Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 38.94 | 39.13 | 38.81 | 38.88 | 3,490,850 | +0.02(+0.06%) |
Oct 28, 2004 | 39.05 | 39.31 | 38.60 | 38.86 | 5,310,963 | -0.18(-0.46%) |
Oct 27, 2004 | 39.74 | 39.94 | 38.81 | 39.04 | 6,975,668 | +0.09(+0.24%) |
Oct 26, 2004 | 38.04 | 39.09 | 37.91 | 38.95 | 4,979,228 | +0.76(+2.00%) |
Oct 25, 2004 | 38.22 | 38.43 | 37.48 | 38.18 | 5,161,586 | -0.40(-1.03%) |
Oct 22, 2004 | 38.57 | 39.04 | 38.24 | 38.58 | 3,152,313 | -0.04(-0.10%) |
Oct 21, 2004 | 38.14 | 38.95 | 38.03 | 38.62 | 4,753,495 | +0.47(+1.23%) |
Oct 20, 2004 | 38.42 | 38.61 | 37.64 | 38.15 | 4,160,607 | -0.19(-0.51%) |
Oct 19, 2004 | 38.26 | 38.96 | 38.07 | 38.35 | 4,088,614 | -0.30(-0.77%) |
Oct 18, 2004 | 38.61 | 38.83 | 38.38 | 38.64 | 3,951,428 | -0.47(-1.20%) |
Oct 15, 2004 | 39.35 | 39.96 | 39.10 | 39.11 | 4,450,121 | -0.05(-0.12%) |
Oct 14, 2004 | 39.08 | 39.74 | 39.08 | 39.16 | 3,912,287 | +0.02(+0.04%) |
Oct 13, 2004 | 39.52 | 39.81 | 38.90 | 39.14 | 2,916,057 | -0.13(-0.34%) |
Oct 12, 2004 | 39.17 | 39.40 | 38.81 | 39.27 | 3,220,200 | +0.11(+0.28%) |
Oct 11, 2004 | 39.05 | 39.34 | 38.94 | 39.16 | 2,869,473 | +0.12(+0.32%) |
Oct 08, 2004 | 39.83 | 39.93 | 38.88 | 39.04 | 5,071,755 | -0.95(-2.38%) |
Oct 07, 2004 | 40.90 | 40.90 | 39.99 | 39.99 | 2,565,072 | -0.81(-1.99%) |
Oct 06, 2004 | 40.12 | 40.80 | 39.85 | 40.80 | 3,189,914 | +0.68(+1.69%) |
Oct 05, 2004 | 40.52 | 40.57 | 39.97 | 40.12 | 4,366,065 | -0.65(-1.59%) |
Oct 04, 2004 | 40.95 | 41.20 | 39.65 | 40.77 | 6,202,091 | -0.12(-0.30%) |
Oct 01, 2004 | 40.22 | 40.90 | 40.07 | 40.89 | 4,343,607 | +0.67(+1.67%) |
Sep 30, 2004 | 39.62 | 40.51 | 39.45 | 40.22 | 4,935,596 | +0.48(+1.20%) |
Sep 29, 2004 | 40.07 | 40.07 | 39.35 | 39.75 | 7,690,598 | -1.02(-2.50%) |
Sep 28, 2004 | 40.92 | 41.08 | 40.33 | 40.77 | 4,505,303 | -0.15(-0.36%) |
Sep 27, 2004 | 41.22 | 41.30 | 40.75 | 40.92 | 2,685,318 | -0.49(-1.19%) |
Sep 24, 2004 | 41.28 | 41.61 | 41.14 | 41.41 | 3,526,911 | +0.11(+0.26%) |
Sep 23, 2004 | 41.46 | 41.49 | 40.97 | 41.30 | 5,135,664 | -0.53(-1.27%) |
Sep 22, 2004 | 42.31 | 42.42 | 41.62 | 41.83 | 3,633,425 | -0.79(-1.86%) |
Sep 21, 2004 | 42.63 | 42.90 | 42.48 | 42.62 | 3,377,277 | -0.03(-0.07%) |
Sep 20, 2004 | 42.66 | 43.01 | 42.41 | 42.66 | 3,154,367 | -0.32(-0.74%) |
Sep 17, 2004 | 42.65 | 43.05 | 42.52 | 42.97 | 4,258,652 | +0.49(+1.16%) |
