Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 58.70 | 58.73 | 57.61 | 58.22 | 78,700 | -0.55(-0.94%) |
Nov 29, 2004 | 59.35 | 59.35 | 58.19 | 58.77 | 69,800 | -0.57(-0.96%) |
Nov 26, 2004 | 59.95 | 59.95 | 59.22 | 59.34 | 48,000 | +0.34(+0.58%) |
Nov 24, 2004 | 59.20 | 59.20 | 58.65 | 59.00 | 59,500 | -0.20(-0.34%) |
Nov 23, 2004 | 59.30 | 59.40 | 59.04 | 59.20 | 92,100 | +0.02(+0.03%) |
Nov 22, 2004 | 58.40 | 59.40 | 58.22 | 59.18 | 61,200 | +0.89(+1.53%) |
Nov 19, 2004 | 58.10 | 58.49 | 57.93 | 58.29 | 71,900 | +0.24(+0.41%) |
Nov 18, 2004 | 58.20 | 58.49 | 57.96 | 58.05 | 73,700 | -0.05(-0.09%) |
Nov 17, 2004 | 58.25 | 58.25 | 57.90 | 58.10 | 88,000 | +0.23(+0.40%) |
Nov 16, 2004 | 58.15 | 58.26 | 57.65 | 57.87 | 98,500 | -0.28(-0.48%) |
Nov 15, 2004 | 57.94 | 58.40 | 57.66 | 58.15 | 139,300 | +0.50(+0.87%) |
Nov 12, 2004 | 57.80 | 57.81 | 57.23 | 57.65 | 147,700 | +0.25(+0.44%) |
Nov 11, 2004 | 57.06 | 57.40 | 56.76 | 57.40 | 108,700 | +0.40(+0.70%) |
Nov 10, 2004 | 56.95 | 57.25 | 56.78 | 57.00 | 96,100 | +0.01(+0.02%) |
Nov 09, 2004 | 57.55 | 57.55 | 56.55 | 56.99 | 80,500 | -0.50(-0.87%) |
Nov 08, 2004 | 57.50 | 57.50 | 57.06 | 57.49 | 87,800 | +0.09(+0.16%) |
Nov 05, 2004 | 56.45 | 57.55 | 56.28 | 57.40 | 131,600 | +0.95(+1.68%) |
Nov 04, 2004 | 57.00 | 57.24 | 56.25 | 56.45 | 155,900 | -0.61(-1.07%) |
Nov 03, 2004 | 57.15 | 57.38 | 56.95 | 57.06 | 104,600 | +0.36(+0.63%) |
Nov 02, 2004 | 56.81 | 57.15 | 56.30 | 56.70 | 137,400 | -0.05(-0.09%) |
Nov 01, 2004 | 55.95 | 56.95 | 55.87 | 56.75 | 253,900 | +1.35(+2.44%) |
Oct 29, 2004 | 54.00 | 55.95 | 54.00 | 55.40 | 317,000 | +0.30(+0.54%) |
Oct 28, 2004 | 55.25 | 56.10 | 54.60 | 55.10 | 156,500 | -0.02(-0.04%) |
Oct 27, 2004 | 54.80 | 55.20 | 54.77 | 55.12 | 77,300 | +0.37(+0.68%) |
Oct 26, 2004 | 54.90 | 54.97 | 54.70 | 54.75 | 135,000 | +0.25(+0.46%) |
Oct 25, 2004 | 54.60 | 54.85 | 54.40 | 54.50 | 102,200 | -0.20(-0.37%) |
Oct 22, 2004 | 54.60 | 54.84 | 54.37 | 54.70 | 114,300 | +0.17(+0.31%) |
Oct 21, 2004 | 54.60 | 54.82 | 54.38 | 54.53 | 87,600 | -0.07(-0.13%) |
Oct 20, 2004 | 53.15 | 54.60 | 53.02 | 54.60 | 128,100 | +1.59(+3.00%) |
Oct 19, 2004 | 53.45 | 53.65 | 53.00 | 53.01 | 164,100 | -0.65(-1.21%) |
Oct 18, 2004 | 54.40 | 54.72 | 53.50 | 53.66 | 115,700 | -0.55(-1.01%) |
