Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 58.52 | 58.91 | 58.24 | 58.73 | 1,770,631 | +0.35(+0.60%) |
Oct 28, 2004 | 58.46 | 58.78 | 58.25 | 58.38 | 1,305,429 | -0.32(-0.54%) |
Oct 27, 2004 | 57.92 | 58.83 | 57.41 | 58.70 | 2,164,621 | +0.71(+1.22%) |
Oct 26, 2004 | 56.13 | 57.99 | 56.10 | 57.99 | 2,511,638 | +1.86(+3.32%) |
Oct 25, 2004 | 55.61 | 56.19 | 55.18 | 56.13 | 1,910,543 | +0.55(+0.99%) |
Oct 22, 2004 | 56.39 | 56.44 | 55.16 | 55.58 | 1,817,603 | -0.65(-1.16%) |
Oct 21, 2004 | 56.33 | 57.09 | 55.66 | 56.23 | 4,862,768 | +1.25(+2.27%) |
Oct 20, 2004 | 55.38 | 55.72 | 53.84 | 54.98 | 3,414,537 | -0.76(-1.36%) |
Oct 19, 2004 | 55.62 | 56.37 | 55.04 | 55.73 | 2,058,870 | +0.25(+0.44%) |
Oct 18, 2004 | 55.46 | 55.73 | 55.15 | 55.49 | 1,564,279 | -0.18(-0.31%) |
Oct 15, 2004 | 55.50 | 55.67 | 54.99 | 55.66 | 2,081,980 | +0.55(+1.00%) |
Oct 14, 2004 | 56.16 | 56.16 | 55.00 | 55.11 | 3,203,664 | -1.13(-2.01%) |
Oct 13, 2004 | 57.56 | 57.72 | 56.21 | 56.24 | 1,691,004 | -1.11(-1.94%) |
Oct 12, 2004 | 56.85 | 57.54 | 56.77 | 57.36 | 2,302,649 | -0.88(-1.52%) |
Oct 11, 2004 | 58.18 | 58.36 | 58.07 | 58.24 | 608,630 | +0.17(+0.29%) |
Oct 08, 2004 | 58.56 | 58.57 | 57.88 | 58.08 | 1,537,527 | -0.74(-1.26%) |
Oct 07, 2004 | 59.36 | 59.58 | 58.82 | 58.82 | 1,625,569 | -0.97(-1.62%) |
Oct 06, 2004 | 59.31 | 59.79 | 59.20 | 59.79 | 1,537,402 | +0.61(+1.02%) |
Oct 05, 2004 | 59.63 | 59.71 | 59.04 | 59.18 | 1,490,429 | -0.45(-0.75%) |
Oct 04, 2004 | 59.70 | 60.11 | 59.59 | 59.63 | 1,112,390 | +0.26(+0.44%) |
Oct 01, 2004 | 59.14 | 59.60 | 59.00 | 59.37 | 1,681,333 | +0.53(+0.89%) |
Sep 30, 2004 | 59.29 | 59.33 | 58.52 | 58.84 | 2,093,911 | -0.51(-0.86%) |
Sep 29, 2004 | 59.70 | 60.11 | 59.27 | 59.35 | 2,681,693 | -0.35(-0.59%) |
Sep 28, 2004 | 58.81 | 59.71 | 58.50 | 59.70 | 2,517,667 | +1.20(+2.06%) |
Sep 27, 2004 | 58.36 | 58.75 | 58.04 | 58.50 | 1,442,076 | -0.10(-0.18%) |
Sep 24, 2004 | 58.06 | 58.80 | 58.03 | 58.60 | 983,153 | +0.67(+1.15%) |
Sep 23, 2004 | 58.34 | 58.42 | 57.92 | 57.93 | 1,541,421 | -0.54(-0.93%) |
Sep 22, 2004 | 58.32 | 58.69 | 58.23 | 58.47 | 1,901,249 | -0.44(-0.74%) |
Sep 21, 2004 | 58.06 | 59.02 | 57.92 | 58.91 | 1,830,665 | +0.99(+1.70%) |
Sep 20, 2004 | 58.08 | 58.24 | 57.68 | 57.92 | 969,840 | -0.34(-0.59%) |
Sep 17, 2004 | 58.15 | 58.52 | 57.96 | 58.27 | 1,430,270 | +0.45(+0.77%) |