Sep 16, 2004 | 41.92 | 42.52 | 41.82 | 42.48 | 3,075,572 | +0.67(+1.60%) |
Sep 15, 2004 | 42.12 | 42.27 | 41.56 | 41.81 | 2,193,299 | -0.20(-0.48%) |
Sep 14, 2004 | 42.30 | 42.46 | 41.86 | 42.02 | 2,488,074 | -0.28(-0.66%) |
Sep 13, 2004 | 42.20 | 42.75 | 41.93 | 42.30 | 3,835,546 | +0.10(+0.24%) |
Sep 10, 2004 | 41.18 | 42.23 | 41.03 | 42.20 | 4,014,310 | +0.69(+1.67%) |
Sep 09, 2004 | 42.06 | 42.21 | 41.48 | 41.50 | 3,300,664 | -0.62(-1.46%) |
Sep 08, 2004 | 41.77 | 42.33 | 41.77 | 42.12 | 3,894,193 | +0.06(+0.15%) |
Sep 07, 2004 | 41.61 | 42.09 | 41.61 | 42.06 | 3,806,030 | +0.68(+1.64%) |
Sep 03, 2004 | 41.83 | 42.04 | 41.38 | 41.38 | 3,706,830 | -0.41(-0.97%) |
Sep 02, 2004 | 40.82 | 41.84 | 40.80 | 41.78 | 3,713,888 | +0.96(+2.35%) |
Sep 01, 2004 | 40.60 | 40.97 | 40.47 | 40.82 | 2,919,650 | +0.13(+0.33%) |
Aug 31, 2004 | 40.44 | 40.69 | 40.28 | 40.69 | 2,882,819 | +0.27(+0.67%) |
Aug 30, 2004 | 40.51 | 40.92 | 40.37 | 40.42 | 2,072,539 | -0.09(-0.23%) |
Aug 27, 2004 | 40.62 | 40.99 | 40.43 | 40.51 | 1,869,777 | -0.06(-0.15%) |
Aug 26, 2004 | 40.92 | 41.03 | 40.47 | 40.57 | 4,316,529 | -0.34(-0.82%) |
Aug 25, 2004 | 40.17 | 41.16 | 39.86 | 40.91 | 9,391,364 | +1.24(+3.12%) |
Aug 24, 2004 | 39.53 | 39.74 | 39.27 | 39.67 | 2,199,330 | +0.20(+0.51%) |
Aug 23, 2004 | 39.55 | 39.55 | 39.23 | 39.47 | 2,711,241 | +0.15(+0.38%) |
Aug 20, 2004 | 38.96 | 39.40 | 38.94 | 39.32 | 4,401,741 | +0.16(+0.42%) |
Aug 19, 2004 | 39.54 | 39.61 | 38.92 | 39.16 | 2,823,145 | -0.38(-0.97%) |
Aug 18, 2004 | 39.19 | 39.55 | 38.91 | 39.54 | 2,574,441 | +0.34(+0.85%) |
Aug 17, 2004 | 39.90 | 39.99 | 39.10 | 39.20 | 4,629,142 | -0.50(-1.26%) |
Aug 16, 2004 | 38.74 | 39.80 | 38.68 | 39.70 | 5,500,764 | +0.96(+2.47%) |
Aug 13, 2004 | 38.73 | 38.81 | 38.34 | 38.74 | 2,857,538 | +0.30(+0.79%) |
Aug 12, 2004 | 38.53 | 38.77 | 37.90 | 38.44 | 3,834,006 | -0.27(-0.70%) |
Aug 11, 2004 | 38.38 | 38.80 | 37.82 | 38.71 | 3,839,909 | +0.05(+0.14%) |
Aug 10, 2004 | 37.80 | 38.66 | 37.80 | 38.66 | 4,546,241 | +0.66(+1.74%) |
Aug 09, 2004 | 38.03 | 38.14 | 37.76 | 38.00 | 3,057,990 | +0.34(+0.89%) |
Aug 06, 2004 | 38.94 | 38.94 | 37.61 | 37.66 | 4,705,884 | -1.31(-3.36%) |
Aug 05, 2004 | 39.74 | 39.88 | 38.96 | 38.97 | 3,673,207 | -0.77(-1.94%) |
Aug 04, 2004 | 39.43 | 39.78 | 39.20 | 39.74 | 4,587,050 | +0.19(+0.47%) |