Oct 15, 2004 | 54.47 | 54.56 | 54.16 | 54.21 | 54,200 | -0.15(-0.28%) |
Oct 14, 2004 | 54.70 | 54.70 | 54.33 | 54.36 | 82,700 | -0.09(-0.17%) |
Oct 13, 2004 | 54.65 | 54.65 | 54.12 | 54.45 | 162,600 | -0.20(-0.37%) |
Oct 12, 2004 | 54.64 | 54.69 | 54.08 | 54.65 | 130,500 | +0.02(+0.04%) |
Oct 11, 2004 | 54.30 | 54.75 | 54.30 | 54.63 | 137,900 | +0.09(+0.17%) |
Oct 08, 2004 | 54.52 | 54.61 | 54.40 | 54.54 | 131,000 | +0.00(+0.00%) |
Oct 07, 2004 | 54.74 | 54.85 | 54.50 | 54.54 | 114,500 | -0.18(-0.33%) |
Oct 06, 2004 | 54.50 | 54.95 | 54.50 | 54.72 | 277,500 | +0.18(+0.33%) |
Oct 05, 2004 | 54.50 | 54.65 | 54.45 | 54.54 | 1,131,600 | +0.04(+0.07%) |
Oct 04, 2004 | 54.84 | 54.84 | 54.50 | 54.50 | 174,100 | -1.34(-2.40%) |
Oct 01, 2004 | 54.93 | 55.94 | 54.93 | 55.84 | 73,100 | +0.86(+1.56%) |
Sep 30, 2004 | 54.72 | 55.07 | 54.60 | 54.98 | 58,400 | +0.05(+0.09%) |
Sep 29, 2004 | 54.97 | 55.20 | 54.70 | 54.93 | 55,500 | -0.07(-0.13%) |
Sep 28, 2004 | 54.17 | 55.25 | 54.17 | 55.00 | 97,500 | +0.69(+1.27%) |
Sep 27, 2004 | 54.05 | 54.35 | 53.80 | 54.31 | 77,600 | +0.27(+0.50%) |
Sep 24, 2004 | 54.00 | 54.33 | 53.94 | 54.04 | 61,400 | -0.11(-0.20%) |
Sep 23, 2004 | 54.20 | 54.40 | 54.11 | 54.15 | 79,500 | -0.10(-0.18%) |
Sep 22, 2004 | 54.06 | 54.30 | 53.93 | 54.25 | 48,800 | +0.05(+0.09%) |
Sep 21, 2004 | 53.55 | 54.90 | 53.35 | 54.20 | 92,700 | +0.75(+1.40%) |
Sep 20, 2004 | 52.55 | 53.60 | 52.50 | 53.45 | 72,800 | +0.85(+1.62%) |
Sep 17, 2004 | 53.00 | 53.04 | 52.38 | 52.60 | 105,100 | -0.60(-1.13%) |
Sep 16, 2004 | 52.60 | 53.25 | 52.25 | 53.20 | 58,300 | +0.60(+1.14%) |
Sep 15, 2004 | 52.48 | 52.68 | 52.00 | 52.60 | 63,900 | +0.21(+0.40%) |
Sep 14, 2004 | 53.70 | 53.70 | 51.30 | 52.39 | 195,200 | -1.13(-2.11%) |
Sep 13, 2004 | 53.50 | 54.00 | 53.18 | 53.52 | 51,300 | +0.02(+0.04%) |
Sep 10, 2004 | 53.50 | 54.10 | 53.50 | 53.50 | 71,600 | +0.01(+0.02%) |
Sep 09, 2004 | 53.80 | 53.80 | 53.06 | 53.49 | 95,400 | -0.01(-0.02%) |
Sep 08, 2004 | 53.46 | 53.75 | 53.25 | 53.50 | 73,400 | +0.19(+0.36%) |
Sep 07, 2004 | 53.45 | 53.50 | 52.90 | 53.31 | 70,100 | +0.11(+0.21%) |
Sep 03, 2004 | 53.05 | 53.35 | 52.75 | 53.20 | 62,600 | +0.49(+0.93%) |
Sep 02, 2004 | 52.45 | 53.05 | 52.45 | 52.71 | 78,500 | +0.31(+0.59%) |
