Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 38.18 | 38.20 | 37.38 | 37.76 | 624,700 | -0.35(-0.92%) |
Nov 29, 2004 | 38.37 | 38.59 | 38.03 | 38.11 | 426,400 | +0.21(+0.55%) |
Nov 26, 2004 | 37.66 | 38.07 | 37.61 | 37.90 | 177,400 | +0.29(+0.77%) |
Nov 24, 2004 | 37.67 | 37.78 | 37.28 | 37.61 | 571,600 | +0.05(+0.13%) |
Nov 23, 2004 | 37.66 | 37.82 | 37.40 | 37.56 | 897,900 | -0.08(-0.21%) |
Nov 22, 2004 | 37.43 | 37.66 | 37.28 | 37.64 | 557,200 | +0.01(+0.03%) |
Nov 19, 2004 | 38.03 | 38.06 | 37.51 | 37.63 | 654,100 | -0.59(-1.54%) |
Nov 18, 2004 | 38.46 | 38.67 | 38.17 | 38.22 | 731,800 | -0.71(-1.82%) |
Nov 17, 2004 | 38.71 | 39.19 | 38.58 | 38.93 | 1,145,200 | +0.69(+1.80%) |
Nov 16, 2004 | 38.40 | 38.46 | 38.08 | 38.24 | 647,200 | -0.36(-0.93%) |
Nov 15, 2004 | 38.60 | 38.75 | 38.44 | 38.60 | 1,153,400 | -0.13(-0.34%) |
Nov 12, 2004 | 38.45 | 38.79 | 38.16 | 38.73 | 776,600 | +0.33(+0.86%) |
Nov 11, 2004 | 37.96 | 38.57 | 37.95 | 38.40 | 1,408,600 | +0.60(+1.59%) |
Nov 10, 2004 | 37.89 | 38.17 | 37.70 | 37.80 | 2,715,800 | -0.40(-1.05%) |
Nov 09, 2004 | 37.54 | 38.51 | 37.30 | 38.20 | 3,558,000 | +0.07(+0.18%) |
Nov 08, 2004 | 38.08 | 38.47 | 38.00 | 38.13 | 765,600 | -0.82(-2.11%) |
Nov 05, 2004 | 38.17 | 39.25 | 38.17 | 38.95 | 1,419,100 | +1.43(+3.81%) |
Nov 04, 2004 | 37.39 | 37.57 | 36.96 | 37.52 | 530,400 | +0.73(+1.98%) |
Nov 03, 2004 | 37.01 | 37.07 | 36.66 | 36.79 | 957,900 | -0.36(-0.97%) |
Nov 02, 2004 | 36.92 | 37.66 | 36.91 | 37.15 | 497,900 | +0.63(+1.73%) |
Nov 01, 2004 | 36.54 | 36.72 | 36.42 | 36.52 | 674,500 | +0.02(+0.05%) |
Oct 29, 2004 | 36.79 | 37.05 | 36.45 | 36.50 | 384,500 | -0.44(-1.19%) |
Oct 28, 2004 | 36.71 | 37.17 | 36.55 | 36.94 | 398,800 | +0.23(+0.63%) |
Oct 27, 2004 | 36.00 | 36.74 | 35.91 | 36.71 | 954,500 | +1.16(+3.26%) |
Oct 26, 2004 | 35.38 | 35.65 | 35.12 | 35.55 | 347,100 | +0.30(+0.85%) |
Oct 25, 2004 | 35.39 | 35.50 | 35.07 | 35.25 | 191,300 | -0.39(-1.09%) |
Oct 22, 2004 | 36.00 | 36.02 | 35.63 | 35.64 | 484,300 | -0.21(-0.59%) |
Oct 21, 2004 | 35.76 | 35.99 | 35.67 | 35.85 | 522,000 | -0.30(-0.83%) |
Oct 20, 2004 | 36.16 | 36.17 | 35.86 | 36.15 | 602,400 | +0.21(+0.58%) |
Oct 19, 2004 | 36.11 | 36.22 | 35.89 | 35.94 | 388,300 | +0.30(+0.84%) |
Oct 18, 2004 | 35.69 | 35.83 | 35.44 | 35.64 | 538,800 | -0.31(-0.86%) |
