Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 51.46 | 52.14 | 51.43 | 51.89 | 107,717 | +0.23(+0.45%) |
Oct 28, 2004 | 51.79 | 51.99 | 51.45 | 51.66 | 81,888 | +0.35(+0.68%) |
Oct 27, 2004 | 50.48 | 51.48 | 50.07 | 51.31 | 159,814 | +0.81(+1.61%) |
Oct 26, 2004 | 50.42 | 50.50 | 50.00 | 50.50 | 109,478 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.68 | 50.02 | 100,232 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.59 | 49.85 | 50.02 | 150,275 | -0.40(-0.80%) |
Oct 21, 2004 | 50.13 | 50.53 | 49.95 | 50.42 | 92,454 | +0.10(+0.20%) |
Oct 20, 2004 | 50.13 | 50.38 | 49.74 | 50.32 | 199,731 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.08 | 50.22 | 50.23 | 201,492 | -0.70(-1.38%) |
Oct 18, 2004 | 50.84 | 51.02 | 50.46 | 50.93 | 123,273 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.19 | 50.65 | 51.06 | 277,657 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.81 | 50.12 | 50.19 | 112,560 | -0.20(-0.41%) |
Oct 13, 2004 | 51.14 | 51.15 | 50.19 | 50.39 | 98,031 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.56 | 291,599 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.19 | 51.34 | 117,696 | +0.42(+0.82%) |
Oct 08, 2004 | 51.12 | 51.45 | 50.90 | 50.93 | 73,230 | +0.11(+0.21%) |
Oct 07, 2004 | 51.08 | 51.19 | 50.68 | 50.82 | 124,740 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.58 | 50.60 | 51.58 | 89,666 | +0.54(+1.05%) |
Oct 05, 2004 | 51.20 | 51.46 | 50.82 | 51.04 | 273,548 | +0.62(+1.23%) |
Oct 04, 2004 | 50.66 | 50.79 | 50.27 | 50.42 | 106,249 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.50 | 49.85 | 50.36 | 143,525 | +1.34(+2.72%) |
Sep 30, 2004 | 49.10 | 49.45 | 48.81 | 49.02 | 99,792 | -0.09(-0.18%) |
Sep 29, 2004 | 48.80 | 49.30 | 48.70 | 49.11 | 93,482 | +0.37(+0.76%) |
Sep 28, 2004 | 48.83 | 48.99 | 48.38 | 48.74 | 83,356 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.98 | 48.62 | 48.67 | 148,808 | -0.59(-1.20%) |
Sep 24, 2004 | 49.32 | 49.53 | 49.13 | 49.27 | 80,567 | +0.14(+0.28%) |
Sep 23, 2004 | 49.49 | 49.52 | 49.10 | 49.13 | 113,293 | -0.35(-0.70%) |
Sep 22, 2004 | 49.91 | 49.91 | 49.44 | 49.48 | 224,533 | -1.70(-3.32%) |
Sep 21, 2004 | 50.67 | 51.24 | 50.40 | 51.17 | 318,748 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.43 | 49.09 | 49.23 | 120,925 | -0.21(-0.43%) |
Sep 17, 2004 | 49.80 | 49.87 | 49.36 | 49.44 | 143,818 | +0.09(+0.18%) |
Sep 16, 2004 | 49.19 | 49.54 | 49.07 | 49.35 | 122,979 | -0.08(-0.15%) |
Sep 15, 2004 | 50.01 | 50.01 | 49.12 | 49.43 | 135,893 | +0.05(+0.11%) |
Sep 14, 2004 | 49.36 | 49.57 | 49.21 | 49.38 | 255,204 | +1.35(+2.81%) |
Sep 13, 2004 | 47.95 | 48.25 | 47.84 | 48.03 | 136,187 | +0.36(+0.76%) |
