Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 48.46 | 48.73 | 48.20 | 48.68 | 4,401,880 | +0.23(+0.48%) |
Sep 29, 2004 | 48.25 | 48.72 | 48.14 | 48.45 | 7,117,674 | +0.66(+1.38%) |
Sep 28, 2004 | 47.74 | 47.82 | 47.44 | 47.79 | 2,456,924 | +0.26(+0.55%) |
Sep 27, 2004 | 47.20 | 47.68 | 47.07 | 47.53 | 3,167,101 | +0.33(+0.71%) |
Sep 24, 2004 | 46.75 | 47.29 | 46.73 | 47.20 | 2,615,365 | +0.49(+1.06%) |
Sep 23, 2004 | 47.06 | 47.08 | 46.57 | 46.70 | 3,728,506 | -0.36(-0.76%) |
Sep 22, 2004 | 47.74 | 47.74 | 46.97 | 47.06 | 5,057,008 | -1.05(-2.19%) |
Sep 21, 2004 | 48.13 | 48.27 | 47.96 | 48.11 | 2,729,362 | -0.02(-0.04%) |
Sep 20, 2004 | 48.12 | 48.29 | 47.97 | 48.13 | 3,189,090 | +0.01(+0.03%) |
Sep 17, 2004 | 47.74 | 48.15 | 47.70 | 48.12 | 5,953,384 | +0.65(+1.38%) |
Sep 16, 2004 | 47.36 | 47.61 | 47.30 | 47.47 | 1,936,066 | +0.11(+0.23%) |
Sep 15, 2004 | 47.45 | 47.49 | 47.20 | 47.36 | 2,801,097 | -0.10(-0.20%) |
Sep 14, 2004 | 47.12 | 47.52 | 47.04 | 47.45 | 2,386,125 | +0.29(+0.61%) |
Sep 13, 2004 | 47.19 | 47.32 | 47.02 | 47.16 | 2,366,476 | -0.14(-0.30%) |
Sep 10, 2004 | 46.91 | 47.38 | 46.69 | 47.30 | 3,309,012 | +0.35(+0.75%) |
Sep 09, 2004 | 47.39 | 47.40 | 46.90 | 46.95 | 2,589,790 | -0.32(-0.68%) |
Sep 08, 2004 | 47.39 | 47.41 | 47.19 | 47.27 | 3,216,380 | +0.03(+0.07%) |
Sep 07, 2004 | 47.12 | 47.45 | 47.03 | 47.24 | 3,418,486 | +0.40(+0.86%) |
Sep 03, 2004 | 47.06 | 47.09 | 46.72 | 46.84 | 1,828,307 | -0.16(-0.34%) |
Sep 02, 2004 | 46.75 | 47.11 | 46.63 | 47.00 | 2,413,883 | +0.27(+0.58%) |
Sep 01, 2004 | 46.76 | 47.06 | 46.38 | 46.73 | 2,333,104 | -0.12(-0.25%) |
Aug 31, 2004 | 46.67 | 46.87 | 46.52 | 46.84 | 2,045,228 | +0.29(+0.62%) |
Aug 30, 2004 | 46.36 | 46.75 | 46.34 | 46.55 | 1,530,139 | -0.11(-0.23%) |
Aug 27, 2004 | 46.68 | 46.89 | 46.56 | 46.66 | 2,278,211 | -0.01(-0.01%) |
Aug 26, 2004 | 46.55 | 46.91 | 46.52 | 46.67 | 2,731,701 | +0.05(+0.11%) |
Aug 25, 2004 | 46.29 | 46.69 | 46.08 | 46.62 | 3,692,950 | +0.33(+0.72%) |
Aug 24, 2004 | 46.12 | 46.30 | 45.91 | 46.29 | 3,521,254 | +0.41(+0.89%) |
Aug 23, 2004 | 46.03 | 46.30 | 45.79 | 45.87 | 3,184,567 | +0.15(+0.32%) |
Aug 20, 2004 | 45.37 | 45.88 | 45.21 | 45.73 | 2,770,843 | +0.36(+0.79%) |
Aug 19, 2004 | 45.45 | 45.53 | 44.93 | 45.37 | 2,735,911 | -0.32(-0.70%) |
Aug 18, 2004 | 45.20 | 45.75 | 45.10 | 45.69 | 2,495,131 | +0.48(+1.06%) |