Sep 01, 2004 | 52.25 | 52.60 | 52.03 | 52.40 | 78,500 | +0.10(+0.19%) |
Aug 31, 2004 | 51.40 | 52.40 | 51.40 | 52.30 | 109,700 | +1.12(+2.19%) |
Aug 30, 2004 | 51.25 | 51.57 | 51.07 | 51.18 | 127,700 | +0.13(+0.25%) |
Aug 27, 2004 | 51.10 | 51.18 | 50.72 | 51.05 | 74,500 | +0.15(+0.29%) |
Aug 26, 2004 | 50.90 | 51.22 | 50.33 | 50.90 | 91,000 | +0.14(+0.28%) |
Aug 25, 2004 | 50.88 | 50.90 | 50.65 | 50.76 | 117,100 | +0.19(+0.38%) |
Aug 24, 2004 | 50.65 | 50.70 | 50.16 | 50.57 | 97,200 | -0.04(-0.08%) |
Aug 23, 2004 | 50.85 | 50.85 | 50.09 | 50.61 | 73,400 | -0.13(-0.26%) |
Aug 20, 2004 | 50.42 | 50.74 | 50.32 | 50.74 | 63,400 | +0.34(+0.67%) |
Aug 19, 2004 | 50.01 | 50.48 | 49.92 | 50.40 | 69,100 | +0.38(+0.76%) |
Aug 18, 2004 | 49.97 | 50.35 | 49.97 | 50.02 | 83,400 | -0.04(-0.08%) |
Aug 17, 2004 | 50.45 | 50.47 | 49.94 | 50.06 | 80,200 | -0.36(-0.71%) |
Aug 16, 2004 | 50.00 | 50.58 | 49.80 | 50.42 | 169,000 | +0.58(+1.16%) |
Aug 13, 2004 | 49.85 | 49.90 | 49.77 | 49.84 | 221,700 | +0.05(+0.10%) |
Aug 12, 2004 | 49.77 | 49.97 | 49.77 | 49.79 | 809,400 | +0.02(+0.04%) |
Aug 11, 2004 | 50.25 | 50.26 | 49.75 | 49.77 | 288,300 | -1.20(-2.35%) |
Aug 10, 2004 | 51.70 | 52.10 | 50.94 | 50.97 | 77,200 | -0.69(-1.34%) |
Aug 09, 2004 | 51.38 | 51.70 | 51.35 | 51.66 | 83,500 | -0.04(-0.08%) |
Aug 06, 2004 | 52.08 | 52.25 | 51.35 | 51.70 | 54,100 | -0.23(-0.44%) |
Aug 05, 2004 | 52.40 | 52.74 | 51.41 | 51.93 | 67,900 | -0.52(-0.99%) |
Aug 04, 2004 | 53.08 | 53.29 | 52.25 | 52.45 | 72,400 | -0.88(-1.65%) |
Aug 03, 2004 | 53.80 | 54.10 | 52.97 | 53.33 | 81,700 | -0.31(-0.58%) |
Aug 02, 2004 | 53.51 | 53.92 | 53.50 | 53.64 | 87,100 | -0.16(-0.30%) |
Jul 30, 2004 | 53.64 | 54.85 | 53.24 | 53.80 | 109,900 | -0.71(-1.30%) |
Jul 29, 2004 | 53.50 | 54.55 | 53.50 | 54.51 | 113,000 | +0.84(+1.57%) |
Jul 28, 2004 | 53.70 | 53.90 | 53.20 | 53.67 | 115,700 | +0.71(+1.34%) |
Jul 27, 2004 | 52.00 | 53.09 | 51.95 | 52.96 | 86,000 | +1.00(+1.92%) |
Jul 26, 2004 | 52.60 | 52.90 | 51.51 | 51.96 | 80,600 | -0.44(-0.84%) |
Jul 23, 2004 | 52.48 | 52.55 | 52.15 | 52.40 | 55,800 | +0.05(+0.10%) |
Jul 22, 2004 | 52.65 | 52.74 | 52.11 | 52.35 | 80,600 | -0.16(-0.30%) |
Jul 21, 2004 | 52.70 | 53.00 | 52.50 | 52.51 | 60,500 | +0.23(+0.44%) |
Jul 20, 2004 | 53.10 | 53.20 | 52.20 | 52.28 | 73,600 | -0.86(-1.62%) |