Oct 15, 2004 | 35.74 | 36.21 | 35.60 | 35.95 | 669,000 | +0.74(+2.10%) |
Oct 14, 2004 | 35.37 | 35.48 | 35.13 | 35.21 | 998,400 | -0.42(-1.18%) |
Oct 13, 2004 | 35.46 | 35.63 | 35.29 | 35.63 | 359,700 | +0.43(+1.22%) |
Oct 12, 2004 | 35.06 | 35.32 | 34.81 | 35.20 | 554,200 | -0.52(-1.46%) |
Oct 11, 2004 | 35.65 | 35.80 | 35.57 | 35.72 | 637,500 | -0.06(-0.17%) |
Oct 08, 2004 | 35.62 | 35.99 | 35.59 | 35.78 | 300,400 | -0.03(-0.08%) |
Oct 07, 2004 | 36.26 | 36.33 | 35.52 | 35.81 | 705,400 | -0.62(-1.70%) |
Oct 06, 2004 | 36.36 | 36.53 | 36.25 | 36.43 | 1,141,600 | -0.71(-1.91%) |
Oct 05, 2004 | 36.66 | 37.36 | 36.65 | 37.14 | 706,100 | +0.36(+0.98%) |
Oct 04, 2004 | 36.77 | 36.88 | 36.65 | 36.78 | 359,800 | -0.13(-0.35%) |
Oct 01, 2004 | 36.25 | 36.93 | 36.20 | 36.91 | 689,800 | +0.30(+0.82%) |
Sep 30, 2004 | 36.80 | 36.94 | 36.02 | 36.61 | 1,405,300 | +0.11(+0.30%) |
Sep 29, 2004 | 36.23 | 36.55 | 36.14 | 36.50 | 803,800 | +0.54(+1.50%) |
Sep 28, 2004 | 35.88 | 36.00 | 35.60 | 35.96 | 753,200 | +0.72(+2.04%) |
Sep 27, 2004 | 34.95 | 35.60 | 34.91 | 35.24 | 457,600 | +0.35(+1.00%) |
Sep 24, 2004 | 35.09 | 35.14 | 34.80 | 34.89 | 720,000 | -0.17(-0.48%) |
Sep 23, 2004 | 34.96 | 35.18 | 34.91 | 35.06 | 789,800 | -0.04(-0.11%) |
Sep 22, 2004 | 35.03 | 35.27 | 34.96 | 35.10 | 630,200 | -0.35(-0.99%) |
Sep 21, 2004 | 34.99 | 35.45 | 34.97 | 35.45 | 582,500 | +0.62(+1.78%) |
Sep 20, 2004 | 34.72 | 34.98 | 34.63 | 34.83 | 527,600 | -0.23(-0.66%) |
Sep 17, 2004 | 35.00 | 35.08 | 34.84 | 35.06 | 332,000 | +0.16(+0.46%) |
Sep 16, 2004 | 34.73 | 34.94 | 34.65 | 34.90 | 180,300 | +0.05(+0.14%) |
Sep 15, 2004 | 34.84 | 34.86 | 34.74 | 34.85 | 783,000 | -0.40(-1.13%) |
Sep 14, 2004 | 34.90 | 35.29 | 34.90 | 35.25 | 626,600 | +0.54(+1.56%) |
Sep 13, 2004 | 34.79 | 34.98 | 34.69 | 34.71 | 452,700 | -0.04(-0.12%) |
Sep 10, 2004 | 34.62 | 34.80 | 34.59 | 34.75 | 540,300 | +0.42(+1.22%) |
Sep 09, 2004 | 34.10 | 34.38 | 34.08 | 34.33 | 1,058,800 | +0.07(+0.20%) |
Sep 08, 2004 | 33.81 | 34.29 | 33.72 | 34.26 | 933,400 | +0.15(+0.44%) |
Sep 07, 2004 | 34.18 | 34.26 | 33.83 | 34.11 | 1,286,400 | -1.18(-3.34%) |
Sep 03, 2004 | 34.97 | 35.42 | 34.94 | 35.29 | 672,400 | -0.06(-0.17%) |
Sep 02, 2004 | 34.96 | 35.39 | 34.88 | 35.35 | 567,500 | -0.13(-0.37%) |
