Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 68.33 | 68.60 | 67.14 | 67.22 | 11,852 | -1.94(-2.80%) |
Nov 29, 2004 | 68.60 | 69.55 | 68.45 | 69.16 | 11,886 | -0.23(-0.34%) |
Nov 26, 2004 | 69.75 | 69.75 | 67.54 | 69.39 | 4,299 | +0.35(+0.51%) |
Nov 24, 2004 | 67.34 | 69.90 | 67.34 | 69.04 | 8,227 | -0.63(-0.91%) |
Nov 23, 2004 | 68.49 | 69.83 | 67.66 | 69.67 | 13,943 | +1.27(+1.85%) |
Nov 22, 2004 | 69.20 | 69.20 | 67.22 | 68.41 | 19,506 | +0.12(+0.17%) |
Nov 19, 2004 | 67.34 | 68.80 | 66.51 | 68.29 | 6,929 | +0.51(+0.76%) |
Nov 18, 2004 | 67.46 | 69.20 | 66.94 | 67.77 | 11,262 | -0.43(-0.64%) |
Nov 17, 2004 | 68.17 | 68.84 | 66.39 | 68.21 | 20,147 | -1.38(-1.99%) |
Nov 16, 2004 | 70.70 | 70.78 | 68.92 | 69.59 | 15,342 | -1.11(-1.57%) |
Nov 15, 2004 | 70.62 | 71.17 | 70.15 | 70.70 | 13,622 | -0.28(-0.39%) |
Nov 12, 2004 | 72.40 | 72.40 | 70.19 | 70.98 | 9,829 | -0.47(-0.66%) |
Nov 11, 2004 | 73.55 | 73.55 | 69.20 | 71.45 | 18,984 | -1.86(-2.53%) |
Nov 10, 2004 | 71.45 | 73.55 | 71.45 | 73.31 | 23,283 | +0.24(+0.32%) |
Nov 09, 2004 | 69.99 | 73.15 | 67.66 | 73.07 | 37,007 | +2.81(+4.00%) |
Nov 08, 2004 | 72.16 | 72.32 | 70.19 | 70.27 | 26,706 | -0.43(-0.61%) |
Nov 05, 2004 | 69.59 | 71.73 | 69.12 | 70.70 | 31,055 | +1.40(+2.03%) |
Nov 04, 2004 | 65.20 | 69.47 | 64.29 | 69.30 | 57,458 | +6.27(+9.94%) |
Nov 03, 2004 | 61.92 | 63.90 | 61.60 | 63.03 | 12,274 | +1.34(+2.18%) |
Nov 02, 2004 | 59.51 | 61.80 | 59.15 | 61.68 | 12,307 | +1.62(+2.70%) |
Nov 01, 2004 | 61.45 | 63.50 | 59.75 | 60.06 | 25,475 | -2.25(-3.62%) |
Oct 29, 2004 | 64.06 | 64.65 | 61.41 | 62.32 | 38,154 | -1.23(-1.93%) |
Oct 28, 2004 | 57.49 | 65.12 | 56.39 | 63.54 | 46,196 | +5.34(+9.17%) |
Oct 27, 2004 | 52.63 | 58.52 | 52.63 | 58.20 | 31,848 | +4.82(+9.04%) |
Oct 26, 2004 | 53.18 | 53.54 | 52.12 | 53.38 | 24,109 | -0.28(-0.52%) |
Oct 25, 2004 | 53.38 | 54.17 | 53.18 | 53.66 | 13,268 | +0.04(+0.07%) |
Oct 22, 2004 | 54.96 | 54.96 | 52.99 | 53.62 | 19,169 | -1.30(-2.38%) |
Oct 21, 2004 | 54.61 | 55.36 | 54.45 | 54.92 | 21,361 | +0.32(+0.58%) |
Oct 20, 2004 | 53.97 | 54.92 | 53.50 | 54.61 | 8,244 | +0.24(+0.44%) |
Oct 19, 2004 | 55.04 | 56.43 | 54.37 | 54.37 | 8,295 | -0.99(-1.79%) |
Oct 18, 2004 | 54.92 | 56.27 | 54.88 | 55.36 | 8,193 | -0.08(-0.14%) |
Oct 15, 2004 | 55.87 | 56.19 | 55.28 | 55.44 | 9,256 | +0.24(+0.43%) |
Oct 14, 2004 | 55.44 | 55.91 | 54.84 | 55.20 | 23,452 | -0.24(-0.43%) |
