Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 47.93 | 48.20 | 47.67 | 48.15 | 4,450,879 | +0.23(+0.48%) |
Sep 29, 2004 | 47.72 | 48.19 | 47.61 | 47.92 | 7,196,905 | +0.65(+1.38%) |
Sep 28, 2004 | 47.22 | 47.30 | 46.92 | 47.27 | 2,484,274 | +0.26(+0.55%) |
Sep 27, 2004 | 46.68 | 47.15 | 46.55 | 47.01 | 3,202,356 | +0.33(+0.71%) |
Sep 24, 2004 | 46.23 | 46.77 | 46.22 | 46.68 | 2,644,478 | +0.49(+1.06%) |
Sep 23, 2004 | 46.54 | 46.56 | 46.05 | 46.19 | 3,770,010 | -0.36(-0.76%) |
Sep 22, 2004 | 47.22 | 47.22 | 46.45 | 46.54 | 5,113,300 | -1.04(-2.19%) |
Sep 21, 2004 | 47.60 | 47.74 | 47.43 | 47.58 | 2,759,744 | -0.02(-0.04%) |
Sep 20, 2004 | 47.59 | 47.75 | 47.44 | 47.60 | 3,224,589 | +0.01(+0.03%) |
Sep 17, 2004 | 47.22 | 47.61 | 47.18 | 47.59 | 6,019,654 | +0.65(+1.38%) |
Sep 16, 2004 | 46.83 | 47.09 | 46.78 | 46.94 | 1,957,617 | +0.11(+0.23%) |
Sep 15, 2004 | 46.93 | 46.97 | 46.68 | 46.83 | 2,832,277 | -0.10(-0.20%) |
Sep 14, 2004 | 46.60 | 46.99 | 46.52 | 46.93 | 2,412,686 | +0.29(+0.61%) |
Sep 13, 2004 | 46.67 | 46.80 | 46.50 | 46.64 | 2,392,818 | -0.14(-0.30%) |
Sep 10, 2004 | 46.40 | 46.86 | 46.18 | 46.78 | 3,345,846 | +0.35(+0.75%) |
Sep 09, 2004 | 46.87 | 46.88 | 46.38 | 46.44 | 2,618,619 | -0.32(-0.68%) |
Sep 08, 2004 | 46.87 | 46.89 | 46.67 | 46.75 | 3,252,183 | +0.03(+0.07%) |
Sep 07, 2004 | 46.60 | 46.92 | 46.51 | 46.72 | 3,456,539 | +0.40(+0.86%) |
Sep 03, 2004 | 46.54 | 46.57 | 46.21 | 46.32 | 1,848,659 | -0.16(-0.34%) |
Sep 02, 2004 | 46.23 | 46.59 | 46.11 | 46.48 | 2,440,754 | +0.27(+0.58%) |
Sep 01, 2004 | 46.25 | 46.54 | 45.86 | 46.21 | 2,359,075 | -0.11(-0.25%) |
Aug 31, 2004 | 46.16 | 46.35 | 46.00 | 46.33 | 2,067,994 | +0.29(+0.62%) |
Aug 30, 2004 | 45.85 | 46.24 | 45.83 | 46.04 | 1,547,172 | -0.11(-0.23%) |
Aug 27, 2004 | 46.16 | 46.37 | 46.05 | 46.15 | 2,303,571 | -0.01(-0.01%) |
Aug 26, 2004 | 46.04 | 46.40 | 46.00 | 46.16 | 2,762,109 | +0.05(+0.11%) |
Aug 25, 2004 | 45.78 | 46.18 | 45.57 | 46.11 | 3,734,059 | +0.33(+0.72%) |
Aug 24, 2004 | 45.62 | 45.79 | 45.41 | 45.78 | 3,560,451 | +0.41(+0.89%) |
Aug 23, 2004 | 45.52 | 45.79 | 45.29 | 45.37 | 3,220,016 | +0.15(+0.32%) |
Aug 20, 2004 | 44.87 | 45.38 | 44.71 | 45.22 | 2,801,687 | +0.36(+0.79%) |
Aug 19, 2004 | 44.95 | 45.03 | 44.44 | 44.87 | 2,766,366 | -0.32(-0.70%) |
Aug 18, 2004 | 44.70 | 45.24 | 44.60 | 45.19 | 2,522,906 | +0.48(+1.06%) |