Sep 01, 2004 | 35.35 | 35.50 | 35.22 | 35.48 | 683,000 | -0.12(-0.34%) |
Aug 31, 2004 | 35.50 | 35.80 | 35.36 | 35.60 | 1,260,400 | -1.08(-2.94%) |
Aug 30, 2004 | 35.72 | 36.78 | 35.46 | 36.68 | 1,534,500 | +1.34(+3.79%) |
Aug 27, 2004 | 35.32 | 35.42 | 35.11 | 35.34 | 802,500 | -0.07(-0.20%) |
Aug 26, 2004 | 35.02 | 35.41 | 34.96 | 35.41 | 2,491,900 | +0.62(+1.78%) |
Aug 25, 2004 | 34.49 | 34.87 | 34.44 | 34.79 | 140,000 | +0.30(+0.87%) |
Aug 24, 2004 | 34.45 | 34.56 | 34.40 | 34.49 | 207,400 | -0.22(-0.63%) |
Aug 23, 2004 | 34.69 | 34.84 | 34.61 | 34.71 | 327,000 | +0.04(+0.12%) |
Aug 20, 2004 | 34.30 | 34.77 | 34.30 | 34.67 | 202,100 | +0.17(+0.49%) |
Aug 19, 2004 | 34.23 | 34.59 | 34.23 | 34.50 | 1,045,800 | +0.09(+0.26%) |
Aug 18, 2004 | 34.14 | 34.52 | 34.10 | 34.41 | 223,200 | -0.04(-0.12%) |
Aug 17, 2004 | 34.46 | 34.54 | 34.27 | 34.45 | 164,700 | -0.25(-0.72%) |
Aug 16, 2004 | 34.38 | 34.82 | 34.36 | 34.70 | 101,500 | +0.37(+1.08%) |
Aug 13, 2004 | 34.04 | 34.51 | 34.01 | 34.33 | 114,900 | +0.38(+1.12%) |
Aug 12, 2004 | 34.06 | 34.06 | 33.80 | 33.95 | 457,200 | -0.22(-0.64%) |
Aug 11, 2004 | 33.90 | 34.25 | 33.88 | 34.17 | 105,800 | +0.23(+0.68%) |
Aug 10, 2004 | 33.33 | 34.19 | 33.33 | 33.94 | 405,500 | +0.43(+1.28%) |
Aug 09, 2004 | 34.00 | 34.00 | 33.24 | 33.51 | 351,700 | -0.18(-0.53%) |
Aug 06, 2004 | 33.67 | 33.87 | 33.40 | 33.69 | 188,800 | +0.28(+0.84%) |
Aug 05, 2004 | 33.68 | 33.81 | 33.33 | 33.41 | 181,400 | -0.17(-0.51%) |
Aug 04, 2004 | 33.36 | 33.58 | 33.30 | 33.58 | 115,400 | +0.22(+0.66%) |
Aug 03, 2004 | 33.38 | 33.53 | 33.35 | 33.36 | 118,400 | +0.05(+0.15%) |
Aug 02, 2004 | 33.35 | 33.50 | 33.13 | 33.31 | 239,500 | +0.26(+0.79%) |
Jul 30, 2004 | 33.13 | 33.35 | 32.86 | 33.05 | 393,400 | +0.20(+0.61%) |
Jul 29, 2004 | 32.41 | 32.90 | 32.41 | 32.85 | 1,250,800 | +0.78(+2.43%) |
Jul 28, 2004 | 31.75 | 32.09 | 31.61 | 32.07 | 251,400 | +0.06(+0.19%) |
Jul 27, 2004 | 32.83 | 32.83 | 31.87 | 32.01 | 672,800 | -0.84(-2.56%) |
Jul 26, 2004 | 33.02 | 33.11 | 32.60 | 32.85 | 172,200 | -0.25(-0.76%) |
Jul 23, 2004 | 33.00 | 33.22 | 32.83 | 33.10 | 173,500 | -0.72(-2.13%) |
Jul 22, 2004 | 33.75 | 33.96 | 33.58 | 33.82 | 242,200 | +0.15(+0.45%) |
Jul 21, 2004 | 33.79 | 33.94 | 33.51 | 33.67 | 169,200 | +0.03(+0.09%) |
