Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.32 | 41.39 | 40.39 | 40.54 | 13,131,012 | -0.84(-2.03%) |
Sep 29, 2004 | 41.09 | 41.40 | 40.76 | 41.39 | 7,090,388 | +0.46(+1.12%) |
Sep 28, 2004 | 40.64 | 41.30 | 40.52 | 40.93 | 7,956,597 | +0.51(+1.25%) |
Sep 27, 2004 | 40.64 | 40.83 | 40.22 | 40.42 | 10,167,938 | -0.36(-0.87%) |
Sep 24, 2004 | 40.95 | 41.29 | 40.72 | 40.78 | 7,089,967 | -0.31(-0.75%) |
Sep 23, 2004 | 41.09 | 41.44 | 40.91 | 41.09 | 6,551,494 | +0.00(+0.00%) |
Sep 22, 2004 | 41.56 | 41.84 | 41.04 | 41.09 | 8,171,818 | -0.71(-1.69%) |
Sep 21, 2004 | 41.39 | 41.96 | 40.44 | 41.79 | 14,625,090 | +0.47(+1.14%) |
Sep 20, 2004 | 41.34 | 42.01 | 40.99 | 41.32 | 9,075,579 | -0.12(-0.29%) |
Sep 17, 2004 | 41.61 | 41.99 | 41.32 | 41.44 | 11,822,871 | -0.09(-0.21%) |
Sep 16, 2004 | 41.39 | 41.62 | 41.26 | 41.53 | 7,078,898 | +0.03(+0.07%) |
Sep 15, 2004 | 41.69 | 41.74 | 41.37 | 41.50 | 8,458,500 | -0.14(-0.33%) |
Sep 14, 2004 | 41.28 | 41.90 | 41.14 | 41.64 | 11,439,789 | +0.30(+0.73%) |
Sep 13, 2004 | 41.12 | 41.50 | 40.37 | 41.34 | 17,284,668 | +0.44(+1.08%) |
Sep 10, 2004 | 41.81 | 42.15 | 40.69 | 40.89 | 23,344,348 | -1.26(-2.98%) |
Sep 09, 2004 | 42.84 | 42.96 | 42.09 | 42.15 | 11,861,824 | -0.66(-1.53%) |
Sep 08, 2004 | 42.83 | 43.14 | 42.69 | 42.81 | 13,100,887 | +0.04(+0.10%) |
Sep 07, 2004 | 42.79 | 42.82 | 42.43 | 42.76 | 10,323,609 | +0.28(+0.66%) |
Sep 03, 2004 | 42.72 | 42.83 | 42.43 | 42.49 | 6,820,380 | -0.27(-0.63%) |
Sep 02, 2004 | 42.45 | 42.81 | 42.09 | 42.76 | 7,514,945 | +0.41(+0.96%) |
Sep 01, 2004 | 41.99 | 42.46 | 41.86 | 42.35 | 8,487,364 | +0.04(+0.08%) |
Aug 31, 2004 | 42.04 | 42.45 | 41.76 | 42.31 | 8,194,517 | +0.20(+0.47%) |
Aug 30, 2004 | 42.51 | 42.67 | 41.80 | 42.11 | 7,219,296 | -0.48(-1.12%) |
Aug 27, 2004 | 42.18 | 42.76 | 41.94 | 42.59 | 8,508,382 | +0.37(+0.88%) |
Aug 26, 2004 | 42.24 | 42.48 | 41.94 | 42.22 | 7,828,809 | -0.11(-0.25%) |
Aug 25, 2004 | 41.91 | 42.54 | 41.59 | 42.33 | 8,361,257 | +0.34(+0.82%) |
Aug 24, 2004 | 41.52 | 42.11 | 41.45 | 41.99 | 10,663,816 | +0.56(+1.34%) |
Aug 23, 2004 | 41.70 | 41.87 | 41.29 | 41.43 | 10,188,536 | -0.11(-0.26%) |
Aug 20, 2004 | 41.04 | 41.74 | 40.79 | 41.54 | 11,628,668 | +0.58(+1.41%) |
Aug 19, 2004 | 40.81 | 41.19 | 40.41 | 40.96 | 12,059,531 | +0.09(+0.23%) |
Aug 18, 2004 | 39.87 | 40.93 | 39.87 | 40.87 | 12,813,365 | +0.91(+2.29%) |
