Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.12 | 35.38 | 35.08 | 35.35 | 763,699 | +0.24(+0.67%) |
Sep 29, 2004 | 35.08 | 35.23 | 34.78 | 35.12 | 999,280 | -0.10(-0.28%) |
Sep 28, 2004 | 35.19 | 35.24 | 35.04 | 35.22 | 777,082 | +0.21(+0.59%) |
Sep 27, 2004 | 35.29 | 35.38 | 34.94 | 35.01 | 601,227 | -0.28(-0.79%) |
Sep 24, 2004 | 35.44 | 35.48 | 35.27 | 35.29 | 485,538 | -0.14(-0.41%) |
Sep 23, 2004 | 35.73 | 35.73 | 35.03 | 35.43 | 1,011,778 | -0.30(-0.83%) |
Sep 22, 2004 | 36.05 | 36.18 | 35.71 | 35.73 | 820,880 | -0.30(-0.83%) |
Sep 21, 2004 | 35.91 | 36.31 | 35.77 | 36.03 | 879,499 | -0.28(-0.77%) |
Sep 20, 2004 | 36.17 | 36.44 | 36.12 | 36.31 | 1,092,959 | -0.58(-1.57%) |
Sep 17, 2004 | 36.80 | 37.03 | 36.56 | 36.89 | 856,051 | -0.07(-0.20%) |
Sep 16, 2004 | 36.78 | 37.07 | 36.75 | 36.96 | 346,734 | +0.19(+0.52%) |
Sep 15, 2004 | 37.10 | 37.10 | 36.74 | 36.77 | 345,628 | -0.33(-0.88%) |
Sep 14, 2004 | 37.07 | 37.21 | 37.00 | 37.10 | 397,610 | +0.03(+0.07%) |
Sep 13, 2004 | 37.02 | 37.08 | 36.65 | 37.07 | 590,498 | +0.10(+0.27%) |
Sep 10, 2004 | 36.89 | 36.99 | 36.72 | 36.97 | 498,589 | +0.11(+0.29%) |
Sep 09, 2004 | 36.95 | 37.17 | 36.75 | 36.86 | 518,165 | -0.16(-0.44%) |
Sep 08, 2004 | 37.17 | 37.21 | 36.82 | 37.02 | 786,704 | -0.14(-0.36%) |
Sep 07, 2004 | 37.25 | 37.37 | 37.06 | 37.16 | 388,209 | +0.05(+0.15%) |
Sep 03, 2004 | 37.12 | 37.28 | 37.08 | 37.11 | 410,219 | +0.05(+0.15%) |
Sep 02, 2004 | 36.94 | 37.09 | 36.83 | 37.05 | 394,182 | +0.11(+0.29%) |
Sep 01, 2004 | 36.80 | 37.06 | 36.78 | 36.94 | 427,583 | +0.22(+0.59%) |
Aug 31, 2004 | 36.75 | 37.04 | 36.59 | 36.73 | 547,253 | -0.04(-0.10%) |
Aug 30, 2004 | 36.91 | 36.96 | 36.70 | 36.76 | 544,378 | -0.29(-0.78%) |
Aug 27, 2004 | 37.07 | 37.17 | 36.98 | 37.05 | 470,164 | +0.02(+0.05%) |
Aug 26, 2004 | 37.12 | 37.21 | 36.94 | 37.03 | 707,735 | -0.03(-0.07%) |
Aug 25, 2004 | 37.37 | 37.37 | 37.00 | 37.06 | 738,040 | -0.17(-0.46%) |
Aug 24, 2004 | 37.65 | 37.69 | 37.14 | 37.23 | 596,028 | -0.36(-0.96%) |
Aug 23, 2004 | 37.88 | 37.92 | 37.52 | 37.59 | 340,872 | -0.22(-0.57%) |
Aug 20, 2004 | 37.98 | 38.08 | 37.59 | 37.81 | 705,081 | -0.22(-0.57%) |
Aug 19, 2004 | 38.17 | 38.22 | 37.84 | 38.03 | 429,574 | -0.16(-0.43%) |
Aug 18, 2004 | 37.93 | 38.47 | 37.90 | 38.19 | 762,262 | +0.21(+0.55%) |