Jul 20, 2004 | 33.34 | 33.70 | 33.31 | 33.64 | 223,100 | +0.44(+1.33%) |
Jul 19, 2004 | 33.13 | 33.25 | 32.97 | 33.20 | 3,203,900 | +0.05(+0.15%) |
Jul 16, 2004 | 33.39 | 33.39 | 33.08 | 33.15 | 165,200 | -0.21(-0.63%) |
Jul 15, 2004 | 33.29 | 33.55 | 33.29 | 33.36 | 143,700 | -0.19(-0.57%) |
Jul 14, 2004 | 33.58 | 33.72 | 33.52 | 33.55 | 772,900 | +0.12(+0.36%) |
Jul 13, 2004 | 33.33 | 33.50 | 33.24 | 33.43 | 851,300 | -0.24(-0.71%) |
Jul 12, 2004 | 33.52 | 33.69 | 33.49 | 33.67 | 253,200 | +0.45(+1.35%) |
Jul 09, 2004 | 33.40 | 33.42 | 33.13 | 33.22 | 1,195,600 | +0.22(+0.67%) |
Jul 08, 2004 | 33.16 | 33.27 | 33.00 | 33.00 | 309,500 | +0.40(+1.23%) |
Jul 07, 2004 | 32.56 | 32.77 | 32.41 | 32.60 | 242,300 | +0.57(+1.78%) |
Jul 06, 2004 | 32.06 | 32.06 | 31.78 | 32.03 | 248,600 | -0.13(-0.40%) |
Jul 02, 2004 | 32.11 | 32.20 | 32.00 | 32.16 | 194,900 | +0.06(+0.19%) |
Jul 01, 2004 | 31.92 | 32.10 | 31.81 | 32.10 | 363,500 | +0.11(+0.34%) |
Jun 30, 2004 | 31.89 | 32.04 | 31.65 | 31.99 | 540,500 | +0.16(+0.50%) |
Jun 29, 2004 | 31.91 | 31.93 | 31.79 | 31.83 | 123,800 | +0.03(+0.09%) |
Jun 28, 2004 | 32.14 | 32.14 | 31.75 | 31.80 | 906,300 | -0.14(-0.44%) |
Jun 25, 2004 | 32.11 | 32.29 | 31.84 | 31.94 | 164,400 | +0.09(+0.28%) |
Jun 24, 2004 | 31.80 | 31.96 | 31.70 | 31.85 | 126,700 | -0.11(-0.34%) |
Jun 23, 2004 | 31.83 | 31.96 | 31.56 | 31.96 | 109,700 | -0.02(-0.06%) |
Jun 22, 2004 | 31.99 | 32.15 | 31.80 | 31.98 | 259,900 | +0.02(+0.06%) |
Jun 21, 2004 | 31.89 | 32.14 | 31.83 | 31.96 | 172,100 | -0.14(-0.44%) |
Jun 18, 2004 | 31.68 | 32.18 | 31.62 | 32.10 | 293,700 | +0.21(+0.66%) |
Jun 17, 2004 | 32.24 | 32.24 | 31.74 | 31.89 | 144,400 | -0.71(-2.18%) |
Jun 16, 2004 | 32.61 | 32.67 | 32.33 | 32.60 | 156,200 | -0.02(-0.06%) |
Jun 15, 2004 | 32.30 | 32.70 | 32.30 | 32.62 | 172,100 | +0.51(+1.59%) |
Jun 14, 2004 | 32.09 | 32.18 | 31.85 | 32.11 | 336,700 | -0.70(-2.13%) |
Jun 10, 2004 | 32.63 | 32.97 | 32.63 | 32.81 | 86,700 | +0.31(+0.95%) |
Jun 09, 2004 | 33.03 | 33.13 | 32.42 | 32.50 | 406,600 | -1.05(-3.13%) |
Jun 08, 2004 | 33.41 | 33.70 | 33.37 | 33.55 | 352,300 | -0.25(-0.74%) |
Jun 07, 2004 | 33.45 | 33.91 | 33.34 | 33.80 | 210,100 | +0.77(+2.33%) |
Jun 04, 2004 | 33.04 | 33.20 | 32.94 | 33.03 | 171,100 | +0.62(+1.91%) |
Jun 03, 2004 | 32.45 | 32.69 | 32.31 | 32.41 | 158,900 | -0.35(-1.07%) |
