Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 35.70 | 36.04 | 35.55 | 35.55 | 592,612 | -0.22(-0.62%) |
Sep 29, 2004 | 35.69 | 35.90 | 35.51 | 35.77 | 836,042 | +0.05(+0.13%) |
Sep 28, 2004 | 35.80 | 35.91 | 35.25 | 35.72 | 607,457 | -0.05(-0.13%) |
Sep 27, 2004 | 36.23 | 36.23 | 35.49 | 35.77 | 475,824 | -0.49(-1.34%) |
Sep 24, 2004 | 36.48 | 36.58 | 36.19 | 36.26 | 295,058 | -0.15(-0.42%) |
Sep 23, 2004 | 37.11 | 37.11 | 36.26 | 36.41 | 358,904 | -0.36(-0.97%) |
Sep 22, 2004 | 37.38 | 37.55 | 36.61 | 36.77 | 400,286 | -0.80(-2.13%) |
Sep 21, 2004 | 37.11 | 37.77 | 37.03 | 37.57 | 286,650 | +0.45(+1.21%) |
Sep 20, 2004 | 36.93 | 37.54 | 36.77 | 37.12 | 244,480 | +0.14(+0.39%) |
Sep 17, 2004 | 36.92 | 37.18 | 36.66 | 36.97 | 227,665 | -0.01(-0.02%) |
Sep 16, 2004 | 36.54 | 37.15 | 36.54 | 36.98 | 281,264 | +0.56(+1.53%) |
Sep 15, 2004 | 37.57 | 37.57 | 36.37 | 36.42 | 753,410 | -1.02(-2.72%) |
Sep 14, 2004 | 37.69 | 37.76 | 37.44 | 37.44 | 300,838 | -0.30(-0.79%) |
Sep 13, 2004 | 37.96 | 38.06 | 37.68 | 37.74 | 249,998 | -0.14(-0.38%) |
Sep 10, 2004 | 37.88 | 38.01 | 37.69 | 37.89 | 247,370 | -0.11(-0.28%) |
Sep 09, 2004 | 37.31 | 38.15 | 37.31 | 37.99 | 323,303 | +0.69(+1.86%) |
Sep 08, 2004 | 37.32 | 37.86 | 36.97 | 37.30 | 359,955 | -0.07(-0.18%) |
Sep 07, 2004 | 37.47 | 37.64 | 37.24 | 37.37 | 380,712 | +0.35(+0.95%) |
Sep 03, 2004 | 37.60 | 37.60 | 36.59 | 37.02 | 255,253 | -0.58(-1.54%) |
Sep 02, 2004 | 37.20 | 37.60 | 36.93 | 37.60 | 182,079 | +0.40(+1.06%) |
Sep 01, 2004 | 37.15 | 37.76 | 36.96 | 37.20 | 356,802 | -0.02(-0.04%) |
Aug 31, 2004 | 37.38 | 37.48 | 37.11 | 37.22 | 357,722 | -0.15(-0.41%) |
Aug 30, 2004 | 37.25 | 37.53 | 37.01 | 37.37 | 291,248 | -0.04(-0.10%) |
Aug 27, 2004 | 37.67 | 37.70 | 37.25 | 37.41 | 210,718 | -0.27(-0.71%) |
Aug 26, 2004 | 37.90 | 37.98 | 37.50 | 37.67 | 354,700 | +0.02(+0.04%) |
Aug 25, 2004 | 37.05 | 37.76 | 36.85 | 37.66 | 369,545 | +0.69(+1.87%) |
Aug 24, 2004 | 37.30 | 37.30 | 36.88 | 36.96 | 584,336 | +0.31(+0.85%) |
Aug 23, 2004 | 36.52 | 36.73 | 36.25 | 36.65 | 460,059 | +0.23(+0.63%) |
Aug 20, 2004 | 36.12 | 36.53 | 35.90 | 36.42 | 281,264 | +0.33(+0.91%) |
Aug 19, 2004 | 36.14 | 36.22 | 35.81 | 36.10 | 312,793 | -0.01(-0.02%) |
Aug 18, 2004 | 35.88 | 36.20 | 35.71 | 36.10 | 755,249 | +0.23(+0.64%) |