Aug 17, 2004 | 37.80 | 38.17 | 37.74 | 37.98 | 333,240 | +0.19(+0.50%) |
Aug 16, 2004 | 37.35 | 37.89 | 37.28 | 37.79 | 380,909 | +0.44(+1.19%) |
Aug 13, 2004 | 37.41 | 37.50 | 37.21 | 37.35 | 480,229 | -0.09(-0.24%) |
Aug 12, 2004 | 37.50 | 37.52 | 37.26 | 37.44 | 786,483 | -0.05(-0.14%) |
Aug 11, 2004 | 37.12 | 37.58 | 36.99 | 37.50 | 553,889 | +0.25(+0.68%) |
Aug 10, 2004 | 37.16 | 37.24 | 37.00 | 37.24 | 404,136 | +0.21(+0.56%) |
Aug 09, 2004 | 37.07 | 37.15 | 36.86 | 37.03 | 555,106 | +0.13(+0.34%) |
Aug 06, 2004 | 37.18 | 37.18 | 36.39 | 36.91 | 1,139,411 | -0.45(-1.21%) |
Aug 05, 2004 | 37.56 | 38.01 | 37.25 | 37.36 | 550,350 | -0.27(-0.72%) |
Aug 04, 2004 | 37.69 | 37.82 | 37.50 | 37.63 | 429,684 | -0.17(-0.45%) |
Aug 03, 2004 | 37.80 | 37.97 | 37.53 | 37.80 | 522,036 | -0.13(-0.33%) |
Aug 02, 2004 | 37.62 | 38.06 | 37.31 | 37.93 | 405,463 | +0.32(+0.84%) |
Jul 30, 2004 | 37.84 | 37.84 | 37.40 | 37.61 | 501,243 | -0.14(-0.36%) |
Jul 29, 2004 | 37.73 | 37.97 | 37.66 | 37.75 | 747,884 | +0.05(+0.12%) |
Jul 28, 2004 | 37.73 | 37.76 | 37.34 | 37.70 | 490,183 | -0.03(-0.07%) |
Jul 27, 2004 | 37.52 | 38.03 | 37.52 | 37.73 | 810,152 | +0.26(+0.70%) |
Jul 26, 2004 | 37.73 | 37.73 | 37.18 | 37.47 | 939,444 | -0.18(-0.48%) |
Jul 23, 2004 | 37.95 | 38.15 | 37.49 | 37.65 | 944,311 | -0.25(-0.67%) |
Jul 22, 2004 | 38.09 | 38.09 | 37.77 | 37.90 | 728,086 | -0.16(-0.43%) |
Jul 21, 2004 | 38.35 | 38.56 | 38.05 | 38.06 | 674,002 | -0.28(-0.73%) |
Jul 20, 2004 | 38.34 | 38.43 | 38.11 | 38.34 | 582,977 | +0.02(+0.05%) |
Jul 19, 2004 | 38.39 | 38.72 | 38.20 | 38.33 | 598,351 | -0.09(-0.24%) |
Jul 16, 2004 | 38.65 | 38.73 | 38.31 | 38.42 | 808,603 | -0.03(-0.07%) |
Jul 15, 2004 | 38.20 | 38.54 | 37.87 | 38.44 | 1,403,305 | -0.43(-1.12%) |
Jul 14, 2004 | 39.83 | 39.83 | 38.53 | 38.88 | 2,065,252 | -0.95(-2.38%) |
Jul 13, 2004 | 39.78 | 39.97 | 39.61 | 39.83 | 809,267 | +0.26(+0.66%) |
Jul 12, 2004 | 39.60 | 39.74 | 39.06 | 39.57 | 704,639 | -0.07(-0.18%) |
Jul 09, 2004 | 39.72 | 39.83 | 39.53 | 39.64 | 554,553 | +0.05(+0.14%) |
Jul 08, 2004 | 39.78 | 39.92 | 39.53 | 39.58 | 988,220 | -0.31(-0.77%) |
Jul 07, 2004 | 39.96 | 40.01 | 39.24 | 39.89 | 1,931,757 | -0.12(-0.29%) |
Jul 06, 2004 | 40.17 | 40.27 | 39.96 | 40.01 | 644,029 | -0.19(-0.47%) |