Jun 02, 2004 | 33.04 | 33.14 | 32.75 | 32.76 | 203,700 | +0.16(+0.49%) |
Jun 01, 2004 | 32.67 | 32.75 | 32.40 | 32.60 | 221,200 | -0.57(-1.72%) |
May 28, 2004 | 33.34 | 33.35 | 33.13 | 33.17 | 516,800 | -0.35(-1.04%) |
May 27, 2004 | 33.30 | 33.57 | 33.19 | 33.52 | 407,200 | +0.89(+2.73%) |
May 26, 2004 | 32.49 | 32.66 | 32.23 | 32.63 | 318,200 | -0.03(-0.09%) |
May 25, 2004 | 32.22 | 32.66 | 32.04 | 32.66 | 2,646,200 | +0.75(+2.35%) |
May 24, 2004 | 31.94 | 32.01 | 31.75 | 31.91 | 148,400 | +0.06(+0.19%) |
May 21, 2004 | 31.93 | 32.00 | 31.56 | 31.85 | 139,100 | +0.11(+0.35%) |
May 20, 2004 | 32.00 | 32.07 | 31.46 | 31.74 | 90,100 | -0.33(-1.03%) |
May 19, 2004 | 32.21 | 32.53 | 32.06 | 32.07 | 127,400 | +0.25(+0.79%) |
May 18, 2004 | 31.77 | 31.98 | 31.74 | 31.82 | 361,600 | +0.13(+0.41%) |
May 17, 2004 | 32.00 | 32.08 | 31.60 | 31.69 | 163,500 | -0.09(-0.28%) |
May 14, 2004 | 31.68 | 31.87 | 31.53 | 31.78 | 141,700 | +0.43(+1.37%) |
May 13, 2004 | 31.37 | 31.54 | 31.20 | 31.35 | 99,200 | -0.21(-0.67%) |
May 12, 2004 | 31.50 | 31.65 | 31.14 | 31.56 | 162,500 | +0.23(+0.73%) |
May 11, 2004 | 31.26 | 31.34 | 31.09 | 31.33 | 111,700 | +0.04(+0.13%) |
May 10, 2004 | 31.46 | 31.50 | 31.08 | 31.29 | 139,700 | -0.69(-2.16%) |
May 07, 2004 | 31.90 | 32.09 | 31.78 | 31.98 | 2,241,800 | +0.23(+0.72%) |
May 06, 2004 | 31.59 | 31.89 | 31.49 | 31.75 | 3,842,000 | -0.05(-0.16%) |
May 05, 2004 | 31.65 | 31.90 | 31.58 | 31.80 | 341,600 | +0.72(+2.32%) |
May 04, 2004 | 31.20 | 31.21 | 30.90 | 31.08 | 394,900 | +0.08(+0.26%) |
May 03, 2004 | 31.05 | 31.18 | 30.60 | 31.00 | 403,300 | -0.10(-0.32%) |
Apr 30, 2004 | 31.40 | 31.52 | 30.85 | 31.10 | 688,600 | +0.60(+1.97%) |
Apr 29, 2004 | 30.03 | 30.73 | 30.03 | 30.50 | 1,015,300 | +1.14(+3.88%) |
Apr 28, 2004 | 29.69 | 29.73 | 29.22 | 29.36 | 987,300 | -1.27(-4.15%) |
Apr 27, 2004 | 30.79 | 30.88 | 30.61 | 30.63 | 488,000 | -0.16(-0.52%) |
Apr 26, 2004 | 31.00 | 31.24 | 30.73 | 30.79 | 1,621,400 | -2.04(-6.21%) |
Apr 23, 2004 | 33.66 | 33.66 | 32.80 | 32.83 | 323,100 | -0.53(-1.59%) |
Apr 22, 2004 | 32.88 | 33.60 | 32.81 | 33.36 | 759,200 | +0.90(+2.77%) |
Apr 21, 2004 | 32.13 | 32.52 | 32.04 | 32.46 | 528,700 | +0.51(+1.60%) |
Apr 20, 2004 | 32.16 | 32.51 | 31.95 | 31.95 | 242,700 | -0.70(-2.14%) |