Sep 10, 2004 | 47.81 | 47.86 | 47.50 | 47.66 | 49,162 | +0.16(+0.34%) |
Sep 09, 2004 | 47.32 | 47.77 | 47.12 | 47.50 | 133,399 | -0.18(-0.37%) |
Sep 08, 2004 | 47.43 | 47.86 | 47.39 | 47.68 | 122,539 | -0.26(-0.54%) |
Sep 07, 2004 | 48.07 | 48.21 | 47.74 | 47.94 | 180,947 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.87 | 47.54 | 47.66 | 87,318 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.19 | 47.96 | 106,983 | +0.94(+2.00%) |
Sep 01, 2004 | 47.15 | 47.29 | 46.90 | 47.02 | 152,477 | +0.20(+0.44%) |
Aug 31, 2004 | 46.30 | 46.81 | 46.13 | 46.81 | 85,557 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.13 | 46.33 | 139,709 | -0.48(-1.03%) |
Aug 27, 2004 | 46.62 | 46.91 | 46.45 | 46.81 | 170,968 | +0.07(+0.16%) |
Aug 26, 2004 | 46.72 | 46.83 | 46.47 | 46.74 | 93,922 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.12 | 46.18 | 47.04 | 157,906 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.95 | 46.21 | 46.49 | 92,748 | -0.18(-0.39%) |
Aug 23, 2004 | 46.94 | 47.18 | 46.68 | 46.68 | 77,632 | -0.46(-0.97%) |
Aug 20, 2004 | 46.47 | 47.13 | 46.47 | 47.13 | 145,286 | +0.22(+0.46%) |
Aug 19, 2004 | 46.86 | 47.00 | 46.64 | 46.92 | 127,235 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,149 | +0.39(+0.84%) |
Aug 17, 2004 | 46.57 | 46.68 | 46.15 | 46.46 | 251,242 | +0.57(+1.23%) |
Aug 16, 2004 | 45.04 | 45.89 | 45.00 | 45.89 | 247,279 | +1.34(+3.01%) |
Aug 13, 2004 | 44.36 | 44.73 | 44.23 | 44.55 | 137,508 | -0.04(-0.09%) |
Aug 12, 2004 | 44.56 | 44.84 | 44.37 | 44.59 | 169,353 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.46 | 44.29 | 45.46 | 205,601 | -0.51(-1.11%) |
Aug 10, 2004 | 45.36 | 46.23 | 45.36 | 45.97 | 252,709 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.89 | 44.09 | 44.73 | 206,775 | -0.07(-0.15%) |
Aug 06, 2004 | 45.13 | 45.35 | 44.40 | 44.80 | 155,999 | -0.27(-0.60%) |
Aug 05, 2004 | 45.91 | 45.91 | 44.99 | 45.08 | 107,130 | -1.01(-2.19%) |
Aug 04, 2004 | 45.56 | 46.21 | 45.40 | 46.08 | 146,606 | -0.25(-0.54%) |
Aug 03, 2004 | 46.61 | 46.88 | 46.06 | 46.34 | 147,340 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.94 | 134,573 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.57 | 47.00 | 47.36 | 115,788 | -1.14(-2.35%) |
Jul 29, 2004 | 47.96 | 48.86 | 47.92 | 48.50 | 94,802 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,884 | -0.71(-1.46%) |
Jul 27, 2004 | 48.58 | 48.99 | 48.12 | 48.67 | 90,987 | +0.55(+1.13%) |
Jul 26, 2004 | 48.72 | 48.79 | 47.90 | 48.12 | 125,180 | +0.30(+0.63%) |
Jul 23, 2004 | 48.21 | 48.42 | 47.81 | 47.82 | 70,441 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.42 | 49.01 | 356,611 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.41 | 49.01 | 49.07 | 82,915 | -0.57(-1.15%) |