Aug 17, 2004 | 35.85 | 36.31 | 35.85 | 35.88 | 346,818 | +0.00(+0.00%) |
Aug 16, 2004 | 35.59 | 36.01 | 35.49 | 35.88 | 422,093 | +0.40(+1.14%) |
Aug 13, 2004 | 35.21 | 35.55 | 35.21 | 35.47 | 401,599 | +0.26(+0.73%) |
Aug 12, 2004 | 35.52 | 35.55 | 34.98 | 35.21 | 746,185 | -0.18(-0.52%) |
Aug 11, 2004 | 35.62 | 35.67 | 34.88 | 35.40 | 876,636 | +0.33(+0.96%) |
Aug 10, 2004 | 34.56 | 35.09 | 34.56 | 35.06 | 276,009 | +0.50(+1.45%) |
Aug 09, 2004 | 34.48 | 34.86 | 34.25 | 34.56 | 323,697 | +0.24(+0.69%) |
Aug 06, 2004 | 35.17 | 35.18 | 34.22 | 34.32 | 563,579 | -0.90(-2.55%) |
Aug 05, 2004 | 35.66 | 35.78 | 35.21 | 35.22 | 552,807 | -0.46(-1.30%) |
Aug 04, 2004 | 35.59 | 36.04 | 35.36 | 35.69 | 576,979 | +0.19(+0.54%) |
Aug 03, 2004 | 35.57 | 35.57 | 35.17 | 35.49 | 664,998 | +0.06(+0.17%) |
Aug 02, 2004 | 35.02 | 35.56 | 34.75 | 35.43 | 735,544 | +0.34(+0.98%) |
Jul 30, 2004 | 35.24 | 35.37 | 35.04 | 35.09 | 692,979 | -0.05(-0.15%) |
Jul 29, 2004 | 34.88 | 35.22 | 34.84 | 35.14 | 773,510 | +0.30(+0.87%) |
Jul 28, 2004 | 35.11 | 35.34 | 34.69 | 34.84 | 875,190 | -0.41(-1.17%) |
Jul 27, 2004 | 35.32 | 35.59 | 35.00 | 35.25 | 692,585 | +0.01(+0.02%) |
Jul 26, 2004 | 35.32 | 35.59 | 35.05 | 35.24 | 640,431 | -0.19(-0.54%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.26 | 35.43 | 775,743 | -0.30(-0.85%) |
Jul 22, 2004 | 36.54 | 36.61 | 35.56 | 35.74 | 1,034,018 | -0.80(-2.19%) |
Jul 21, 2004 | 38.06 | 38.14 | 36.39 | 36.54 | 1,166,045 | -1.58(-4.13%) |
Jul 20, 2004 | 37.76 | 38.25 | 37.68 | 38.11 | 1,185,094 | +0.43(+1.13%) |
Jul 19, 2004 | 37.79 | 37.98 | 37.39 | 37.69 | 588,934 | -0.17(-0.44%) |
Jul 16, 2004 | 38.68 | 38.68 | 37.85 | 37.85 | 360,743 | -0.66(-1.72%) |
Jul 15, 2004 | 38.71 | 38.98 | 38.48 | 38.52 | 409,088 | -0.11(-0.28%) |
Jul 14, 2004 | 38.35 | 38.86 | 38.04 | 38.62 | 671,435 | +0.19(+0.50%) |
Jul 13, 2004 | 38.35 | 38.65 | 38.25 | 38.43 | 558,325 | +0.16(+0.42%) |
Jul 12, 2004 | 37.53 | 38.63 | 37.38 | 38.27 | 1,432,070 | +1.04(+2.80%) |
Jul 09, 2004 | 37.38 | 37.57 | 37.15 | 37.23 | 411,715 | -0.17(-0.47%) |
Jul 08, 2004 | 37.91 | 37.92 | 37.31 | 37.41 | 566,338 | -0.58(-1.52%) |
Jul 07, 2004 | 38.20 | 38.51 | 37.82 | 37.98 | 477,400 | -0.24(-0.64%) |
Jul 06, 2004 | 38.99 | 38.99 | 38.01 | 38.23 | 300,707 | -0.91(-2.31%) |
