Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 59.54 | 59.58 | 58.78 | 59.10 | 2,084,827 | -0.51(-0.86%) |
Sep 29, 2004 | 59.96 | 60.37 | 59.53 | 59.61 | 2,670,060 | -0.35(-0.59%) |
Sep 28, 2004 | 59.06 | 59.97 | 58.75 | 59.96 | 2,506,745 | +1.21(+2.06%) |
Sep 27, 2004 | 58.62 | 59.01 | 58.29 | 58.75 | 1,435,820 | -0.10(-0.18%) |
Sep 24, 2004 | 58.31 | 59.06 | 58.28 | 58.86 | 978,888 | +0.67(+1.15%) |
Sep 23, 2004 | 58.59 | 58.67 | 58.17 | 58.18 | 1,534,734 | -0.54(-0.93%) |
Sep 22, 2004 | 58.58 | 58.94 | 58.49 | 58.73 | 1,893,001 | -0.44(-0.74%) |
Sep 21, 2004 | 58.31 | 59.27 | 58.18 | 59.17 | 1,822,723 | +0.99(+1.70%) |
Sep 20, 2004 | 58.34 | 58.50 | 57.93 | 58.18 | 965,633 | -0.34(-0.59%) |
Sep 17, 2004 | 58.40 | 58.78 | 58.22 | 58.52 | 1,424,065 | +0.45(+0.77%) |
Sep 16, 2004 | 57.38 | 58.46 | 57.38 | 58.07 | 1,294,138 | -0.13(-0.22%) |
Sep 15, 2004 | 59.26 | 59.41 | 58.14 | 58.20 | 2,342,555 | -0.59(-1.01%) |
Sep 14, 2004 | 58.18 | 58.82 | 58.14 | 58.79 | 2,022,427 | +0.18(+0.30%) |
Sep 13, 2004 | 57.98 | 58.90 | 57.75 | 58.62 | 2,114,714 | +0.60(+1.03%) |
Sep 10, 2004 | 56.37 | 58.05 | 56.37 | 58.02 | 4,117,759 | +2.35(+4.22%) |
Sep 09, 2004 | 55.62 | 55.80 | 54.95 | 55.67 | 1,637,650 | +0.12(+0.22%) |
Sep 08, 2004 | 56.21 | 56.46 | 55.51 | 55.55 | 1,777,830 | -0.66(-1.17%) |
Sep 07, 2004 | 55.26 | 56.55 | 55.23 | 56.20 | 1,910,508 | +1.36(+2.48%) |
Sep 03, 2004 | 55.23 | 55.71 | 54.79 | 54.84 | 969,634 | -0.47(-0.85%) |
Sep 02, 2004 | 54.72 | 55.40 | 54.43 | 55.31 | 950,377 | +0.69(+1.26%) |
Sep 01, 2004 | 54.22 | 55.10 | 53.81 | 54.63 | 1,109,190 | +0.44(+0.81%) |
Aug 31, 2004 | 54.50 | 54.78 | 53.99 | 54.19 | 1,784,958 | -0.29(-0.53%) |
Aug 30, 2004 | 54.93 | 55.10 | 54.43 | 54.47 | 1,090,182 | -0.64(-1.16%) |
Aug 27, 2004 | 55.56 | 55.63 | 55.02 | 55.11 | 1,630,897 | -0.53(-0.95%) |
Aug 26, 2004 | 55.74 | 55.89 | 55.35 | 55.64 | 2,031,306 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.37 | 55.50 | 56.37 | 1,871,993 | +0.02(+0.04%) |
Aug 24, 2004 | 56.56 | 56.63 | 55.91 | 56.35 | 906,359 | +0.14(+0.24%) |
Aug 23, 2004 | 56.68 | 56.91 | 56.20 | 56.21 | 1,101,687 | -0.45(-0.79%) |
Aug 20, 2004 | 55.98 | 56.83 | 55.94 | 56.66 | 1,812,219 | +0.72(+1.29%) |
Aug 19, 2004 | 55.98 | 56.34 | 55.76 | 55.94 | 1,503,346 | -0.11(-0.20%) |
Aug 18, 2004 | 55.66 | 56.10 | 55.31 | 56.05 | 1,666,786 | +0.38(+0.69%) |