Aug 17, 2004 | 45.32 | 45.46 | 45.05 | 45.21 | 2,232,207 | -0.08(-0.18%) |
Aug 16, 2004 | 44.40 | 45.29 | 44.40 | 45.29 | 2,844,761 | +0.88(+1.99%) |
Aug 13, 2004 | 44.66 | 45.03 | 44.34 | 44.41 | 3,876,186 | -0.30(-0.66%) |
Aug 12, 2004 | 45.14 | 45.16 | 44.57 | 44.70 | 3,777,785 | -0.45(-0.99%) |
Aug 11, 2004 | 45.36 | 45.50 | 45.08 | 45.15 | 4,451,626 | -0.47(-1.04%) |
Aug 10, 2004 | 45.34 | 45.68 | 45.16 | 45.62 | 1,839,067 | +0.41(+0.91%) |
Aug 09, 2004 | 45.06 | 45.37 | 45.05 | 45.21 | 3,043,592 | +0.16(+0.36%) |
Aug 06, 2004 | 45.27 | 45.36 | 45.00 | 45.05 | 4,188,078 | -0.56(-1.22%) |
Aug 05, 2004 | 46.56 | 46.64 | 45.61 | 45.61 | 3,193,768 | -1.08(-2.31%) |
Aug 04, 2004 | 46.38 | 46.73 | 46.20 | 46.69 | 2,443,825 | +0.10(+0.21%) |
Aug 03, 2004 | 46.40 | 46.61 | 46.25 | 46.59 | 2,714,859 | +0.08(+0.17%) |
Aug 02, 2004 | 46.14 | 46.55 | 45.87 | 46.52 | 2,254,039 | +0.37(+0.81%) |
Jul 30, 2004 | 46.10 | 46.14 | 45.85 | 46.14 | 2,560,161 | -0.11(-0.24%) |
Jul 29, 2004 | 46.07 | 46.51 | 45.87 | 46.25 | 3,653,496 | +0.66(+1.45%) |
Jul 28, 2004 | 45.53 | 45.83 | 45.21 | 45.59 | 3,282,657 | +0.06(+0.13%) |
Jul 27, 2004 | 45.76 | 45.90 | 45.54 | 45.54 | 2,908,231 | -0.19(-0.41%) |
Jul 26, 2004 | 45.82 | 46.00 | 45.59 | 45.72 | 3,415,523 | -0.07(-0.15%) |
Jul 23, 2004 | 46.33 | 46.77 | 45.68 | 45.79 | 4,695,058 | -0.78(-1.68%) |
Jul 22, 2004 | 46.17 | 46.77 | 45.91 | 46.57 | 5,742,389 | -0.28(-0.59%) |
Jul 21, 2004 | 47.74 | 47.77 | 46.82 | 46.85 | 3,178,485 | -0.67(-1.40%) |
Jul 20, 2004 | 47.25 | 47.59 | 47.25 | 47.52 | 2,597,276 | +0.39(+0.83%) |
Jul 19, 2004 | 47.42 | 47.43 | 47.11 | 47.13 | 2,198,678 | -0.19(-0.41%) |
Jul 16, 2004 | 47.99 | 47.99 | 47.14 | 47.32 | 3,226,673 | -0.17(-0.35%) |
Jul 15, 2004 | 47.09 | 47.93 | 46.98 | 47.48 | 3,877,902 | +0.53(+1.13%) |
Jul 14, 2004 | 46.73 | 47.36 | 46.64 | 46.95 | 2,668,855 | -0.01(-0.03%) |
Jul 13, 2004 | 46.79 | 47.11 | 46.69 | 46.97 | 2,992,286 | +0.17(+0.37%) |
Jul 12, 2004 | 46.77 | 46.86 | 46.49 | 46.79 | 2,530,999 | -0.06(-0.12%) |
Jul 09, 2004 | 46.88 | 46.88 | 46.51 | 46.85 | 3,041,877 | +0.23(+0.50%) |
Jul 08, 2004 | 47.24 | 47.35 | 46.61 | 46.62 | 3,934,510 | -0.60(-1.28%) |
Jul 07, 2004 | 47.18 | 47.54 | 47.14 | 47.22 | 2,962,500 | -0.08(-0.16%) |
Jul 06, 2004 | 47.54 | 47.54 | 47.09 | 47.30 | 2,936,613 | -0.33(-0.69%) |