Aug 17, 2004 | 44.82 | 44.96 | 44.55 | 44.71 | 2,257,055 | -0.08(-0.18%) |
Aug 16, 2004 | 43.91 | 44.79 | 43.91 | 44.79 | 2,876,428 | +0.88(+1.99%) |
Aug 13, 2004 | 44.17 | 44.54 | 43.85 | 43.92 | 3,919,334 | -0.29(-0.66%) |
Aug 12, 2004 | 44.65 | 44.67 | 44.08 | 44.21 | 3,819,837 | -0.44(-0.99%) |
Aug 11, 2004 | 44.86 | 45.00 | 44.58 | 44.65 | 4,501,180 | -0.47(-1.04%) |
Aug 10, 2004 | 44.84 | 45.17 | 44.66 | 45.12 | 1,859,539 | +0.41(+0.91%) |
Aug 09, 2004 | 44.56 | 44.87 | 44.56 | 44.72 | 3,077,472 | +0.16(+0.36%) |
Aug 06, 2004 | 44.77 | 44.86 | 44.50 | 44.56 | 4,234,698 | -0.55(-1.22%) |
Aug 05, 2004 | 46.05 | 46.13 | 45.11 | 45.11 | 3,229,320 | -1.07(-2.31%) |
Aug 04, 2004 | 45.87 | 46.22 | 45.69 | 46.18 | 2,471,029 | +0.10(+0.21%) |
Aug 03, 2004 | 45.89 | 46.09 | 45.74 | 46.08 | 2,745,079 | +0.08(+0.17%) |
Aug 02, 2004 | 45.64 | 46.04 | 45.37 | 46.00 | 2,279,130 | +0.37(+0.81%) |
Jul 30, 2004 | 45.59 | 45.64 | 45.34 | 45.64 | 2,588,659 | -0.11(-0.24%) |
Jul 29, 2004 | 45.57 | 46.00 | 45.36 | 45.74 | 3,694,165 | +0.65(+1.45%) |
Jul 28, 2004 | 45.03 | 45.33 | 44.72 | 45.09 | 3,319,198 | +0.06(+0.13%) |
Jul 27, 2004 | 45.26 | 45.40 | 45.03 | 45.03 | 2,940,605 | -0.18(-0.41%) |
Jul 26, 2004 | 45.31 | 45.50 | 45.09 | 45.22 | 3,453,543 | -0.07(-0.15%) |
Jul 23, 2004 | 45.82 | 46.25 | 45.18 | 45.29 | 4,747,321 | -0.77(-1.68%) |
Jul 22, 2004 | 45.66 | 46.26 | 45.41 | 46.06 | 5,806,311 | -0.27(-0.59%) |
Jul 21, 2004 | 47.22 | 47.25 | 46.30 | 46.33 | 3,213,867 | -0.66(-1.40%) |
Jul 20, 2004 | 46.73 | 47.06 | 46.73 | 46.99 | 2,626,187 | +0.39(+0.83%) |
Jul 19, 2004 | 46.90 | 46.90 | 46.59 | 46.61 | 2,223,153 | -0.19(-0.41%) |
Jul 16, 2004 | 47.46 | 47.46 | 46.63 | 46.80 | 3,262,590 | -0.16(-0.35%) |
Jul 15, 2004 | 46.57 | 47.41 | 46.46 | 46.96 | 3,921,069 | +0.53(+1.13%) |
Jul 14, 2004 | 46.22 | 46.83 | 46.12 | 46.44 | 2,698,563 | -0.01(-0.03%) |
Jul 13, 2004 | 46.28 | 46.59 | 46.18 | 46.45 | 3,025,595 | +0.17(+0.37%) |
Jul 12, 2004 | 46.26 | 46.35 | 45.98 | 46.28 | 2,559,173 | -0.06(-0.12%) |
Jul 09, 2004 | 46.37 | 46.37 | 46.00 | 46.33 | 3,075,738 | +0.23(+0.50%) |
Jul 08, 2004 | 46.72 | 46.83 | 46.10 | 46.11 | 3,978,307 | -0.60(-1.28%) |
Jul 07, 2004 | 46.66 | 47.01 | 46.63 | 46.70 | 2,995,478 | -0.08(-0.16%) |
Jul 06, 2004 | 47.02 | 47.02 | 46.57 | 46.78 | 2,969,303 | -0.32(-0.69%) |