Jul 02, 2004 | 40.26 | 40.36 | 40.06 | 40.20 | 788,695 | -0.06(-0.16%) |
Jul 01, 2004 | 40.33 | 40.46 | 40.13 | 40.26 | 541,502 | -0.16(-0.40%) |
Jun 30, 2004 | 40.45 | 40.52 | 40.30 | 40.42 | 637,946 | -0.03(-0.07%) |
Jun 29, 2004 | 40.44 | 40.55 | 40.20 | 40.45 | 901,066 | -0.08(-0.20%) |
Jun 28, 2004 | 40.82 | 41.05 | 40.45 | 40.53 | 837,139 | -0.11(-0.27%) |
Jun 25, 2004 | 40.73 | 40.82 | 40.42 | 40.64 | 936,126 | +0.02(+0.04%) |
Jun 24, 2004 | 41.00 | 41.08 | 40.51 | 40.62 | 674,113 | -0.42(-1.04%) |
Jun 23, 2004 | 41.06 | 41.14 | 40.36 | 41.05 | 899,960 | +0.09(+0.22%) |
Jun 22, 2004 | 40.98 | 41.19 | 40.80 | 40.96 | 489,962 | +0.04(+0.09%) |
Jun 21, 2004 | 41.12 | 41.17 | 40.87 | 40.92 | 552,783 | -0.33(-0.79%) |
Jun 18, 2004 | 41.49 | 41.49 | 41.15 | 41.25 | 835,811 | -0.24(-0.59%) |
Jun 17, 2004 | 41.44 | 41.55 | 40.99 | 41.49 | 1,082,009 | +0.00(+0.00%) |
Jun 16, 2004 | 41.74 | 41.74 | 41.23 | 41.49 | 423,491 | -0.24(-0.58%) |
Jun 15, 2004 | 41.93 | 42.04 | 41.69 | 41.74 | 780,953 | -0.15(-0.37%) |
Jun 14, 2004 | 42.19 | 42.23 | 41.73 | 41.89 | 600,784 | -0.29(-0.69%) |
Jun 10, 2004 | 42.52 | 42.63 | 42.16 | 42.18 | 350,052 | -0.32(-0.74%) |
Jun 09, 2004 | 42.49 | 42.68 | 42.44 | 42.50 | 318,199 | +0.02(+0.04%) |
Jun 08, 2004 | 42.40 | 42.54 | 42.08 | 42.48 | 724,657 | -0.10(-0.23%) |
Jun 07, 2004 | 42.50 | 42.67 | 42.40 | 42.58 | 287,230 | +0.13(+0.30%) |
Jun 04, 2004 | 42.15 | 42.74 | 42.07 | 42.45 | 708,841 | +0.34(+0.82%) |
Jun 03, 2004 | 42.12 | 42.40 | 41.97 | 42.11 | 390,532 | +0.05(+0.11%) |
Jun 02, 2004 | 42.03 | 42.24 | 41.87 | 42.06 | 238,898 | +0.03(+0.06%) |
Jun 01, 2004 | 42.07 | 42.16 | 41.75 | 42.03 | 333,683 | -0.13(-0.30%) |
May 28, 2004 | 42.29 | 42.50 | 42.11 | 42.16 | 451,362 | +0.01(+0.02%) |
May 27, 2004 | 42.04 | 42.40 | 41.95 | 42.15 | 446,275 | +0.05(+0.13%) |
May 26, 2004 | 41.95 | 42.16 | 41.69 | 42.10 | 394,182 | +0.02(+0.04%) |
May 25, 2004 | 41.77 | 42.08 | 41.41 | 42.08 | 738,372 | +0.31(+0.74%) |
May 24, 2004 | 42.00 | 42.10 | 41.66 | 41.77 | 488,414 | -0.19(-0.45%) |
May 21, 2004 | 42.04 | 42.08 | 41.84 | 41.96 | 526,682 | +0.03(+0.06%) |
May 20, 2004 | 41.82 | 42.01 | 41.68 | 41.93 | 437,869 | +0.13(+0.30%) |
May 19, 2004 | 42.15 | 42.43 | 41.72 | 41.81 | 864,346 | -0.14(-0.32%) |
May 18, 2004 | 41.68 | 42.40 | 41.65 | 41.94 | 639,716 | +0.56(+1.35%) |