Aug 17, 2004 | 39.84 | 40.41 | 39.79 | 39.95 | 10,051,781 | +0.15(+0.38%) |
Aug 16, 2004 | 38.87 | 40.32 | 38.82 | 39.80 | 10,778,012 | +1.01(+2.59%) |
Aug 13, 2004 | 39.17 | 39.37 | 38.57 | 38.80 | 7,084,923 | -0.34(-0.86%) |
Aug 12, 2004 | 39.27 | 39.73 | 39.01 | 39.13 | 10,181,390 | -0.26(-0.67%) |
Aug 11, 2004 | 38.35 | 39.70 | 38.34 | 39.40 | 12,696,927 | +0.93(+2.41%) |
Aug 10, 2004 | 38.13 | 38.62 | 37.95 | 38.47 | 11,199,347 | +0.48(+1.26%) |
Aug 09, 2004 | 38.43 | 38.87 | 37.98 | 37.99 | 9,134,849 | -0.41(-1.06%) |
Aug 06, 2004 | 39.08 | 39.31 | 38.40 | 38.40 | 13,229,095 | -0.93(-2.36%) |
Aug 05, 2004 | 40.47 | 40.53 | 39.32 | 39.32 | 9,774,908 | -1.03(-2.56%) |
Aug 04, 2004 | 40.12 | 40.90 | 40.12 | 40.36 | 9,759,915 | +0.14(+0.36%) |
Aug 03, 2004 | 40.22 | 40.92 | 40.18 | 40.22 | 11,642,259 | +0.03(+0.07%) |
Aug 02, 2004 | 40.53 | 40.83 | 40.19 | 40.19 | 11,470,895 | -0.41(-1.00%) |
Jul 30, 2004 | 40.74 | 41.28 | 40.59 | 40.59 | 11,772,289 | -0.09(-0.21%) |
Jul 29, 2004 | 40.95 | 41.11 | 40.68 | 40.68 | 11,067,355 | +0.00(+0.00%) |
Jul 28, 2004 | 40.11 | 41.13 | 39.97 | 40.68 | 18,061,902 | +0.78(+1.95%) |
Jul 27, 2004 | 39.72 | 40.27 | 39.58 | 39.90 | 14,466,056 | +0.29(+0.74%) |
Jul 26, 2004 | 39.49 | 39.69 | 38.70 | 39.61 | 12,830,039 | +0.10(+0.25%) |
Jul 23, 2004 | 39.75 | 40.37 | 39.37 | 39.51 | 11,866,448 | -0.53(-1.32%) |
Jul 22, 2004 | 39.81 | 40.14 | 39.24 | 40.04 | 13,010,371 | +0.18(+0.45%) |
Jul 21, 2004 | 40.68 | 40.95 | 39.75 | 39.86 | 13,291,588 | -0.82(-2.02%) |
Jul 20, 2004 | 39.72 | 40.68 | 39.67 | 40.68 | 10,373,631 | +0.99(+2.50%) |
Jul 19, 2004 | 39.91 | 40.04 | 38.54 | 39.69 | 13,165,061 | -0.09(-0.22%) |
Jul 16, 2004 | 40.20 | 40.22 | 39.64 | 39.77 | 13,184,678 | -0.19(-0.48%) |
Jul 15, 2004 | 39.69 | 40.18 | 39.54 | 39.97 | 16,149,433 | +0.36(+0.90%) |
Jul 14, 2004 | 38.85 | 39.93 | 38.85 | 39.61 | 14,989,116 | +0.70(+1.80%) |
Jul 13, 2004 | 38.93 | 39.22 | 38.65 | 38.91 | 9,176,184 | +0.39(+1.00%) |
Jul 12, 2004 | 38.03 | 38.60 | 38.02 | 38.52 | 8,734,112 | +0.26(+0.69%) |
Jul 09, 2004 | 38.49 | 38.68 | 38.23 | 38.26 | 8,579,561 | +0.21(+0.54%) |
Jul 08, 2004 | 38.40 | 38.70 | 37.98 | 38.05 | 8,325,667 | -0.41(-1.06%) |
Jul 07, 2004 | 38.57 | 38.76 | 38.25 | 38.46 | 9,088,750 | -0.10(-0.26%) |
Jul 06, 2004 | 38.97 | 39.22 | 38.47 | 38.56 | 11,057,968 | -0.84(-2.12%) |
Jul 02, 2004 | 39.18 | 39.61 | 38.84 | 39.40 | 8,556,722 | +0.31(+0.80%) |