Jul 02, 2004 | 47.73 | 47.77 | 47.32 | 47.63 | 2,644,995 | -0.33(-0.68%) |
Jul 01, 2004 | 48.15 | 48.28 | 47.50 | 47.95 | 3,358,759 | -0.25(-0.52%) |
Jun 30, 2004 | 48.09 | 48.25 | 47.61 | 48.20 | 3,589,246 | +0.13(+0.27%) |
Jun 29, 2004 | 48.11 | 48.26 | 48.03 | 48.07 | 2,983,085 | +0.03(+0.07%) |
Jun 28, 2004 | 48.00 | 48.25 | 47.95 | 48.04 | 4,660,126 | +0.10(+0.20%) |
Jun 25, 2004 | 47.77 | 48.06 | 47.61 | 47.95 | 4,697,397 | +0.26(+0.54%) |
Jun 24, 2004 | 47.66 | 47.84 | 47.63 | 47.69 | 2,703,942 | -0.13(-0.28%) |
Jun 23, 2004 | 47.71 | 47.93 | 47.55 | 47.82 | 3,893,964 | +0.30(+0.63%) |
Jun 22, 2004 | 47.20 | 47.52 | 47.02 | 47.52 | 3,144,801 | +0.30(+0.64%) |
Jun 21, 2004 | 47.08 | 47.30 | 46.83 | 47.22 | 2,486,866 | +0.14(+0.30%) |
Jun 18, 2004 | 46.50 | 47.13 | 46.50 | 47.08 | 3,030,337 | +0.34(+0.73%) |
Jun 17, 2004 | 46.90 | 46.90 | 46.46 | 46.74 | 2,472,519 | -0.16(-0.34%) |
Jun 16, 2004 | 46.96 | 47.00 | 46.59 | 46.90 | 2,439,303 | +0.00(+0.00%) |
Jun 15, 2004 | 46.84 | 47.13 | 46.70 | 46.90 | 3,448,895 | +0.17(+0.37%) |
Jun 14, 2004 | 46.57 | 46.95 | 46.56 | 46.73 | 2,386,905 | -0.21(-0.44%) |
Jun 10, 2004 | 46.68 | 47.08 | 46.68 | 46.93 | 2,591,973 | +0.29(+0.62%) |
Jun 09, 2004 | 46.86 | 46.97 | 46.63 | 46.64 | 2,282,109 | -0.26(-0.56%) |
Jun 08, 2004 | 46.50 | 46.91 | 46.45 | 46.91 | 2,796,886 | +0.26(+0.55%) |
Jun 07, 2004 | 46.16 | 46.65 | 46.11 | 46.65 | 3,037,666 | +0.65(+1.41%) |
Jun 04, 2004 | 46.03 | 46.16 | 45.80 | 46.00 | 2,617,704 | -0.01(-0.03%) |
Jun 03, 2004 | 46.12 | 46.13 | 45.87 | 46.02 | 2,806,711 | -0.13(-0.29%) |
Jun 02, 2004 | 46.03 | 46.17 | 45.98 | 46.15 | 2,688,816 | +0.28(+0.62%) |
Jun 01, 2004 | 45.93 | 45.98 | 45.60 | 45.87 | 3,069,011 | -0.12(-0.27%) |
May 28, 2004 | 45.90 | 46.09 | 45.64 | 45.99 | 2,058,483 | +0.13(+0.29%) |
May 27, 2004 | 45.53 | 46.08 | 45.50 | 45.86 | 3,363,437 | +0.35(+0.76%) |
May 26, 2004 | 45.23 | 45.52 | 45.02 | 45.51 | 2,597,587 | +0.14(+0.31%) |
May 25, 2004 | 44.57 | 45.45 | 44.43 | 45.37 | 3,792,132 | +0.80(+1.80%) |
May 24, 2004 | 44.55 | 44.67 | 44.39 | 44.57 | 2,848,504 | +0.24(+0.55%) |
May 21, 2004 | 44.41 | 44.57 | 44.12 | 44.32 | 2,465,034 | +0.10(+0.23%) |
May 20, 2004 | 44.34 | 44.36 | 44.00 | 44.22 | 3,556,186 | -0.12(-0.26%) |
May 19, 2004 | 44.70 | 44.81 | 44.25 | 44.34 | 3,677,356 | -0.20(-0.45%) |
May 18, 2004 | 44.61 | 44.76 | 44.42 | 44.53 | 2,567,334 | +0.06(+0.13%) |