May 17, 2004 | 41.68 | 41.88 | 41.36 | 41.38 | 493,612 | -0.60(-1.42%) |
May 14, 2004 | 42.06 | 42.18 | 41.62 | 41.98 | 458,883 | -0.19(-0.45%) |
May 13, 2004 | 42.00 | 42.49 | 41.68 | 42.17 | 1,221,035 | +0.80(+1.95%) |
May 12, 2004 | 41.17 | 41.54 | 40.96 | 41.36 | 1,318,917 | +0.12(+0.28%) |
May 11, 2004 | 41.00 | 41.31 | 40.68 | 41.25 | 1,075,373 | +0.46(+1.13%) |
May 10, 2004 | 40.89 | 41.01 | 40.60 | 40.79 | 664,269 | -0.10(-0.24%) |
May 07, 2004 | 41.09 | 41.39 | 40.89 | 40.89 | 693,247 | -0.37(-0.90%) |
May 06, 2004 | 41.18 | 41.46 | 40.94 | 41.26 | 570,037 | -0.07(-0.17%) |
May 05, 2004 | 41.14 | 41.46 | 41.11 | 41.33 | 469,058 | +0.08(+0.20%) |
May 04, 2004 | 41.35 | 41.49 | 41.09 | 41.25 | 594,480 | +0.04(+0.09%) |
May 03, 2004 | 41.55 | 41.62 | 41.08 | 41.21 | 783,165 | -0.21(-0.50%) |
Apr 30, 2004 | 41.35 | 41.64 | 41.28 | 41.42 | 709,063 | +0.07(+0.18%) |
Apr 29, 2004 | 41.73 | 42.07 | 41.26 | 41.35 | 729,634 | -0.44(-1.06%) |
Apr 28, 2004 | 42.12 | 42.12 | 41.65 | 41.79 | 1,042,193 | -0.26(-0.62%) |
Apr 27, 2004 | 42.12 | 42.48 | 42.03 | 42.05 | 944,090 | -0.08(-0.19%) |
Apr 26, 2004 | 42.01 | 42.24 | 41.96 | 42.13 | 573,023 | +0.09(+0.22%) |
Apr 23, 2004 | 42.09 | 42.14 | 41.88 | 42.04 | 311,673 | -0.05(-0.11%) |
Apr 22, 2004 | 41.59 | 42.13 | 41.56 | 42.09 | 1,335,507 | +0.40(+0.95%) |
Apr 21, 2004 | 41.50 | 41.73 | 41.00 | 41.69 | 618,370 | +0.24(+0.59%) |
Apr 20, 2004 | 42.04 | 42.06 | 41.42 | 41.45 | 519,050 | -0.45(-1.08%) |
Apr 19, 2004 | 42.04 | 42.28 | 41.78 | 41.90 | 596,581 | +0.01(+0.02%) |
Apr 16, 2004 | 41.89 | 42.04 | 41.66 | 41.89 | 771,884 | -0.15(-0.37%) |
Apr 15, 2004 | 42.40 | 42.40 | 41.90 | 42.04 | 1,314,714 | -0.36(-0.85%) |
Apr 14, 2004 | 42.38 | 42.87 | 42.15 | 42.40 | 1,061,769 | +0.03(+0.06%) |
Apr 13, 2004 | 42.50 | 42.83 | 42.06 | 42.38 | 909,140 | +0.13(+0.30%) |
Apr 12, 2004 | 42.63 | 42.83 | 42.17 | 42.25 | 820,659 | -0.31(-0.72%) |
Apr 08, 2004 | 42.81 | 42.81 | 42.40 | 42.56 | 1,257,312 | +0.52(+1.23%) |
Apr 07, 2004 | 41.82 | 42.40 | 41.74 | 42.04 | 1,492,671 | +0.95(+2.31%) |
Apr 06, 2004 | 41.09 | 41.17 | 40.87 | 41.09 | 723,994 | -0.15(-0.37%) |
Apr 05, 2004 | 41.43 | 41.69 | 41.19 | 41.25 | 654,426 | -0.15(-0.37%) |
Apr 02, 2004 | 41.82 | 42.02 | 41.25 | 41.40 | 1,294,031 | +0.58(+1.42%) |