Aug 03, 2004 | 39.69 | 40.10 | 39.44 | 39.55 | 4,462,954 | -0.12(-0.29%) |
Aug 02, 2004 | 39.12 | 39.78 | 39.09 | 39.67 | 3,102,008 | +0.12(+0.32%) |
Jul 30, 2004 | 38.88 | 39.94 | 38.76 | 39.55 | 6,216,721 | +0.83(+2.15%) |
Jul 29, 2004 | 38.49 | 38.92 | 38.35 | 38.71 | 3,703,237 | +0.52(+1.37%) |
Jul 28, 2004 | 37.98 | 38.78 | 37.80 | 38.19 | 5,380,390 | +0.62(+1.64%) |
Jul 27, 2004 | 36.90 | 37.68 | 36.71 | 37.57 | 3,823,354 | +0.95(+2.60%) |
Jul 26, 2004 | 36.70 | 36.95 | 36.54 | 36.62 | 2,872,681 | -0.05(-0.13%) |
Jul 23, 2004 | 36.87 | 36.92 | 36.32 | 36.67 | 3,728,646 | -0.19(-0.51%) |
Jul 22, 2004 | 37.19 | 37.43 | 36.16 | 36.86 | 8,354,324 | -0.33(-0.88%) |
Jul 21, 2004 | 37.95 | 38.25 | 37.19 | 37.19 | 4,102,987 | -0.81(-2.13%) |
Jul 20, 2004 | 37.93 | 38.07 | 37.64 | 38.00 | 3,105,344 | +0.07(+0.18%) |
Jul 19, 2004 | 38.46 | 38.60 | 37.78 | 37.93 | 3,395,500 | -0.36(-0.94%) |
Jul 16, 2004 | 38.65 | 38.66 | 38.18 | 38.28 | 2,811,852 | -0.01(-0.02%) |
Jul 15, 2004 | 38.26 | 38.55 | 37.67 | 38.29 | 4,534,691 | -0.14(-0.37%) |
Jul 14, 2004 | 39.16 | 39.47 | 38.30 | 38.43 | 3,608,144 | -0.73(-1.87%) |
Jul 13, 2004 | 39.12 | 39.25 | 38.90 | 39.16 | 2,633,344 | +0.05(+0.12%) |
Jul 12, 2004 | 38.92 | 39.20 | 38.77 | 39.12 | 3,782,417 | +0.12(+0.32%) |
Jul 09, 2004 | 38.92 | 39.16 | 38.87 | 38.99 | 3,019,748 | +0.05(+0.14%) |
Jul 08, 2004 | 38.49 | 39.17 | 38.04 | 38.94 | 4,538,028 | +0.45(+1.17%) |
Jul 07, 2004 | 38.61 | 38.83 | 38.28 | 38.49 | 3,698,874 | +0.06(+0.16%) |
Jul 06, 2004 | 38.88 | 39.05 | 38.24 | 38.42 | 5,138,615 | -0.16(-0.42%) |
Jul 02, 2004 | 38.59 | 38.72 | 38.06 | 38.59 | 3,619,822 | -0.30(-0.76%) |
Jul 01, 2004 | 39.04 | 39.37 | 38.63 | 38.88 | 4,609,251 | -0.93(-2.33%) |
Jun 30, 2004 | 39.36 | 39.92 | 39.29 | 39.81 | 3,454,660 | +0.45(+1.15%) |
Jun 29, 2004 | 38.95 | 39.51 | 38.82 | 39.36 | 4,013,540 | +0.23(+0.60%) |
Jun 28, 2004 | 39.97 | 40.12 | 39.04 | 39.13 | 3,806,800 | -0.85(-2.12%) |
Jun 25, 2004 | 39.29 | 40.01 | 39.27 | 39.97 | 5,709,686 | +0.74(+1.89%) |
Jun 24, 2004 | 39.16 | 39.57 | 39.05 | 39.23 | 3,161,168 | -0.25(-0.63%) |
Jun 23, 2004 | 38.57 | 39.55 | 38.49 | 39.48 | 4,567,415 | +0.78(+2.01%) |
Jun 22, 2004 | 38.46 | 38.80 | 38.44 | 38.70 | 3,388,827 | +0.13(+0.34%) |
Jun 21, 2004 | 38.69 | 38.90 | 38.55 | 38.57 | 3,010,765 | -0.23(-0.60%) |