Jul 02, 2004 | 47.20 | 47.25 | 46.80 | 47.10 | 2,674,438 | -0.32(-0.68%) |
Jul 01, 2004 | 47.61 | 47.75 | 46.98 | 47.42 | 3,396,147 | -0.25(-0.52%) |
Jun 30, 2004 | 47.56 | 47.72 | 47.09 | 47.67 | 3,629,200 | +0.13(+0.27%) |
Jun 29, 2004 | 47.58 | 47.73 | 47.50 | 47.55 | 3,016,292 | +0.03(+0.07%) |
Jun 28, 2004 | 47.48 | 47.72 | 47.42 | 47.51 | 4,712,000 | +0.10(+0.20%) |
Jun 25, 2004 | 47.24 | 47.53 | 47.09 | 47.42 | 4,749,686 | +0.25(+0.54%) |
Jun 24, 2004 | 47.14 | 47.31 | 47.11 | 47.16 | 2,734,042 | -0.13(-0.28%) |
Jun 23, 2004 | 47.18 | 47.40 | 47.03 | 47.30 | 3,937,310 | +0.30(+0.63%) |
Jun 22, 2004 | 46.68 | 47.00 | 46.51 | 47.00 | 3,179,808 | +0.30(+0.64%) |
Jun 21, 2004 | 46.56 | 46.78 | 46.31 | 46.70 | 2,514,549 | +0.14(+0.30%) |
Jun 18, 2004 | 45.99 | 46.61 | 45.99 | 46.56 | 3,064,069 | +0.34(+0.73%) |
Jun 17, 2004 | 46.38 | 46.38 | 45.95 | 46.23 | 2,500,042 | -0.16(-0.34%) |
Jun 16, 2004 | 46.44 | 46.48 | 46.08 | 46.38 | 2,466,456 | +0.00(+0.00%) |
Jun 15, 2004 | 46.33 | 46.61 | 46.19 | 46.38 | 3,487,287 | +0.17(+0.37%) |
Jun 14, 2004 | 46.06 | 46.43 | 46.05 | 46.21 | 2,413,475 | -0.20(-0.44%) |
Jun 10, 2004 | 46.17 | 46.56 | 46.17 | 46.42 | 2,620,826 | +0.29(+0.62%) |
Jun 09, 2004 | 46.35 | 46.45 | 46.12 | 46.13 | 2,307,513 | -0.26(-0.56%) |
Jun 08, 2004 | 45.99 | 46.39 | 45.94 | 46.39 | 2,828,020 | +0.25(+0.55%) |
Jun 07, 2004 | 45.66 | 46.14 | 45.60 | 46.14 | 3,071,480 | +0.64(+1.41%) |
Jun 04, 2004 | 45.52 | 45.66 | 45.30 | 45.50 | 2,646,844 | -0.01(-0.03%) |
Jun 03, 2004 | 45.62 | 45.62 | 45.37 | 45.51 | 2,837,954 | -0.13(-0.29%) |
Jun 02, 2004 | 45.52 | 45.66 | 45.48 | 45.64 | 2,718,746 | +0.28(+0.62%) |
Jun 01, 2004 | 45.42 | 45.47 | 45.10 | 45.36 | 3,103,174 | -0.12(-0.26%) |
May 28, 2004 | 45.40 | 45.59 | 45.14 | 45.48 | 2,081,397 | +0.13(+0.29%) |
May 27, 2004 | 45.03 | 45.57 | 45.00 | 45.35 | 3,400,877 | +0.34(+0.76%) |
May 26, 2004 | 44.74 | 45.01 | 44.53 | 45.01 | 2,626,503 | +0.14(+0.31%) |
May 25, 2004 | 44.08 | 44.95 | 43.94 | 44.87 | 3,834,344 | +0.79(+1.80%) |
May 24, 2004 | 44.06 | 44.18 | 43.90 | 44.08 | 2,880,212 | +0.24(+0.55%) |
May 21, 2004 | 43.92 | 44.08 | 43.64 | 43.84 | 2,492,473 | +0.10(+0.23%) |
May 20, 2004 | 43.85 | 43.87 | 43.51 | 43.73 | 3,595,772 | -0.11(-0.26%) |
May 19, 2004 | 44.20 | 44.32 | 43.77 | 43.85 | 3,718,290 | -0.20(-0.45%) |
May 18, 2004 | 44.11 | 44.27 | 43.93 | 44.04 | 2,595,912 | +0.06(+0.13%) |