Jul 01, 2004 | 39.17 | 39.40 | 38.77 | 39.08 | 12,319,870 | +0.14(+0.35%) |
Jun 30, 2004 | 38.49 | 39.25 | 38.36 | 38.95 | 12,707,716 | +0.34(+0.89%) |
Jun 29, 2004 | 38.37 | 38.90 | 38.09 | 38.60 | 11,246,566 | +0.38(+0.99%) |
Jun 28, 2004 | 38.63 | 38.81 | 37.90 | 38.22 | 11,246,987 | -0.41(-1.05%) |
Jun 25, 2004 | 38.62 | 39.14 | 38.28 | 38.63 | 13,592,421 | -0.28(-0.72%) |
Jun 24, 2004 | 38.83 | 39.22 | 38.72 | 38.91 | 11,337,783 | +0.21(+0.55%) |
Jun 23, 2004 | 38.04 | 38.80 | 37.92 | 38.70 | 13,696,809 | +0.80(+2.11%) |
Jun 22, 2004 | 37.81 | 38.01 | 37.22 | 37.90 | 15,909,831 | +0.20(+0.53%) |
Jun 21, 2004 | 38.25 | 38.36 | 37.70 | 37.70 | 8,505,159 | -0.47(-1.23%) |
Jun 18, 2004 | 38.37 | 38.67 | 38.05 | 38.17 | 13,858,925 | -0.35(-0.91%) |
Jun 17, 2004 | 38.75 | 38.79 | 38.19 | 38.52 | 12,215,202 | -0.31(-0.79%) |
Jun 16, 2004 | 39.42 | 39.44 | 38.76 | 38.82 | 9,830,254 | -0.33(-0.84%) |
Jun 15, 2004 | 39.82 | 39.90 | 39.08 | 39.15 | 11,006,684 | -0.43(-1.08%) |
Jun 14, 2004 | 39.37 | 39.67 | 39.08 | 39.58 | 9,629,745 | +0.06(+0.16%) |
Jun 10, 2004 | 39.70 | 39.75 | 39.22 | 39.52 | 9,637,592 | +0.15(+0.38%) |
Jun 09, 2004 | 39.62 | 39.65 | 39.12 | 39.37 | 8,636,029 | -0.38(-0.97%) |
Jun 08, 2004 | 39.65 | 40.19 | 39.41 | 39.75 | 9,663,093 | -0.05(-0.13%) |
Jun 07, 2004 | 39.90 | 39.97 | 39.08 | 39.80 | 10,754,752 | +0.24(+0.61%) |
Jun 04, 2004 | 39.72 | 39.93 | 39.44 | 39.56 | 8,134,967 | +0.19(+0.47%) |
Jun 03, 2004 | 39.46 | 40.02 | 39.30 | 39.37 | 12,942,274 | +0.01(+0.02%) |
Jun 02, 2004 | 38.96 | 39.62 | 38.47 | 39.37 | 12,419,634 | +0.62(+1.60%) |
Jun 01, 2004 | 38.83 | 38.92 | 38.27 | 38.75 | 10,064,671 | -0.29(-0.75%) |
May 28, 2004 | 39.38 | 39.40 | 38.89 | 39.04 | 7,752,865 | -0.20(-0.51%) |
May 27, 2004 | 39.18 | 39.35 | 38.86 | 39.24 | 15,135,119 | +0.15(+0.38%) |
May 26, 2004 | 38.93 | 39.16 | 38.65 | 39.09 | 11,297,289 | +0.10(+0.26%) |
May 25, 2004 | 38.17 | 38.99 | 38.11 | 38.99 | 13,259,080 | +0.77(+2.02%) |
May 24, 2004 | 38.68 | 38.76 | 38.01 | 38.22 | 12,836,484 | -0.25(-0.65%) |
May 21, 2004 | 38.60 | 38.77 | 38.11 | 38.47 | 13,187,060 | +0.25(+0.65%) |
May 20, 2004 | 39.04 | 39.13 | 38.09 | 38.22 | 21,648,362 | -0.68(-1.74%) |
May 19, 2004 | 40.19 | 40.33 | 38.82 | 38.90 | 15,008,313 | -1.03(-2.59%) |
May 18, 2004 | 40.53 | 40.58 | 39.43 | 39.93 | 12,329,538 | -0.34(-0.83%) |