Apr 01, 2004 | 39.96 | 41.00 | 39.94 | 40.82 | 1,051,483 | +0.86(+2.15%) |
Mar 31, 2004 | 39.71 | 40.02 | 39.44 | 39.96 | 1,132,001 | +0.33(+0.82%) |
Mar 30, 2004 | 40.05 | 40.09 | 39.40 | 39.64 | 1,542,109 | -0.37(-0.93%) |
Mar 29, 2004 | 39.87 | 40.30 | 39.77 | 40.01 | 1,026,045 | +0.25(+0.64%) |
Mar 26, 2004 | 40.03 | 40.09 | 39.74 | 39.76 | 945,638 | -0.39(-0.97%) |
Mar 25, 2004 | 39.93 | 40.37 | 39.87 | 40.14 | 565,724 | +0.35(+0.89%) |
Mar 24, 2004 | 40.25 | 40.32 | 39.69 | 39.79 | 900,845 | -0.40(-0.99%) |
Mar 23, 2004 | 40.37 | 40.61 | 40.12 | 40.19 | 1,146,711 | -0.09(-0.22%) |
Mar 22, 2004 | 40.73 | 40.84 | 40.08 | 40.28 | 605,319 | -0.52(-1.26%) |
Mar 19, 2004 | 41.00 | 41.09 | 40.64 | 40.80 | 582,756 | -0.32(-0.77%) |
Mar 18, 2004 | 40.80 | 41.13 | 40.58 | 41.11 | 725,985 | +0.30(+0.73%) |
Mar 17, 2004 | 40.87 | 41.14 | 40.77 | 40.81 | 751,533 | +0.12(+0.29%) |
Mar 16, 2004 | 40.01 | 40.95 | 39.92 | 40.70 | 1,708,785 | -0.04(-0.09%) |
Mar 15, 2004 | 40.91 | 40.91 | 40.60 | 40.73 | 855,056 | -0.24(-0.60%) |
Mar 12, 2004 | 40.91 | 41.08 | 40.51 | 40.98 | 652,324 | +0.18(+0.44%) |
Mar 11, 2004 | 41.05 | 41.36 | 40.73 | 40.80 | 656,306 | -0.33(-0.79%) |
Mar 10, 2004 | 41.32 | 41.66 | 41.09 | 41.12 | 829,839 | -0.26(-0.63%) |
Mar 09, 2004 | 41.38 | 41.59 | 41.20 | 41.38 | 666,481 | +0.01(+0.02%) |
Mar 08, 2004 | 41.69 | 41.69 | 41.29 | 41.37 | 563,290 | -0.31(-0.74%) |
Mar 05, 2004 | 41.59 | 41.81 | 41.50 | 41.68 | 968,975 | +0.09(+0.22%) |
Mar 04, 2004 | 41.59 | 41.86 | 41.55 | 41.59 | 614,278 | +0.00(+0.00%) |
Mar 03, 2004 | 41.55 | 41.79 | 41.47 | 41.59 | 562,627 | -0.08(-0.20%) |
Mar 02, 2004 | 41.85 | 42.04 | 41.57 | 41.67 | 867,001 | -0.18(-0.43%) |
Mar 01, 2004 | 41.46 | 41.96 | 41.40 | 41.85 | 777,856 | +0.59(+1.42%) |
Feb 27, 2004 | 41.59 | 41.74 | 41.27 | 41.27 | 1,219,376 | -0.31(-0.74%) |
Feb 26, 2004 | 41.53 | 41.72 | 41.35 | 41.57 | 667,919 | -0.03(-0.07%) |
Feb 25, 2004 | 41.73 | 41.93 | 41.18 | 41.60 | 2,464,079 | -0.62(-1.48%) |
Feb 24, 2004 | 42.02 | 42.53 | 41.99 | 42.22 | 739,035 | +0.20(+0.47%) |
Feb 23, 2004 | 42.50 | 42.50 | 41.86 | 42.02 | 863,130 | -0.46(-1.09%) |
Feb 20, 2004 | 43.22 | 43.43 | 42.49 | 42.49 | 713,929 | -0.55(-1.28%) |
Feb 19, 2004 | 43.44 | 43.72 | 42.96 | 43.04 | 610,185 | -0.36(-0.83%) |
Feb 18, 2004 | 43.60 | 43.63 | 43.06 | 43.40 | 623,236 | -0.02(-0.04%) |