May 17, 2004 | 44.15 | 44.60 | 43.96 | 44.48 | 2,715,638 | -0.01(-0.01%) |
May 14, 2004 | 44.28 | 44.67 | 44.18 | 44.48 | 2,213,181 | +0.06(+0.14%) |
May 13, 2004 | 44.42 | 44.60 | 44.17 | 44.42 | 2,852,403 | -0.35(-0.77%) |
May 12, 2004 | 44.48 | 44.78 | 43.99 | 44.77 | 3,297,628 | -0.03(-0.06%) |
May 11, 2004 | 44.48 | 44.79 | 44.21 | 44.79 | 2,635,326 | +0.37(+0.82%) |
May 10, 2004 | 44.69 | 44.69 | 44.18 | 44.43 | 3,879,149 | -0.26(-0.59%) |
May 07, 2004 | 44.91 | 45.17 | 44.47 | 44.69 | 3,616,225 | -0.42(-0.94%) |
May 06, 2004 | 44.98 | 45.23 | 44.70 | 45.11 | 2,838,680 | -0.06(-0.14%) |
May 05, 2004 | 45.30 | 45.30 | 44.96 | 45.18 | 2,751,194 | +0.13(+0.30%) |
May 04, 2004 | 45.28 | 45.36 | 44.78 | 45.04 | 3,289,207 | -0.30(-0.65%) |
May 03, 2004 | 45.02 | 45.34 | 44.95 | 45.34 | 2,893,417 | +0.35(+0.78%) |
Apr 30, 2004 | 45.21 | 45.44 | 44.90 | 44.98 | 3,276,575 | -0.13(-0.28%) |
Apr 29, 2004 | 45.52 | 45.78 | 45.02 | 45.11 | 3,433,612 | -0.33(-0.72%) |
Apr 28, 2004 | 45.89 | 45.89 | 45.44 | 45.44 | 3,641,956 | -0.45(-0.98%) |
Apr 27, 2004 | 46.01 | 46.14 | 45.80 | 45.89 | 3,422,852 | +0.01(+0.03%) |
Apr 26, 2004 | 46.12 | 46.16 | 45.68 | 45.87 | 3,505,971 | -0.17(-0.36%) |
Apr 23, 2004 | 46.23 | 46.30 | 45.78 | 46.04 | 2,977,003 | -0.09(-0.19%) |
Apr 22, 2004 | 45.72 | 46.17 | 45.32 | 46.13 | 4,750,418 | +0.47(+1.04%) |
Apr 21, 2004 | 45.16 | 45.75 | 44.93 | 45.66 | 3,479,772 | +0.50(+1.11%) |
Apr 20, 2004 | 45.66 | 45.70 | 45.11 | 45.16 | 2,611,623 | -0.42(-0.93%) |
Apr 19, 2004 | 45.78 | 45.86 | 45.50 | 45.58 | 2,802,812 | -0.35(-0.75%) |
Apr 16, 2004 | 45.91 | 45.99 | 45.66 | 45.93 | 2,630,804 | +0.19(+0.41%) |
Apr 15, 2004 | 45.49 | 45.79 | 45.40 | 45.74 | 4,350,729 | +0.31(+0.69%) |
Apr 14, 2004 | 44.98 | 45.53 | 44.92 | 45.43 | 3,989,715 | +0.45(+1.00%) |
Apr 13, 2004 | 45.28 | 45.32 | 44.91 | 44.98 | 2,894,352 | -0.19(-0.41%) |
Apr 12, 2004 | 45.21 | 45.36 | 45.09 | 45.16 | 2,034,467 | -0.03(-0.06%) |
Apr 08, 2004 | 45.35 | 45.37 | 44.89 | 45.19 | 3,068,700 | +0.10(+0.21%) |
Apr 07, 2004 | 45.34 | 45.40 | 44.96 | 45.09 | 2,963,904 | -0.24(-0.52%) |
Apr 06, 2004 | 45.09 | 45.36 | 45.04 | 45.33 | 3,437,511 | +0.25(+0.55%) |
Apr 05, 2004 | 45.19 | 45.19 | 44.89 | 45.08 | 2,528,348 | -0.11(-0.24%) |
Apr 02, 2004 | 45.46 | 45.46 | 44.92 | 45.19 | 3,300,747 | +0.28(+0.61%) |