Sep 16, 2004 | 57.13 | 58.20 | 57.13 | 57.82 | 1,299,777 | -0.13(-0.22%) |
Sep 15, 2004 | 59.00 | 59.15 | 57.88 | 57.95 | 2,352,761 | -0.59(-1.01%) |
Sep 14, 2004 | 57.92 | 58.56 | 57.88 | 58.54 | 2,031,239 | +0.18(+0.30%) |
Sep 13, 2004 | 57.73 | 58.64 | 57.49 | 58.36 | 2,123,928 | +0.60(+1.03%) |
Sep 10, 2004 | 56.13 | 57.80 | 56.13 | 57.77 | 4,135,701 | +2.34(+4.22%) |
Sep 09, 2004 | 55.38 | 55.56 | 54.71 | 55.42 | 1,644,785 | +0.12(+0.22%) |
Sep 08, 2004 | 55.97 | 56.21 | 55.27 | 55.30 | 1,785,577 | -0.65(-1.17%) |
Sep 07, 2004 | 55.02 | 56.31 | 54.99 | 55.96 | 1,918,832 | +1.35(+2.48%) |
Sep 03, 2004 | 54.99 | 55.47 | 54.56 | 54.60 | 973,859 | -0.47(-0.85%) |
Sep 02, 2004 | 54.48 | 55.16 | 54.19 | 55.07 | 954,518 | +0.68(+1.26%) |
Sep 01, 2004 | 53.98 | 54.86 | 53.58 | 54.39 | 1,114,023 | +0.44(+0.81%) |
Aug 31, 2004 | 54.26 | 54.54 | 53.75 | 53.95 | 1,792,735 | -0.29(-0.53%) |
Aug 30, 2004 | 54.69 | 54.86 | 54.20 | 54.24 | 1,094,932 | -0.64(-1.16%) |
Aug 27, 2004 | 55.32 | 55.38 | 54.78 | 54.88 | 1,638,003 | -0.53(-0.95%) |
Aug 26, 2004 | 55.50 | 55.65 | 55.11 | 55.40 | 2,040,157 | -0.72(-1.29%) |
Aug 25, 2004 | 56.03 | 56.13 | 55.26 | 56.13 | 1,880,149 | +0.02(+0.04%) |
Aug 24, 2004 | 56.32 | 56.38 | 55.66 | 56.10 | 910,308 | +0.14(+0.24%) |
Aug 23, 2004 | 56.44 | 56.67 | 55.96 | 55.97 | 1,106,487 | -0.45(-0.79%) |
Aug 20, 2004 | 55.73 | 56.59 | 55.70 | 56.41 | 1,820,115 | +0.72(+1.29%) |
Aug 19, 2004 | 55.73 | 56.09 | 55.52 | 55.70 | 1,509,897 | -0.11(-0.20%) |
Aug 18, 2004 | 55.42 | 55.85 | 55.07 | 55.81 | 1,674,049 | +0.38(+0.69%) |
Aug 17, 2004 | 55.73 | 56.42 | 55.25 | 55.42 | 2,188,609 | +0.07(+0.13%) |
Aug 16, 2004 | 54.00 | 55.62 | 54.00 | 55.35 | 2,259,068 | +1.19(+2.21%) |
Aug 13, 2004 | 53.50 | 54.30 | 53.50 | 54.16 | 1,957,264 | +0.66(+1.24%) |
Aug 12, 2004 | 53.47 | 53.63 | 53.17 | 53.50 | 1,987,533 | -0.13(-0.24%) |
Aug 11, 2004 | 53.57 | 53.70 | 52.91 | 53.62 | 2,652,807 | -0.72(-1.32%) |
Aug 10, 2004 | 52.96 | 54.34 | 52.80 | 54.34 | 2,045,432 | +2.01(+3.83%) |
Aug 09, 2004 | 52.67 | 52.81 | 52.16 | 52.34 | 1,483,899 | -0.18(-0.33%) |
Aug 06, 2004 | 52.92 | 53.27 | 52.19 | 52.51 | 2,892,441 | -0.78(-1.46%) |
Aug 05, 2004 | 54.54 | 54.54 | 53.29 | 53.29 | 1,604,218 | -1.25(-2.29%) |
Aug 04, 2004 | 54.57 | 55.01 | 54.08 | 54.54 | 1,114,651 | -0.33(-0.61%) |
Aug 03, 2004 | 55.23 | 55.73 | 54.85 | 54.88 | 1,659,731 | -0.48(-0.86%) |