Feb 17, 2004 | 43.58 | 43.85 | 43.32 | 43.42 | 609,079 | +0.10(+0.23%) |
Feb 13, 2004 | 43.63 | 43.74 | 43.22 | 43.32 | 340,208 | -0.31(-0.70%) |
Feb 12, 2004 | 44.05 | 44.06 | 43.45 | 43.63 | 310,235 | -0.80(-1.79%) |
Feb 11, 2004 | 43.68 | 44.51 | 43.58 | 44.42 | 715,920 | +0.73(+1.68%) |
Feb 10, 2004 | 42.90 | 43.74 | 42.84 | 43.69 | 587,844 | +0.94(+2.20%) |
Feb 09, 2004 | 42.09 | 43.04 | 41.98 | 42.75 | 557,429 | +0.71(+1.68%) |
Feb 06, 2004 | 42.04 | 42.22 | 41.89 | 42.04 | 533,871 | +0.10(+0.24%) |
Feb 05, 2004 | 42.50 | 42.50 | 41.87 | 41.94 | 954,486 | -0.55(-1.30%) |
Feb 04, 2004 | 43.00 | 43.06 | 42.43 | 42.50 | 722,335 | -0.54(-1.26%) |
Feb 03, 2004 | 43.76 | 43.77 | 42.95 | 43.04 | 741,137 | -0.72(-1.65%) |
Feb 02, 2004 | 43.94 | 44.19 | 43.57 | 43.76 | 832,936 | -0.18(-0.41%) |
Jan 30, 2004 | 43.78 | 44.06 | 43.53 | 43.94 | 640,048 | +0.01(+0.02%) |
Jan 29, 2004 | 43.17 | 44.03 | 43.06 | 43.93 | 838,576 | +0.78(+1.80%) |
Jan 28, 2004 | 42.87 | 43.67 | 42.87 | 43.16 | 873,858 | +0.30(+0.70%) |
Jan 27, 2004 | 42.68 | 43.85 | 42.68 | 42.86 | 1,005,252 | +0.41(+0.96%) |
Jan 26, 2004 | 42.54 | 42.72 | 41.84 | 42.45 | 499,474 | +0.04(+0.09%) |
Jan 23, 2004 | 42.52 | 42.92 | 42.05 | 42.41 | 559,419 | -0.20(-0.47%) |
Jan 22, 2004 | 42.90 | 42.90 | 42.46 | 42.61 | 626,997 | -0.22(-0.51%) |
Jan 21, 2004 | 43.17 | 43.34 | 42.33 | 42.83 | 588,618 | -0.17(-0.40%) |
Jan 20, 2004 | 43.38 | 43.54 | 42.94 | 43.00 | 531,106 | -0.41(-0.94%) |
Jan 16, 2004 | 43.31 | 43.82 | 43.22 | 43.41 | 672,785 | +0.42(+0.97%) |
Jan 15, 2004 | 42.81 | 43.07 | 42.40 | 42.99 | 703,533 | +0.19(+0.44%) |
Jan 14, 2004 | 42.95 | 43.22 | 42.74 | 42.80 | 586,295 | +0.04(+0.08%) |
Jan 13, 2004 | 42.60 | 43.06 | 42.45 | 42.77 | 847,646 | +0.33(+0.77%) |
Jan 12, 2004 | 42.93 | 42.93 | 42.28 | 42.44 | 558,866 | -0.48(-1.12%) |
Jan 09, 2004 | 43.13 | 43.58 | 42.92 | 42.92 | 691,919 | -0.43(-1.00%) |
Jan 08, 2004 | 42.88 | 43.35 | 42.68 | 43.35 | 574,682 | +0.46(+1.08%) |
Jan 07, 2004 | 42.63 | 43.09 | 42.50 | 42.89 | 474,588 | +0.13(+0.30%) |
Jan 06, 2004 | 43.36 | 43.36 | 42.60 | 42.77 | 739,810 | -0.60(-1.38%) |
Jan 05, 2004 | 42.86 | 43.49 | 42.79 | 43.36 | 536,193 | +0.69(+1.61%) |
Jan 02, 2004 | 43.16 | 43.35 | 42.59 | 42.68 | 444,173 | -0.53(-1.23%) |