Oct 13, 2004 | 55.08 | 56.43 | 54.84 | 55.44 | 16,421 | -0.95(-1.68%) |
Oct 12, 2004 | 56.31 | 56.47 | 55.12 | 56.39 | 10,301 | +0.59(+1.06%) |
Oct 11, 2004 | 56.03 | 56.23 | 55.36 | 55.79 | 10,301 | +0.36(+0.64%) |
Oct 08, 2004 | 56.23 | 56.54 | 55.40 | 55.44 | 12,290 | -0.79(-1.41%) |
Oct 07, 2004 | 57.49 | 57.81 | 56.03 | 56.23 | 17,382 | -0.71(-1.25%) |
Oct 06, 2004 | 56.66 | 57.49 | 55.75 | 56.94 | 27,633 | +0.04(+0.07%) |
Oct 05, 2004 | 57.41 | 58.52 | 56.47 | 56.90 | 27,481 | -0.71(-1.24%) |
Oct 04, 2004 | 58.13 | 58.84 | 57.37 | 57.61 | 30,280 | -0.51(-0.88%) |
Oct 01, 2004 | 56.11 | 58.32 | 56.11 | 58.13 | 21,951 | +1.19(+2.08%) |
Sep 30, 2004 | 55.71 | 57.34 | 55.71 | 56.94 | 10,368 | +0.59(+1.05%) |
Sep 29, 2004 | 56.11 | 57.06 | 55.44 | 56.35 | 13,639 | +0.04(+0.07%) |
Sep 28, 2004 | 54.76 | 56.70 | 54.65 | 56.31 | 22,558 | +1.34(+2.45%) |
Sep 27, 2004 | 55.36 | 55.60 | 53.30 | 54.96 | 22,996 | -1.11(-1.97%) |
Sep 24, 2004 | 56.19 | 56.62 | 55.79 | 56.07 | 9,846 | +0.12(+0.21%) |
Sep 23, 2004 | 55.79 | 56.62 | 55.75 | 55.95 | 7,553 | +0.04(+0.07%) |
Sep 22, 2004 | 56.23 | 56.66 | 55.75 | 55.91 | 23,957 | -1.15(-2.01%) |
Sep 21, 2004 | 56.47 | 57.30 | 55.75 | 57.06 | 22,457 | +0.47(+0.84%) |
Sep 20, 2004 | 57.53 | 57.61 | 55.75 | 56.58 | 33,146 | -1.62(-2.79%) |
Sep 17, 2004 | 57.73 | 59.39 | 56.35 | 58.20 | 19,304 | +1.46(+2.58%) |
Sep 16, 2004 | 56.43 | 58.17 | 56.15 | 56.74 | 20,130 | +0.32(+0.56%) |
Sep 15, 2004 | 58.52 | 58.52 | 56.23 | 56.43 | 51,136 | -0.44(-0.77%) |
Sep 14, 2004 | 60.54 | 61.57 | 56.47 | 56.86 | 43,195 | -4.39(-7.17%) |
Sep 13, 2004 | 61.88 | 62.40 | 60.74 | 61.25 | 13,083 | -0.20(-0.32%) |
Sep 10, 2004 | 66.35 | 66.35 | 60.54 | 61.45 | 21,698 | -3.48(-5.36%) |
Sep 09, 2004 | 62.32 | 65.52 | 62.32 | 64.93 | 9,458 | +1.86(+2.95%) |
Sep 08, 2004 | 61.88 | 63.46 | 61.88 | 63.07 | 9,390 | +0.91(+1.46%) |
Sep 07, 2004 | 63.03 | 63.78 | 62.08 | 62.16 | 8,328 | -0.04(-0.06%) |
Sep 03, 2004 | 61.09 | 63.03 | 61.09 | 62.20 | 4,821 | +0.71(+1.16%) |
Sep 02, 2004 | 61.29 | 62.24 | 61.09 | 61.49 | 5,968 | +0.32(+0.52%) |
Sep 01, 2004 | 61.49 | 64.25 | 60.93 | 61.17 | 6,727 | +0.43(+0.72%) |
Aug 31, 2004 | 62.44 | 62.67 | 60.42 | 60.74 | 10,082 | -1.70(-2.72%) |
Aug 30, 2004 | 61.96 | 63.82 | 61.76 | 62.44 | 14,111 | +0.55(+0.90%) |
Aug 27, 2004 | 62.71 | 63.07 | 61.21 | 61.88 | 5,900 | -0.71(-1.14%) |
Aug 26, 2004 | 62.87 | 63.86 | 62.59 | 62.59 | 8,261 | -0.67(-1.06%) |