Aug 02, 2004 | 54.64 | 55.52 | 54.41 | 55.35 | 1,412,310 | +0.16(+0.29%) |
Jul 30, 2004 | 54.97 | 55.19 | 54.53 | 55.19 | 1,296,009 | +0.27(+0.49%) |
Jul 29, 2004 | 54.38 | 55.28 | 54.17 | 54.92 | 1,443,206 | +0.94(+1.74%) |
Jul 28, 2004 | 54.37 | 55.19 | 53.62 | 53.98 | 1,853,146 | -0.59(-1.08%) |
Jul 27, 2004 | 54.46 | 54.72 | 53.86 | 54.57 | 1,869,599 | +0.23(+0.42%) |
Jul 26, 2004 | 54.48 | 54.70 | 53.97 | 54.34 | 1,593,543 | +0.22(+0.41%) |
Jul 23, 2004 | 54.96 | 55.30 | 53.83 | 54.12 | 2,421,713 | -1.06(-1.92%) |
Jul 22, 2004 | 52.56 | 55.37 | 52.56 | 55.18 | 5,722,462 | +2.63(+5.00%) |
Jul 21, 2004 | 52.93 | 53.44 | 52.49 | 52.55 | 2,723,391 | -0.25(-0.47%) |
Jul 20, 2004 | 52.03 | 52.95 | 51.97 | 52.80 | 2,440,301 | +0.88(+1.70%) |
Jul 19, 2004 | 52.55 | 52.55 | 51.70 | 51.91 | 3,309,038 | -0.65(-1.24%) |
Jul 16, 2004 | 52.89 | 53.28 | 52.48 | 52.57 | 1,475,609 | -0.08(-0.15%) |
Jul 15, 2004 | 52.69 | 53.04 | 52.45 | 52.65 | 1,210,479 | -0.05(-0.09%) |
Jul 14, 2004 | 52.55 | 53.42 | 52.32 | 52.69 | 1,411,556 | -0.18(-0.35%) |
Jul 13, 2004 | 53.14 | 53.30 | 52.71 | 52.88 | 1,322,133 | -0.34(-0.64%) |
Jul 12, 2004 | 52.88 | 53.67 | 52.77 | 53.22 | 1,661,238 | +0.34(+0.65%) |
Jul 09, 2004 | 53.90 | 53.98 | 52.61 | 52.88 | 2,523,068 | -0.91(-1.69%) |
Jul 08, 2004 | 54.54 | 54.54 | 53.64 | 53.78 | 1,547,701 | -0.73(-1.34%) |
Jul 07, 2004 | 54.13 | 54.94 | 54.13 | 54.52 | 1,576,085 | +0.49(+0.91%) |
Jul 06, 2004 | 54.21 | 54.53 | 53.64 | 54.02 | 1,279,556 | -0.19(-0.35%) |
Jul 02, 2004 | 54.63 | 54.75 | 54.05 | 54.21 | 1,278,426 | -0.41(-0.76%) |
Jul 01, 2004 | 54.90 | 55.12 | 54.20 | 54.63 | 1,724,161 | +0.18(+0.34%) |
Jun 30, 2004 | 54.25 | 54.76 | 53.99 | 54.45 | 1,738,227 | +0.20(+0.37%) |
Jun 29, 2004 | 54.78 | 54.79 | 53.86 | 54.25 | 2,340,076 | -0.72(-1.30%) |
Jun 28, 2004 | 55.97 | 56.28 | 54.86 | 54.96 | 3,239,961 | -0.98(-1.75%) |
Jun 25, 2004 | 55.73 | 56.31 | 55.58 | 55.94 | 1,800,648 | +0.06(+0.11%) |
Jun 24, 2004 | 56.15 | 56.44 | 55.67 | 55.88 | 1,593,794 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.41 | 55.43 | 56.27 | 2,383,030 | -0.04(-0.07%) |
Jun 22, 2004 | 56.05 | 56.48 | 55.27 | 56.31 | 2,353,389 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.13 | 56.44 | 56.44 | 1,188,877 | -0.40(-0.70%) |
Jun 18, 2004 | 56.73 | 57.57 | 56.65 | 56.83 | 2,715,981 | -0.48(-0.83%) |