Dec 31, 2003 | 43.04 | 43.26 | 42.86 | 43.21 | 400,154 | +0.17(+0.40%) |
Dec 30, 2003 | 42.81 | 43.12 | 42.67 | 43.04 | 466,515 | +0.16(+0.38%) |
Dec 29, 2003 | 42.50 | 42.90 | 42.34 | 42.87 | 301,940 | +0.45(+1.07%) |
Dec 26, 2003 | 42.31 | 42.54 | 42.31 | 42.42 | 84,388 | +0.14(+0.34%) |
Dec 24, 2003 | 42.59 | 42.59 | 42.16 | 42.28 | 228,944 | -0.35(-0.83%) |
Dec 23, 2003 | 42.13 | 42.83 | 42.21 | 42.63 | 680,749 | +0.50(+1.18%) |
Dec 22, 2003 | 41.69 | 42.19 | 41.68 | 42.13 | 609,853 | +0.44(+1.06%) |
Dec 19, 2003 | 42.06 | 42.06 | 41.59 | 41.69 | 714,814 | -0.37(-0.88%) |
Dec 18, 2003 | 41.75 | 42.06 | 41.74 | 42.06 | 681,191 | +0.35(+0.85%) |
Dec 17, 2003 | 41.36 | 41.72 | 41.33 | 41.71 | 898,301 | +0.25(+0.61%) |
Dec 16, 2003 | 40.78 | 41.46 | 40.65 | 41.46 | 1,023,833 | +0.80(+1.98%) |
Dec 15, 2003 | 40.69 | 40.78 | 40.55 | 40.65 | 823,645 | +0.14(+0.36%) |
Dec 12, 2003 | 40.53 | 40.55 | 40.38 | 40.51 | 715,256 | +0.04(+0.09%) |
Dec 11, 2003 | 40.23 | 40.70 | 40.23 | 40.47 | 1,149,697 | +0.36(+0.90%) |
Dec 10, 2003 | 40.61 | 40.73 | 39.69 | 40.11 | 1,375,544 | -0.85(-2.08%) |
Dec 09, 2003 | 41.27 | 41.53 | 40.85 | 40.96 | 1,160,204 | -0.30(-0.72%) |
Dec 08, 2003 | 41.46 | 41.49 | 41.14 | 41.26 | 469,169 | -0.23(-0.54%) |
Dec 05, 2003 | 41.67 | 41.67 | 41.44 | 41.48 | 306,254 | -0.20(-0.48%) |
Dec 04, 2003 | 41.48 | 41.71 | 41.48 | 41.68 | 626,333 | +0.21(+0.50%) |
Dec 03, 2003 | 41.36 | 41.69 | 41.36 | 41.47 | 517,502 | +0.24(+0.59%) |
Dec 02, 2003 | 41.59 | 41.68 | 41.19 | 41.23 | 620,029 | -0.36(-0.87%) |
Dec 01, 2003 | 41.50 | 41.71 | 41.42 | 41.59 | 796,548 | +0.09(+0.22%) |
Nov 28, 2003 | 41.47 | 41.55 | 41.43 | 41.50 | 165,680 | +0.14(+0.33%) |
Nov 26, 2003 | 41.56 | 41.59 | 41.24 | 41.36 | 410,440 | -0.09(-0.22%) |
Nov 25, 2003 | 41.23 | 41.52 | 41.12 | 41.46 | 1,153,457 | +0.15(+0.37%) |
Nov 24, 2003 | 41.46 | 41.49 | 40.98 | 41.30 | 1,059,225 | -0.14(-0.35%) |
Nov 21, 2003 | 41.68 | 41.68 | 41.20 | 41.45 | 611,291 | +0.05(+0.11%) |
Nov 20, 2003 | 41.93 | 42.02 | 41.40 | 41.40 | 581,650 | -0.51(-1.21%) |
Nov 19, 2003 | 42.22 | 42.30 | 41.84 | 41.91 | 782,170 | -0.41(-0.96%) |
Nov 18, 2003 | 42.79 | 42.79 | 42.24 | 42.31 | 741,690 | -0.35(-0.83%) |
Nov 17, 2003 | 42.77 | 42.95 | 42.38 | 42.67 | 671,790 | -0.39(-0.90%) |