May 17, 2004 | 39.97 | 40.53 | 39.86 | 40.27 | 9,748,425 | -0.23(-0.56%) |
May 14, 2004 | 40.69 | 41.11 | 40.25 | 40.49 | 10,223,845 | -0.33(-0.80%) |
May 13, 2004 | 40.64 | 41.25 | 40.52 | 40.82 | 9,536,147 | -0.10(-0.24%) |
May 12, 2004 | 40.57 | 41.01 | 39.84 | 40.92 | 16,460,635 | +0.19(+0.47%) |
May 11, 2004 | 40.96 | 41.12 | 40.43 | 40.73 | 10,116,235 | -0.11(-0.26%) |
May 10, 2004 | 40.32 | 41.30 | 39.82 | 40.84 | 15,708,902 | +0.19(+0.47%) |
May 07, 2004 | 41.01 | 42.07 | 40.64 | 40.64 | 10,802,112 | -0.59(-1.44%) |
May 06, 2004 | 41.40 | 41.66 | 40.77 | 41.24 | 9,674,723 | -0.48(-1.15%) |
May 05, 2004 | 41.24 | 41.96 | 40.99 | 41.71 | 11,943,513 | +0.54(+1.30%) |
May 04, 2004 | 41.52 | 41.61 | 40.77 | 41.18 | 13,876,860 | -0.17(-0.41%) |
May 03, 2004 | 41.04 | 41.68 | 40.57 | 41.35 | 13,612,037 | +1.09(+2.71%) |
Apr 30, 2004 | 41.64 | 41.68 | 40.15 | 40.26 | 14,726,675 | -1.22(-2.94%) |
Apr 29, 2004 | 41.92 | 42.39 | 41.14 | 41.48 | 12,193,203 | -0.36(-0.87%) |
Apr 28, 2004 | 42.44 | 42.69 | 41.79 | 41.84 | 13,716,845 | -0.93(-2.17%) |
Apr 27, 2004 | 42.36 | 42.81 | 41.93 | 42.77 | 14,338,409 | +0.62(+1.47%) |
Apr 26, 2004 | 42.15 | 42.53 | 41.78 | 42.15 | 12,887,908 | +0.54(+1.29%) |
Apr 23, 2004 | 41.93 | 42.09 | 41.44 | 41.61 | 21,604,084 | +0.84(+2.05%) |
Apr 22, 2004 | 40.82 | 41.20 | 40.18 | 40.78 | 25,882,586 | +0.09(+0.23%) |
Apr 21, 2004 | 42.09 | 42.19 | 40.54 | 40.69 | 30,827,488 | -1.11(-2.66%) |
Apr 20, 2004 | 43.18 | 43.18 | 41.76 | 41.80 | 13,112,797 | -1.33(-3.08%) |
Apr 19, 2004 | 42.93 | 43.23 | 42.79 | 43.13 | 10,037,208 | +0.21(+0.48%) |
Apr 16, 2004 | 42.84 | 43.39 | 42.82 | 42.92 | 12,692,864 | -0.16(-0.36%) |
Apr 15, 2004 | 42.53 | 43.28 | 42.17 | 43.08 | 16,597,951 | +0.93(+2.20%) |
Apr 14, 2004 | 41.79 | 42.50 | 41.66 | 42.15 | 13,187,900 | +0.33(+0.78%) |
Apr 13, 2004 | 42.12 | 42.40 | 41.78 | 41.82 | 12,431,964 | -0.18(-0.42%) |
Apr 12, 2004 | 41.74 | 42.09 | 41.62 | 42.00 | 6,703,662 | +0.39(+0.94%) |
Apr 08, 2004 | 41.83 | 41.98 | 41.39 | 41.61 | 9,362,681 | +0.21(+0.50%) |
Apr 07, 2004 | 42.01 | 42.06 | 41.39 | 41.40 | 13,134,936 | -0.53(-1.26%) |
Apr 06, 2004 | 42.41 | 42.54 | 41.91 | 41.93 | 11,327,414 | -0.67(-1.57%) |
Apr 05, 2004 | 42.46 | 42.70 | 42.26 | 42.60 | 10,120,158 | +0.13(+0.30%) |
Apr 02, 2004 | 42.54 | 42.58 | 41.81 | 42.47 | 13,007,849 | +0.62(+1.48%) |