Jun 17, 2004 | 56.53 | 57.42 | 56.35 | 57.31 | 2,372,982 | +0.60(+1.05%) |
Jun 16, 2004 | 56.35 | 56.84 | 56.32 | 56.71 | 1,361,444 | +0.36(+0.64%) |
Jun 15, 2004 | 56.33 | 56.71 | 56.11 | 56.36 | 2,344,723 | +0.42(+0.75%) |
Jun 14, 2004 | 55.66 | 56.29 | 55.39 | 55.93 | 2,088,511 | +0.07(+0.13%) |
Jun 10, 2004 | 56.05 | 56.35 | 55.42 | 55.86 | 2,005,869 | -0.52(-0.92%) |
Jun 09, 2004 | 56.88 | 57.19 | 56.05 | 56.38 | 1,821,245 | -0.50(-0.88%) |
Jun 08, 2004 | 56.69 | 57.20 | 56.55 | 56.88 | 1,637,626 | -0.33(-0.58%) |
Jun 07, 2004 | 55.85 | 57.29 | 55.85 | 57.22 | 1,987,281 | +1.59(+2.86%) |
Jun 04, 2004 | 55.02 | 55.85 | 54.89 | 55.62 | 1,739,232 | +1.23(+2.27%) |
Jun 03, 2004 | 54.99 | 55.15 | 54.29 | 54.39 | 1,593,794 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.89 | 54.76 | 55.47 | 1,394,350 | +0.23(+0.42%) |
Jun 01, 2004 | 55.58 | 55.62 | 54.57 | 55.24 | 2,057,489 | -0.54(-0.97%) |
May 28, 2004 | 55.77 | 56.09 | 55.58 | 55.78 | 1,228,691 | +0.06(+0.10%) |
May 27, 2004 | 55.06 | 56.00 | 55.06 | 55.73 | 2,752,780 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.70 | 54.95 | 1,759,955 | -0.18(-0.33%) |
May 25, 2004 | 53.59 | 55.29 | 53.17 | 55.14 | 3,440,912 | +1.51(+2.82%) |
May 24, 2004 | 53.82 | 53.86 | 53.04 | 53.62 | 1,829,660 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.86 | 53.30 | 53.48 | 1,748,903 | +0.23(+0.43%) |
May 20, 2004 | 52.61 | 53.53 | 52.56 | 53.25 | 2,158,216 | +0.70(+1.33%) |
May 19, 2004 | 52.84 | 53.91 | 52.49 | 52.55 | 2,905,377 | +0.23(+0.44%) |
May 18, 2004 | 51.68 | 52.39 | 51.64 | 52.32 | 2,136,488 | +0.84(+1.62%) |
May 17, 2004 | 51.59 | 51.83 | 51.29 | 51.48 | 2,128,073 | -0.94(-1.79%) |
May 14, 2004 | 52.28 | 52.87 | 52.06 | 52.42 | 1,905,394 | +0.21(+0.41%) |
May 13, 2004 | 51.36 | 52.67 | 51.16 | 52.21 | 3,943,667 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.56 | 50.59 | 51.43 | 4,275,613 | +0.95(+1.88%) |
May 11, 2004 | 49.64 | 50.66 | 49.49 | 50.48 | 3,872,078 | +1.40(+2.86%) |
May 10, 2004 | 50.64 | 50.76 | 48.69 | 49.08 | 5,878,325 | -1.85(-3.63%) |
May 07, 2004 | 52.07 | 52.59 | 50.76 | 50.93 | 4,830,741 | -2.01(-3.79%) |
May 06, 2004 | 53.05 | 53.16 | 52.40 | 52.93 | 2,735,071 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.04 | 53.07 | 53.32 | 2,383,658 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.70 | 52.22 | 53.20 | 2,964,783 | +0.95(+1.81%) |