Apr 01, 2004 | 44.78 | 44.98 | 44.69 | 44.91 | 3,179,265 | +0.13(+0.29%) |
Mar 31, 2004 | 44.70 | 44.84 | 44.41 | 44.78 | 3,545,426 | +0.00(+0.00%) |
Mar 30, 2004 | 44.75 | 44.85 | 44.48 | 44.78 | 2,815,444 | +0.03(+0.07%) |
Mar 29, 2004 | 44.44 | 44.85 | 44.37 | 44.75 | 3,578,330 | +0.46(+1.04%) |
Mar 26, 2004 | 44.47 | 44.68 | 44.25 | 44.29 | 3,084,450 | -0.30(-0.66%) |
Mar 25, 2004 | 44.31 | 44.64 | 44.04 | 44.59 | 3,769,052 | +0.75(+1.71%) |
Mar 24, 2004 | 43.84 | 44.03 | 43.57 | 43.84 | 2,616,613 | +0.03(+0.06%) |
Mar 23, 2004 | 43.99 | 44.21 | 43.75 | 43.81 | 2,650,765 | -0.01(-0.03%) |
Mar 22, 2004 | 43.89 | 44.15 | 43.69 | 43.82 | 2,867,841 | -0.37(-0.84%) |
Mar 19, 2004 | 44.72 | 44.72 | 44.19 | 44.19 | 3,617,628 | -0.53(-1.18%) |
Mar 18, 2004 | 44.44 | 44.79 | 44.29 | 44.72 | 3,125,776 | +0.17(+0.39%) |
Mar 17, 2004 | 44.25 | 44.70 | 43.91 | 44.55 | 4,953,927 | +0.90(+2.06%) |
Mar 16, 2004 | 43.75 | 43.95 | 43.29 | 43.65 | 3,675,796 | +0.06(+0.13%) |
Mar 15, 2004 | 44.09 | 44.09 | 43.55 | 43.59 | 3,066,672 | -0.62(-1.41%) |
Mar 12, 2004 | 43.73 | 44.30 | 43.60 | 44.21 | 2,790,804 | +0.53(+1.20%) |
Mar 11, 2004 | 43.77 | 44.22 | 43.54 | 43.69 | 3,751,430 | -0.27(-0.61%) |
Mar 10, 2004 | 44.15 | 44.50 | 43.87 | 43.96 | 3,401,488 | -0.22(-0.51%) |
Mar 09, 2004 | 44.34 | 44.43 | 44.05 | 44.18 | 3,004,450 | -0.12(-0.28%) |
Mar 08, 2004 | 44.57 | 44.62 | 44.25 | 44.30 | 2,567,802 | -0.35(-0.79%) |
Mar 05, 2004 | 44.18 | 44.70 | 44.13 | 44.66 | 3,992,054 | +0.17(+0.39%) |
Mar 04, 2004 | 44.21 | 44.51 | 44.09 | 44.48 | 2,559,537 | +0.27(+0.61%) |
Mar 03, 2004 | 44.47 | 44.48 | 44.09 | 44.21 | 4,612,562 | -0.33(-0.75%) |
Mar 02, 2004 | 44.89 | 44.90 | 44.43 | 44.55 | 3,499,578 | -0.24(-0.54%) |
Mar 01, 2004 | 45.14 | 45.18 | 44.63 | 44.79 | 4,304,569 | -0.50(-1.10%) |
Feb 27, 2004 | 45.14 | 45.71 | 45.14 | 45.29 | 3,241,799 | -0.13(-0.28%) |
Feb 26, 2004 | 45.21 | 45.52 | 45.12 | 45.42 | 3,377,004 | +0.63(+1.40%) |
Feb 25, 2004 | 44.80 | 44.87 | 44.62 | 44.79 | 3,111,585 | -0.06(-0.14%) |
Feb 24, 2004 | 44.66 | 45.03 | 44.57 | 44.86 | 3,016,146 | +0.20(+0.45%) |
Feb 23, 2004 | 45.00 | 45.00 | 44.44 | 44.66 | 4,095,914 | -0.33(-0.74%) |
Feb 20, 2004 | 45.27 | 45.28 | 44.91 | 44.99 | 3,711,664 | -0.17(-0.37%) |
Feb 19, 2004 | 45.60 | 45.77 | 45.10 | 45.16 | 3,475,406 | -0.49(-1.08%) |
Feb 18, 2004 | 45.62 | 45.82 | 45.53 | 45.65 | 1,623,862 | -0.03(-0.07%) |