Jun 18, 2004 | 38.43 | 38.92 | 38.37 | 38.81 | 5,218,693 | +0.26(+0.67%) |
Jun 17, 2004 | 38.63 | 38.72 | 38.45 | 38.55 | 4,543,418 | -0.33(-0.86%) |
Jun 16, 2004 | 38.55 | 38.96 | 38.42 | 38.88 | 4,324,871 | +0.51(+1.32%) |
Jun 15, 2004 | 38.88 | 38.88 | 38.10 | 38.38 | 8,998,288 | +0.33(+0.86%) |
Jun 14, 2004 | 37.79 | 38.17 | 37.69 | 38.05 | 5,168,259 | +0.06(+0.16%) |
Jun 10, 2004 | 37.89 | 38.05 | 37.75 | 37.99 | 3,249,973 | +0.07(+0.18%) |
Jun 09, 2004 | 37.47 | 38.04 | 37.44 | 37.92 | 4,286,756 | +0.44(+1.19%) |
Jun 08, 2004 | 37.40 | 37.50 | 37.11 | 37.47 | 4,702,548 | -0.03(-0.08%) |
Jun 07, 2004 | 37.01 | 37.72 | 36.99 | 37.50 | 7,405,704 | +0.96(+2.62%) |
Jun 04, 2004 | 36.08 | 36.65 | 36.00 | 36.55 | 3,635,222 | +0.62(+1.74%) |
Jun 03, 2004 | 36.20 | 36.35 | 35.92 | 35.92 | 3,032,581 | -0.51(-1.39%) |
Jun 02, 2004 | 36.80 | 36.80 | 35.77 | 36.43 | 5,281,319 | +0.68(+1.90%) |
Jun 01, 2004 | 35.77 | 36.08 | 35.46 | 35.75 | 5,404,388 | +0.06(+0.17%) |
May 28, 2004 | 35.84 | 36.23 | 35.42 | 35.69 | 6,831,810 | -0.31(-0.87%) |
May 27, 2004 | 35.07 | 36.33 | 35.00 | 36.00 | 8,587,245 | +1.12(+3.22%) |
May 26, 2004 | 34.56 | 35.05 | 34.39 | 34.88 | 4,405,462 | +0.05(+0.13%) |
May 25, 2004 | 34.72 | 35.00 | 34.48 | 34.83 | 5,120,264 | +0.11(+0.31%) |
May 24, 2004 | 34.46 | 34.75 | 34.30 | 34.72 | 4,881,184 | +0.90(+2.67%) |
May 21, 2004 | 33.62 | 33.87 | 33.51 | 33.82 | 3,199,282 | +0.37(+1.12%) |
May 20, 2004 | 33.62 | 33.68 | 33.31 | 33.44 | 2,927,478 | -0.36(-1.06%) |
May 19, 2004 | 33.59 | 34.37 | 33.54 | 33.80 | 3,871,478 | +0.28(+0.84%) |
May 18, 2004 | 33.38 | 33.66 | 33.27 | 33.52 | 1,895,700 | +0.23(+0.68%) |
May 17, 2004 | 33.27 | 33.98 | 33.11 | 33.30 | 3,149,875 | -0.55(-1.63%) |
May 14, 2004 | 33.59 | 33.97 | 33.47 | 33.85 | 3,477,760 | -0.14(-0.41%) |
May 13, 2004 | 34.00 | 34.16 | 33.65 | 33.99 | 2,577,264 | +0.03(+0.09%) |
May 12, 2004 | 33.66 | 33.96 | 33.27 | 33.96 | 3,546,160 | +0.31(+0.93%) |
May 11, 2004 | 33.12 | 33.79 | 33.05 | 33.65 | 4,263,144 | +0.46(+1.39%) |
May 10, 2004 | 33.51 | 33.73 | 32.95 | 33.19 | 4,705,756 | -0.63(-1.87%) |
May 07, 2004 | 33.97 | 34.33 | 33.75 | 33.82 | 2,905,277 | -0.41(-1.21%) |
May 06, 2004 | 34.04 | 34.52 | 33.90 | 34.23 | 4,365,038 | +0.13(+0.39%) |
May 05, 2004 | 33.61 | 34.36 | 33.51 | 34.10 | 3,232,777 | +0.37(+1.11%) |