May 03, 2004 | 52.07 | 52.65 | 51.36 | 52.25 | 2,784,806 | +0.07(+0.14%) |
Apr 30, 2004 | 52.75 | 53.00 | 51.79 | 52.18 | 1,746,517 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.94 | 52.26 | 52.61 | 2,769,861 | -0.26(-0.50%) |
Apr 28, 2004 | 54.35 | 54.36 | 52.67 | 52.87 | 3,307,280 | -1.62(-2.97%) |
Apr 27, 2004 | 54.06 | 55.62 | 54.06 | 54.48 | 3,065,887 | +0.60(+1.11%) |
Apr 26, 2004 | 54.94 | 55.02 | 53.51 | 53.89 | 4,372,698 | -0.93(-1.70%) |
Apr 23, 2004 | 56.13 | 56.20 | 54.70 | 54.82 | 3,971,926 | -1.43(-2.55%) |
Apr 22, 2004 | 56.38 | 57.05 | 54.38 | 56.25 | 9,597,932 | -0.62(-1.09%) |
Apr 21, 2004 | 57.31 | 57.31 | 55.20 | 56.87 | 4,096,767 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.23 | 57.28 | 57.31 | 2,437,789 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.88 | 58.74 | 2,544,419 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.70 | 58.70 | 3,586,099 | +1.58(+2.77%) |
Apr 15, 2004 | 58.32 | 58.35 | 56.53 | 57.11 | 4,508,968 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.68 | 58.24 | 2,969,305 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.63 | 59.41 | 59.80 | 2,727,661 | -1.93(-3.12%) |
Apr 12, 2004 | 60.79 | 61.84 | 60.77 | 61.72 | 2,632,209 | +1.68(+2.80%) |
Apr 08, 2004 | 60.40 | 60.97 | 59.68 | 60.04 | 1,546,068 | -0.36(-0.59%) |
Apr 07, 2004 | 61.15 | 61.15 | 59.80 | 60.40 | 1,688,366 | -0.76(-1.25%) |
Apr 06, 2004 | 60.35 | 61.43 | 60.11 | 61.17 | 1,955,255 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.88 | 59.40 | 60.67 | 3,169,126 | +0.96(+1.61%) |
Apr 02, 2004 | 61.55 | 61.56 | 59.12 | 59.71 | 3,019,166 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.46 | 59.76 | 60.51 | 2,061,633 | +0.45(+0.76%) |
Mar 31, 2004 | 60.63 | 60.75 | 59.87 | 60.06 | 2,432,765 | -0.28(-0.46%) |
Mar 30, 2004 | 59.47 | 61.08 | 59.17 | 60.34 | 4,027,438 | +0.87(+1.46%) |
Mar 29, 2004 | 58.86 | 59.72 | 58.68 | 59.47 | 1,825,767 | +0.83(+1.41%) |
Mar 26, 2004 | 57.45 | 59.21 | 57.27 | 58.64 | 2,460,396 | +1.15(+2.01%) |
Mar 25, 2004 | 57.34 | 57.71 | 56.85 | 57.49 | 2,641,503 | +0.57(+0.99%) |
Mar 24, 2004 | 56.93 | 57.21 | 55.73 | 56.92 | 3,943,793 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.68 | 56.83 | 57.13 | 2,001,599 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.29 | 57.09 | 2,778,778 | -0.56(-0.97%) |