Jul 19, 2004 | 53.44 | 53.48 | 52.41 | 53.14 | 80,200 | -0.05(-0.09%) |
Jul 16, 2004 | 53.40 | 53.84 | 53.18 | 53.19 | 74,500 | +0.19(+0.36%) |
Jul 15, 2004 | 52.40 | 53.00 | 52.25 | 53.00 | 111,000 | +0.66(+1.26%) |
Jul 14, 2004 | 53.50 | 53.50 | 52.25 | 52.34 | 146,500 | +0.44(+0.85%) |
Jul 13, 2004 | 51.85 | 51.99 | 51.55 | 51.90 | 89,100 | +0.20(+0.39%) |
Jul 12, 2004 | 51.49 | 51.70 | 50.95 | 51.70 | 92,800 | +0.21(+0.41%) |
Jul 09, 2004 | 51.55 | 51.86 | 51.02 | 51.49 | 96,400 | -0.05(-0.10%) |
Jul 08, 2004 | 51.55 | 51.69 | 50.98 | 51.54 | 95,800 | +0.06(+0.12%) |
Jul 07, 2004 | 51.50 | 51.85 | 50.92 | 51.48 | 91,800 | -0.02(-0.04%) |
Jul 06, 2004 | 51.85 | 51.95 | 51.00 | 51.50 | 117,300 | -0.20(-0.39%) |
Jul 02, 2004 | 51.60 | 52.00 | 51.05 | 51.70 | 85,700 | +0.10(+0.19%) |
Jul 01, 2004 | 51.05 | 51.70 | 50.70 | 51.60 | 97,200 | +0.75(+1.47%) |
Jun 30, 2004 | 50.70 | 51.00 | 50.48 | 50.85 | 129,300 | +0.22(+0.43%) |
Jun 29, 2004 | 50.24 | 50.85 | 50.03 | 50.63 | 145,200 | +0.64(+1.28%) |
Jun 28, 2004 | 50.25 | 50.35 | 49.91 | 49.99 | 151,900 | +0.49(+0.99%) |
Jun 25, 2004 | 48.75 | 49.64 | 48.75 | 49.50 | 146,200 | +0.75(+1.54%) |
Jun 24, 2004 | 47.95 | 48.99 | 47.95 | 48.75 | 149,000 | +0.85(+1.77%) |
Jun 23, 2004 | 47.60 | 47.95 | 47.50 | 47.90 | 99,800 | +0.19(+0.40%) |
Jun 22, 2004 | 47.90 | 47.94 | 47.60 | 47.71 | 91,700 | -0.18(-0.38%) |
Jun 21, 2004 | 48.55 | 48.55 | 47.61 | 47.89 | 127,700 | -0.66(-1.36%) |
Jun 18, 2004 | 47.90 | 48.55 | 47.90 | 48.55 | 100,800 | +0.17(+0.35%) |
Jun 17, 2004 | 48.27 | 48.38 | 47.90 | 48.38 | 100,400 | +0.28(+0.58%) |
Jun 16, 2004 | 47.80 | 48.30 | 47.51 | 48.10 | 97,600 | +0.50(+1.05%) |
Jun 15, 2004 | 47.00 | 47.89 | 47.00 | 47.60 | 80,200 | +0.71(+1.51%) |
Jun 14, 2004 | 47.95 | 48.02 | 46.89 | 46.89 | 85,000 | -1.06(-2.21%) |
Jun 10, 2004 | 48.00 | 48.10 | 47.68 | 47.95 | 66,100 | +0.12(+0.25%) |
Jun 09, 2004 | 48.05 | 48.06 | 47.70 | 47.83 | 70,700 | -0.22(-0.46%) |
Jun 08, 2004 | 47.99 | 48.05 | 47.83 | 48.05 | 73,600 | +0.09(+0.19%) |
Jun 07, 2004 | 47.90 | 48.00 | 47.70 | 47.96 | 90,400 | +0.41(+0.86%) |
Jun 04, 2004 | 47.82 | 47.92 | 47.40 | 47.55 | 79,200 | -0.26(-0.54%) |
Jun 03, 2004 | 47.98 | 48.03 | 47.71 | 47.81 | 102,100 | -0.17(-0.35%) |