Apr 01, 2004 | 41.53 | 42.04 | 41.50 | 41.85 | 12,397,775 | +0.35(+0.84%) |
Mar 31, 2004 | 41.97 | 42.11 | 41.47 | 41.50 | 15,411,572 | -0.62(-1.47%) |
Mar 30, 2004 | 42.56 | 42.68 | 41.89 | 42.12 | 12,404,781 | -0.38(-0.89%) |
Mar 29, 2004 | 41.33 | 42.85 | 41.29 | 42.50 | 16,331,026 | +1.04(+2.51%) |
Mar 26, 2004 | 42.16 | 42.29 | 41.43 | 41.46 | 13,401,720 | -0.67(-1.59%) |
Mar 25, 2004 | 41.66 | 42.43 | 41.32 | 42.13 | 15,760,045 | +0.61(+1.46%) |
Mar 24, 2004 | 41.42 | 42.01 | 41.35 | 41.52 | 24,260,160 | +0.25(+0.61%) |
Mar 23, 2004 | 43.31 | 43.37 | 41.24 | 41.27 | 26,700,034 | -1.63(-3.79%) |
Mar 22, 2004 | 43.43 | 43.76 | 42.82 | 42.90 | 13,169,124 | -0.60(-1.38%) |
Mar 19, 2004 | 43.84 | 44.28 | 43.48 | 43.50 | 13,862,848 | -0.16(-0.38%) |
Mar 18, 2004 | 43.63 | 44.11 | 43.39 | 43.66 | 12,141,780 | -0.09(-0.20%) |
Mar 17, 2004 | 42.26 | 43.94 | 42.22 | 43.75 | 18,574,874 | +1.61(+3.81%) |
Mar 16, 2004 | 42.67 | 42.84 | 41.71 | 42.14 | 15,146,329 | -0.31(-0.72%) |
Mar 15, 2004 | 43.28 | 43.32 | 42.17 | 42.45 | 15,460,053 | -0.98(-2.25%) |
Mar 12, 2004 | 43.14 | 43.64 | 42.73 | 43.43 | 12,135,474 | +0.46(+1.08%) |
Mar 11, 2004 | 43.28 | 44.17 | 42.85 | 42.96 | 14,115,201 | -0.60(-1.38%) |
Mar 10, 2004 | 44.79 | 44.88 | 43.36 | 43.56 | 16,303,843 | -1.23(-2.74%) |
Mar 09, 2004 | 44.71 | 45.14 | 44.50 | 44.79 | 11,012,709 | +0.21(+0.48%) |
Mar 08, 2004 | 45.13 | 45.22 | 44.48 | 44.58 | 11,526,662 | -0.56(-1.25%) |
Mar 05, 2004 | 44.51 | 45.67 | 44.51 | 45.14 | 14,122,487 | +0.26(+0.57%) |
Mar 04, 2004 | 44.82 | 45.17 | 44.51 | 44.88 | 11,979,523 | -0.11(-0.24%) |
Mar 03, 2004 | 45.18 | 45.28 | 44.66 | 44.99 | 11,692,702 | -0.36(-0.79%) |
Mar 02, 2004 | 45.92 | 46.28 | 45.32 | 45.35 | 11,954,302 | -0.51(-1.11%) |
Mar 01, 2004 | 45.69 | 45.90 | 45.14 | 45.85 | 10,668,720 | +0.51(+1.13%) |
Feb 27, 2004 | 46.22 | 46.33 | 45.32 | 45.34 | 10,607,628 | -0.61(-1.34%) |
Feb 26, 2004 | 45.21 | 45.98 | 45.18 | 45.95 | 8,392,364 | +0.47(+1.04%) |
Feb 25, 2004 | 45.07 | 46.06 | 45.01 | 45.48 | 8,597,637 | +0.33(+0.73%) |
Feb 24, 2004 | 44.96 | 45.96 | 44.96 | 45.15 | 9,033,263 | +0.11(+0.24%) |
Feb 23, 2004 | 45.37 | 45.48 | 44.98 | 45.05 | 8,176,722 | -0.32(-0.71%) |
Feb 20, 2004 | 45.50 | 45.87 | 44.98 | 45.37 | 10,023,757 | +0.21(+0.47%) |
Feb 19, 2004 | 46.09 | 46.31 | 45.15 | 45.15 | 10,040,291 | -0.58(-1.26%) |
Feb 18, 2004 | 46.06 | 46.47 | 45.73 | 45.73 | 9,725,586 | -0.34(-0.73%) |