May 04, 2004 | 33.96 | 34.02 | 33.52 | 33.73 | 4,136,353 | -0.23(-0.69%) |
May 03, 2004 | 33.70 | 34.29 | 33.66 | 33.96 | 3,602,112 | +0.69(+2.09%) |
Apr 30, 2004 | 33.70 | 33.73 | 33.20 | 33.27 | 3,433,742 | -0.44(-1.29%) |
Apr 29, 2004 | 34.31 | 34.40 | 33.56 | 33.70 | 3,189,529 | -0.61(-1.77%) |
Apr 28, 2004 | 34.33 | 34.99 | 33.94 | 34.31 | 7,761,565 | +0.37(+1.10%) |
Apr 27, 2004 | 33.69 | 34.29 | 33.69 | 33.94 | 3,711,578 | +0.24(+0.72%) |
Apr 26, 2004 | 33.62 | 33.90 | 33.45 | 33.69 | 4,249,155 | +0.62(+1.86%) |
Apr 23, 2004 | 32.85 | 33.31 | 32.63 | 33.08 | 2,856,126 | +0.14(+0.43%) |
Apr 22, 2004 | 32.49 | 33.22 | 32.22 | 32.94 | 4,598,343 | +1.11(+3.48%) |
Apr 21, 2004 | 31.55 | 32.12 | 31.41 | 31.83 | 2,743,067 | +0.23(+0.74%) |
Apr 20, 2004 | 32.31 | 32.49 | 31.60 | 31.60 | 2,941,466 | -0.73(-2.27%) |
Apr 19, 2004 | 32.44 | 32.50 | 32.25 | 32.33 | 1,684,724 | -0.01(-0.02%) |
Apr 16, 2004 | 32.75 | 32.91 | 32.26 | 32.34 | 3,368,807 | -0.02(-0.07%) |
Apr 15, 2004 | 32.61 | 32.75 | 32.03 | 32.36 | 1,945,749 | -0.03(-0.10%) |
Apr 14, 2004 | 32.52 | 32.65 | 32.28 | 32.39 | 2,139,015 | -0.16(-0.50%) |
Apr 13, 2004 | 32.86 | 33.20 | 32.48 | 32.56 | 3,318,630 | -0.29(-0.88%) |
Apr 12, 2004 | 32.49 | 32.88 | 32.42 | 32.84 | 2,061,246 | +0.62(+1.93%) |
Apr 08, 2004 | 32.69 | 32.91 | 32.10 | 32.22 | 2,761,675 | -0.32(-0.98%) |
Apr 07, 2004 | 32.85 | 33.01 | 32.35 | 32.54 | 3,651,391 | -0.47(-1.42%) |
Apr 06, 2004 | 33.00 | 33.04 | 32.81 | 33.01 | 2,470,364 | -0.14(-0.42%) |
Apr 05, 2004 | 32.61 | 33.18 | 32.61 | 33.15 | 3,069,412 | +0.55(+1.67%) |
Apr 02, 2004 | 32.03 | 32.76 | 31.99 | 32.60 | 4,200,518 | +0.83(+2.62%) |
Apr 01, 2004 | 32.00 | 32.16 | 31.64 | 31.77 | 2,972,009 | -0.23(-0.73%) |
Mar 31, 2004 | 31.56 | 32.22 | 31.42 | 32.00 | 4,384,416 | +0.58(+1.84%) |
Mar 30, 2004 | 31.01 | 31.50 | 30.94 | 31.43 | 3,166,301 | +0.31(+1.00%) |
Mar 29, 2004 | 31.01 | 31.19 | 30.86 | 31.11 | 2,737,934 | +0.45(+1.47%) |
Mar 26, 2004 | 30.80 | 30.99 | 30.47 | 30.66 | 4,609,508 | -0.29(-0.93%) |
Mar 25, 2004 | 30.59 | 31.09 | 30.47 | 30.95 | 2,599,080 | +0.54(+1.77%) |
Mar 24, 2004 | 30.18 | 30.60 | 29.88 | 30.41 | 4,338,987 | -0.06(-0.20%) |
Mar 23, 2004 | 30.34 | 31.08 | 30.34 | 30.48 | 4,486,310 | +0.34(+1.11%) |
Mar 22, 2004 | 29.95 | 30.31 | 29.64 | 30.14 | 5,743,822 | -0.58(-1.90%) |