Jun 02, 2004 | 47.80 | 48.14 | 47.80 | 47.98 | 104,200 | -0.01(-0.02%) |
Jun 01, 2004 | 48.00 | 48.15 | 47.90 | 47.99 | 92,200 | -0.18(-0.37%) |
May 28, 2004 | 48.25 | 48.25 | 47.75 | 48.17 | 87,300 | +0.17(+0.35%) |
May 27, 2004 | 47.85 | 48.25 | 47.60 | 48.00 | 131,800 | +0.45(+0.95%) |
May 26, 2004 | 47.55 | 47.64 | 47.40 | 47.55 | 108,300 | +0.06(+0.13%) |
May 25, 2004 | 47.54 | 47.60 | 47.40 | 47.49 | 121,200 | -0.03(-0.06%) |
May 24, 2004 | 47.31 | 47.55 | 47.25 | 47.52 | 115,800 | -0.04(-0.08%) |
May 21, 2004 | 47.20 | 47.57 | 47.00 | 47.56 | 275,700 | +0.36(+0.76%) |
May 20, 2004 | 47.40 | 47.45 | 47.20 | 47.20 | 1,046,200 | -0.40(-0.84%) |
May 19, 2004 | 48.25 | 48.69 | 47.60 | 47.60 | 164,700 | -0.67(-1.39%) |
May 18, 2004 | 49.35 | 49.36 | 48.27 | 48.27 | 129,500 | -1.47(-2.96%) |
May 17, 2004 | 50.25 | 50.25 | 49.55 | 49.74 | 39,900 | -0.29(-0.58%) |
May 14, 2004 | 49.95 | 50.07 | 49.80 | 50.03 | 28,100 | +0.32(+0.64%) |
May 13, 2004 | 49.45 | 50.23 | 49.40 | 49.71 | 47,100 | +0.31(+0.63%) |
May 12, 2004 | 49.25 | 49.85 | 48.93 | 49.40 | 57,500 | +0.26(+0.53%) |
May 11, 2004 | 47.88 | 49.45 | 47.88 | 49.14 | 68,800 | +1.29(+2.70%) |
May 10, 2004 | 50.00 | 50.00 | 46.60 | 47.85 | 234,200 | -3.06(-6.01%) |
May 07, 2004 | 52.20 | 52.20 | 50.33 | 50.91 | 64,200 | -1.45(-2.77%) |
May 06, 2004 | 53.25 | 53.25 | 52.12 | 52.36 | 34,400 | -0.89(-1.67%) |
May 05, 2004 | 52.60 | 53.25 | 51.67 | 53.25 | 63,600 | +0.52(+0.99%) |
May 04, 2004 | 52.00 | 52.73 | 51.56 | 52.73 | 41,800 | +1.17(+2.27%) |
May 03, 2004 | 51.95 | 52.35 | 51.52 | 51.56 | 66,200 | -0.20(-0.39%) |
Apr 30, 2004 | 52.60 | 52.85 | 51.70 | 51.76 | 81,700 | -0.84(-1.60%) |
Apr 29, 2004 | 52.85 | 53.70 | 52.05 | 52.60 | 92,300 | -1.85(-3.40%) |
Apr 28, 2004 | 53.95 | 54.75 | 53.85 | 54.45 | 67,800 | +0.70(+1.30%) |
Apr 27, 2004 | 54.00 | 54.02 | 53.41 | 53.75 | 50,000 | +0.85(+1.61%) |
Apr 26, 2004 | 52.80 | 53.50 | 52.80 | 52.90 | 41,300 | +0.23(+0.44%) |
Apr 23, 2004 | 52.55 | 52.94 | 52.20 | 52.67 | 31,100 | -0.03(-0.06%) |
Apr 22, 2004 | 52.03 | 52.70 | 52.00 | 52.70 | 70,400 | +0.58(+1.11%) |
Apr 21, 2004 | 52.85 | 52.85 | 52.00 | 52.12 | 32,400 | -0.73(-1.38%) |
Apr 20, 2004 | 53.70 | 53.90 | 52.85 | 52.85 | 63,000 | -0.98(-1.82%) |
Apr 19, 2004 | 53.99 | 53.99 | 53.60 | 53.83 | 34,500 | -0.07(-0.13%) |