Feb 17, 2004 | 46.31 | 46.62 | 45.90 | 46.07 | 7,840,579 | -0.09(-0.19%) |
Feb 13, 2004 | 46.50 | 46.93 | 46.15 | 46.15 | 7,996,951 | -0.49(-1.04%) |
Feb 12, 2004 | 46.72 | 47.21 | 46.43 | 46.64 | 9,755,431 | -0.35(-0.74%) |
Feb 11, 2004 | 46.32 | 47.16 | 46.11 | 46.99 | 10,049,819 | +0.62(+1.34%) |
Feb 10, 2004 | 45.77 | 46.43 | 45.47 | 46.37 | 10,020,674 | +0.54(+1.17%) |
Feb 09, 2004 | 46.57 | 46.60 | 45.78 | 45.83 | 8,650,881 | -0.46(-0.99%) |
Feb 06, 2004 | 46.10 | 46.79 | 46.10 | 46.29 | 9,255,350 | +0.22(+0.48%) |
Feb 05, 2004 | 46.85 | 47.00 | 45.91 | 46.07 | 11,677,849 | -0.58(-1.24%) |
Feb 04, 2004 | 47.15 | 47.46 | 46.57 | 46.65 | 11,505,504 | -0.62(-1.31%) |
Feb 03, 2004 | 47.28 | 47.60 | 46.94 | 47.27 | 10,393,248 | +0.07(+0.15%) |
Feb 02, 2004 | 46.04 | 47.73 | 46.04 | 47.20 | 15,520,303 | +1.05(+2.27%) |
Jan 30, 2004 | 46.40 | 46.47 | 46.03 | 46.15 | 9,433,440 | -0.24(-0.51%) |
Jan 29, 2004 | 45.87 | 46.60 | 45.87 | 46.38 | 12,565,076 | +0.49(+1.07%) |
Jan 28, 2004 | 46.25 | 46.75 | 45.73 | 45.89 | 15,949,765 | -0.14(-0.31%) |
Jan 27, 2004 | 46.30 | 46.53 | 45.99 | 46.03 | 10,466,390 | -0.59(-1.27%) |
Jan 26, 2004 | 45.40 | 46.91 | 45.31 | 46.62 | 15,501,247 | +1.00(+2.19%) |
Jan 23, 2004 | 44.32 | 45.89 | 44.00 | 45.63 | 22,243,162 | +1.76(+4.00%) |
Jan 22, 2004 | 45.00 | 45.29 | 43.61 | 43.87 | 24,289,864 | -0.96(-2.13%) |
Jan 21, 2004 | 44.87 | 45.31 | 44.66 | 44.83 | 15,387,612 | -0.10(-0.22%) |
Jan 20, 2004 | 45.68 | 45.73 | 44.79 | 44.93 | 13,144,183 | -0.39(-0.87%) |
Jan 16, 2004 | 45.38 | 45.62 | 45.20 | 45.32 | 15,940,938 | +0.25(+0.55%) |
Jan 15, 2004 | 45.85 | 46.03 | 45.00 | 45.07 | 15,458,282 | -0.64(-1.41%) |
Jan 14, 2004 | 45.67 | 45.96 | 45.39 | 45.71 | 14,350,173 | +0.21(+0.47%) |
Jan 13, 2004 | 45.06 | 45.53 | 44.93 | 45.50 | 11,993,377 | +0.51(+1.14%) |
Jan 12, 2004 | 45.15 | 45.25 | 44.28 | 44.98 | 11,159,000 | +0.02(+0.05%) |
Jan 09, 2004 | 44.84 | 45.65 | 44.62 | 44.96 | 14,596,202 | -0.26(-0.57%) |
Jan 08, 2004 | 45.41 | 45.60 | 44.81 | 45.22 | 12,757,783 | -0.01(-0.03%) |
Jan 07, 2004 | 44.59 | 45.32 | 44.53 | 45.23 | 12,847,125 | +0.59(+1.33%) |
Jan 06, 2004 | 44.50 | 45.10 | 44.36 | 44.64 | 12,213,100 | +0.14(+0.32%) |
Jan 05, 2004 | 44.79 | 44.83 | 44.16 | 44.50 | 10,752,651 | +0.00(+0.00%) |
Jan 02, 2004 | 44.30 | 44.82 | 44.27 | 44.50 | 8,314,318 | +0.40(+0.91%) |