May 17, 2004 | 43.66 | 44.11 | 43.47 | 43.99 | 2,745,868 | -0.01(-0.01%) |
May 14, 2004 | 43.79 | 44.18 | 43.70 | 43.99 | 2,237,817 | +0.06(+0.14%) |
May 13, 2004 | 43.93 | 44.11 | 43.68 | 43.93 | 2,884,154 | -0.34(-0.77%) |
May 12, 2004 | 43.99 | 44.29 | 43.51 | 44.27 | 3,334,336 | -0.03(-0.06%) |
May 11, 2004 | 43.99 | 44.30 | 43.73 | 44.30 | 2,664,662 | +0.36(+0.82%) |
May 10, 2004 | 44.20 | 44.20 | 43.69 | 43.94 | 3,922,330 | -0.26(-0.59%) |
May 07, 2004 | 44.41 | 44.67 | 43.98 | 44.20 | 3,656,479 | -0.42(-0.94%) |
May 06, 2004 | 44.49 | 44.74 | 44.20 | 44.62 | 2,870,278 | -0.06(-0.14%) |
May 05, 2004 | 44.81 | 44.81 | 44.46 | 44.68 | 2,781,819 | +0.13(+0.30%) |
May 04, 2004 | 44.79 | 44.86 | 44.29 | 44.55 | 3,325,821 | -0.29(-0.65%) |
May 03, 2004 | 44.52 | 44.84 | 44.46 | 44.84 | 2,925,625 | +0.35(+0.78%) |
Apr 30, 2004 | 44.71 | 44.94 | 44.41 | 44.49 | 3,313,049 | -0.13(-0.28%) |
Apr 29, 2004 | 45.01 | 45.27 | 44.52 | 44.62 | 3,471,834 | -0.32(-0.72%) |
Apr 28, 2004 | 45.39 | 45.39 | 44.94 | 44.94 | 3,682,497 | -0.44(-0.98%) |
Apr 27, 2004 | 45.50 | 45.63 | 45.29 | 45.38 | 3,460,954 | +0.01(+0.03%) |
Apr 26, 2004 | 45.61 | 45.66 | 45.17 | 45.37 | 3,544,998 | -0.16(-0.36%) |
Apr 23, 2004 | 45.73 | 45.79 | 45.27 | 45.53 | 3,010,142 | -0.09(-0.19%) |
Apr 22, 2004 | 45.22 | 45.66 | 44.82 | 45.62 | 4,803,298 | +0.47(+1.04%) |
Apr 21, 2004 | 44.66 | 45.25 | 44.43 | 45.15 | 3,518,508 | +0.49(+1.11%) |
Apr 20, 2004 | 45.15 | 45.19 | 44.62 | 44.66 | 2,640,694 | -0.42(-0.93%) |
Apr 19, 2004 | 45.27 | 45.36 | 45.00 | 45.08 | 2,834,012 | -0.34(-0.75%) |
Apr 16, 2004 | 45.41 | 45.48 | 45.16 | 45.42 | 2,660,089 | +0.18(+0.41%) |
Apr 15, 2004 | 44.99 | 45.28 | 44.90 | 45.24 | 4,399,160 | +0.31(+0.69%) |
Apr 14, 2004 | 44.48 | 45.03 | 44.42 | 44.93 | 4,034,127 | +0.44(+1.00%) |
Apr 13, 2004 | 44.79 | 44.82 | 44.41 | 44.48 | 2,926,571 | -0.18(-0.41%) |
Apr 12, 2004 | 44.71 | 44.86 | 44.60 | 44.67 | 2,057,114 | -0.03(-0.06%) |
Apr 08, 2004 | 44.85 | 44.87 | 44.39 | 44.69 | 3,102,859 | +0.10(+0.21%) |
Apr 07, 2004 | 44.84 | 44.90 | 44.46 | 44.60 | 2,996,897 | -0.23(-0.52%) |
Apr 06, 2004 | 44.60 | 44.86 | 44.55 | 44.83 | 3,475,776 | +0.25(+0.55%) |
Apr 05, 2004 | 44.69 | 44.69 | 44.39 | 44.58 | 2,556,492 | -0.11(-0.24%) |
Apr 02, 2004 | 44.96 | 44.96 | 44.42 | 44.69 | 3,337,489 | +0.27(+0.61%) |