Jul 02, 2004 | 39.61 | 39.66 | 39.07 | 39.13 | 209,010 | -0.59(-1.48%) |
Jul 01, 2004 | 40.09 | 40.18 | 39.49 | 39.72 | 325,930 | -0.53(-1.31%) |
Jun 30, 2004 | 39.68 | 40.24 | 39.43 | 40.24 | 554,515 | +0.46(+1.15%) |
Jun 29, 2004 | 39.02 | 39.80 | 39.02 | 39.79 | 292,036 | +0.39(+0.99%) |
Jun 28, 2004 | 39.51 | 39.72 | 39.18 | 39.40 | 238,437 | -0.02(-0.04%) |
Jun 25, 2004 | 39.38 | 39.73 | 39.27 | 39.42 | 554,121 | -0.02(-0.06%) |
Jun 24, 2004 | 39.01 | 39.50 | 39.01 | 39.44 | 488,435 | +0.62(+1.59%) |
Jun 23, 2004 | 38.40 | 38.82 | 38.26 | 38.82 | 224,775 | +0.46(+1.19%) |
Jun 22, 2004 | 37.91 | 38.46 | 37.82 | 38.36 | 331,053 | +0.33(+0.86%) |
Jun 21, 2004 | 38.17 | 38.21 | 37.96 | 38.04 | 368,231 | -0.21(-0.54%) |
Jun 18, 2004 | 38.30 | 38.49 | 38.07 | 38.24 | 255,778 | -0.03(-0.08%) |
Jun 17, 2004 | 38.36 | 38.44 | 38.03 | 38.27 | 219,914 | -0.19(-0.49%) |
Jun 16, 2004 | 38.10 | 38.59 | 37.99 | 38.46 | 268,127 | +0.30(+0.80%) |
Jun 15, 2004 | 38.08 | 38.50 | 38.08 | 38.16 | 465,183 | +0.14(+0.38%) |
Jun 14, 2004 | 38.82 | 38.84 | 37.98 | 38.01 | 331,316 | -1.04(-2.67%) |
Jun 10, 2004 | 38.97 | 39.38 | 38.82 | 39.06 | 410,664 | +0.15(+0.39%) |
Jun 09, 2004 | 38.95 | 39.07 | 38.84 | 38.91 | 316,865 | +0.05(+0.14%) |
Jun 08, 2004 | 39.01 | 39.09 | 38.75 | 38.85 | 403,176 | -0.18(-0.47%) |
Jun 07, 2004 | 38.25 | 39.29 | 38.22 | 39.03 | 617,704 | +0.87(+2.27%) |
Jun 04, 2004 | 37.60 | 38.43 | 37.60 | 38.17 | 438,120 | +0.68(+1.81%) |
Jun 03, 2004 | 37.73 | 37.73 | 37.16 | 37.49 | 391,615 | -0.39(-1.02%) |
Jun 02, 2004 | 37.93 | 38.05 | 37.60 | 37.88 | 315,946 | -0.05(-0.14%) |
Jun 01, 2004 | 37.40 | 37.93 | 37.30 | 37.93 | 534,152 | +0.53(+1.42%) |
May 28, 2004 | 37.42 | 37.42 | 37.11 | 37.40 | 323,040 | -0.01(-0.02%) |
May 27, 2004 | 37.21 | 37.79 | 36.99 | 37.41 | 336,571 | +0.08(+0.22%) |
May 26, 2004 | 37.54 | 37.60 | 37.18 | 37.32 | 249,604 | -0.37(-0.99%) |
May 25, 2004 | 36.57 | 37.89 | 36.51 | 37.69 | 498,288 | +1.12(+3.06%) |
May 24, 2004 | 36.29 | 36.62 | 36.23 | 36.58 | 280,607 | +0.33(+0.90%) |
May 21, 2004 | 35.80 | 36.46 | 35.80 | 36.25 | 245,006 | +0.17(+0.46%) |
May 20, 2004 | 36.20 | 36.45 | 35.88 | 36.08 | 372,304 | -0.23(-0.63%) |
May 19, 2004 | 36.83 | 37.09 | 36.22 | 36.31 | 396,870 | -0.24(-0.65%) |
May 18, 2004 | 36.10 | 36.55 | 36.10 | 36.55 | 412,372 | +0.46(+1.29%) |