Mar 19, 2004 | 58.44 | 59.11 | 57.49 | 57.65 | 2,327,894 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.71 | 58.78 | 2,191,121 | +0.39(+0.67%) |
Mar 17, 2004 | 58.08 | 58.70 | 57.63 | 58.39 | 1,998,082 | +0.49(+0.84%) |
Mar 16, 2004 | 58.32 | 58.36 | 57.49 | 57.91 | 2,627,311 | -0.03(-0.05%) |
Mar 15, 2004 | 58.52 | 58.52 | 57.73 | 57.94 | 2,498,953 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.65 | 57.40 | 58.52 | 2,202,550 | +1.31(+2.28%) |
Mar 11, 2004 | 58.72 | 58.73 | 57.14 | 57.22 | 3,386,153 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.81 | 58.72 | 58.79 | 5,801,210 | +0.82(+1.41%) |
Mar 09, 2004 | 59.25 | 59.59 | 57.73 | 57.97 | 3,374,221 | -1.27(-2.15%) |
Mar 08, 2004 | 59.18 | 59.72 | 57.96 | 59.25 | 3,898,830 | +0.50(+0.85%) |
Mar 05, 2004 | 57.92 | 58.92 | 57.53 | 58.74 | 2,750,394 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.74 | 58.44 | 2,823,113 | +1.67(+2.95%) |
Mar 03, 2004 | 56.27 | 56.85 | 56.21 | 56.77 | 1,821,245 | +0.24(+0.42%) |
Mar 02, 2004 | 56.53 | 57.01 | 56.36 | 56.53 | 1,948,598 | -0.18(-0.31%) |
Mar 01, 2004 | 56.57 | 56.85 | 56.20 | 56.71 | 1,704,317 | +0.40(+0.71%) |
Feb 27, 2004 | 55.59 | 56.83 | 55.59 | 56.31 | 2,162,611 | -0.22(-0.39%) |
Feb 26, 2004 | 56.17 | 57.02 | 55.73 | 56.53 | 2,401,869 | +0.18(+0.32%) |
Feb 25, 2004 | 54.78 | 56.49 | 54.68 | 56.35 | 2,565,770 | +1.68(+3.07%) |
Feb 24, 2004 | 55.62 | 55.62 | 54.17 | 54.67 | 3,284,547 | -1.06(-1.90%) |
Feb 23, 2004 | 56.73 | 56.73 | 55.54 | 55.73 | 2,347,612 | -0.90(-1.59%) |
Feb 20, 2004 | 57.53 | 57.56 | 56.10 | 56.63 | 2,536,883 | -0.90(-1.56%) |
Feb 19, 2004 | 57.41 | 57.92 | 57.26 | 57.53 | 1,886,931 | +0.48(+0.84%) |
Feb 18, 2004 | 57.30 | 57.50 | 56.85 | 57.05 | 1,258,708 | -0.37(-0.64%) |
Feb 17, 2004 | 58.52 | 58.52 | 56.65 | 57.41 | 3,356,638 | -0.75(-1.29%) |
Feb 13, 2004 | 58.51 | 58.59 | 57.59 | 58.16 | 1,589,775 | -0.36(-0.61%) |
Feb 12, 2004 | 58.76 | 59.08 | 58.35 | 58.52 | 1,709,090 | -0.56(-0.94%) |
Feb 11, 2004 | 58.00 | 59.31 | 57.16 | 59.08 | 3,055,086 | +1.69(+2.94%) |
Feb 10, 2004 | 57.59 | 57.74 | 57.05 | 57.39 | 1,351,020 | -0.20(-0.35%) |
Feb 09, 2004 | 58.12 | 58.72 | 57.53 | 57.59 | 2,217,873 | +0.55(+0.96%) |
Feb 06, 2004 | 55.30 | 57.21 | 55.23 | 57.04 | 1,706,703 | +1.58(+2.86%) |
Feb 05, 2004 | 56.19 | 56.36 | 55.00 | 55.46 | 2,289,336 | -0.73(-1.30%) |
Feb 04, 2004 | 56.13 | 56.75 | 55.95 | 56.19 | 1,549,208 | -0.94(-1.64%) |