Aug 17, 2004 | 55.98 | 56.67 | 55.49 | 55.67 | 2,179,115 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.87 | 54.23 | 55.59 | 2,249,267 | +1.20(+2.21%) |
Aug 13, 2004 | 53.73 | 54.54 | 53.73 | 54.39 | 1,948,773 | +0.66(+1.24%) |
Aug 12, 2004 | 53.70 | 53.87 | 53.40 | 53.73 | 1,978,910 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.94 | 53.14 | 53.86 | 2,641,298 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.58 | 53.03 | 54.58 | 2,036,558 | +2.02(+3.83%) |
Aug 09, 2004 | 52.90 | 53.04 | 52.39 | 52.56 | 1,477,461 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.51 | 52.42 | 52.74 | 2,879,893 | -0.78(-1.46%) |
Aug 05, 2004 | 54.78 | 54.78 | 53.52 | 53.52 | 1,597,259 | -1.26(-2.29%) |
Aug 04, 2004 | 54.81 | 55.25 | 54.31 | 54.78 | 1,109,815 | -0.34(-0.61%) |
Aug 03, 2004 | 55.47 | 55.98 | 55.09 | 55.11 | 1,652,531 | -0.48(-0.86%) |
Aug 02, 2004 | 54.87 | 55.76 | 54.65 | 55.59 | 1,406,183 | +0.16(+0.29%) |
Jul 30, 2004 | 55.21 | 55.43 | 54.77 | 55.43 | 1,290,387 | +0.27(+0.49%) |
Jul 29, 2004 | 54.62 | 55.52 | 54.40 | 55.16 | 1,436,945 | +0.94(+1.74%) |
Jul 28, 2004 | 54.61 | 55.43 | 53.86 | 54.22 | 1,845,107 | -0.59(-1.08%) |
Jul 27, 2004 | 54.70 | 54.95 | 54.09 | 54.81 | 1,861,488 | +0.23(+0.42%) |
Jul 26, 2004 | 54.72 | 54.94 | 54.20 | 54.58 | 1,586,629 | +0.22(+0.41%) |
Jul 23, 2004 | 55.20 | 55.55 | 54.07 | 54.35 | 2,411,207 | -1.06(-1.92%) |
Jul 22, 2004 | 52.79 | 55.61 | 52.79 | 55.42 | 5,697,636 | +2.64(+5.00%) |
Jul 21, 2004 | 53.16 | 53.67 | 52.72 | 52.78 | 2,711,576 | -0.25(-0.47%) |
Jul 20, 2004 | 52.26 | 53.18 | 52.20 | 53.03 | 2,429,714 | +0.89(+1.70%) |
Jul 19, 2004 | 52.78 | 52.78 | 51.92 | 52.14 | 3,294,682 | -0.66(-1.24%) |
Jul 16, 2004 | 53.12 | 53.51 | 52.71 | 52.80 | 1,469,208 | -0.08(-0.15%) |
Jul 15, 2004 | 52.92 | 53.27 | 52.68 | 52.88 | 1,205,228 | -0.05(-0.09%) |
Jul 14, 2004 | 52.78 | 53.65 | 52.55 | 52.92 | 1,405,432 | -0.18(-0.35%) |
Jul 13, 2004 | 53.37 | 53.53 | 52.94 | 53.11 | 1,316,397 | -0.34(-0.64%) |
Jul 12, 2004 | 53.11 | 53.91 | 52.99 | 53.45 | 1,654,031 | +0.34(+0.65%) |
Jul 09, 2004 | 54.14 | 54.22 | 52.84 | 53.11 | 2,512,122 | -0.91(-1.69%) |
Jul 08, 2004 | 54.78 | 54.78 | 53.87 | 54.02 | 1,540,986 | -0.74(-1.34%) |
Jul 07, 2004 | 54.36 | 55.18 | 54.36 | 54.75 | 1,569,247 | +0.50(+0.91%) |
Jul 06, 2004 | 54.45 | 54.77 | 53.87 | 54.26 | 1,274,005 | -0.19(-0.35%) |