May 17, 2004 | 36.12 | 36.12 | 35.67 | 36.08 | 481,867 | -0.23(-0.63%) |
May 14, 2004 | 36.44 | 36.44 | 35.80 | 36.31 | 568,703 | -0.24(-0.67%) |
May 13, 2004 | 36.02 | 36.66 | 35.84 | 36.55 | 664,472 | +0.25(+0.69%) |
May 12, 2004 | 36.04 | 36.30 | 35.84 | 36.30 | 1,285,067 | +0.00(+0.00%) |
May 11, 2004 | 35.78 | 36.55 | 35.69 | 36.30 | 1,075,531 | +0.72(+2.01%) |
May 10, 2004 | 35.80 | 35.94 | 35.23 | 35.59 | 785,202 | -0.40(-1.12%) |
May 07, 2004 | 35.81 | 36.59 | 35.81 | 35.99 | 1,303,459 | +0.17(+0.47%) |
May 06, 2004 | 34.78 | 36.15 | 34.75 | 35.82 | 1,803,324 | +1.04(+3.00%) |
May 05, 2004 | 34.24 | 34.94 | 34.21 | 34.78 | 843,136 | +0.43(+1.26%) |
May 04, 2004 | 33.95 | 34.44 | 33.40 | 34.35 | 1,442,317 | +0.21(+0.60%) |
May 03, 2004 | 34.98 | 35.02 | 33.93 | 34.14 | 1,537,955 | -0.94(-2.69%) |
Apr 30, 2004 | 35.28 | 35.36 | 34.92 | 35.08 | 703,358 | -0.05(-0.15%) |
Apr 29, 2004 | 35.97 | 36.04 | 35.09 | 35.14 | 817,650 | -0.85(-2.37%) |
Apr 28, 2004 | 36.50 | 36.54 | 35.86 | 35.99 | 533,101 | -0.61(-1.66%) |
Apr 27, 2004 | 36.73 | 36.83 | 36.42 | 36.60 | 546,501 | -0.13(-0.35%) |
Apr 26, 2004 | 37.34 | 37.39 | 36.69 | 36.73 | 355,094 | -0.57(-1.53%) |
Apr 23, 2004 | 37.07 | 37.48 | 36.96 | 37.30 | 847,603 | +0.04(+0.10%) |
Apr 22, 2004 | 37.98 | 37.98 | 36.97 | 37.26 | 1,220,170 | -0.84(-2.20%) |
Apr 21, 2004 | 38.25 | 38.62 | 37.19 | 38.10 | 1,142,267 | +0.03(+0.08%) |
Apr 20, 2004 | 36.54 | 38.75 | 36.39 | 38.07 | 2,010,364 | +2.15(+5.98%) |
Apr 19, 2004 | 35.28 | 36.20 | 35.24 | 35.92 | 892,006 | +0.84(+2.41%) |
Apr 16, 2004 | 35.41 | 35.42 | 34.71 | 35.08 | 418,678 | -0.36(-1.01%) |
Apr 15, 2004 | 35.35 | 35.43 | 34.85 | 35.43 | 547,421 | +0.24(+0.67%) |
Apr 14, 2004 | 35.48 | 35.69 | 35.02 | 35.20 | 968,858 | -0.47(-1.32%) |
Apr 13, 2004 | 36.52 | 36.52 | 35.47 | 35.67 | 506,302 | -0.80(-2.19%) |
Apr 12, 2004 | 36.51 | 36.69 | 36.29 | 36.47 | 648,182 | -0.08(-0.21%) |
Apr 08, 2004 | 36.08 | 36.70 | 36.07 | 36.55 | 732,391 | +0.69(+1.93%) |
Apr 07, 2004 | 36.11 | 36.11 | 35.55 | 35.85 | 982,520 | -0.36(-0.99%) |
Apr 06, 2004 | 36.80 | 36.87 | 35.97 | 36.21 | 1,040,717 | -0.49(-1.33%) |
Apr 05, 2004 | 36.52 | 36.83 | 36.35 | 36.70 | 738,828 | +0.20(+0.54%) |
Apr 02, 2004 | 36.69 | 36.76 | 36.50 | 36.50 | 476,218 | +0.01(+0.02%) |