Apr 01, 2004 | 44.29 | 44.49 | 44.20 | 44.42 | 3,214,655 | +0.13(+0.29%) |
Mar 31, 2004 | 44.20 | 44.34 | 43.92 | 44.29 | 3,584,892 | +0.00(+0.00%) |
Mar 30, 2004 | 44.26 | 44.36 | 43.99 | 44.29 | 2,846,784 | +0.03(+0.07%) |
Mar 29, 2004 | 43.95 | 44.36 | 43.89 | 44.26 | 3,618,163 | +0.46(+1.04%) |
Mar 26, 2004 | 43.98 | 44.18 | 43.76 | 43.80 | 3,118,785 | -0.29(-0.66%) |
Mar 25, 2004 | 43.82 | 44.15 | 43.56 | 44.10 | 3,811,007 | +0.74(+1.71%) |
Mar 24, 2004 | 43.35 | 43.54 | 43.09 | 43.35 | 2,645,740 | +0.03(+0.06%) |
Mar 23, 2004 | 43.51 | 43.72 | 43.27 | 43.33 | 2,680,272 | -0.01(-0.03%) |
Mar 22, 2004 | 43.41 | 43.66 | 43.21 | 43.34 | 2,899,765 | -0.37(-0.84%) |
Mar 19, 2004 | 44.23 | 44.23 | 43.70 | 43.71 | 3,657,898 | -0.52(-1.18%) |
Mar 18, 2004 | 43.95 | 44.30 | 43.80 | 44.23 | 3,160,570 | +0.17(+0.39%) |
Mar 17, 2004 | 43.76 | 44.21 | 43.42 | 44.06 | 5,009,072 | +0.89(+2.06%) |
Mar 16, 2004 | 43.27 | 43.47 | 42.81 | 43.17 | 3,716,714 | +0.06(+0.13%) |
Mar 15, 2004 | 43.60 | 43.60 | 43.07 | 43.11 | 3,100,809 | -0.62(-1.41%) |
Mar 12, 2004 | 43.25 | 43.82 | 43.12 | 43.73 | 2,821,870 | +0.52(+1.20%) |
Mar 11, 2004 | 43.29 | 43.73 | 43.06 | 43.21 | 3,793,189 | -0.27(-0.61%) |
Mar 10, 2004 | 43.66 | 44.01 | 43.38 | 43.47 | 3,439,352 | -0.22(-0.51%) |
Mar 09, 2004 | 43.85 | 43.94 | 43.57 | 43.70 | 3,037,894 | -0.12(-0.28%) |
Mar 08, 2004 | 44.08 | 44.13 | 43.77 | 43.82 | 2,596,385 | -0.35(-0.79%) |
Mar 05, 2004 | 43.70 | 44.20 | 43.64 | 44.16 | 4,036,492 | +0.17(+0.39%) |
Mar 04, 2004 | 43.73 | 44.02 | 43.60 | 43.99 | 2,588,028 | +0.27(+0.61%) |
Mar 03, 2004 | 43.98 | 43.99 | 43.60 | 43.73 | 4,663,907 | -0.33(-0.75%) |
Mar 02, 2004 | 44.39 | 44.41 | 43.94 | 44.06 | 3,538,533 | -0.24(-0.54%) |
Mar 01, 2004 | 44.65 | 44.69 | 44.14 | 44.30 | 4,352,486 | -0.49(-1.10%) |
Feb 27, 2004 | 44.65 | 45.20 | 44.65 | 44.79 | 3,277,886 | -0.13(-0.28%) |
Feb 26, 2004 | 44.71 | 45.01 | 44.63 | 44.92 | 3,414,596 | +0.62(+1.40%) |
Feb 25, 2004 | 44.31 | 44.37 | 44.13 | 44.30 | 3,146,221 | -0.06(-0.14%) |
Feb 24, 2004 | 44.16 | 44.53 | 44.08 | 44.36 | 3,049,720 | +0.20(+0.45%) |
Feb 23, 2004 | 44.51 | 44.51 | 43.95 | 44.16 | 4,141,508 | -0.33(-0.74%) |
Feb 20, 2004 | 44.77 | 44.79 | 44.41 | 44.49 | 3,752,980 | -0.16(-0.37%) |
Feb 19, 2004 | 45.10 | 45.27 | 44.60 | 44.66 | 3,514,093 | -0.49(-1.08%) |
Feb 18, 2004 | 45.12 | 45.31 | 45.03 | 45.15 | 1,641,938 | -0.03(-0.07%) |