Mar 19, 2004 | 30.95 | 31.21 | 30.68 | 30.73 | 3,506,506 | -0.23(-0.73%) |
Mar 18, 2004 | 30.97 | 31.11 | 30.62 | 30.95 | 3,019,363 | -0.06(-0.20%) |
Mar 17, 2004 | 30.82 | 31.08 | 30.76 | 31.01 | 3,313,240 | +0.30(+0.99%) |
Mar 16, 2004 | 30.37 | 30.85 | 30.37 | 30.71 | 4,657,119 | -0.29(-0.93%) |
Mar 15, 2004 | 31.13 | 31.53 | 30.73 | 31.00 | 3,996,216 | -0.41(-1.29%) |
Mar 12, 2004 | 31.23 | 31.47 | 30.29 | 31.40 | 5,902,054 | +0.12(+0.37%) |
Mar 11, 2004 | 31.95 | 32.04 | 31.22 | 31.29 | 3,995,446 | -0.76(-2.36%) |
Mar 10, 2004 | 32.53 | 32.53 | 31.74 | 32.04 | 4,807,009 | -0.44(-1.34%) |
Mar 09, 2004 | 32.88 | 33.27 | 32.27 | 32.48 | 4,570,880 | -0.58(-1.74%) |
Mar 08, 2004 | 33.29 | 33.39 | 33.04 | 33.06 | 3,276,024 | -0.23(-0.70%) |
Mar 05, 2004 | 33.16 | 33.43 | 32.84 | 33.29 | 4,059,996 | +0.07(+0.21%) |
Mar 04, 2004 | 33.41 | 33.51 | 32.90 | 33.22 | 3,109,964 | -0.34(-1.00%) |
Mar 03, 2004 | 33.56 | 33.82 | 33.48 | 33.55 | 3,642,536 | -0.21(-0.62%) |
Mar 02, 2004 | 33.94 | 34.18 | 33.49 | 33.76 | 3,648,696 | -0.34(-1.01%) |
Mar 01, 2004 | 33.80 | 34.19 | 33.51 | 34.11 | 3,364,829 | +0.31(+0.92%) |
Feb 27, 2004 | 33.23 | 33.95 | 33.23 | 33.80 | 8,665,783 | +0.72(+2.19%) |
Feb 26, 2004 | 33.51 | 34.07 | 32.70 | 33.07 | 9,161,011 | -1.08(-3.15%) |
Feb 25, 2004 | 33.68 | 34.33 | 33.58 | 34.15 | 3,952,070 | +0.47(+1.39%) |
Feb 24, 2004 | 33.74 | 34.08 | 33.43 | 33.68 | 4,038,436 | -0.31(-0.92%) |
Feb 23, 2004 | 34.71 | 34.73 | 33.58 | 33.99 | 5,183,788 | -0.56(-1.62%) |
Feb 20, 2004 | 34.79 | 35.02 | 34.52 | 34.55 | 4,205,523 | -0.14(-0.40%) |
Feb 19, 2004 | 34.99 | 35.03 | 34.60 | 34.69 | 4,532,381 | -0.05(-0.16%) |
Feb 18, 2004 | 34.99 | 35.14 | 34.58 | 34.75 | 3,801,923 | -0.01(-0.02%) |
Feb 17, 2004 | 34.75 | 34.87 | 34.59 | 34.75 | 2,696,355 | +0.12(+0.34%) |
Feb 13, 2004 | 34.44 | 34.80 | 34.42 | 34.64 | 2,484,352 | +0.06(+0.18%) |
Feb 12, 2004 | 34.52 | 34.66 | 34.30 | 34.57 | 2,307,769 | -0.09(-0.27%) |
Feb 11, 2004 | 33.97 | 34.76 | 33.76 | 34.67 | 4,037,281 | +0.56(+1.65%) |
Feb 10, 2004 | 34.15 | 34.21 | 33.90 | 34.11 | 3,597,749 | -0.15(-0.43%) |
Feb 09, 2004 | 34.44 | 34.56 | 34.07 | 34.26 | 3,904,844 | -0.30(-0.88%) |
Feb 06, 2004 | 34.57 | 35.08 | 34.28 | 34.56 | 6,259,070 | -0.01(-0.02%) |
Feb 05, 2004 | 34.00 | 34.64 | 33.96 | 34.57 | 4,370,043 | +0.62(+1.84%) |
Feb 04, 2004 | 33.59 | 34.48 | 33.55 | 33.94 | 6,952,569 | +0.36(+1.07%) |