Feb 17, 2004 | 45.67 | 45.84 | 45.43 | 45.68 | 1,865,266 | +0.27(+0.59%) |
Feb 13, 2004 | 45.66 | 45.83 | 45.34 | 45.41 | 2,956,575 | -0.19(-0.41%) |
Feb 12, 2004 | 45.87 | 45.97 | 45.57 | 45.60 | 2,301,447 | -0.44(-0.95%) |
Feb 11, 2004 | 45.53 | 46.15 | 45.14 | 46.04 | 3,631,819 | +0.47(+1.03%) |
Feb 10, 2004 | 45.55 | 45.59 | 45.30 | 45.57 | 2,600,862 | +0.01(+0.03%) |
Feb 09, 2004 | 45.75 | 45.75 | 45.43 | 45.55 | 1,874,779 | -0.20(-0.43%) |
Feb 06, 2004 | 45.39 | 46.00 | 45.35 | 45.75 | 2,890,921 | +0.35(+0.78%) |
Feb 05, 2004 | 45.61 | 45.65 | 45.31 | 45.40 | 2,986,516 | -0.19(-0.41%) |
Feb 04, 2004 | 45.59 | 45.80 | 45.27 | 45.59 | 3,324,295 | +0.06(+0.13%) |
Feb 03, 2004 | 45.59 | 45.85 | 45.39 | 45.53 | 2,958,602 | -0.06(-0.13%) |
Feb 02, 2004 | 45.79 | 46.05 | 45.32 | 45.59 | 4,033,848 | -0.12(-0.25%) |
Jan 30, 2004 | 46.20 | 46.27 | 45.70 | 45.70 | 3,591,741 | -0.80(-1.71%) |
Jan 29, 2004 | 46.45 | 46.57 | 46.00 | 46.50 | 4,554,706 | +0.04(+0.10%) |
Jan 28, 2004 | 46.73 | 46.82 | 46.24 | 46.45 | 3,172,403 | -0.22(-0.48%) |
Jan 27, 2004 | 46.85 | 47.02 | 46.49 | 46.68 | 3,407,102 | -0.17(-0.37%) |
Jan 26, 2004 | 46.35 | 46.90 | 46.28 | 46.85 | 3,171,936 | +0.50(+1.08%) |
Jan 23, 2004 | 46.38 | 46.52 | 46.17 | 46.35 | 2,901,058 | -0.03(-0.07%) |
Jan 22, 2004 | 46.36 | 46.43 | 46.07 | 46.38 | 3,525,309 | +0.02(+0.04%) |
Jan 21, 2004 | 46.24 | 46.48 | 46.23 | 46.36 | 3,764,685 | +0.13(+0.28%) |
Jan 20, 2004 | 46.68 | 46.70 | 46.15 | 46.23 | 3,570,065 | -0.58(-1.23%) |
Jan 16, 2004 | 46.48 | 46.81 | 46.43 | 46.81 | 3,237,745 | +0.42(+0.91%) |
Jan 15, 2004 | 46.49 | 46.59 | 46.20 | 46.39 | 3,017,393 | -0.08(-0.17%) |
Jan 14, 2004 | 46.20 | 46.59 | 46.20 | 46.46 | 3,775,601 | +0.35(+0.76%) |
Jan 13, 2004 | 46.31 | 46.42 | 45.87 | 46.11 | 3,052,169 | -0.20(-0.43%) |
Jan 12, 2004 | 46.17 | 46.52 | 46.14 | 46.31 | 4,253,107 | +0.22(+0.47%) |
Jan 09, 2004 | 46.45 | 46.54 | 45.91 | 46.09 | 5,123,129 | -0.49(-1.05%) |
Jan 08, 2004 | 47.02 | 47.05 | 46.43 | 46.58 | 4,324,531 | -0.38(-0.82%) |
Jan 07, 2004 | 47.00 | 47.04 | 46.70 | 46.97 | 3,874,471 | -0.15(-0.33%) |
Jan 06, 2004 | 47.41 | 47.41 | 46.79 | 47.12 | 2,956,575 | -0.29(-0.61%) |
Jan 05, 2004 | 47.36 | 47.45 | 47.07 | 47.41 | 3,307,452 | +0.18(+0.38%) |
Jan 02, 2004 | 46.94 | 47.97 | 46.91 | 47.23 | 4,381,763 | -0.58(-1.21%) |