Jul 20, 2004 | 48.93 | 49.64 | 48.90 | 49.64 | 85,704 | +0.86(+1.76%) |
Jul 19, 2004 | 48.65 | 49.08 | 48.37 | 48.78 | 105,075 | -0.28(-0.57%) |
Jul 16, 2004 | 49.81 | 49.93 | 48.96 | 49.06 | 106,543 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.06 | 49.24 | 184,762 | -1.09(-2.17%) |
Jul 14, 2004 | 50.05 | 50.72 | 50.00 | 50.33 | 104,488 | -0.54(-1.06%) |
Jul 13, 2004 | 51.28 | 51.28 | 50.45 | 50.87 | 90,987 | -0.51(-0.99%) |
Jul 12, 2004 | 51.13 | 51.43 | 50.85 | 51.38 | 68,533 | -0.41(-0.79%) |
Jul 09, 2004 | 51.55 | 51.94 | 51.47 | 51.79 | 57,674 | +0.13(+0.25%) |
Jul 08, 2004 | 51.35 | 52.13 | 51.34 | 51.66 | 71,028 | -0.13(-0.25%) |
Jul 07, 2004 | 51.85 | 52.06 | 51.60 | 51.79 | 76,311 | -0.12(-0.24%) |
Jul 06, 2004 | 51.91 | 52.20 | 51.61 | 51.91 | 122,979 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.67 | 52.83 | 52,537 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.88 | 52.81 | 52.93 | 106,836 | -0.98(-1.82%) |
Jun 30, 2004 | 54.13 | 54.13 | 53.56 | 53.91 | 59,288 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.64 | 53.82 | 49,602 | -0.22(-0.40%) |
Jun 28, 2004 | 54.34 | 54.62 | 53.99 | 54.04 | 107,276 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.26 | 52.69 | 53.06 | 41,237 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.39 | 52.71 | 53.15 | 178,745 | +0.03(+0.05%) |
Jun 23, 2004 | 52.69 | 53.15 | 52.33 | 53.12 | 121,658 | -0.11(-0.20%) |
Jun 22, 2004 | 53.03 | 53.31 | 52.67 | 53.23 | 99,939 | -0.46(-0.85%) |
Jun 21, 2004 | 53.88 | 54.02 | 53.66 | 53.69 | 62,223 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.46 | 53.91 | 54.23 | 103,314 | +0.07(+0.13%) |
Jun 17, 2004 | 54.05 | 54.28 | 53.35 | 54.17 | 135,160 | +0.22(+0.42%) |
Jun 16, 2004 | 54.38 | 54.41 | 53.75 | 53.94 | 60,168 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.45 | 54.62 | 55.15 | 162,603 | +1.18(+2.18%) |
Jun 14, 2004 | 54.14 | 54.25 | 53.68 | 53.97 | 119,310 | -1.27(-2.31%) |
Jun 10, 2004 | 54.83 | 55.26 | 54.83 | 55.24 | 58,994 | +0.88(+1.62%) |
Jun 09, 2004 | 55.36 | 55.40 | 54.30 | 54.36 | 64,865 | -1.31(-2.35%) |
Jun 08, 2004 | 55.35 | 55.91 | 55.30 | 55.67 | 80,567 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.56 | 55.84 | 56.35 | 93,041 | +1.37(+2.49%) |
Jun 04, 2004 | 54.65 | 55.26 | 54.57 | 54.98 | 116,375 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.90 | 53.30 | 53.73 | 98,471 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.21 | 53.67 | 53.82 | 174,490 | +0.37(+0.69%) |
Jun 01, 2004 | 53.15 | 53.51 | 53.05 | 53.46 | 138,388 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.66 | 115,788 | -0.65(-1.19%) |