Aug 25, 2004 | 61.80 | 63.27 | 61.09 | 63.27 | 10,739 | +1.58(+2.56%) |
Aug 24, 2004 | 63.66 | 63.70 | 60.98 | 61.68 | 8,244 | +0.16(+0.26%) |
Aug 23, 2004 | 63.11 | 63.11 | 61.13 | 61.53 | 7,654 | -0.79(-1.27%) |
Aug 20, 2004 | 60.54 | 62.63 | 60.10 | 62.32 | 6,820 | +2.53(+4.23%) |
Aug 19, 2004 | 60.66 | 61.92 | 59.71 | 59.79 | 7,418 | -1.50(-2.45%) |
Aug 18, 2004 | 62.75 | 62.91 | 59.79 | 61.29 | 16,833 | -2.02(-3.19%) |
Aug 17, 2004 | 65.36 | 65.36 | 62.74 | 63.31 | 5,580 | -1.34(-2.08%) |
Aug 16, 2004 | 63.94 | 64.65 | 62.60 | 64.65 | 8,160 | +1.62(+2.57%) |
Aug 13, 2004 | 62.48 | 63.46 | 62.48 | 63.03 | 8,396 | +0.40(+0.63%) |
Aug 12, 2004 | 62.04 | 63.23 | 61.80 | 62.63 | 3,844 | -0.08(-0.13%) |
Aug 11, 2004 | 62.59 | 63.15 | 61.72 | 62.71 | 9,222 | -1.42(-2.22%) |
Aug 10, 2004 | 62.48 | 64.25 | 62.36 | 64.14 | 4,214 | +2.61(+4.24%) |
Aug 09, 2004 | 63.27 | 63.27 | 60.89 | 61.53 | 4,411 | +0.04(+0.06%) |
Aug 06, 2004 | 62.87 | 64.85 | 61.41 | 61.49 | 13,251 | -2.81(-4.37%) |
Aug 05, 2004 | 62.87 | 66.07 | 61.68 | 64.29 | 14,212 | +1.03(+1.62%) |
Aug 04, 2004 | 63.70 | 64.73 | 62.87 | 63.27 | 6,642 | -1.42(-2.20%) |
Aug 03, 2004 | 63.11 | 65.48 | 63.11 | 64.69 | 4,383 | +0.43(+0.67%) |
Aug 02, 2004 | 64.18 | 65.40 | 63.70 | 64.26 | 11,582 | -0.55(-0.85%) |
Jul 30, 2004 | 64.06 | 65.24 | 64.02 | 64.81 | 5,597 | +0.04(+0.06%) |
Jul 29, 2004 | 65.84 | 66.07 | 64.14 | 64.77 | 6,288 | -0.08(-0.12%) |
Jul 28, 2004 | 64.33 | 66.43 | 62.63 | 64.85 | 10,048 | -0.04(-0.06%) |
Jul 27, 2004 | 64.14 | 65.24 | 62.75 | 64.89 | 13,454 | +2.02(+3.21%) |
Jul 26, 2004 | 62.63 | 63.98 | 62.08 | 62.87 | 9,272 | +0.79(+1.27%) |
Jul 23, 2004 | 62.28 | 62.59 | 60.74 | 62.08 | 6,777 | +0.47(+0.77%) |
Jul 22, 2004 | 64.06 | 64.22 | 59.83 | 61.61 | 15,039 | -2.85(-4.42%) |
Jul 21, 2004 | 65.09 | 66.51 | 64.45 | 64.45 | 9,492 | -1.54(-2.34%) |
Jul 20, 2004 | 63.74 | 66.19 | 63.74 | 65.99 | 3,321 | +1.94(+3.02%) |
Jul 19, 2004 | 64.49 | 65.84 | 63.46 | 64.06 | 8,682 | +0.12(+0.19%) |
Jul 16, 2004 | 63.31 | 64.45 | 63.31 | 63.94 | 8,092 | +0.04(+0.06%) |
Jul 15, 2004 | 63.66 | 64.81 | 63.11 | 63.90 | 15,275 | +0.28(+0.43%) |
Jul 14, 2004 | 63.39 | 66.39 | 63.27 | 63.62 | 17,079 | +0.04(+0.06%) |
Jul 13, 2004 | 66.59 | 66.83 | 63.50 | 63.58 | 16,691 | -2.69(-4.06%) |
Jul 12, 2004 | 64.97 | 67.02 | 64.97 | 66.27 | 12,476 | -0.22(-0.33%) |
Jul 09, 2004 | 65.05 | 66.79 | 64.69 | 66.49 | 7,654 | +1.76(+2.72%) |