Dec 31, 2003 | 47.52 | 47.93 | 47.45 | 47.81 | 3,014,586 | +0.26(+0.54%) |
Dec 30, 2003 | 47.93 | 47.98 | 47.40 | 47.55 | 2,726,399 | -0.42(-0.88%) |
Dec 29, 2003 | 47.92 | 48.01 | 47.56 | 47.97 | 2,113,532 | +0.10(+0.20%) |
Dec 26, 2003 | 47.73 | 47.93 | 47.73 | 47.88 | 696,297 | +0.13(+0.28%) |
Dec 24, 2003 | 47.71 | 47.74 | 47.49 | 47.74 | 972,009 | +0.01(+0.01%) |
Dec 23, 2003 | 47.52 | 47.98 | 47.48 | 47.73 | 2,889,674 | +0.12(+0.24%) |
Dec 22, 2003 | 47.32 | 47.65 | 47.30 | 47.62 | 3,165,698 | +0.33(+0.71%) |
Dec 19, 2003 | 47.22 | 47.29 | 47.01 | 47.29 | 3,448,271 | +0.13(+0.27%) |
Dec 18, 2003 | 47.16 | 47.21 | 46.79 | 47.16 | 4,069,559 | +0.00(+0.00%) |
Dec 17, 2003 | 47.13 | 47.16 | 46.62 | 47.16 | 4,326,402 | -0.06(-0.14%) |
Dec 16, 2003 | 47.12 | 47.32 | 47.03 | 47.22 | 2,062,382 | +0.22(+0.46%) |
Dec 15, 2003 | 47.22 | 47.42 | 47.00 | 47.00 | 3,420,045 | -0.06(-0.12%) |
Dec 12, 2003 | 46.80 | 47.19 | 46.70 | 47.06 | 2,321,564 | +0.28(+0.60%) |
Dec 11, 2003 | 46.85 | 46.91 | 46.45 | 46.78 | 2,973,417 | +0.08(+0.16%) |
Dec 10, 2003 | 46.86 | 46.96 | 46.50 | 46.70 | 1,782,303 | -0.19(-0.41%) |
Dec 09, 2003 | 47.07 | 47.25 | 46.78 | 46.89 | 2,130,374 | -0.18(-0.38%) |
Dec 08, 2003 | 46.84 | 47.15 | 46.70 | 47.07 | 1,866,670 | +0.12(+0.26%) |
Dec 05, 2003 | 47.19 | 47.30 | 46.86 | 46.95 | 2,416,223 | -0.23(-0.49%) |
Dec 04, 2003 | 46.84 | 47.34 | 46.75 | 47.18 | 3,159,772 | +0.35(+0.74%) |
Dec 03, 2003 | 46.94 | 46.98 | 46.70 | 46.84 | 2,597,432 | +0.13(+0.27%) |
Dec 02, 2003 | 47.04 | 47.04 | 46.71 | 46.71 | 4,300,983 | -0.42(-0.88%) |
Dec 01, 2003 | 46.81 | 47.18 | 46.73 | 47.13 | 3,508,466 | +0.46(+0.99%) |
Nov 28, 2003 | 46.70 | 46.70 | 46.44 | 46.66 | 1,433,609 | -0.04(-0.10%) |
Nov 26, 2003 | 46.78 | 46.85 | 46.50 | 46.71 | 2,086,397 | +0.04(+0.08%) |
Nov 25, 2003 | 46.52 | 46.86 | 46.44 | 46.67 | 3,421,293 | +0.19(+0.40%) |
Nov 24, 2003 | 46.10 | 46.60 | 46.05 | 46.48 | 5,340,361 | +0.91(+2.00%) |
Nov 21, 2003 | 46.04 | 46.04 | 45.30 | 45.57 | 7,015,218 | -0.55(-1.20%) |
Nov 20, 2003 | 45.91 | 46.45 | 45.91 | 46.12 | 4,287,883 | -0.29(-0.62%) |
Nov 19, 2003 | 46.21 | 46.49 | 46.05 | 46.41 | 4,513,381 | +0.19(+0.40%) |
Nov 18, 2003 | 46.48 | 46.63 | 46.07 | 46.23 | 4,733,732 | -0.21(-0.44%) |
Nov 17, 2003 | 46.15 | 46.45 | 46.09 | 46.43 | 3,642,424 | -0.02(-0.04%) |
Nov 14, 2003 | 46.44 | 46.77 | 46.21 | 46.45 | 3,139,343 | -0.24(-0.51%) |