Jul 02, 2004 | 54.87 | 54.99 | 54.29 | 54.45 | 1,272,880 | -0.42(-0.76%) |
Jul 01, 2004 | 55.14 | 55.36 | 54.43 | 54.87 | 1,716,681 | +0.18(+0.34%) |
Jun 30, 2004 | 54.48 | 54.99 | 54.23 | 54.68 | 1,730,687 | +0.20(+0.37%) |
Jun 29, 2004 | 55.02 | 55.03 | 54.10 | 54.48 | 2,329,924 | -0.72(-1.30%) |
Jun 28, 2004 | 56.22 | 56.52 | 55.10 | 55.20 | 3,225,905 | -0.98(-1.75%) |
Jun 25, 2004 | 55.98 | 56.55 | 55.83 | 56.19 | 1,792,836 | +0.06(+0.11%) |
Jun 24, 2004 | 56.39 | 56.69 | 55.91 | 56.12 | 1,586,879 | -0.39(-0.69%) |
Jun 23, 2004 | 56.56 | 56.66 | 55.67 | 56.51 | 2,372,691 | -0.04(-0.07%) |
Jun 22, 2004 | 56.30 | 56.73 | 55.51 | 56.55 | 2,343,180 | -0.13(-0.23%) |
Jun 21, 2004 | 57.15 | 57.38 | 56.68 | 56.68 | 1,183,719 | -0.40(-0.70%) |
Jun 18, 2004 | 56.98 | 57.82 | 56.90 | 57.08 | 2,704,198 | -0.48(-0.83%) |
Jun 17, 2004 | 56.78 | 57.67 | 56.59 | 57.56 | 2,362,687 | +0.60(+1.05%) |
Jun 16, 2004 | 56.59 | 57.09 | 56.56 | 56.96 | 1,355,538 | +0.36(+0.64%) |
Jun 15, 2004 | 56.58 | 56.96 | 56.35 | 56.60 | 2,334,551 | +0.42(+0.75%) |
Jun 14, 2004 | 55.91 | 56.54 | 55.63 | 56.18 | 2,079,450 | +0.07(+0.13%) |
Jun 10, 2004 | 56.30 | 56.59 | 55.66 | 56.11 | 1,997,167 | -0.52(-0.92%) |
Jun 09, 2004 | 57.13 | 57.44 | 56.30 | 56.63 | 1,813,344 | -0.50(-0.88%) |
Jun 08, 2004 | 56.94 | 57.45 | 56.79 | 57.13 | 1,630,522 | -0.34(-0.58%) |
Jun 07, 2004 | 56.10 | 57.54 | 56.10 | 57.47 | 1,978,660 | +1.60(+2.86%) |
Jun 04, 2004 | 55.26 | 56.10 | 55.13 | 55.87 | 1,731,687 | +1.24(+2.27%) |
Jun 03, 2004 | 55.23 | 55.39 | 54.53 | 54.63 | 1,586,879 | -1.09(-1.95%) |
Jun 02, 2004 | 55.82 | 56.14 | 55.00 | 55.71 | 1,388,301 | +0.23(+0.42%) |
Jun 01, 2004 | 55.82 | 55.86 | 54.81 | 55.48 | 2,048,563 | -0.54(-0.97%) |
May 28, 2004 | 56.02 | 56.34 | 55.82 | 56.03 | 1,223,360 | +0.06(+0.10%) |
May 27, 2004 | 55.30 | 56.24 | 55.30 | 55.97 | 2,740,838 | +0.78(+1.41%) |
May 26, 2004 | 55.34 | 55.77 | 54.94 | 55.19 | 1,752,320 | -0.18(-0.33%) |
May 25, 2004 | 53.83 | 55.53 | 53.40 | 55.38 | 3,425,985 | +1.52(+2.82%) |
May 24, 2004 | 54.06 | 54.10 | 53.27 | 53.86 | 1,821,723 | +0.14(+0.27%) |
May 21, 2004 | 53.66 | 54.10 | 53.53 | 53.71 | 1,741,316 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.79 | 53.48 | 2,148,853 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.15 | 52.72 | 52.78 | 2,892,773 | +0.23(+0.44%) |