Apr 19, 2004 | 32.41 | 32.90 | 32.28 | 32.65 | 180,200 | -0.04(-0.12%) |
Apr 16, 2004 | 32.30 | 32.74 | 32.25 | 32.69 | 201,400 | +0.13(+0.40%) |
Apr 15, 2004 | 32.35 | 32.69 | 32.19 | 32.56 | 219,600 | +0.37(+1.15%) |
Apr 14, 2004 | 31.76 | 32.43 | 31.70 | 32.19 | 194,300 | +0.04(+0.12%) |
Apr 13, 2004 | 32.43 | 32.45 | 32.02 | 32.15 | 75,400 | -0.41(-1.26%) |
Apr 12, 2004 | 32.85 | 33.05 | 32.40 | 32.56 | 46,900 | -0.09(-0.28%) |
Apr 08, 2004 | 32.66 | 32.70 | 32.45 | 32.65 | 56,300 | +0.24(+0.74%) |
Apr 07, 2004 | 32.91 | 32.95 | 32.12 | 32.41 | 179,100 | -0.19(-0.58%) |
Apr 06, 2004 | 32.79 | 32.80 | 32.34 | 32.60 | 74,300 | -0.45(-1.36%) |
Apr 05, 2004 | 32.93 | 33.24 | 32.75 | 33.05 | 90,700 | -0.27(-0.81%) |
Apr 02, 2004 | 32.97 | 33.35 | 32.84 | 33.32 | 363,500 | +0.24(+0.73%) |
Apr 01, 2004 | 32.85 | 33.15 | 32.78 | 33.08 | 387,200 | +0.41(+1.25%) |
Mar 31, 2004 | 32.61 | 33.00 | 32.50 | 32.67 | 95,400 | +0.37(+1.15%) |
Mar 30, 2004 | 32.35 | 32.60 | 32.25 | 32.30 | 85,300 | -0.32(-0.98%) |
Mar 29, 2004 | 32.61 | 32.99 | 32.40 | 32.62 | 122,900 | -0.09(-0.28%) |
Mar 26, 2004 | 32.57 | 32.85 | 32.23 | 32.71 | 408,300 | -0.23(-0.70%) |
Mar 25, 2004 | 32.49 | 33.29 | 32.37 | 32.94 | 444,300 | -0.12(-0.36%) |
Mar 24, 2004 | 33.00 | 33.20 | 32.42 | 33.06 | 230,300 | -0.94(-2.76%) |
Mar 23, 2004 | 34.22 | 34.59 | 33.80 | 34.00 | 173,700 | -0.01(-0.03%) |
Mar 22, 2004 | 34.15 | 34.25 | 33.62 | 34.01 | 175,400 | -0.04(-0.12%) |
Mar 19, 2004 | 34.38 | 34.68 | 34.05 | 34.05 | 249,800 | -0.23(-0.67%) |
Mar 18, 2004 | 34.14 | 34.39 | 33.96 | 34.28 | 110,300 | -0.02(-0.06%) |
Mar 17, 2004 | 34.04 | 34.39 | 33.95 | 34.30 | 117,000 | +0.12(+0.35%) |
Mar 16, 2004 | 34.10 | 34.25 | 33.89 | 34.18 | 116,400 | +0.02(+0.06%) |
Mar 15, 2004 | 34.56 | 34.66 | 33.70 | 34.16 | 259,700 | -1.23(-3.48%) |
Mar 12, 2004 | 34.76 | 35.51 | 34.63 | 35.39 | 603,800 | +1.45(+4.27%) |
Mar 11, 2004 | 34.19 | 34.30 | 33.90 | 33.94 | 323,100 | -0.44(-1.28%) |
Mar 10, 2004 | 34.60 | 35.10 | 34.33 | 34.38 | 996,800 | -0.15(-0.43%) |
Mar 09, 2004 | 34.77 | 35.28 | 34.46 | 34.53 | 164,900 | +0.47(+1.38%) |
Mar 08, 2004 | 34.23 | 34.43 | 34.00 | 34.06 | 46,300 | -0.37(-1.07%) |
Mar 05, 2004 | 33.98 | 34.82 | 33.98 | 34.43 | 79,800 | +0.68(+2.01%) |
Mar 04, 2004 | 33.58 | 33.92 | 33.46 | 33.75 | 70,500 | +0.13(+0.39%) |