Nov 13, 2003 | 46.49 | 46.73 | 46.30 | 46.69 | 2,995,405 | -0.01(-0.03%) |
Nov 12, 2003 | 46.30 | 46.73 | 46.30 | 46.70 | 3,353,144 | +0.40(+0.87%) |
Nov 11, 2003 | 46.63 | 46.74 | 46.27 | 46.30 | 3,750,182 | -0.32(-0.69%) |
Nov 10, 2003 | 46.82 | 47.07 | 46.61 | 46.62 | 4,806,871 | -0.28(-0.60%) |
Nov 07, 2003 | 46.76 | 47.32 | 46.73 | 46.90 | 4,942,387 | +0.15(+0.33%) |
Nov 06, 2003 | 46.06 | 47.07 | 46.06 | 46.75 | 6,673,073 | +0.34(+0.73%) |
Nov 05, 2003 | 46.43 | 46.63 | 46.23 | 46.41 | 3,252,092 | -0.08(-0.18%) |
Nov 04, 2003 | 46.43 | 46.67 | 46.25 | 46.49 | 5,061,374 | -0.08(-0.18%) |
Nov 03, 2003 | 46.51 | 46.84 | 46.44 | 46.57 | 3,497,628 | +0.07(+0.15%) |
Oct 31, 2003 | 45.93 | 46.88 | 45.93 | 46.50 | 9,147,620 | +0.43(+0.93%) |
Oct 30, 2003 | 45.28 | 46.16 | 45.39 | 46.07 | 6,286,172 | +0.80(+1.76%) |
Oct 29, 2003 | 44.96 | 45.36 | 44.90 | 45.28 | 4,357,435 | +0.18(+0.40%) |
Oct 28, 2003 | 44.66 | 45.02 | 44.54 | 45.10 | 4,384,258 | +0.44(+0.98%) |
Oct 27, 2003 | 44.83 | 45.02 | 44.62 | 44.66 | 4,289,287 | -0.17(-0.37%) |
Oct 24, 2003 | 44.25 | 44.89 | 44.18 | 44.83 | 6,081,571 | +0.31(+0.69%) |
Oct 23, 2003 | 44.18 | 44.60 | 44.00 | 44.52 | 3,996,888 | +0.35(+0.80%) |
Oct 22, 2003 | 43.83 | 44.25 | 43.82 | 44.17 | 3,886,635 | -0.06(-0.13%) |
Oct 21, 2003 | 44.09 | 44.49 | 43.83 | 44.23 | 5,382,466 | +0.14(+0.32%) |
Oct 20, 2003 | 43.90 | 44.09 | 43.80 | 44.09 | 3,852,483 | +0.17(+0.39%) |
Oct 17, 2003 | 44.07 | 44.08 | 43.77 | 43.91 | 4,587,611 | -0.12(-0.28%) |
Oct 16, 2003 | 43.60 | 43.84 | 43.60 | 44.03 | 5,928,432 | +0.63(+1.45%) |
Oct 15, 2003 | 43.41 | 43.48 | 43.18 | 43.41 | 4,327,493 | +0.19(+0.43%) |
Oct 14, 2003 | 42.66 | 43.56 | 42.51 | 43.22 | 6,392,371 | +0.60(+1.40%) |
Oct 13, 2003 | 42.51 | 42.82 | 42.51 | 42.62 | 3,288,427 | +0.28(+0.67%) |
Oct 10, 2003 | 42.32 | 42.46 | 42.27 | 42.34 | 3,493,184 | -0.03(-0.06%) |
Oct 09, 2003 | 42.16 | 42.37 | 41.60 | 42.37 | 5,659,738 | +0.48(+1.15%) |
Oct 08, 2003 | 41.92 | 41.98 | 41.78 | 41.89 | 2,288,347 | -0.04(-0.09%) |
Oct 07, 2003 | 41.75 | 41.96 | 41.61 | 41.92 | 2,920,239 | +0.18(+0.43%) |
Oct 06, 2003 | 41.68 | 42.06 | 41.70 | 41.75 | 3,830,962 | +0.06(+0.15%) |
Oct 03, 2003 | 41.55 | 41.67 | 41.51 | 41.68 | 6,699,272 | +0.34(+0.82%) |
Oct 02, 2003 | 41.36 | 41.48 | 41.19 | 41.34 | 2,545,814 | +0.08(+0.19%) |