Feb 03, 2004 | 56.85 | 57.29 | 56.73 | 57.13 | 1,987,156 | +0.22(+0.38%) |
Feb 02, 2004 | 56.49 | 57.57 | 56.33 | 56.91 | 2,139,251 | +0.32(+0.56%) |
Jan 30, 2004 | 56.05 | 57.14 | 55.75 | 56.59 | 2,852,376 | +1.18(+2.13%) |
Jan 29, 2004 | 55.97 | 56.04 | 55.01 | 55.42 | 3,316,699 | -0.64(-1.14%) |
Jan 28, 2004 | 58.14 | 58.25 | 55.66 | 56.05 | 3,404,113 | -2.24(-3.84%) |
Jan 27, 2004 | 58.52 | 58.60 | 57.83 | 58.29 | 2,991,033 | -0.35(-0.60%) |
Jan 26, 2004 | 57.92 | 58.72 | 57.24 | 58.64 | 5,054,927 | -0.33(-0.55%) |
Jan 23, 2004 | 58.60 | 59.16 | 58.41 | 58.97 | 4,033,341 | -0.07(-0.12%) |
Jan 22, 2004 | 56.40 | 59.08 | 56.40 | 59.04 | 8,273,914 | +3.42(+6.16%) |
Jan 21, 2004 | 54.26 | 55.77 | 54.04 | 55.62 | 5,804,852 | +1.55(+2.87%) |
Jan 20, 2004 | 54.14 | 55.54 | 53.57 | 54.06 | 6,665,928 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.74 | 53.23 | 53.56 | 3,772,230 | +0.14(+0.25%) |
Jan 15, 2004 | 51.75 | 53.86 | 51.74 | 53.43 | 7,245,295 | +1.84(+3.57%) |
Jan 14, 2004 | 51.21 | 51.63 | 50.68 | 51.59 | 1,970,326 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.48 | 50.53 | 51.21 | 2,472,453 | +0.09(+0.17%) |
Jan 12, 2004 | 51.17 | 51.54 | 50.93 | 51.12 | 3,626,415 | +0.15(+0.30%) |
Jan 09, 2004 | 51.49 | 51.49 | 50.89 | 50.97 | 3,084,475 | -0.64(-1.25%) |
Jan 08, 2004 | 50.96 | 51.72 | 50.70 | 51.62 | 4,614,970 | +0.73(+1.44%) |
Jan 07, 2004 | 50.66 | 50.92 | 50.36 | 50.89 | 3,052,197 | +0.16(+0.31%) |
Jan 06, 2004 | 49.72 | 50.85 | 49.46 | 50.73 | 4,192,470 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.76 | 3,743,093 | +1.81(+3.77%) |
Jan 02, 2004 | 48.83 | 49.05 | 47.80 | 47.96 | 1,688,994 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.80 | 1,234,217 | +0.17(+0.34%) |
Dec 30, 2003 | 48.88 | 49.00 | 48.45 | 48.63 | 1,239,492 | -0.33(-0.68%) |
Dec 29, 2003 | 48.25 | 49.13 | 48.25 | 48.97 | 1,667,015 | +0.85(+1.77%) |
Dec 26, 2003 | 48.31 | 48.42 | 47.92 | 48.12 | 352,041 | -0.18(-0.36%) |
Dec 24, 2003 | 48.05 | 48.55 | 47.86 | 48.29 | 499,238 | -0.02(-0.03%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.85 | 48.31 | 1,333,939 | +0.12(+0.25%) |