Apr 16, 2004 | 53.50 | 53.99 | 53.30 | 53.90 | 65,300 | +1.11(+2.10%) |
Apr 15, 2004 | 51.05 | 52.79 | 50.85 | 52.79 | 102,900 | +1.53(+2.98%) |
Apr 14, 2004 | 52.35 | 52.35 | 50.40 | 51.26 | 188,500 | -1.34(-2.55%) |
Apr 13, 2004 | 54.10 | 54.10 | 52.46 | 52.60 | 85,500 | -1.50(-2.77%) |
Apr 12, 2004 | 54.45 | 54.56 | 54.00 | 54.10 | 40,600 | -0.35(-0.64%) |
Apr 08, 2004 | 54.75 | 54.75 | 54.40 | 54.45 | 33,500 | -0.30(-0.55%) |
Apr 07, 2004 | 54.60 | 54.94 | 54.15 | 54.75 | 30,900 | +0.20(+0.37%) |
Apr 06, 2004 | 53.80 | 54.55 | 53.26 | 54.55 | 48,100 | +0.50(+0.93%) |
Apr 05, 2004 | 54.40 | 54.60 | 53.72 | 54.05 | 55,600 | -0.55(-1.01%) |
Apr 02, 2004 | 55.50 | 55.62 | 54.55 | 54.60 | 51,900 | -0.90(-1.62%) |
Apr 01, 2004 | 55.00 | 55.50 | 54.84 | 55.50 | 24,700 | +0.60(+1.09%) |
Mar 31, 2004 | 55.20 | 55.45 | 54.78 | 54.90 | 53,400 | -0.45(-0.81%) |
Mar 30, 2004 | 53.80 | 55.91 | 53.80 | 55.35 | 70,700 | +1.55(+2.88%) |
Mar 29, 2004 | 53.75 | 54.45 | 53.65 | 53.80 | 40,100 | +0.02(+0.04%) |
Mar 26, 2004 | 53.34 | 53.98 | 53.34 | 53.78 | 29,600 | +0.44(+0.82%) |
Mar 25, 2004 | 53.70 | 53.75 | 53.30 | 53.34 | 61,200 | -0.64(-1.19%) |
Mar 24, 2004 | 54.20 | 54.30 | 53.90 | 53.98 | 39,900 | -0.16(-0.30%) |
Mar 23, 2004 | 54.44 | 54.70 | 54.13 | 54.14 | 66,300 | -0.30(-0.55%) |
Mar 22, 2004 | 55.40 | 55.40 | 54.29 | 54.44 | 31,500 | -0.85(-1.54%) |
Mar 19, 2004 | 55.03 | 55.50 | 55.03 | 55.29 | 28,400 | +0.26(+0.47%) |
Mar 18, 2004 | 54.97 | 55.21 | 54.40 | 55.03 | 55,300 | -0.04(-0.07%) |
Mar 17, 2004 | 54.45 | 55.43 | 54.03 | 55.07 | 58,400 | +0.65(+1.19%) |
Mar 16, 2004 | 54.25 | 54.98 | 54.15 | 54.42 | 40,100 | +0.42(+0.78%) |
Mar 15, 2004 | 54.95 | 55.00 | 53.85 | 54.00 | 71,300 | -0.80(-1.46%) |
Mar 12, 2004 | 53.50 | 54.85 | 53.36 | 54.80 | 56,100 | +1.37(+2.56%) |
Mar 11, 2004 | 53.60 | 54.10 | 53.05 | 53.43 | 54,600 | -0.34(-0.63%) |
Mar 10, 2004 | 54.50 | 54.55 | 53.28 | 53.77 | 92,300 | -0.83(-1.52%) |
Mar 09, 2004 | 54.80 | 55.39 | 54.60 | 54.60 | 82,900 | -0.45(-0.82%) |
Mar 08, 2004 | 54.86 | 55.43 | 54.85 | 55.05 | 91,400 | +0.21(+0.38%) |
Mar 05, 2004 | 53.70 | 55.00 | 53.64 | 54.84 | 107,300 | +1.28(+2.39%) |
Mar 04, 2004 | 53.47 | 53.80 | 53.23 | 53.56 | 71,800 | +0.11(+0.21%) |