Apr 01, 2004 | 36.59 | 36.77 | 36.42 | 36.49 | 545,056 | -0.14(-0.37%) |
Mar 31, 2004 | 36.67 | 36.77 | 36.36 | 36.63 | 292,693 | +0.04(+0.10%) |
Mar 30, 2004 | 36.84 | 36.93 | 36.48 | 36.59 | 911,580 | -0.41(-1.11%) |
Mar 29, 2004 | 36.39 | 37.00 | 36.39 | 37.00 | 849,836 | +0.72(+1.99%) |
Mar 26, 2004 | 36.16 | 36.55 | 35.93 | 36.28 | 700,730 | +0.17(+0.46%) |
Mar 25, 2004 | 35.88 | 36.13 | 35.88 | 36.11 | 467,942 | +0.37(+1.02%) |
Mar 24, 2004 | 35.93 | 36.04 | 35.66 | 35.75 | 566,207 | -0.03(-0.08%) |
Mar 23, 2004 | 36.08 | 36.16 | 35.62 | 35.78 | 339,724 | +0.00(+0.00%) |
Mar 22, 2004 | 35.84 | 35.92 | 35.40 | 35.78 | 750,257 | -0.21(-0.59%) |
Mar 19, 2004 | 36.50 | 36.50 | 35.81 | 35.99 | 937,986 | -0.51(-1.40%) |
Mar 18, 2004 | 37.27 | 37.30 | 36.25 | 36.50 | 909,347 | -0.75(-2.02%) |
Mar 17, 2004 | 37.22 | 37.55 | 37.18 | 37.25 | 323,959 | +0.24(+0.64%) |
Mar 16, 2004 | 36.96 | 37.16 | 36.89 | 37.02 | 523,249 | +0.13(+0.35%) |
Mar 15, 2004 | 37.22 | 37.26 | 36.82 | 36.89 | 559,244 | -0.49(-1.32%) |
Mar 12, 2004 | 36.99 | 37.46 | 36.82 | 37.38 | 677,346 | +0.55(+1.49%) |
Mar 11, 2004 | 36.61 | 37.49 | 36.43 | 36.83 | 760,635 | +0.22(+0.60%) |
Mar 10, 2004 | 38.02 | 38.02 | 36.33 | 36.61 | 1,375,187 | -1.41(-3.70%) |
Mar 09, 2004 | 38.52 | 38.54 | 38.01 | 38.02 | 418,415 | -0.42(-1.09%) |
Mar 08, 2004 | 39.20 | 39.43 | 38.37 | 38.44 | 353,255 | -0.79(-2.02%) |
Mar 05, 2004 | 38.86 | 39.50 | 38.84 | 39.23 | 395,031 | -0.15(-0.39%) |
Mar 04, 2004 | 39.65 | 39.66 | 39.25 | 39.38 | 305,699 | -0.24(-0.60%) |
Mar 03, 2004 | 39.70 | 39.75 | 39.55 | 39.62 | 348,394 | -0.20(-0.50%) |
Mar 02, 2004 | 40.24 | 40.34 | 39.79 | 39.82 | 545,844 | -0.43(-1.06%) |
Mar 01, 2004 | 40.24 | 40.34 | 39.86 | 40.24 | 369,808 | +0.14(+0.34%) |
Feb 27, 2004 | 39.51 | 40.42 | 39.49 | 40.11 | 648,445 | +0.54(+1.37%) |
Feb 26, 2004 | 39.77 | 39.77 | 39.48 | 39.57 | 310,166 | -0.14(-0.35%) |
Feb 25, 2004 | 39.54 | 39.73 | 39.46 | 39.70 | 418,809 | +0.05(+0.13%) |
Feb 24, 2004 | 39.70 | 39.96 | 39.45 | 39.65 | 417,889 | -0.08(-0.21%) |
Feb 23, 2004 | 39.89 | 39.98 | 39.58 | 39.73 | 544,137 | -0.28(-0.70%) |
Feb 20, 2004 | 40.31 | 40.34 | 39.97 | 40.02 | 811,607 | -0.29(-0.72%) |
Feb 19, 2004 | 40.50 | 40.50 | 40.27 | 40.31 | 380,317 | -0.10(-0.25%) |
Feb 18, 2004 | 40.46 | 40.53 | 40.27 | 40.40 | 187,597 | +0.05(+0.11%) |