May 27, 2004 | 53.97 | 54.45 | 53.97 | 54.31 | 132,371 | +0.50(+0.92%) |
May 26, 2004 | 54.00 | 54.10 | 53.26 | 53.81 | 192,687 | -1.55(-2.79%) |
May 25, 2004 | 54.31 | 55.36 | 54.19 | 55.36 | 88,052 | +0.60(+1.10%) |
May 24, 2004 | 54.87 | 55.09 | 54.51 | 54.76 | 120,925 | +0.69(+1.27%) |
May 21, 2004 | 54.62 | 54.63 | 53.82 | 54.07 | 116,815 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.96 | 53.40 | 53.66 | 88,345 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.46 | 53.62 | 53.70 | 103,167 | +1.02(+1.94%) |
May 18, 2004 | 52.40 | 52.85 | 52.39 | 52.67 | 85,997 | +0.42(+0.80%) |
May 17, 2004 | 52.18 | 52.61 | 51.91 | 52.26 | 91,280 | -0.18(-0.34%) |
May 14, 2004 | 52.51 | 52.73 | 52.19 | 52.43 | 179,186 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.06 | 52.73 | 155,852 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.87 | 53.05 | 161,135 | -0.30(-0.56%) |
May 11, 2004 | 53.08 | 53.44 | 52.94 | 53.35 | 243,170 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.58 | 51.86 | 52.47 | 204,134 | -1.02(-1.90%) |
May 07, 2004 | 53.84 | 54.27 | 53.22 | 53.48 | 99,792 | -1.55(-2.82%) |
May 06, 2004 | 55.42 | 55.42 | 54.41 | 55.04 | 205,601 | -1.77(-3.12%) |
May 05, 2004 | 56.90 | 57.13 | 56.66 | 56.81 | 152,623 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.88 | 55.98 | 56.58 | 87,171 | +0.12(+0.21%) |
May 03, 2004 | 55.97 | 56.54 | 55.97 | 56.46 | 83,502 | +0.57(+1.01%) |
Apr 30, 2004 | 55.69 | 56.34 | 55.52 | 55.90 | 91,574 | -0.95(-1.67%) |
Apr 29, 2004 | 57.09 | 57.60 | 56.81 | 56.84 | 133,252 | -0.33(-0.57%) |
Apr 28, 2004 | 58.25 | 58.25 | 56.84 | 57.17 | 129,730 | -1.17(-2.00%) |
Apr 27, 2004 | 58.27 | 58.83 | 58.26 | 58.34 | 149,541 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.55 | 57.97 | 58.02 | 126,648 | +0.03(+0.06%) |
Apr 23, 2004 | 58.06 | 58.14 | 57.57 | 57.99 | 67,946 | +0.24(+0.41%) |
Apr 22, 2004 | 56.82 | 57.89 | 56.74 | 57.75 | 129,143 | +0.84(+1.47%) |
Apr 21, 2004 | 56.66 | 57.36 | 56.41 | 56.91 | 120,484 | -0.25(-0.44%) |
Apr 20, 2004 | 58.09 | 58.27 | 57.13 | 57.16 | 50,776 | -1.07(-1.84%) |
Apr 19, 2004 | 57.89 | 58.33 | 57.65 | 58.23 | 140,149 | +0.11(+0.19%) |
Apr 16, 2004 | 58.21 | 58.85 | 58.02 | 58.12 | 274,429 | +0.56(+0.97%) |
Apr 15, 2004 | 57.82 | 57.97 | 57.10 | 57.57 | 89,372 | -0.17(-0.29%) |
Apr 14, 2004 | 57.10 | 58.11 | 57.10 | 57.74 | 284,115 | -0.42(-0.71%) |
Apr 13, 2004 | 59.25 | 59.25 | 58.02 | 58.15 | 164,804 | -1.12(-1.90%) |
Apr 12, 2004 | 58.97 | 59.28 | 58.85 | 59.28 | 51,217 | +0.14(+0.23%) |
Apr 08, 2004 | 59.64 | 59.66 | 58.96 | 59.14 | 121,365 | -0.40(-0.66%) |