Mar 03, 2004 | 33.33 | 33.85 | 33.19 | 33.62 | 1,746,500 | -0.47(-1.38%) |
Mar 02, 2004 | 34.28 | 34.49 | 33.87 | 34.09 | 96,300 | -0.51(-1.47%) |
Mar 01, 2004 | 34.50 | 34.81 | 34.43 | 34.60 | 72,300 | +0.30(+0.87%) |
Feb 27, 2004 | 34.34 | 34.50 | 34.00 | 34.30 | 40,400 | -0.05(-0.15%) |
Feb 26, 2004 | 34.09 | 34.45 | 33.87 | 34.35 | 459,800 | -0.06(-0.17%) |
Feb 25, 2004 | 34.55 | 34.58 | 34.21 | 34.41 | 909,100 | -0.05(-0.15%) |
Feb 24, 2004 | 34.58 | 35.03 | 34.43 | 34.46 | 345,000 | -0.84(-2.38%) |
Feb 23, 2004 | 35.37 | 35.37 | 34.96 | 35.30 | 317,100 | +0.08(+0.23%) |
Feb 20, 2004 | 35.81 | 35.85 | 34.80 | 35.22 | 441,600 | -1.10(-3.03%) |
Feb 19, 2004 | 36.06 | 36.54 | 35.88 | 36.32 | 401,800 | +0.80(+2.25%) |
Feb 18, 2004 | 35.94 | 36.01 | 35.50 | 35.52 | 776,700 | -0.41(-1.14%) |
Feb 17, 2004 | 36.00 | 36.20 | 35.50 | 35.93 | 250,600 | +0.63(+1.78%) |
Feb 13, 2004 | 35.74 | 35.82 | 35.15 | 35.30 | 61,100 | -0.20(-0.56%) |
Feb 12, 2004 | 35.51 | 35.65 | 35.13 | 35.50 | 85,600 | -0.99(-2.71%) |
Feb 11, 2004 | 35.85 | 36.53 | 35.50 | 36.49 | 85,000 | +0.22(+0.61%) |
Feb 10, 2004 | 36.03 | 36.55 | 35.92 | 36.27 | 112,500 | +0.14(+0.39%) |
Feb 09, 2004 | 36.13 | 36.28 | 35.94 | 36.13 | 88,300 | -0.73(-1.98%) |
Feb 06, 2004 | 36.60 | 36.99 | 36.46 | 36.86 | 110,100 | +0.65(+1.80%) |
Feb 05, 2004 | 36.41 | 36.65 | 35.81 | 36.21 | 202,100 | +1.13(+3.22%) |
Feb 04, 2004 | 35.10 | 35.70 | 34.95 | 35.08 | 97,300 | +0.15(+0.43%) |
Feb 03, 2004 | 35.05 | 35.20 | 34.83 | 34.93 | 100,800 | +0.08(+0.23%) |
Feb 02, 2004 | 35.24 | 35.62 | 34.85 | 34.85 | 491,500 | -0.81(-2.27%) |
Jan 30, 2004 | 35.30 | 35.90 | 35.12 | 35.66 | 1,147,300 | +1.60(+4.70%) |
Jan 29, 2004 | 34.56 | 34.62 | 33.75 | 34.06 | 193,600 | -0.56(-1.62%) |
Jan 28, 2004 | 34.78 | 35.04 | 34.59 | 34.62 | 119,300 | +0.03(+0.09%) |
Jan 27, 2004 | 34.54 | 34.83 | 34.45 | 34.59 | 335,200 | +0.29(+0.85%) |
Jan 26, 2004 | 34.82 | 34.97 | 34.07 | 34.30 | 781,900 | -2.71(-7.32%) |
Jan 23, 2004 | 36.68 | 37.20 | 36.21 | 37.01 | 512,400 | -2.84(-7.13%) |
Jan 22, 2004 | 39.07 | 40.10 | 38.88 | 39.85 | 146,700 | +1.74(+4.57%) |
Jan 21, 2004 | 37.76 | 38.40 | 37.62 | 38.11 | 99,100 | +0.76(+2.03%) |
Jan 20, 2004 | 37.19 | 37.47 | 37.02 | 37.35 | 213,600 | +0.25(+0.67%) |