Feb 17, 2004 | 45.17 | 45.33 | 44.93 | 45.18 | 1,886,030 | +0.27(+0.59%) |
Feb 13, 2004 | 45.16 | 45.33 | 44.84 | 44.91 | 2,989,486 | -0.18(-0.41%) |
Feb 12, 2004 | 45.37 | 45.47 | 45.07 | 45.10 | 2,327,065 | -0.43(-0.95%) |
Feb 11, 2004 | 45.03 | 45.64 | 44.64 | 45.53 | 3,672,247 | +0.46(+1.03%) |
Feb 10, 2004 | 45.05 | 45.09 | 44.81 | 45.07 | 2,629,814 | +0.01(+0.03%) |
Feb 09, 2004 | 45.24 | 45.24 | 44.93 | 45.05 | 1,895,648 | -0.20(-0.43%) |
Feb 06, 2004 | 44.89 | 45.50 | 44.85 | 45.25 | 2,923,102 | +0.35(+0.78%) |
Feb 05, 2004 | 45.11 | 45.15 | 44.81 | 44.90 | 3,019,761 | -0.18(-0.41%) |
Feb 04, 2004 | 45.09 | 45.30 | 44.77 | 45.08 | 3,361,299 | +0.06(+0.13%) |
Feb 03, 2004 | 45.08 | 45.34 | 44.89 | 45.03 | 2,991,536 | -0.06(-0.13%) |
Feb 02, 2004 | 45.28 | 45.54 | 44.82 | 45.08 | 4,078,751 | -0.11(-0.25%) |
Jan 30, 2004 | 45.69 | 45.76 | 45.20 | 45.20 | 3,631,723 | -0.79(-1.71%) |
Jan 29, 2004 | 45.94 | 46.06 | 45.49 | 45.99 | 4,605,407 | +0.04(+0.10%) |
Jan 28, 2004 | 46.21 | 46.30 | 45.73 | 45.94 | 3,207,717 | -0.22(-0.48%) |
Jan 27, 2004 | 46.33 | 46.51 | 45.98 | 46.16 | 3,445,028 | -0.17(-0.37%) |
Jan 26, 2004 | 45.84 | 46.38 | 45.77 | 46.33 | 3,207,244 | +0.49(+1.08%) |
Jan 23, 2004 | 45.87 | 46.00 | 45.66 | 45.84 | 2,933,351 | -0.03(-0.07%) |
Jan 22, 2004 | 45.85 | 45.92 | 45.57 | 45.87 | 3,564,551 | +0.02(+0.04%) |
Jan 21, 2004 | 45.73 | 45.97 | 45.73 | 45.85 | 3,806,592 | +0.13(+0.28%) |
Jan 20, 2004 | 46.17 | 46.18 | 45.64 | 45.73 | 3,609,805 | -0.57(-1.23%) |
Jan 16, 2004 | 45.97 | 46.30 | 45.92 | 46.30 | 3,273,786 | +0.42(+0.91%) |
Jan 15, 2004 | 45.98 | 46.07 | 45.69 | 45.88 | 3,050,982 | -0.08(-0.17%) |
Jan 14, 2004 | 45.69 | 46.08 | 45.69 | 45.95 | 3,817,630 | +0.35(+0.77%) |
Jan 13, 2004 | 45.80 | 45.91 | 45.36 | 45.60 | 3,086,145 | -0.20(-0.43%) |
Jan 12, 2004 | 45.66 | 46.00 | 45.63 | 45.80 | 4,300,451 | +0.22(+0.47%) |
Jan 09, 2004 | 45.93 | 46.03 | 45.41 | 45.59 | 5,180,157 | -0.48(-1.05%) |
Jan 08, 2004 | 46.50 | 46.54 | 45.92 | 46.07 | 4,372,669 | -0.38(-0.82%) |
Jan 07, 2004 | 46.49 | 46.52 | 46.18 | 46.45 | 3,917,600 | -0.15(-0.33%) |
Jan 06, 2004 | 46.89 | 46.89 | 46.27 | 46.60 | 2,989,486 | -0.29(-0.61%) |
Jan 05, 2004 | 46.83 | 46.93 | 46.55 | 46.89 | 3,344,270 | +0.18(+0.38%) |
Jan 02, 2004 | 46.42 | 47.44 | 46.39 | 46.71 | 4,430,538 | -0.57(-1.21%) |