Feb 17, 2004 | 40.42 | 40.59 | 40.23 | 40.36 | 639,774 | -0.02(-0.04%) |
Feb 13, 2004 | 40.50 | 40.53 | 40.19 | 40.37 | 320,544 | -0.02(-0.06%) |
Feb 12, 2004 | 40.34 | 40.48 | 40.28 | 40.40 | 215,710 | +0.05(+0.13%) |
Feb 11, 2004 | 40.60 | 40.63 | 40.21 | 40.34 | 948,233 | -0.30(-0.73%) |
Feb 10, 2004 | 40.60 | 40.68 | 40.42 | 40.64 | 372,567 | +0.16(+0.40%) |
Feb 09, 2004 | 40.05 | 40.88 | 39.82 | 40.48 | 601,546 | +0.81(+2.03%) |
Feb 06, 2004 | 39.60 | 39.78 | 39.49 | 39.67 | 274,301 | +0.08(+0.19%) |
Feb 05, 2004 | 39.57 | 39.77 | 39.38 | 39.60 | 421,699 | +0.03(+0.08%) |
Feb 04, 2004 | 39.58 | 39.74 | 39.32 | 39.57 | 622,171 | -0.11(-0.29%) |
Feb 03, 2004 | 39.66 | 39.87 | 39.52 | 39.68 | 492,377 | -0.03(-0.08%) |
Feb 02, 2004 | 39.76 | 40.08 | 39.58 | 39.71 | 705,854 | -0.17(-0.42%) |
Jan 30, 2004 | 38.82 | 40.63 | 38.44 | 39.88 | 1,332,492 | +1.10(+2.83%) |
Jan 29, 2004 | 38.59 | 39.20 | 38.02 | 38.78 | 2,664,721 | +1.24(+3.31%) |
Jan 28, 2004 | 39.63 | 39.63 | 36.65 | 37.54 | 3,914,187 | -2.17(-5.46%) |
Jan 27, 2004 | 41.07 | 41.07 | 39.69 | 39.71 | 455,724 | -1.35(-3.30%) |
Jan 26, 2004 | 40.57 | 41.09 | 40.53 | 41.07 | 200,734 | +0.46(+1.12%) |
Jan 23, 2004 | 40.23 | 40.61 | 40.23 | 40.61 | 711,371 | +0.38(+0.95%) |
Jan 22, 2004 | 41.38 | 41.52 | 39.80 | 40.23 | 784,019 | -1.18(-2.85%) |
Jan 21, 2004 | 41.43 | 41.45 | 40.65 | 41.41 | 630,053 | -0.18(-0.42%) |
Jan 20, 2004 | 41.20 | 41.74 | 41.19 | 41.58 | 451,520 | +0.37(+0.90%) |
Jan 16, 2004 | 41.37 | 41.42 | 41.14 | 41.21 | 563,711 | -0.27(-0.66%) |
Jan 15, 2004 | 41.03 | 41.62 | 40.72 | 41.49 | 497,631 | +0.73(+1.79%) |
Jan 14, 2004 | 40.70 | 40.91 | 40.50 | 40.75 | 355,226 | -0.06(-0.15%) |
Jan 13, 2004 | 40.91 | 40.99 | 40.45 | 40.82 | 631,761 | -0.09(-0.22%) |
Jan 12, 2004 | 40.91 | 41.11 | 40.75 | 40.91 | 402,913 | -0.01(-0.02%) |
Jan 09, 2004 | 41.03 | 41.41 | 40.88 | 40.91 | 969,515 | -0.14(-0.35%) |
Jan 08, 2004 | 41.49 | 41.53 | 41.03 | 41.06 | 745,922 | -0.39(-0.94%) |
Jan 07, 2004 | 41.32 | 41.45 | 41.03 | 41.45 | 426,428 | +0.15(+0.37%) |
Jan 06, 2004 | 41.38 | 41.50 | 41.18 | 41.30 | 1,148,573 | -0.08(-0.20%) |
Jan 05, 2004 | 41.31 | 41.49 | 41.23 | 41.38 | 264,580 | -0.03(-0.07%) |
Jan 02, 2004 | 40.98 | 41.49 | 40.98 | 41.41 | 395,294 | +0.40(+0.98%) |