May 18, 2004 | 51.91 | 52.62 | 51.87 | 52.55 | 2,127,219 | +0.84(+1.62%) |
May 17, 2004 | 51.82 | 52.06 | 51.52 | 51.71 | 2,118,841 | -0.94(-1.79%) |
May 14, 2004 | 52.51 | 53.10 | 52.29 | 52.65 | 1,897,128 | +0.22(+0.41%) |
May 13, 2004 | 51.58 | 52.90 | 51.38 | 52.44 | 3,926,558 | +0.78(+1.52%) |
May 12, 2004 | 51.26 | 51.79 | 50.81 | 51.65 | 4,257,065 | +0.95(+1.88%) |
May 11, 2004 | 49.86 | 50.88 | 49.71 | 50.70 | 3,855,280 | +1.41(+2.86%) |
May 10, 2004 | 50.86 | 50.98 | 48.90 | 49.29 | 5,852,823 | -1.86(-3.63%) |
May 07, 2004 | 52.30 | 52.82 | 50.98 | 51.15 | 4,809,784 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.39 | 52.63 | 53.16 | 2,723,206 | -0.39(-0.73%) |
May 05, 2004 | 53.43 | 54.27 | 53.30 | 53.55 | 2,373,317 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.94 | 52.45 | 53.43 | 2,951,921 | +0.95(+1.81%) |
May 03, 2004 | 52.30 | 52.88 | 51.58 | 52.48 | 2,772,725 | +0.07(+0.14%) |
Apr 30, 2004 | 52.98 | 53.23 | 52.01 | 52.40 | 1,738,940 | -0.43(-0.82%) |
Apr 29, 2004 | 53.30 | 54.18 | 52.48 | 52.84 | 2,757,844 | -0.26(-0.50%) |
Apr 28, 2004 | 54.59 | 54.59 | 52.90 | 53.10 | 3,292,932 | -1.62(-2.97%) |
Apr 27, 2004 | 54.30 | 55.86 | 54.30 | 54.72 | 3,052,586 | +0.60(+1.11%) |
Apr 26, 2004 | 55.18 | 55.26 | 53.75 | 54.12 | 4,353,728 | -0.94(-1.70%) |
Apr 23, 2004 | 56.38 | 56.44 | 54.94 | 55.06 | 3,954,694 | -1.44(-2.55%) |
Apr 22, 2004 | 56.63 | 57.30 | 54.62 | 56.50 | 9,556,293 | -0.62(-1.09%) |
Apr 21, 2004 | 57.56 | 57.56 | 55.44 | 57.12 | 4,078,994 | -0.44(-0.76%) |
Apr 20, 2004 | 58.99 | 59.49 | 57.53 | 57.56 | 2,427,213 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.99 | 58.14 | 58.99 | 2,533,380 | +0.04(+0.07%) |
Apr 16, 2004 | 57.62 | 58.95 | 56.95 | 58.95 | 3,570,542 | +1.59(+2.77%) |
Apr 15, 2004 | 58.58 | 58.61 | 56.78 | 57.36 | 4,489,407 | -1.14(-1.94%) |
Apr 14, 2004 | 59.78 | 59.86 | 57.93 | 58.50 | 2,956,423 | -1.56(-2.60%) |
Apr 13, 2004 | 61.90 | 61.90 | 59.66 | 60.06 | 2,715,828 | -1.94(-3.12%) |
Apr 12, 2004 | 61.06 | 62.11 | 61.03 | 61.99 | 2,620,790 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.24 | 59.94 | 60.30 | 1,539,361 | -0.36(-0.59%) |
Apr 07, 2004 | 61.42 | 61.42 | 60.06 | 60.66 | 1,681,042 | -0.77(-1.25%) |
Apr 06, 2004 | 60.62 | 61.70 | 60.38 | 61.43 | 1,946,772 | +0.50(+0.81%) |
Apr 05, 2004 | 59.98 | 61.14 | 59.66 | 60.94 | 3,155,377 | +0.97(+1.61%) |
Apr 02, 2004 | 61.82 | 61.83 | 59.38 | 59.97 | 3,006,068 | -0.81(-1.33%) |