Mar 03, 2004 | 52.60 | 53.60 | 52.60 | 53.45 | 61,600 | +0.54(+1.02%) |
Mar 02, 2004 | 52.52 | 53.20 | 52.33 | 52.91 | 80,100 | +0.64(+1.22%) |
Mar 01, 2004 | 51.95 | 52.70 | 51.95 | 52.27 | 89,800 | +0.45(+0.87%) |
Feb 27, 2004 | 52.00 | 52.00 | 51.61 | 51.82 | 87,200 | -0.18(-0.35%) |
Feb 26, 2004 | 51.41 | 52.05 | 51.41 | 52.00 | 80,900 | +0.70(+1.36%) |
Feb 25, 2004 | 50.95 | 51.30 | 50.90 | 51.30 | 43,300 | +0.50(+0.98%) |
Feb 24, 2004 | 50.38 | 50.98 | 50.31 | 50.80 | 84,400 | +0.42(+0.83%) |
Feb 23, 2004 | 51.20 | 51.37 | 50.38 | 50.38 | 129,700 | -0.77(-1.51%) |
Feb 20, 2004 | 51.40 | 51.75 | 51.03 | 51.15 | 63,800 | -0.05(-0.10%) |
Feb 19, 2004 | 52.00 | 52.00 | 51.05 | 51.20 | 68,300 | -0.55(-1.06%) |
Feb 18, 2004 | 51.80 | 52.00 | 51.33 | 51.75 | 80,200 | -0.26(-0.50%) |
Feb 17, 2004 | 51.76 | 52.15 | 51.60 | 52.01 | 96,900 | +0.46(+0.89%) |
Feb 13, 2004 | 51.42 | 51.75 | 51.25 | 51.55 | 58,400 | +0.15(+0.29%) |
Feb 12, 2004 | 51.20 | 51.42 | 50.95 | 51.40 | 79,100 | +0.20(+0.39%) |
Feb 11, 2004 | 51.20 | 51.30 | 50.95 | 51.20 | 61,100 | +0.20(+0.39%) |
Feb 10, 2004 | 50.70 | 51.00 | 50.70 | 51.00 | 90,800 | +0.10(+0.20%) |
Feb 09, 2004 | 50.55 | 51.10 | 50.20 | 50.90 | 102,500 | +0.35(+0.69%) |
Feb 06, 2004 | 50.47 | 51.13 | 50.20 | 50.55 | 75,600 | +0.20(+0.40%) |
Feb 05, 2004 | 49.90 | 50.40 | 49.78 | 50.35 | 85,000 | +0.28(+0.56%) |
Feb 04, 2004 | 49.80 | 50.21 | 49.70 | 50.07 | 110,000 | -1.25(-2.44%) |
Feb 03, 2004 | 51.70 | 51.75 | 51.00 | 51.32 | 115,000 | -0.38(-0.74%) |
Feb 02, 2004 | 52.00 | 52.01 | 51.40 | 51.70 | 105,400 | +0.03(+0.06%) |
Jan 30, 2004 | 51.40 | 52.00 | 51.33 | 51.67 | 106,900 | +0.15(+0.29%) |
Jan 29, 2004 | 52.10 | 52.10 | 50.60 | 51.52 | 128,800 | +0.20(+0.39%) |
Jan 28, 2004 | 51.30 | 51.80 | 51.00 | 51.32 | 110,800 | -0.04(-0.08%) |
Jan 27, 2004 | 51.40 | 51.60 | 51.30 | 51.36 | 109,800 | -0.14(-0.27%) |
Jan 26, 2004 | 51.21 | 51.55 | 51.00 | 51.50 | 109,900 | +0.30(+0.59%) |
Jan 23, 2004 | 51.00 | 51.31 | 50.85 | 51.20 | 88,500 | -0.05(-0.10%) |
Jan 22, 2004 | 51.05 | 51.50 | 50.91 | 51.25 | 112,700 | +0.16(+0.31%) |
Jan 21, 2004 | 50.89 | 51.19 | 50.30 | 51.09 | 106,600 | +0.19(+0.37%) |
Jan 20, 2004 | 50.69 | 51.10 | 50.50 | 50.90 | 154,600 | +0.46(+0.91%) |
Jan 16, 2004 | 50.55 | 50.79 | 50.36 | 50.44 | 85,200 | +0.09(+0.18%) |