Dec 31, 2003 | 47.00 | 47.41 | 46.92 | 47.28 | 3,048,143 | +0.25(+0.54%) |
Dec 30, 2003 | 47.41 | 47.46 | 46.88 | 47.03 | 2,756,748 | -0.42(-0.88%) |
Dec 29, 2003 | 47.39 | 47.48 | 47.04 | 47.44 | 2,137,059 | +0.10(+0.20%) |
Dec 26, 2003 | 47.21 | 47.40 | 47.21 | 47.35 | 704,048 | +0.13(+0.28%) |
Dec 24, 2003 | 47.18 | 47.22 | 46.97 | 47.22 | 982,829 | +0.01(+0.01%) |
Dec 23, 2003 | 47.00 | 47.45 | 46.96 | 47.21 | 2,921,840 | +0.11(+0.24%) |
Dec 22, 2003 | 46.80 | 47.13 | 46.78 | 47.09 | 3,200,937 | +0.33(+0.71%) |
Dec 19, 2003 | 46.70 | 46.77 | 46.49 | 46.77 | 3,486,656 | +0.13(+0.27%) |
Dec 18, 2003 | 46.64 | 46.69 | 46.27 | 46.64 | 4,114,860 | +0.00(+0.00%) |
Dec 17, 2003 | 46.61 | 46.64 | 46.11 | 46.64 | 4,374,561 | -0.06(-0.14%) |
Dec 16, 2003 | 46.60 | 46.80 | 46.51 | 46.70 | 2,085,339 | +0.22(+0.46%) |
Dec 15, 2003 | 46.70 | 46.90 | 46.49 | 46.49 | 3,458,116 | -0.06(-0.12%) |
Dec 12, 2003 | 46.28 | 46.67 | 46.18 | 46.54 | 2,347,406 | +0.28(+0.60%) |
Dec 11, 2003 | 46.33 | 46.39 | 45.93 | 46.26 | 3,006,515 | +0.08(+0.16%) |
Dec 10, 2003 | 46.35 | 46.44 | 45.99 | 46.19 | 1,802,143 | -0.19(-0.41%) |
Dec 09, 2003 | 46.56 | 46.73 | 46.26 | 46.38 | 2,154,088 | -0.18(-0.38%) |
Dec 08, 2003 | 46.33 | 46.63 | 46.18 | 46.56 | 1,887,449 | +0.12(+0.26%) |
Dec 05, 2003 | 46.67 | 46.78 | 46.35 | 46.44 | 2,443,119 | -0.23(-0.49%) |
Dec 04, 2003 | 46.32 | 46.82 | 46.24 | 46.66 | 3,194,945 | +0.34(+0.74%) |
Dec 03, 2003 | 46.42 | 46.46 | 46.18 | 46.32 | 2,626,345 | +0.13(+0.27%) |
Dec 02, 2003 | 46.52 | 46.52 | 46.19 | 46.19 | 4,348,859 | -0.41(-0.88%) |
Dec 01, 2003 | 46.30 | 46.66 | 46.22 | 46.61 | 3,547,521 | +0.46(+0.99%) |
Nov 28, 2003 | 46.19 | 46.19 | 45.93 | 46.15 | 1,449,567 | -0.04(-0.10%) |
Nov 26, 2003 | 46.26 | 46.33 | 45.99 | 46.19 | 2,109,622 | +0.04(+0.08%) |
Nov 25, 2003 | 46.00 | 46.35 | 45.93 | 46.16 | 3,459,377 | +0.18(+0.40%) |
Nov 24, 2003 | 45.59 | 46.09 | 45.55 | 45.97 | 5,399,807 | +0.90(+2.00%) |
Nov 21, 2003 | 45.53 | 45.53 | 44.81 | 45.07 | 7,093,308 | -0.55(-1.20%) |
Nov 20, 2003 | 45.41 | 45.93 | 45.41 | 45.62 | 4,335,614 | -0.29(-0.62%) |
Nov 19, 2003 | 45.70 | 45.98 | 45.55 | 45.90 | 4,563,622 | +0.18(+0.40%) |
Nov 18, 2003 | 45.97 | 46.12 | 45.57 | 45.72 | 4,786,426 | -0.20(-0.44%) |
Nov 17, 2003 | 45.64 | 45.93 | 45.59 | 45.92 | 3,682,970 | -0.02(-0.04%) |
Nov 14, 2003 | 45.93 | 46.25 | 45.70 | 45.94 | 3,174,289 | -0.23(-0.51%) |