Feb 03, 2004 | 33.15 | 33.88 | 32.89 | 33.59 | 4,877,462 | +0.44(+1.32%) |
Feb 02, 2004 | 32.47 | 33.58 | 32.42 | 33.15 | 4,232,087 | +0.62(+1.89%) |
Jan 30, 2004 | 32.73 | 32.84 | 32.35 | 32.53 | 3,399,222 | -0.43(-1.30%) |
Jan 29, 2004 | 33.12 | 33.26 | 32.73 | 32.96 | 4,285,730 | +0.59(+1.83%) |
Jan 28, 2004 | 32.69 | 33.20 | 32.34 | 32.37 | 4,356,440 | -0.31(-0.95%) |
Jan 27, 2004 | 32.96 | 33.20 | 32.46 | 32.68 | 2,710,086 | -0.39(-1.18%) |
Jan 26, 2004 | 32.61 | 33.15 | 32.46 | 33.07 | 3,679,881 | +0.46(+1.41%) |
Jan 23, 2004 | 33.39 | 33.57 | 32.45 | 32.61 | 5,224,597 | -0.82(-2.45%) |
Jan 22, 2004 | 33.82 | 34.00 | 33.41 | 33.43 | 3,326,073 | -0.55(-1.61%) |
Jan 21, 2004 | 33.69 | 34.15 | 33.43 | 33.97 | 4,601,166 | +0.33(+0.97%) |
Jan 20, 2004 | 34.72 | 34.84 | 33.49 | 33.65 | 6,421,152 | -0.65(-1.89%) |
Jan 16, 2004 | 33.86 | 34.29 | 33.55 | 34.29 | 3,393,190 | +0.76(+2.25%) |
Jan 15, 2004 | 33.66 | 33.82 | 33.28 | 33.54 | 3,020,261 | -0.05(-0.16%) |
Jan 14, 2004 | 33.20 | 33.74 | 33.16 | 33.59 | 3,808,853 | +0.68(+2.06%) |
Jan 13, 2004 | 32.96 | 33.09 | 32.42 | 32.91 | 3,058,889 | -0.13(-0.40%) |
Jan 12, 2004 | 33.23 | 33.23 | 32.77 | 33.05 | 3,143,074 | -0.18(-0.54%) |
Jan 09, 2004 | 33.35 | 34.70 | 33.15 | 33.23 | 5,237,045 | -0.17(-0.51%) |
Jan 08, 2004 | 33.12 | 33.62 | 32.93 | 33.40 | 3,996,986 | +0.45(+1.37%) |
Jan 07, 2004 | 32.67 | 33.23 | 32.49 | 32.95 | 5,414,526 | +0.27(+0.83%) |
Jan 06, 2004 | 32.73 | 32.73 | 32.31 | 32.67 | 3,228,542 | -0.11(-0.33%) |
Jan 05, 2004 | 32.88 | 33.18 | 32.68 | 32.78 | 5,281,447 | +0.06(+0.19%) |
Jan 02, 2004 | 33.12 | 33.27 | 32.50 | 32.72 | 4,038,180 | -0.12(-0.36%) |
Dec 31, 2003 | 33.16 | 33.16 | 32.64 | 32.84 | 3,122,156 | -0.11(-0.33%) |
Dec 30, 2003 | 33.23 | 33.80 | 32.86 | 32.95 | 6,268,695 | +0.22(+0.67%) |
Dec 29, 2003 | 32.37 | 32.75 | 32.24 | 32.73 | 2,404,017 | +0.41(+1.28%) |
Dec 26, 2003 | 32.34 | 32.46 | 32.22 | 32.31 | 645,374 | +0.09(+0.27%) |
Dec 24, 2003 | 32.42 | 32.62 | 32.17 | 32.23 | 1,721,298 | -0.45(-1.38%) |
Dec 23, 2003 | 32.51 | 32.73 | 32.46 | 32.68 | 2,729,849 | +0.26(+0.82%) |
Dec 22, 2003 | 32.33 | 32.63 | 32.17 | 32.42 | 3,556,042 | +0.09(+0.29%) |
Dec 19, 2003 | 32.52 | 32.69 | 32.07 | 32.32 | 7,663,264 | +0.10(+0.31%) |
Dec 18, 2003 | 31.93 | 32.24 | 31.71 | 32.22 | 4,034,073 | +0.38(+1.20%) |