Apr 07, 2004 | 59.55 | 59.58 | 58.84 | 59.54 | 260,340 | +0.52(+0.88%) |
Apr 06, 2004 | 58.87 | 59.11 | 58.51 | 59.02 | 203,694 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,139 | +0.06(+0.10%) |
Apr 02, 2004 | 58.74 | 58.77 | 58.30 | 58.74 | 422,210 | +0.51(+0.88%) |
Apr 01, 2004 | 57.91 | 58.62 | 57.81 | 58.23 | 292,920 | +1.35(+2.37%) |
Mar 31, 2004 | 56.62 | 56.99 | 56.46 | 56.88 | 94,656 | +0.67(+1.20%) |
Mar 30, 2004 | 56.03 | 56.38 | 55.81 | 56.21 | 53,271 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.42 | 55.98 | 56.22 | 67,946 | +0.82(+1.49%) |
Mar 26, 2004 | 55.36 | 55.57 | 55.04 | 55.40 | 68,093 | -0.20(-0.37%) |
Mar 25, 2004 | 55.04 | 55.88 | 54.90 | 55.60 | 172,582 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.03 | 54.33 | 195,622 | -1.41(-2.53%) |
Mar 23, 2004 | 56.08 | 56.15 | 55.35 | 55.74 | 131,491 | +0.10(+0.18%) |
Mar 22, 2004 | 56.00 | 56.18 | 55.54 | 55.64 | 166,418 | -0.89(-1.58%) |
Mar 19, 2004 | 57.25 | 57.38 | 56.36 | 56.53 | 206,335 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.38 | 57.39 | 58.17 | 144,845 | -0.47(-0.80%) |
Mar 17, 2004 | 58.12 | 58.74 | 57.92 | 58.64 | 126,208 | +0.65(+1.12%) |
Mar 16, 2004 | 58.88 | 58.98 | 57.31 | 57.99 | 251,095 | +0.85(+1.49%) |
Mar 15, 2004 | 57.78 | 57.93 | 56.74 | 57.14 | 259,460 | -1.33(-2.27%) |
Mar 12, 2004 | 57.85 | 58.53 | 57.38 | 58.47 | 199,731 | +0.54(+0.93%) |
Mar 11, 2004 | 58.42 | 58.81 | 57.85 | 57.93 | 225,120 | -1.36(-2.30%) |
Mar 10, 2004 | 60.25 | 60.25 | 59.28 | 59.29 | 201,199 | -1.44(-2.38%) |
Mar 09, 2004 | 61.31 | 61.65 | 60.38 | 60.73 | 405,480 | -1.87(-2.98%) |
Mar 08, 2004 | 62.90 | 62.99 | 62.53 | 62.60 | 244,931 | -1.11(-1.74%) |
Mar 05, 2004 | 62.21 | 64.02 | 62.16 | 63.71 | 836,936 | +0.17(+0.27%) |
Mar 04, 2004 | 60.69 | 64.73 | 60.60 | 63.54 | 2,928,469 | +3.80(+6.35%) |
Mar 03, 2004 | 58.79 | 59.86 | 58.63 | 59.75 | 262,248 | +0.80(+1.36%) |
Mar 02, 2004 | 59.64 | 59.69 | 58.75 | 58.94 | 123,713 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.40 | 60.05 | 58,554 | +1.09(+1.85%) |
Feb 27, 2004 | 58.74 | 59.04 | 58.50 | 58.96 | 112,853 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.29 | 58.51 | 59.26 | 225,266 | -0.07(-0.13%) |
Feb 25, 2004 | 59.57 | 59.77 | 58.92 | 59.33 | 102,874 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.27 | 59.20 | 60.09 | 112,266 | -0.28(-0.46%) |
Feb 23, 2004 | 60.99 | 61.03 | 60.15 | 60.37 | 94,069 | -0.34(-0.56%) |
Feb 20, 2004 | 61.51 | 61.63 | 60.00 | 60.71 | 353,676 | +0.96(+1.61%) |
Feb 19, 2004 | 59.69 | 60.05 | 59.61 | 59.75 | 150,275 | +1.17(+2.00%) |
Feb 18, 2004 | 59.32 | 59.37 | 58.42 | 58.58 | 118,870 | -0.27(-0.45%) |