Nov 13, 2003 | 45.98 | 46.22 | 45.79 | 46.18 | 3,028,749 | -0.01(-0.03%) |
Nov 12, 2003 | 45.79 | 46.22 | 45.79 | 46.19 | 3,390,470 | +0.40(+0.87%) |
Nov 11, 2003 | 46.12 | 46.23 | 45.76 | 45.79 | 3,791,928 | -0.32(-0.69%) |
Nov 10, 2003 | 46.31 | 46.55 | 46.10 | 46.11 | 4,860,379 | -0.28(-0.60%) |
Nov 07, 2003 | 46.25 | 46.80 | 46.21 | 46.38 | 4,997,404 | +0.15(+0.33%) |
Nov 06, 2003 | 45.55 | 46.56 | 45.55 | 46.23 | 6,747,355 | +0.34(+0.73%) |
Nov 05, 2003 | 45.92 | 46.11 | 45.72 | 45.90 | 3,288,293 | -0.08(-0.18%) |
Nov 04, 2003 | 45.92 | 46.16 | 45.74 | 45.98 | 5,117,715 | -0.08(-0.18%) |
Nov 03, 2003 | 46.00 | 46.32 | 45.93 | 46.06 | 3,536,562 | +0.07(+0.15%) |
Oct 31, 2003 | 45.42 | 46.37 | 45.42 | 45.99 | 9,249,447 | +0.42(+0.93%) |
Oct 30, 2003 | 44.78 | 45.66 | 44.89 | 45.57 | 6,356,147 | +0.79(+1.76%) |
Oct 29, 2003 | 44.47 | 44.86 | 44.41 | 44.78 | 4,405,940 | +0.18(+0.40%) |
Oct 28, 2003 | 44.17 | 44.52 | 44.05 | 44.60 | 4,433,061 | +0.43(+0.98%) |
Oct 27, 2003 | 44.34 | 44.52 | 44.13 | 44.17 | 4,337,033 | -0.16(-0.37%) |
Oct 24, 2003 | 43.76 | 44.39 | 43.70 | 44.34 | 6,149,268 | +0.30(+0.69%) |
Oct 23, 2003 | 43.69 | 44.11 | 43.52 | 44.03 | 4,041,380 | +0.35(+0.80%) |
Oct 22, 2003 | 43.35 | 43.76 | 43.33 | 43.68 | 3,929,899 | -0.06(-0.13%) |
Oct 21, 2003 | 43.60 | 44.00 | 43.35 | 43.74 | 5,442,382 | +0.14(+0.32%) |
Oct 20, 2003 | 43.42 | 43.60 | 43.32 | 43.60 | 3,895,367 | +0.17(+0.39%) |
Oct 17, 2003 | 43.58 | 43.59 | 43.29 | 43.43 | 4,638,678 | -0.12(-0.28%) |
Oct 16, 2003 | 43.12 | 43.36 | 43.12 | 43.55 | 5,994,425 | +0.62(+1.45%) |
Oct 15, 2003 | 42.93 | 43.00 | 42.70 | 42.93 | 4,375,665 | +0.18(+0.43%) |
Oct 14, 2003 | 42.19 | 43.08 | 42.04 | 42.74 | 6,463,528 | +0.59(+1.40%) |
Oct 13, 2003 | 42.05 | 42.34 | 42.05 | 42.15 | 3,325,032 | +0.28(+0.67%) |
Oct 10, 2003 | 41.85 | 42.00 | 41.81 | 41.88 | 3,532,068 | -0.03(-0.06%) |
Oct 09, 2003 | 41.70 | 41.90 | 41.14 | 41.90 | 5,722,739 | +0.48(+1.15%) |
Oct 08, 2003 | 41.46 | 41.51 | 41.32 | 41.43 | 2,313,820 | -0.04(-0.09%) |
Oct 07, 2003 | 41.29 | 41.50 | 41.15 | 41.46 | 2,952,746 | +0.18(+0.43%) |
Oct 06, 2003 | 41.22 | 41.60 | 41.24 | 41.29 | 3,873,607 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.22 | 41.05 | 41.22 | 6,773,845 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.02 | 40.73 | 40.89 | 2,574,152 | +0.08(+0.19%) |