Apr 01, 2004 | 61.58 | 61.73 | 60.02 | 60.78 | 2,052,689 | +0.46(+0.76%) |
Mar 31, 2004 | 60.90 | 61.02 | 60.13 | 60.32 | 2,422,211 | -0.28(-0.46%) |
Mar 30, 2004 | 59.73 | 61.34 | 59.42 | 60.60 | 4,009,966 | +0.87(+1.46%) |
Mar 29, 2004 | 59.12 | 59.98 | 58.94 | 59.73 | 1,817,846 | +0.83(+1.41%) |
Mar 26, 2004 | 57.71 | 59.47 | 57.52 | 58.90 | 2,449,722 | +1.16(+2.01%) |
Mar 25, 2004 | 57.59 | 57.96 | 57.10 | 57.74 | 2,630,044 | +0.57(+0.99%) |
Mar 24, 2004 | 57.18 | 57.46 | 55.98 | 57.17 | 3,926,683 | -0.21(-0.36%) |
Mar 23, 2004 | 57.58 | 57.93 | 57.07 | 57.38 | 1,992,916 | +0.04(+0.07%) |
Mar 22, 2004 | 57.86 | 57.86 | 56.54 | 57.34 | 2,766,723 | -0.56(-0.97%) |
Mar 19, 2004 | 58.70 | 59.37 | 57.74 | 57.90 | 2,317,795 | -1.14(-1.94%) |
Mar 18, 2004 | 57.98 | 59.31 | 57.96 | 59.04 | 2,181,616 | +0.39(+0.67%) |
Mar 17, 2004 | 58.34 | 58.95 | 57.88 | 58.65 | 1,989,414 | +0.49(+0.84%) |
Mar 16, 2004 | 58.58 | 58.62 | 57.75 | 58.16 | 2,615,913 | -0.03(-0.05%) |
Mar 15, 2004 | 58.78 | 58.78 | 57.98 | 58.19 | 2,488,112 | -0.58(-0.99%) |
Mar 12, 2004 | 57.66 | 58.90 | 57.65 | 58.78 | 2,192,995 | +1.31(+2.28%) |
Mar 11, 2004 | 58.98 | 58.98 | 57.39 | 57.47 | 3,371,463 | -1.58(-2.68%) |
Mar 10, 2004 | 59.86 | 60.07 | 58.98 | 59.05 | 5,776,043 | +0.82(+1.41%) |
Mar 09, 2004 | 59.51 | 59.85 | 57.98 | 58.22 | 3,359,583 | -1.28(-2.15%) |
Mar 08, 2004 | 59.44 | 59.98 | 58.22 | 59.50 | 3,881,916 | +0.50(+0.85%) |
Mar 05, 2004 | 58.18 | 59.18 | 57.79 | 59.00 | 2,738,462 | +0.30(+0.52%) |
Mar 04, 2004 | 58.02 | 58.76 | 56.99 | 58.70 | 2,810,865 | +1.68(+2.95%) |
Mar 03, 2004 | 56.51 | 57.10 | 56.46 | 57.02 | 1,813,344 | +0.24(+0.42%) |
Mar 02, 2004 | 56.78 | 57.26 | 56.60 | 56.78 | 1,940,145 | -0.18(-0.31%) |
Mar 01, 2004 | 56.82 | 57.10 | 56.45 | 56.95 | 1,696,923 | +0.40(+0.71%) |
Feb 27, 2004 | 55.83 | 57.08 | 55.83 | 56.55 | 2,153,229 | -0.22(-0.39%) |
Feb 26, 2004 | 56.42 | 57.27 | 55.98 | 56.78 | 2,391,449 | +0.18(+0.33%) |
Feb 25, 2004 | 55.02 | 56.74 | 54.92 | 56.59 | 2,554,639 | +1.69(+3.07%) |
Feb 24, 2004 | 55.86 | 55.86 | 54.40 | 54.91 | 3,270,298 | -1.06(-1.90%) |
Feb 23, 2004 | 56.98 | 56.98 | 55.78 | 55.97 | 2,337,427 | -0.90(-1.59%) |
Feb 20, 2004 | 57.78 | 57.81 | 56.35 | 56.87 | 2,525,877 | -0.90(-1.56%) |
Feb 19, 2004 | 57.66 | 58.18 | 57.51 | 57.78 | 1,878,745 | +0.48(+0.84%) |