Feb 17, 2004 | 58.70 | 58.94 | 58.43 | 58.85 | 99,939 | +0.50(+0.86%) |
Feb 13, 2004 | 59.42 | 59.55 | 58.17 | 58.34 | 79,980 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.45 | 58.94 | 59.14 | 135,747 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.28 | 57.70 | 59.07 | 173,903 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.35 | 57.74 | 58.28 | 78,953 | +0.15(+0.26%) |
Feb 09, 2004 | 58.50 | 58.53 | 57.98 | 58.13 | 139,269 | +0.35(+0.60%) |
Feb 06, 2004 | 57.42 | 57.97 | 57.23 | 57.78 | 200,758 | +3.13(+5.74%) |
Feb 05, 2004 | 55.09 | 55.45 | 54.53 | 54.65 | 122,832 | +1.31(+2.45%) |
Feb 04, 2004 | 53.87 | 54.10 | 53.25 | 53.34 | 64,571 | -0.55(-1.02%) |
Feb 03, 2004 | 53.67 | 54.02 | 53.49 | 53.89 | 53,271 | +0.21(+0.39%) |
Feb 02, 2004 | 53.42 | 53.91 | 53.10 | 53.68 | 50,776 | +0.16(+0.29%) |
Jan 30, 2004 | 53.29 | 53.65 | 52.88 | 53.53 | 100,673 | -0.58(-1.07%) |
Jan 29, 2004 | 54.13 | 54.17 | 53.64 | 54.10 | 111,826 | -0.55(-1.00%) |
Jan 28, 2004 | 55.07 | 55.98 | 54.65 | 54.65 | 82,475 | -0.41(-0.74%) |
Jan 27, 2004 | 55.50 | 55.68 | 55.02 | 55.06 | 60,609 | -0.03(-0.05%) |
Jan 26, 2004 | 54.74 | 55.09 | 54.59 | 55.09 | 52,537 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.93 | 55.04 | 114,614 | -0.11(-0.20%) |
Jan 22, 2004 | 55.23 | 55.54 | 55.02 | 55.15 | 116,962 | +0.11(+0.20%) |
Jan 21, 2004 | 54.17 | 55.24 | 53.78 | 55.04 | 117,843 | +0.70(+1.29%) |
Jan 20, 2004 | 54.19 | 54.51 | 53.97 | 54.34 | 118,283 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.51 | 54.56 | 164,217 | -1.19(-2.14%) |
Jan 15, 2004 | 55.93 | 56.04 | 55.23 | 55.75 | 100,085 | +0.36(+0.65%) |
Jan 14, 2004 | 55.04 | 55.57 | 54.95 | 55.39 | 104,048 | +1.02(+1.87%) |
Jan 13, 2004 | 54.79 | 54.92 | 53.91 | 54.38 | 142,938 | -0.72(-1.30%) |
Jan 12, 2004 | 54.89 | 55.13 | 54.62 | 55.09 | 148,808 | -0.84(-1.51%) |
Jan 09, 2004 | 55.81 | 56.43 | 55.63 | 55.94 | 128,849 | -1.10(-1.92%) |
Jan 08, 2004 | 57.18 | 57.24 | 56.51 | 57.03 | 97,444 | +0.65(+1.15%) |
Jan 07, 2004 | 57.12 | 57.12 | 55.95 | 56.39 | 188,431 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.33 | 57.58 | 58.19 | 158,640 | +0.42(+0.73%) |
Jan 05, 2004 | 57.53 | 57.78 | 57.07 | 57.76 | 229,522 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.21 | 56.49 | 56.49 | 110,211 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.17 | 55.89 | 56.02 | 53,124 | +0.08(+0.13%) |
Dec 30, 2003 | 56.13 | 56.30 | 55.77 | 55.94 | 119,310 | +0.65(+1.17%) |
Dec 29, 2003 | 54.51 | 55.42 | 54.51 | 55.30 | 129,436 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.25 | 53.95 | 54.09 | 10,713 | -0.05(-0.09%) |
Dec 24, 2003 | 53.94 | 54.14 | 53.73 | 54.14 | 21,719 | +0.37(+0.68%) |
