-2.30%) |
Oct 07, 2003 | 47.52 | 47.78 | 47.32 | 47.48 | 238,155 | -0.04(-0.08%) |
Oct 06, 2003 | 47.37 | 47.57 | 47.30 | 47.52 | 92,741 | +0.60(+1.29%) |
Oct 03, 2003 | 46.89 | 47.17 | 46.65 | 46.92 | 232,318 | +0.96(+2.10%) |
Oct 02, 2003 | 46.05 | 46.23 | 45.95 | 45.95 | 448,449 | -1.27(-2.68%) |