Dec 31, 2003 | 40.94 | 41.02 | 40.76 | 41.01 | 306,487 | +0.05(+0.11%) |
Dec 30, 2003 | 40.46 | 41.00 | 40.38 | 40.96 | 257,617 | +0.50(+1.24%) |
Dec 29, 2003 | 40.37 | 40.55 | 40.30 | 40.46 | 176,299 | +0.09(+0.23%) |
Dec 26, 2003 | 40.31 | 40.53 | 40.28 | 40.37 | 70,808 | +0.18(+0.45%) |
Dec 24, 2003 | 40.23 | 40.32 | 40.06 | 40.18 | 69,757 | +0.03(+0.08%) |
Dec 23, 2003 | 39.92 | 40.15 | 39.83 | 40.15 | 245,137 | +0.23(+0.57%) |
Dec 22, 2003 | 39.47 | 39.93 | 39.47 | 39.93 | 459,797 | +0.44(+1.12%) |
Dec 19, 2003 | 39.81 | 39.88 | 39.39 | 39.48 | 490,669 | -0.30(-0.75%) |
Dec 18, 2003 | 39.62 | 39.93 | 39.62 | 39.78 | 457,957 | +0.20(+0.50%) |
Dec 17, 2003 | 39.99 | 39.99 | 39.45 | 39.58 | 347,869 | -0.43(-1.08%) |
Dec 16, 2003 | 40.37 | 40.42 | 39.75 | 40.02 | 482,130 | -0.56(-1.37%) |
Dec 15, 2003 | 40.80 | 40.87 | 40.42 | 40.57 | 653,831 | +0.00(+0.00%) |
Dec 12, 2003 | 40.33 | 40.34 | 40.24 | 40.57 | 383,076 | +0.24(+0.58%) |
Dec 11, 2003 | 39.87 | 40.34 | 39.81 | 40.34 | 447,842 | +0.30(+0.76%) |
Dec 10, 2003 | 39.67 | 40.03 | 39.45 | 40.03 | 710,583 | +0.25(+0.63%) |
Dec 09, 2003 | 40.03 | 40.03 | 39.69 | 39.78 | 580,395 | -0.11(-0.27%) |
Dec 08, 2003 | 39.54 | 39.93 | 39.33 | 39.89 | 463,344 | +0.26(+0.65%) |
Dec 05, 2003 | 38.90 | 39.61 | 38.78 | 39.63 | 519,833 | +0.78(+2.00%) |
Dec 04, 2003 | 39.43 | 39.54 | 38.65 | 38.85 | 590,379 | -0.49(-1.24%) |
Dec 03, 2003 | 40.60 | 40.70 | 39.33 | 39.34 | 640,563 | -1.29(-3.17%) |
Dec 02, 2003 | 41.09 | 41.18 | 40.42 | 40.63 | 477,006 | -0.45(-1.09%) |
Dec 01, 2003 | 40.51 | 41.07 | 40.50 | 41.07 | 311,348 | +0.69(+1.72%) |
Nov 28, 2003 | 40.14 | 40.44 | 40.14 | 40.38 | 117,182 | +0.25(+0.63%) |
Nov 26, 2003 | 40.21 | 40.31 | 39.91 | 40.13 | 236,992 | +0.05(+0.13%) |
Nov 25, 2003 | 39.89 | 40.27 | 39.77 | 40.08 | 460,979 | +0.18(+0.46%) |
Nov 24, 2003 | 39.43 | 39.96 | 39.43 | 39.89 | 655,539 | +0.46(+1.18%) |
Nov 21, 2003 | 39.30 | 39.54 | 39.32 | 39.43 | 860,608 | +0.13(+0.33%) |
Nov 20, 2003 | 39.93 | 40.00 | 39.12 | 39.30 | 1,158,031 | -1.00(-2.49%) |
Nov 19, 2003 | 40.66 | 40.76 | 40.18 | 40.31 | 442,718 | -0.53(-1.29%) |
Nov 18, 2003 | 41.85 | 42.06 | 40.81 | 40.83 | 306,356 | -0.91(-2.17%) |
Nov 17, 2003 | 41.85 | 41.85 | 41.14 | 41.74 | 452,965 | -0.81(-1.91%) |