Feb 18, 2004 | 57.55 | 57.75 | 57.10 | 57.30 | 1,253,247 | -0.37(-0.64%) |
Feb 17, 2004 | 58.78 | 58.78 | 56.90 | 57.67 | 3,342,076 | -0.75(-1.29%) |
Feb 13, 2004 | 58.76 | 58.84 | 57.84 | 58.42 | 1,582,878 | -0.36(-0.61%) |
Feb 12, 2004 | 59.02 | 59.34 | 58.60 | 58.78 | 1,701,675 | -0.56(-0.94%) |
Feb 11, 2004 | 58.26 | 59.57 | 57.41 | 59.34 | 3,041,832 | +1.70(+2.94%) |
Feb 10, 2004 | 57.84 | 57.99 | 57.30 | 57.64 | 1,345,159 | -0.20(-0.35%) |
Feb 09, 2004 | 58.38 | 58.98 | 57.78 | 57.84 | 2,208,251 | +0.55(+0.96%) |
Feb 06, 2004 | 55.54 | 57.46 | 55.47 | 57.29 | 1,699,299 | +1.59(+2.86%) |
Feb 05, 2004 | 56.43 | 56.61 | 55.24 | 55.70 | 2,279,404 | -0.74(-1.30%) |
Feb 04, 2004 | 56.38 | 56.99 | 56.19 | 56.43 | 1,542,487 | -0.94(-1.64%) |
Feb 03, 2004 | 57.10 | 57.54 | 56.98 | 57.38 | 1,978,535 | +0.22(+0.38%) |
Feb 02, 2004 | 56.74 | 57.82 | 56.58 | 57.16 | 2,129,970 | +0.32(+0.56%) |
Jan 30, 2004 | 56.30 | 57.39 | 55.99 | 56.84 | 2,840,002 | +1.18(+2.13%) |
Jan 29, 2004 | 56.22 | 56.28 | 55.25 | 55.66 | 3,302,310 | -0.64(-1.14%) |
Jan 28, 2004 | 58.39 | 58.50 | 55.90 | 56.30 | 3,389,345 | -2.25(-3.84%) |
Jan 27, 2004 | 58.78 | 58.86 | 58.08 | 58.54 | 2,978,057 | -0.35(-0.60%) |
Jan 26, 2004 | 58.18 | 58.98 | 57.49 | 58.90 | 5,032,998 | -0.33(-0.55%) |
Jan 23, 2004 | 58.86 | 59.42 | 58.66 | 59.22 | 4,015,844 | -0.07(-0.12%) |
Jan 22, 2004 | 56.65 | 59.34 | 56.65 | 59.30 | 8,238,020 | +3.44(+6.16%) |
Jan 21, 2004 | 54.50 | 56.02 | 54.27 | 55.86 | 5,779,669 | +1.56(+2.87%) |
Jan 20, 2004 | 54.38 | 55.78 | 53.80 | 54.30 | 6,637,009 | +0.50(+0.94%) |
Jan 16, 2004 | 53.66 | 53.98 | 53.47 | 53.79 | 3,755,866 | +0.14(+0.25%) |
Jan 15, 2004 | 51.98 | 54.10 | 51.96 | 53.66 | 7,213,863 | +1.85(+3.57%) |
Jan 14, 2004 | 51.44 | 51.85 | 50.90 | 51.81 | 1,961,778 | +0.38(+0.73%) |
Jan 13, 2004 | 51.30 | 51.71 | 50.75 | 51.44 | 2,461,727 | +0.09(+0.17%) |
Jan 12, 2004 | 51.40 | 51.76 | 51.16 | 51.35 | 3,610,683 | +0.15(+0.30%) |
Jan 09, 2004 | 51.72 | 51.72 | 51.11 | 51.20 | 3,071,094 | -0.65(-1.25%) |
Jan 08, 2004 | 51.18 | 51.95 | 50.92 | 51.84 | 4,594,949 | +0.74(+1.44%) |
Jan 07, 2004 | 50.88 | 51.14 | 50.58 | 51.11 | 3,038,956 | +0.16(+0.31%) |
Jan 06, 2004 | 49.94 | 51.07 | 49.68 | 50.95 | 4,174,282 | +0.97(+1.94%) |
Jan 05, 2004 | 49.26 | 50.40 | 48.98 | 49.98 | 3,726,854 | +1.82(+3.77%) |
Jan 02, 2004 | 49.04 | 49.26 | 48.01 | 48.16 | 1,681,667 | -0.85(-1.73%) |