Nov 14, 2003 | 42.95 | 43.17 | 42.85 | 43.06 | 523,585 | +0.11(+0.25%) |
Nov 13, 2003 | 42.61 | 42.97 | 42.43 | 42.95 | 526,903 | +0.33(+0.79%) |
Nov 12, 2003 | 42.50 | 42.69 | 42.35 | 42.61 | 373,942 | +0.13(+0.30%) |
Nov 11, 2003 | 42.35 | 42.52 | 42.31 | 42.49 | 436,984 | +0.04(+0.09%) |
Nov 10, 2003 | 42.90 | 42.92 | 41.98 | 42.45 | 846,097 | -0.36(-0.84%) |
Nov 07, 2003 | 43.13 | 43.20 | 42.77 | 42.81 | 549,465 | -0.32(-0.73%) |
Nov 06, 2003 | 42.97 | 43.20 | 42.60 | 43.13 | 415,196 | +0.02(+0.04%) |
Nov 05, 2003 | 42.86 | 43.19 | 42.65 | 43.11 | 459,325 | -0.05(-0.13%) |
Nov 04, 2003 | 42.86 | 43.34 | 42.77 | 43.16 | 879,831 | +0.06(+0.15%) |
Nov 03, 2003 | 43.01 | 43.13 | 42.79 | 43.10 | 285,571 | +0.13(+0.29%) |
Oct 31, 2003 | 43.17 | 43.17 | 43.17 | 42.97 | 356,577 | -0.02(-0.04%) |
Oct 30, 2003 | 42.72 | 43.17 | 42.46 | 42.99 | 553,889 | +0.43(+1.00%) |
Oct 29, 2003 | 42.54 | 42.66 | 42.38 | 42.57 | 370,070 | -0.11(-0.25%) |
Oct 28, 2003 | 42.37 | 42.72 | 42.28 | 42.68 | 479,012 | +0.42(+0.98%) |
Oct 27, 2003 | 42.26 | 42.72 | 42.10 | 42.26 | 479,787 | +0.00(+0.00%) |
Oct 24, 2003 | 41.77 | 42.26 | 41.63 | 42.26 | 465,851 | +0.23(+0.54%) |
Oct 23, 2003 | 41.92 | 42.12 | 41.59 | 42.03 | 471,270 | +0.12(+0.28%) |
Oct 22, 2003 | 42.40 | 42.40 | 41.82 | 41.92 | 490,404 | -0.57(-1.34%) |
Oct 21, 2003 | 42.13 | 42.49 | 42.13 | 42.49 | 651,771 | +0.13(+0.30%) |
Oct 20, 2003 | 42.16 | 42.58 | 41.40 | 42.36 | 491,179 | +0.12(+0.28%) |
Oct 17, 2003 | 42.53 | 42.60 | 42.10 | 42.24 | 694,795 | -0.29(-0.68%) |
Oct 16, 2003 | 41.31 | 43.81 | 41.91 | 42.53 | 1,485,592 | +1.22(+2.95%) |
Oct 15, 2003 | 40.78 | 41.38 | 40.89 | 41.31 | 561,300 | +0.53(+1.31%) |
Oct 14, 2003 | 40.66 | 40.66 | 40.42 | 40.78 | 391,748 | +0.12(+0.29%) |
Oct 13, 2003 | 40.96 | 40.96 | 40.42 | 40.66 | 364,319 | +0.17(+0.42%) |
Oct 10, 2003 | 40.65 | 40.69 | 40.34 | 40.49 | 419,509 | -0.34(-0.84%) |
Oct 09, 2003 | 40.28 | 41.13 | 40.28 | 40.83 | 744,897 | +0.82(+2.06%) |
Oct 08, 2003 | 39.96 | 40.14 | 39.95 | 40.01 | 415,085 | -0.05(-0.11%) |
Oct 07, 2003 | 40.51 | 40.25 | 39.80 | 40.05 | 748,879 | -0.45(-1.12%) |
Oct 06, 2003 | 40.22 | 40.41 | 40.22 | 40.51 | 387,988 | +0.47(+1.17%) |
Oct 03, 2003 | 40.12 | 40.51 | 40.08 | 40.04 | 436,763 | +0.33(+0.84%) |
Oct 02, 2003 | 39.76 | 39.82 | 39.51 | 39.70 | 688,380 | +0.05(+0.14%) |