Dec 23, 2003 | 53.60 | 53.85 | 53.57 | 53.77 | 77,192 | +0.33(+0.61%) |
Dec 22, 2003 | 53.43 | 53.83 | 53.29 | 53.44 | 144,699 | +0.38(+0.72%) |
Dec 19, 2003 | 53.33 | 53.33 | 52.76 | 53.06 | 106,543 | -0.09(-0.17%) |
Dec 18, 2003 | 52.51 | 53.20 | 52.50 | 53.15 | 167,739 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.57 | 51.96 | 52.28 | 127,088 | -1.04(-1.96%) |
Dec 16, 2003 | 52.84 | 53.33 | 52.74 | 53.32 | 127,675 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.32 | 52.58 | 52.58 | 187,404 | -0.67(-1.25%) |
Dec 12, 2003 | 53.52 | 53.56 | 52.97 | 53.25 | 128,409 | +0.93(+1.77%) |
Dec 11, 2003 | 51.57 | 52.42 | 51.55 | 52.32 | 104,048 | +0.57(+1.09%) |
Dec 10, 2003 | 51.81 | 52.20 | 51.56 | 51.75 | 101,260 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.79 | 51.86 | 64,718 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.09 | 51.43 | 52.03 | 132,812 | +0.76(+1.48%) |
Dec 05, 2003 | 51.35 | 51.51 | 51.17 | 51.27 | 121,512 | -0.31(-0.59%) |
Dec 04, 2003 | 51.89 | 51.97 | 51.66 | 51.58 | 207,362 | -0.08(-0.15%) |
Dec 03, 2003 | 51.25 | 52.26 | 51.20 | 51.65 | 611,815 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.42 | 49.00 | 48.99 | 139,269 | +0.37(+0.76%) |
Dec 01, 2003 | 47.49 | 48.79 | 48.39 | 48.63 | 208,536 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.64 | 47.21 | 47.49 | 104,635 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.18 | 46.40 | 142,351 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.41 | 45.65 | 65,598 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.30 | 44.67 | 45.18 | 70,295 | +0.85(+1.92%) |
Nov 21, 2003 | 44.27 | 44.48 | 44.16 | 44.33 | 65,598 | +0.05(+0.12%) |
Nov 20, 2003 | 44.11 | 44.82 | 44.06 | 44.27 | 64,865 | -0.77(-1.71%) |
Nov 19, 2003 | 44.79 | 45.18 | 44.79 | 45.04 | 95,976 | +0.84(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.39 | 44.20 | 139,856 | -0.31(-0.70%) |
Nov 17, 2003 | 44.53 | 44.57 | 44.18 | 44.51 | 286,756 | -0.89(-1.95%) |
Nov 14, 2003 | 45.64 | 45.91 | 45.48 | 45.40 | 131,638 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.38 | 45.03 | 45.31 | 27,736 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.46 | 44.86 | 45.38 | 68,974 | +0.72(+1.60%) |
Nov 11, 2003 | 44.34 | 44.87 | 44.32 | 44.66 | 131,197 | -0.01(-0.02%) |
Nov 10, 2003 | 44.91 | 44.91 | 44.67 | 44.67 | 41,971 | -0.55(-1.21%) |
Nov 07, 2003 | 45.15 | 45.43 | 44.93 | 45.21 | 85,850 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.20 | 44.54 | 45.01 | 46,520 | -0.04(-0.09%) |
Nov 05, 2003 | 44.97 | 45.31 | 44.67 | 45.05 | 230,696 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.59 | 45.31 | 45.35 | 159,814 | +0.13(+0.29%) |