Dec 31, 2003 | 48.76 | 49.18 | 48.56 | 49.01 | 1,228,862 | +0.17(+0.34%) |
Dec 30, 2003 | 49.09 | 49.21 | 48.66 | 48.84 | 1,234,114 | -0.34(-0.68%) |
Dec 29, 2003 | 48.46 | 49.35 | 48.46 | 49.18 | 1,659,783 | +0.86(+1.77%) |
Dec 26, 2003 | 48.52 | 48.63 | 48.13 | 48.32 | 350,514 | -0.18(-0.36%) |
Dec 24, 2003 | 48.26 | 48.76 | 48.07 | 48.50 | 497,072 | -0.02(-0.03%) |
Dec 23, 2003 | 48.54 | 48.54 | 48.06 | 48.52 | 1,328,152 | +0.12(+0.25%) |
Dec 22, 2003 | 47.75 | 48.44 | 47.75 | 48.40 | 2,805,238 | +0.65(+1.36%) |
Dec 19, 2003 | 47.41 | 47.90 | 47.07 | 47.75 | 3,165,256 | +0.34(+0.71%) |
Dec 18, 2003 | 45.21 | 47.49 | 46.00 | 47.41 | 4,294,329 | +2.20(+4.86%) |
Dec 17, 2003 | 45.18 | 45.39 | 44.81 | 45.21 | 1,539,986 | +0.03(+0.07%) |
Dec 16, 2003 | 44.35 | 45.26 | 44.35 | 45.18 | 2,571,520 | +0.83(+1.88%) |
Dec 15, 2003 | 44.98 | 45.78 | 44.25 | 44.35 | 3,096,729 | -0.63(-1.40%) |
Dec 12, 2003 | 45.09 | 45.09 | 44.70 | 44.98 | 1,649,904 | +0.21(+0.46%) |
Dec 11, 2003 | 44.42 | 45.18 | 44.41 | 44.77 | 3,730,105 | +0.55(+1.25%) |
Dec 10, 2003 | 45.73 | 45.85 | 44.10 | 44.22 | 4,631,463 | -1.90(-4.13%) |
Dec 09, 2003 | 47.34 | 47.34 | 46.12 | 46.13 | 2,359,561 | -1.12(-2.37%) |
Dec 08, 2003 | 47.31 | 47.65 | 46.89 | 47.25 | 1,589,380 | -0.06(-0.14%) |
Dec 05, 2003 | 47.50 | 47.50 | 47.19 | 47.31 | 1,299,766 | -0.75(-1.56%) |
Dec 04, 2003 | 48.26 | 48.29 | 47.80 | 48.06 | 1,412,935 | -0.20(-0.41%) |
Dec 03, 2003 | 47.85 | 48.79 | 47.74 | 48.26 | 2,381,445 | +0.65(+1.36%) |
Dec 02, 2003 | 48.12 | 48.14 | 47.58 | 47.61 | 2,050,814 | -0.53(-1.10%) |
Dec 01, 2003 | 47.99 | 48.26 | 47.78 | 48.14 | 2,010,173 | +0.38(+0.80%) |
Nov 28, 2003 | 47.66 | 47.86 | 47.29 | 47.76 | 746,046 | -0.01(-0.02%) |
Nov 26, 2003 | 47.10 | 47.77 | 46.82 | 47.77 | 1,977,409 | +0.83(+1.77%) |
Nov 25, 2003 | 46.98 | 47.67 | 46.93 | 46.93 | 2,009,672 | +0.09(+0.19%) |
Nov 24, 2003 | 45.44 | 46.98 | 45.42 | 46.85 | 2,907,654 | +1.66(+3.68%) |
Nov 21, 2003 | 45.60 | 46.06 | 45.19 | 45.18 | 2,343,680 | -0.42(-0.91%) |
Nov 20, 2003 | 46.26 | 46.58 | 45.58 | 45.60 | 2,035,307 | -0.82(-1.76%) |
Nov 19, 2003 | 46.02 | 46.47 | 45.22 | 46.41 | 2,396,201 | +0.31(+0.68%) |
Nov 18, 2003 | 46.74 | 46.76 | 46.00 | 46.10 | 1,957,026 | -0.24(-0.52%) |
Nov 17, 2003 | 45.86 | 47.06 | 45.77 | 46.34 | 3,187,390 | -0.72(-1.53%) |