Dec 17, 2003 | 31.15 | 32.02 | 31.15 | 31.84 | 7,102,587 | +0.72(+2.33%) |
Dec 16, 2003 | 30.52 | 31.16 | 30.52 | 31.11 | 3,651,648 | +0.57(+1.86%) |
Dec 15, 2003 | 30.96 | 31.07 | 30.55 | 30.55 | 3,540,257 | -0.13(-0.43%) |
Dec 12, 2003 | 30.77 | 30.77 | 30.31 | 30.68 | 3,347,504 | -0.15(-0.48%) |
Dec 11, 2003 | 30.31 | 30.87 | 30.31 | 30.83 | 3,923,581 | +0.54(+1.78%) |
Dec 10, 2003 | 30.00 | 30.39 | 29.84 | 30.29 | 4,081,556 | +0.23(+0.75%) |
Dec 09, 2003 | 30.43 | 30.48 | 29.73 | 30.06 | 4,289,451 | -0.42(-1.38%) |
Dec 08, 2003 | 29.75 | 30.48 | 29.73 | 30.48 | 3,793,710 | +0.87(+2.95%) |
Dec 05, 2003 | 30.28 | 30.34 | 29.51 | 29.61 | 5,550,171 | -0.86(-2.84%) |
Dec 04, 2003 | 30.02 | 30.55 | 29.88 | 30.48 | 3,968,368 | +0.46(+1.53%) |
Dec 03, 2003 | 29.52 | 30.14 | 29.34 | 30.02 | 4,854,491 | +0.54(+1.82%) |
Dec 02, 2003 | 29.61 | 29.98 | 29.30 | 29.48 | 8,082,007 | -0.15(-0.50%) |
Dec 01, 2003 | 29.30 | 30.14 | 29.30 | 29.63 | 9,186,549 | -0.29(-0.96%) |
Nov 28, 2003 | 29.91 | 30.20 | 29.80 | 29.91 | 1,553,570 | +0.09(+0.29%) |
Nov 26, 2003 | 29.77 | 29.91 | 29.31 | 29.83 | 4,467,318 | +0.02(+0.05%) |
Nov 25, 2003 | 30.13 | 30.31 | 29.77 | 29.81 | 4,898,765 | -0.49(-1.62%) |
Nov 24, 2003 | 30.43 | 30.43 | 29.63 | 30.30 | 7,943,281 | +0.02(+0.08%) |
Nov 21, 2003 | 30.66 | 30.76 | 30.00 | 30.28 | 3,585,044 | -0.38(-1.25%) |
Nov 20, 2003 | 30.47 | 30.83 | 30.32 | 30.66 | 3,355,461 | -0.04(-0.13%) |
Nov 19, 2003 | 30.08 | 30.87 | 30.02 | 30.70 | 3,133,834 | +0.44(+1.47%) |
Nov 18, 2003 | 30.59 | 30.91 | 30.01 | 30.26 | 6,848,364 | -0.71(-2.29%) |
Nov 17, 2003 | 30.39 | 31.15 | 30.31 | 30.97 | 4,352,462 | +0.38(+1.25%) |
Nov 14, 2003 | 31.15 | 31.17 | 30.37 | 30.59 | 2,425,320 | -0.51(-1.63%) |
Nov 13, 2003 | 30.40 | 31.29 | 30.40 | 31.09 | 5,212,020 | +0.65(+2.12%) |
Nov 12, 2003 | 29.72 | 30.62 | 29.69 | 30.44 | 3,736,474 | +0.58(+1.96%) |
Nov 11, 2003 | 30.08 | 30.23 | 29.66 | 29.86 | 3,049,136 | -0.40(-1.31%) |
Nov 10, 2003 | 30.39 | 30.39 | 29.91 | 30.26 | 2,904,764 | -0.05(-0.18%) |
Nov 07, 2003 | 30.55 | 30.57 | 30.16 | 30.31 | 3,326,330 | +0.01(+0.03%) |
Nov 06, 2003 | 29.89 | 30.43 | 29.89 | 30.30 | 3,758,804 | +0.23(+0.75%) |
Nov 05, 2003 | 30.35 | 30.39 | 29.85 | 30.08 | 3,390,623 | -0.10(-0.34%) |
Nov 04, 2003 | 30.13 | 30.44 | 30.01 | 30.18 | 2,765,910 | -0.14(-0.46%) |