Dec 31, 2003 | 44.21 | 44.47 | 43.81 | 44.10 | 7,941,884 | -0.13(-0.29%) |
Dec 30, 2003 | 44.26 | 44.28 | 43.86 | 44.23 | 7,816,442 | +0.07(+0.16%) |
Dec 29, 2003 | 43.86 | 44.25 | 43.79 | 44.16 | 6,092,101 | +0.54(+1.23%) |
Dec 26, 2003 | 43.91 | 44.04 | 43.56 | 43.62 | 2,308,475 | -0.24(-0.55%) |
Dec 24, 2003 | 43.96 | 44.21 | 43.83 | 43.86 | 2,850,499 | -0.22(-0.50%) |
Dec 23, 2003 | 43.83 | 44.25 | 43.65 | 44.08 | 9,039,662 | +0.44(+1.00%) |
Dec 22, 2003 | 43.96 | 44.07 | 43.48 | 43.65 | 9,624,866 | -0.49(-1.12%) |
Dec 19, 2003 | 44.35 | 44.36 | 43.71 | 44.14 | 12,036,596 | +0.19(+0.42%) |
Dec 18, 2003 | 44.43 | 44.51 | 43.71 | 43.96 | 11,485,470 | -0.40(-0.90%) |
Dec 17, 2003 | 43.15 | 44.46 | 43.11 | 44.36 | 17,694,508 | +1.26(+2.93%) |
Dec 16, 2003 | 42.12 | 43.20 | 42.07 | 43.09 | 18,156,942 | +0.46(+1.09%) |
Dec 15, 2003 | 42.44 | 43.12 | 42.44 | 42.63 | 17,402,526 | +0.21(+0.50%) |
Dec 12, 2003 | 41.96 | 42.46 | 41.72 | 42.41 | 11,740,006 | +0.49(+1.17%) |
Dec 11, 2003 | 41.72 | 42.07 | 40.51 | 41.92 | 13,067,819 | +0.38(+0.91%) |
Dec 10, 2003 | 41.27 | 41.93 | 41.12 | 41.54 | 10,680,664 | +0.20(+0.48%) |
Dec 09, 2003 | 42.02 | 42.11 | 41.23 | 41.34 | 14,156,994 | -0.01(-0.03%) |
Dec 08, 2003 | 41.61 | 41.75 | 40.76 | 41.36 | 15,436,541 | -0.25(-0.60%) |
Dec 05, 2003 | 42.54 | 42.53 | 41.62 | 41.61 | 10,628,074 | -0.93(-2.20%) |
Dec 04, 2003 | 41.79 | 42.78 | 41.75 | 42.54 | 12,750,951 | +0.55(+1.31%) |
Dec 03, 2003 | 42.29 | 42.44 | 41.86 | 41.99 | 12,966,870 | -0.04(-0.08%) |
Dec 02, 2003 | 42.20 | 42.78 | 41.96 | 42.03 | 15,291,544 | -0.24(-0.57%) |
Dec 01, 2003 | 41.24 | 42.32 | 41.24 | 42.27 | 13,952,203 | +1.15(+2.79%) |
Nov 28, 2003 | 40.79 | 41.57 | 40.75 | 41.12 | 8,357,124 | -0.37(-0.89%) |
Nov 26, 2003 | 42.11 | 42.17 | 41.44 | 41.49 | 13,078,715 | -0.55(-1.31%) |
Nov 25, 2003 | 42.62 | 42.85 | 41.97 | 42.04 | 16,601,900 | -0.90(-2.09%) |
Nov 24, 2003 | 42.40 | 43.01 | 41.94 | 42.94 | 16,999,116 | +0.16(+0.37%) |
Nov 21, 2003 | 42.64 | 43.06 | 41.72 | 42.79 | 17,212,866 | +0.14(+0.33%) |
Nov 20, 2003 | 42.81 | 43.59 | 42.51 | 42.64 | 16,508,187 | -0.25(-0.58%) |
Nov 19, 2003 | 42.64 | 43.61 | 42.24 | 42.89 | 15,335,812 | +0.90(+2.14%) |
Nov 18, 2003 | 42.80 | 43.26 | 41.88 | 41.99 | 15,061,980 | -0.78(-1.84%) |
Nov 17, 2003 | 42.19 | 42.85 | 41.91 | 42.78 | 16,494,216 | +1.21(+2.90%) |
Nov 14, 2003 | 42.43 | 42.62 | 41.43 | 41.57 | 22,411,450 | -1.21(-2.84%) |