Nov 14, 2003 | 48.02 | 48.34 | 47.06 | 47.06 | 1,935,268 | -0.98(-2.03%) |
Nov 13, 2003 | 48.32 | 48.32 | 47.86 | 48.04 | 2,303,914 | -0.28(-0.58%) |
Nov 12, 2003 | 47.62 | 48.37 | 47.58 | 48.32 | 1,955,401 | +0.76(+1.60%) |
Nov 11, 2003 | 47.41 | 48.02 | 47.56 | 47.56 | 2,612,412 | +0.15(+0.32%) |
Nov 10, 2003 | 47.86 | 48.12 | 47.29 | 47.41 | 2,756,344 | -0.58(-1.20%) |
Nov 07, 2003 | 48.86 | 49.11 | 47.97 | 47.98 | 2,443,345 | -0.76(-1.56%) |
Nov 06, 2003 | 49.00 | 49.02 | 48.03 | 48.74 | 2,643,424 | -0.26(-0.54%) |
Nov 05, 2003 | 49.34 | 49.34 | 48.57 | 49.00 | 2,240,139 | -0.34(-0.68%) |
Nov 04, 2003 | 48.96 | 49.53 | 48.96 | 49.34 | 3,023,450 | -0.09(-0.18%) |
Nov 03, 2003 | 48.62 | 49.52 | 48.37 | 49.43 | 3,813,348 | +0.81(+1.66%) |
Oct 31, 2003 | 47.85 | 49.09 | 47.75 | 48.62 | 4,713,121 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.50 | 47.57 | 47.96 | 8,536,138 | -2.73(-5.38%) |
Oct 29, 2003 | 51.28 | 51.28 | 50.48 | 50.68 | 3,817,015 | -0.59(-1.15%) |
Oct 28, 2003 | 49.90 | 51.15 | 49.37 | 51.28 | 4,091,499 | +1.90(+3.85%) |
Oct 27, 2003 | 49.66 | 50.26 | 49.13 | 49.37 | 2,005,045 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.55 | 2,857,509 | -0.42(-0.83%) |
Oct 23, 2003 | 47.98 | 50.69 | 47.98 | 49.96 | 5,916,098 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.06 | 3,496,638 | -1.34(-2.72%) |
Oct 21, 2003 | 48.91 | 49.45 | 48.83 | 49.40 | 2,889,522 | +0.58(+1.18%) |
Oct 20, 2003 | 48.38 | 48.89 | 48.29 | 48.83 | 2,116,215 | +0.45(+0.93%) |
Oct 17, 2003 | 49.03 | 49.45 | 48.22 | 48.38 | 1,983,537 | -0.65(-1.32%) |
Oct 16, 2003 | 48.50 | 49.12 | 48.39 | 49.03 | 2,896,775 | +0.05(+0.10%) |
Oct 15, 2003 | 49.68 | 49.78 | 48.73 | 48.98 | 2,607,660 | -0.88(-1.76%) |
Oct 14, 2003 | 50.38 | 49.96 | 49.38 | 49.86 | 3,455,371 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.66 | 49.57 | 50.38 | 1,973,158 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,363 | -1.04(-2.05%) |
Oct 09, 2003 | 48.63 | 50.78 | 48.63 | 50.60 | 4,634,715 | +1.98(+4.06%) |
Oct 08, 2003 | 48.44 | 49.18 | 48.10 | 48.63 | 3,105,732 | +0.19(+0.40%) |
Oct 07, 2003 | 48.27 | 48.54 | 47.78 | 48.44 | 3,326,445 | +0.17(+0.35%) |
Oct 06, 2003 | 47.74 | 48.38 | 47.74 | 48.27 | 2,374,942 | +0.53(+1.11%) |
Oct 03, 2003 | 48.14 | 48.58 | 47.62 | 47.74 | 3,103,857 | +0.35(+0.74%) |
Oct 02, 2003 | 47.04 | 47.50 | 46.96 | 47.39 | 2,398,202 | +0.52(+1.11%) |