Jan 15, 2004 | 50.72 | 50.77 | 50.20 | 50.35 | 81,500 | -0.17(-0.34%) |
Jan 14, 2004 | 50.45 | 50.65 | 50.03 | 50.52 | 90,600 | +0.32(+0.64%) |
Jan 13, 2004 | 50.85 | 50.90 | 49.92 | 50.20 | 133,100 | -0.25(-0.50%) |
Jan 12, 2004 | 50.25 | 51.00 | 49.80 | 50.45 | 217,200 | +0.38(+0.76%) |
Jan 09, 2004 | 50.33 | 50.33 | 49.98 | 50.07 | 88,800 | -0.15(-0.30%) |
Jan 08, 2004 | 50.40 | 50.40 | 50.12 | 50.22 | 67,800 | -0.07(-0.14%) |
Jan 07, 2004 | 50.20 | 50.29 | 50.00 | 50.29 | 104,200 | +0.05(+0.10%) |
Jan 06, 2004 | 49.90 | 50.40 | 49.65 | 50.24 | 96,500 | +0.19(+0.38%) |
Jan 05, 2004 | 50.13 | 50.35 | 49.90 | 50.05 | 90,500 | -0.15(-0.30%) |
Jan 02, 2004 | 51.75 | 51.75 | 49.95 | 50.20 | 126,700 | +0.20(+0.40%) |
Dec 31, 2003 | 50.04 | 50.15 | 50.00 | 50.00 | 85,700 | +0.00(+0.00%) |
Dec 30, 2003 | 49.95 | 50.11 | 49.95 | 50.00 | 94,000 | +0.10(+0.20%) |
Dec 29, 2003 | 49.35 | 50.25 | 48.95 | 49.90 | 172,200 | +0.05(+0.10%) |
Dec 26, 2003 | 49.77 | 50.16 | 49.77 | 49.85 | 102,100 | +0.05(+0.10%) |
Dec 24, 2003 | 49.77 | 50.00 | 49.70 | 49.80 | 61,300 | +0.03(+0.06%) |
Dec 23, 2003 | 49.59 | 49.90 | 49.55 | 49.77 | 124,300 | +0.17(+0.34%) |
Dec 22, 2003 | 50.05 | 50.13 | 49.50 | 49.60 | 297,500 | -0.40(-0.80%) |
Dec 19, 2003 | 49.90 | 50.35 | 49.90 | 50.00 | 1,401,600 | +0.00(+0.00%) |
Dec 18, 2003 | 49.50 | 50.35 | 49.50 | 50.00 | 219,800 | +0.46(+0.93%) |
Dec 17, 2003 | 49.85 | 49.91 | 49.51 | 49.54 | 121,800 | -0.61(-1.22%) |
Dec 16, 2003 | 49.35 | 50.20 | 49.00 | 50.15 | 178,800 | -0.46(-0.91%) |
Dec 15, 2003 | 51.85 | 51.97 | 50.71 | 50.61 | 88,400 | -1.14(-2.20%) |
Dec 12, 2003 | 49.50 | 51.98 | 49.50 | 51.75 | 175,000 | +0.84(+1.65%) |
Dec 11, 2003 | 53.00 | 53.00 | 50.40 | 50.91 | 194,500 | -2.74(-5.11%) |
Dec 10, 2003 | 54.74 | 54.74 | 53.55 | 53.65 | 39,100 | -1.34(-2.44%) |
Dec 09, 2003 | 54.60 | 55.10 | 54.07 | 54.99 | 46,900 | +0.24(+0.44%) |
Dec 08, 2003 | 55.25 | 55.35 | 53.75 | 54.75 | 82,700 | -0.03(-0.05%) |
Dec 05, 2003 | 53.90 | 55.00 | 53.90 | 54.78 | 26,700 | +0.58(+1.07%) |
Dec 04, 2003 | 54.50 | 54.50 | 54.00 | 54.20 | 30,200 | -0.83(-1.51%) |
Dec 03, 2003 | 54.40 | 55.79 | 54.30 | 55.03 | 55,500 | +0.74(+1.36%) |
Dec 02, 2003 | 53.70 | 54.40 | 53.70 | 54.29 | 27,700 | +0.61(+1.14%) |