Nov 14, 2003 | 43.31 | 43.32 | 42.60 | 42.55 | 305,699 | -0.68(-1.57%) |
Nov 13, 2003 | 42.43 | 43.37 | 42.09 | 43.23 | 405,146 | +0.80(+1.88%) |
Nov 12, 2003 | 41.83 | 42.42 | 41.83 | 42.43 | 385,572 | +0.58(+1.38%) |
Nov 11, 2003 | 41.94 | 41.97 | 41.74 | 41.85 | 471,489 | -0.02(-0.04%) |
Nov 10, 2003 | 42.72 | 42.72 | 41.78 | 41.87 | 660,925 | -0.78(-1.82%) |
Nov 07, 2003 | 43.08 | 43.08 | 42.55 | 42.64 | 416,576 | -0.33(-0.76%) |
Nov 06, 2003 | 43.31 | 43.31 | 42.54 | 42.97 | 287,964 | -0.43(-1.00%) |
Nov 05, 2003 | 43.26 | 43.40 | 42.96 | 43.40 | 204,281 | +0.02(+0.04%) |
Nov 04, 2003 | 43.58 | 43.58 | 43.26 | 43.39 | 418,713 | -0.21(-0.47%) |
Nov 03, 2003 | 43.31 | 43.71 | 43.31 | 43.59 | 264,070 | +0.16(+0.37%) |
Oct 31, 2003 | 42.91 | 43.58 | 42.86 | 43.43 | 289,146 | +0.39(+0.90%) |
Oct 30, 2003 | 42.90 | 43.05 | 42.44 | 43.05 | 298,736 | +0.32(+0.75%) |
Oct 29, 2003 | 43.20 | 43.20 | 42.59 | 42.73 | 566,470 | -0.51(-1.18%) |
Oct 28, 2003 | 42.49 | 43.24 | 42.47 | 43.24 | 467,022 | +0.91(+2.16%) |
Oct 27, 2003 | 42.48 | 42.86 | 42.17 | 42.32 | 346,818 | -0.14(-0.34%) |
Oct 24, 2003 | 41.68 | 42.52 | 41.67 | 42.47 | 470,832 | +0.78(+1.88%) |
Oct 23, 2003 | 41.71 | 42.35 | 41.05 | 41.68 | 376,902 | -0.03(-0.07%) |
Oct 22, 2003 | 40.19 | 42.00 | 39.89 | 41.71 | 1,026,661 | +0.84(+2.07%) |
Oct 21, 2003 | 40.50 | 40.89 | 39.96 | 40.87 | 493,559 | +0.41(+1.02%) |
Oct 20, 2003 | 40.36 | 40.69 | 40.27 | 40.46 | 395,294 | +0.10(+0.25%) |
Oct 17, 2003 | 41.25 | 41.29 | 40.28 | 40.36 | 263,135 | -0.97(-2.34%) |
Oct 16, 2003 | 41.56 | 41.63 | 41.25 | 41.33 | 346,555 | -0.80(-1.90%) |
Oct 15, 2003 | 41.30 | 42.41 | 41.30 | 42.13 | 570,148 | +0.95(+2.31%) |
Oct 14, 2003 | 41.06 | 41.19 | 40.83 | 41.17 | 266,419 | +0.12(+0.30%) |
Oct 13, 2003 | 40.72 | 41.36 | 40.68 | 41.05 | 240,670 | +0.33(+0.82%) |
Oct 10, 2003 | 40.91 | 40.98 | 40.72 | 40.72 | 569,360 | -0.35(-0.85%) |
Oct 09, 2003 | 41.73 | 42.06 | 40.75 | 41.07 | 661,188 | -0.66(-1.59%) |
Oct 08, 2003 | 41.86 | 41.87 | 41.68 | 41.73 | 682,338 | +0.24(+0.59%) |
Oct 07, 2003 | 41.39 | 41.39 | 41.22 | 41.49 | 245,531 | +0.09(+0.22%) |
Oct 06, 2003 | 40.95 | 41.55 | 40.85 | 41.39 | 407,117 | +0.44(+1.08%) |
Oct 03, 2003 | 40.53 | 41.14 | 40.53 | 40.95 | 233,445 | +0.67(+1.66%) |
Oct 02, 2003 | 40.16 | 40.31 | 39.84 | 40.28 | 318,442 | -0.18(-0.45%) |