Dec 22, 2003 | 47.54 | 48.23 | 47.54 | 48.19 | 2,817,461 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.69 | 46.87 | 47.54 | 3,179,048 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.28 | 45.80 | 47.21 | 4,313,040 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.19 | 44.62 | 45.02 | 1,546,696 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,725 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.58 | 44.05 | 44.16 | 3,110,222 | -0.63(-1.40%) |
Dec 12, 2003 | 44.89 | 44.89 | 44.51 | 44.79 | 1,657,093 | +0.21(+0.46%) |
Dec 11, 2003 | 44.23 | 44.99 | 44.21 | 44.58 | 3,746,358 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.65 | 43.91 | 44.03 | 4,651,643 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,842 | -1.11(-2.37%) |
Dec 08, 2003 | 47.10 | 47.45 | 46.69 | 47.04 | 1,596,306 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.98 | 47.10 | 1,305,429 | -0.75(-1.56%) |
Dec 04, 2003 | 48.05 | 48.08 | 47.59 | 47.85 | 1,419,092 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.53 | 48.05 | 2,391,821 | +0.64(+1.36%) |
Dec 02, 2003 | 47.91 | 47.93 | 47.37 | 47.41 | 2,059,749 | -0.53(-1.10%) |
Dec 01, 2003 | 47.78 | 48.05 | 47.57 | 47.93 | 2,018,931 | +0.38(+0.80%) |
Nov 28, 2003 | 47.45 | 47.65 | 47.08 | 47.55 | 749,296 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,986,025 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.46 | 46.72 | 46.73 | 2,018,429 | +0.09(+0.19%) |
Nov 24, 2003 | 45.24 | 46.78 | 45.22 | 46.64 | 2,920,323 | +1.66(+3.68%) |
Nov 21, 2003 | 45.40 | 45.86 | 44.99 | 44.99 | 2,353,892 | -0.41(-0.91%) |
Nov 20, 2003 | 46.06 | 46.38 | 45.38 | 45.40 | 2,044,176 | -0.81(-1.76%) |
Nov 19, 2003 | 45.82 | 46.27 | 45.03 | 46.21 | 2,406,641 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.55 | 45.80 | 45.90 | 1,965,553 | -0.24(-0.52%) |
Nov 17, 2003 | 45.66 | 46.86 | 45.57 | 46.14 | 3,201,278 | -0.72(-1.53%) |
Nov 14, 2003 | 47.81 | 48.13 | 46.86 | 46.86 | 1,943,700 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.65 | 47.83 | 2,313,953 | -0.28(-0.58%) |
Nov 12, 2003 | 47.41 | 48.16 | 47.37 | 48.11 | 1,963,921 | +0.76(+1.60%) |
Nov 11, 2003 | 47.20 | 47.81 | 47.35 | 47.35 | 2,623,794 | +0.15(+0.32%) |
Nov 10, 2003 | 47.65 | 47.91 | 47.08 | 47.20 | 2,768,354 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.76 | 47.77 | 2,453,991 | -0.76(-1.56%) |
Nov 06, 2003 | 48.79 | 48.81 | 47.82 | 48.53 | 2,654,942 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.79 | 2,249,899 | -0.33(-0.68%) |
Nov 04, 2003 | 48.74 | 49.32 | 48.74 | 49.13 | 3,036,623 | -0.09(-0.18%) |