Jan 16, 2004 | 37.23 | 37.92 | 36.40 | 37.10 | 118,000 | +0.80(+2.20%) |
Jan 15, 2004 | 36.59 | 36.73 | 36.23 | 36.30 | 69,500 | -0.33(-0.90%) |
Jan 14, 2004 | 36.19 | 37.00 | 36.11 | 36.63 | 53,500 | +0.34(+0.94%) |
Jan 13, 2004 | 36.31 | 36.45 | 35.90 | 36.29 | 73,000 | -0.11(-0.30%) |
Jan 12, 2004 | 36.60 | 36.67 | 36.20 | 36.40 | 184,400 | -0.35(-0.95%) |
Jan 09, 2004 | 36.68 | 37.30 | 36.68 | 36.75 | 335,000 | -0.34(-0.92%) |
Jan 08, 2004 | 37.18 | 37.45 | 36.60 | 37.09 | 63,200 | -0.56(-1.49%) |
Jan 07, 2004 | 37.73 | 37.85 | 37.37 | 37.65 | 69,000 | -0.27(-0.71%) |
Jan 06, 2004 | 38.27 | 38.39 | 37.88 | 37.92 | 126,300 | -0.48(-1.25%) |
Jan 05, 2004 | 38.46 | 38.50 | 37.82 | 38.40 | 92,700 | +0.34(+0.89%) |
Jan 02, 2004 | 37.71 | 38.31 | 37.66 | 38.06 | 23,500 | +0.31(+0.82%) |
Dec 31, 2003 | 37.45 | 37.92 | 37.45 | 37.75 | 58,400 | +0.55(+1.48%) |
Dec 30, 2003 | 36.95 | 37.43 | 37.00 | 37.20 | 91,400 | +0.25(+0.68%) |
Dec 29, 2003 | 36.87 | 37.21 | 36.74 | 36.95 | 24,300 | +0.01(+0.03%) |
Dec 26, 2003 | 37.00 | 37.10 | 36.91 | 36.94 | 10,800 | +0.04(+0.11%) |
Dec 24, 2003 | 36.44 | 37.00 | 36.44 | 36.90 | 25,000 | +0.66(+1.82%) |
Dec 23, 2003 | 36.63 | 36.81 | 36.00 | 36.24 | 69,300 | +0.04(+0.11%) |
Dec 22, 2003 | 36.06 | 36.49 | 36.06 | 36.20 | 147,100 | +0.40(+1.12%) |
Dec 19, 2003 | 36.05 | 36.05 | 35.49 | 35.80 | 97,500 | -1.01(-2.74%) |
Dec 18, 2003 | 35.93 | 36.80 | 36.29 | 36.81 | 59,800 | +1.05(+2.94%) |
Dec 17, 2003 | 35.61 | 35.95 | 35.61 | 35.76 | 17,800 | -0.04(-0.11%) |
Dec 16, 2003 | 35.19 | 35.83 | 35.48 | 35.80 | 34,200 | +0.61(+1.73%) |
Dec 15, 2003 | 35.29 | 35.46 | 35.15 | 35.19 | 40,100 | +0.38(+1.09%) |
Dec 12, 2003 | 34.64 | 34.77 | 34.30 | 34.81 | 38,200 | +0.21(+0.61%) |
Dec 11, 2003 | 33.97 | 34.80 | 33.95 | 34.60 | 67,800 | +0.00(+0.00%) |
Dec 10, 2003 | 34.36 | 34.79 | 34.36 | 34.60 | 61,200 | +0.65(+1.91%) |
Dec 09, 2003 | 34.24 | 34.24 | 33.93 | 33.95 | 89,900 | -0.35(-1.02%) |
Dec 08, 2003 | 34.01 | 34.35 | 33.99 | 34.30 | 38,000 | +0.35(+1.03%) |
Dec 05, 2003 | 33.79 | 33.94 | 33.77 | 33.95 | 39,600 | +0.12(+0.35%) |
Dec 04, 2003 | 33.85 | 33.93 | 33.65 | 33.83 | 222,100 | -0.37(-1.08%) |
Dec 03, 2003 | 34.05 | 34.47 | 34.00 | 34.20 | 50,500 | +0.50(+1.48%) |
Dec 02, 2003 | 33.53 | 33.87 | 33.49 | 33.70 | 43,600 | -0.08(-0.24%) |