Nov 13, 2003 | 42.91 | 43.18 | 42.51 | 42.79 | 15,974,738 | -0.24(-0.55%) |
Nov 12, 2003 | 42.37 | 43.09 | 42.04 | 43.02 | 11,642,733 | +0.93(+2.20%) |
Nov 11, 2003 | 42.17 | 42.28 | 41.49 | 42.09 | 14,295,730 | -0.11(-0.27%) |
Nov 10, 2003 | 42.94 | 43.04 | 42.04 | 42.21 | 17,415,482 | -0.58(-1.35%) |
Nov 07, 2003 | 43.81 | 43.84 | 42.50 | 42.79 | 15,958,367 | -0.84(-1.93%) |
Nov 06, 2003 | 43.47 | 43.86 | 43.44 | 43.63 | 11,526,089 | -0.08(-0.18%) |
Nov 05, 2003 | 43.51 | 43.96 | 43.32 | 43.71 | 10,484,916 | +0.11(+0.25%) |
Nov 04, 2003 | 43.53 | 44.21 | 43.36 | 43.60 | 10,869,217 | -0.26(-0.58%) |
Nov 03, 2003 | 44.45 | 44.50 | 43.39 | 43.86 | 11,804,772 | -0.22(-0.50%) |
Oct 31, 2003 | 43.85 | 44.71 | 43.70 | 44.08 | 14,130,116 | +0.56(+1.30%) |
Oct 30, 2003 | 42.93 | 44.22 | 43.66 | 43.51 | 12,886,581 | +0.59(+1.36%) |
Oct 29, 2003 | 43.32 | 43.32 | 42.68 | 42.93 | 15,293,453 | -0.50(-1.15%) |
Oct 28, 2003 | 43.53 | 43.81 | 42.86 | 43.43 | 16,854,572 | +0.01(+0.03%) |
Oct 27, 2003 | 44.29 | 44.33 | 43.10 | 43.41 | 13,365,009 | -0.46(-1.04%) |
Oct 24, 2003 | 42.61 | 44.11 | 42.31 | 43.87 | 17,146,932 | +1.23(+2.90%) |
Oct 23, 2003 | 42.81 | 43.01 | 42.13 | 42.64 | 25,304,740 | -0.40(-0.93%) |
Oct 22, 2003 | 44.23 | 44.28 | 42.72 | 43.04 | 34,739,160 | -2.39(-5.26%) |
Oct 21, 2003 | 44.85 | 45.96 | 44.68 | 45.43 | 23,541,372 | +1.26(+2.84%) |
Oct 20, 2003 | 44.98 | 45.10 | 43.58 | 44.17 | 25,539,526 | -0.80(-1.78%) |
Oct 17, 2003 | 45.98 | 46.18 | 44.82 | 44.97 | 20,114,398 | -1.49(-3.21%) |
Oct 16, 2003 | 46.62 | 46.98 | 46.25 | 46.46 | 8,918,919 | -0.16(-0.35%) |
Oct 15, 2003 | 47.90 | 47.90 | 46.46 | 46.62 | 12,316,898 | -1.06(-2.22%) |
Oct 14, 2003 | 47.60 | 47.77 | 47.13 | 47.68 | 11,093,012 | -0.24(-0.49%) |
Oct 13, 2003 | 47.42 | 48.17 | 47.33 | 47.92 | 7,492,294 | +0.77(+1.63%) |
Oct 10, 2003 | 47.40 | 47.78 | 46.92 | 47.15 | 8,432,268 | -0.34(-0.71%) |
Oct 09, 2003 | 47.12 | 47.78 | 47.00 | 47.48 | 11,635,646 | +0.96(+2.07%) |
Oct 08, 2003 | 47.25 | 47.30 | 46.41 | 46.52 | 9,352,477 | -0.74(-1.56%) |
Oct 07, 2003 | 46.28 | 47.29 | 46.13 | 47.25 | 11,199,901 | +0.91(+1.97%) |
Oct 06, 2003 | 46.46 | 46.53 | 45.70 | 46.34 | 7,932,724 | -0.03(-0.06%) |
Oct 03, 2003 | 47.60 | 47.60 | 46.09 | 46.37 | 15,618,946 | -0.84(-1.78%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.77 | 47.21 | 10,050,538 | -0.09(-0.20%) |