Jul 08, 2004 | 63.70 | 67.02 | 63.58 | 64.73 | 7,974 | +0.83(+1.30%) |
Jul 07, 2004 | 64.25 | 65.24 | 63.86 | 63.90 | 8,784 | -1.03(-1.58%) |
Jul 06, 2004 | 67.42 | 67.46 | 64.37 | 64.93 | 23,351 | -3.48(-5.09%) |
Jul 02, 2004 | 66.23 | 68.68 | 66.23 | 68.41 | 6,052 | +2.06(+3.10%) |
Jul 01, 2004 | 70.23 | 70.23 | 66.23 | 66.35 | 10,250 | -3.24(-4.66%) |
Jun 30, 2004 | 66.51 | 70.15 | 66.51 | 69.59 | 8,868 | +1.42(+2.09%) |
Jun 29, 2004 | 68.41 | 70.30 | 67.66 | 68.17 | 14,685 | -1.11(-1.60%) |
Jun 28, 2004 | 67.02 | 70.42 | 66.63 | 69.28 | 36,619 | +0.95(+1.39%) |
Jun 25, 2004 | 66.39 | 68.39 | 64.77 | 68.33 | 27,296 | +2.97(+4.54%) |
Jun 24, 2004 | 63.98 | 66.23 | 63.27 | 65.36 | 22,069 | +2.69(+4.29%) |
Jun 23, 2004 | 63.19 | 64.33 | 62.28 | 62.67 | 21,850 | +0.00(+0.00%) |
Jun 22, 2004 | 63.78 | 64.25 | 61.33 | 62.67 | 26,824 | +0.00(+0.00%) |
Jun 21, 2004 | 61.61 | 63.70 | 61.61 | 62.67 | 8,918 | +1.07(+1.73%) |
Jun 18, 2004 | 60.58 | 62.87 | 60.58 | 61.61 | 13,487 | -0.87(-1.39%) |
Jun 17, 2004 | 62.52 | 62.99 | 60.14 | 62.48 | 3,253 | +0.20(+0.32%) |
Jun 16, 2004 | 62.91 | 63.27 | 60.42 | 62.28 | 9,492 | -0.55(-0.88%) |
Jun 15, 2004 | 59.91 | 63.27 | 59.91 | 62.83 | 8,244 | +2.45(+4.06%) |
Jun 14, 2004 | 63.19 | 63.27 | 59.95 | 60.38 | 9,390 | -1.98(-3.17%) |
Jun 10, 2004 | 62.28 | 63.15 | 61.05 | 62.36 | 8,278 | -0.91(-1.44%) |
Jun 09, 2004 | 60.26 | 63.39 | 60.26 | 63.27 | 9,745 | +1.82(+2.96%) |
Jun 08, 2004 | 61.25 | 63.50 | 60.66 | 61.45 | 9,424 | -1.58(-2.51%) |
Jun 07, 2004 | 62.48 | 64.02 | 61.57 | 63.03 | 6,727 | -0.24(-0.38%) |
Jun 04, 2004 | 61.29 | 63.66 | 61.29 | 63.27 | 7,856 | +2.41(+3.96%) |
Jun 03, 2004 | 61.05 | 63.19 | 60.74 | 60.85 | 13,353 | -1.78(-2.84%) |
Jun 02, 2004 | 63.31 | 64.29 | 62.44 | 62.63 | 7,350 | -0.67(-1.06%) |
Jun 01, 2004 | 65.24 | 65.24 | 63.23 | 63.31 | 22,862 | -0.24(-0.37%) |
May 28, 2004 | 63.58 | 64.45 | 62.87 | 63.54 | 8,834 | +0.51(+0.82%) |
May 27, 2004 | 60.30 | 63.82 | 60.30 | 63.03 | 16,354 | +1.19(+1.92%) |
May 26, 2004 | 61.41 | 62.87 | 61.41 | 61.84 | 8,059 | -0.43(-0.70%) |
May 25, 2004 | 62.85 | 63.03 | 61.65 | 62.28 | 11,026 | -0.32(-0.51%) |
May 24, 2004 | 61.65 | 63.23 | 61.17 | 62.59 | 7,806 | +0.95(+1.54%) |
May 21, 2004 | 61.09 | 62.91 | 61.09 | 61.65 | 6,271 | +0.00(+0.00%) |
May 20, 2004 | 62.91 | 62.95 | 61.33 | 61.65 | 7,114 | -0.63(-1.02%) |
May 19, 2004 | 59.15 | 63.27 | 59.15 | 62.28 | 17,298 | +2.69(+4.51%) |
May 18, 2004 | 61.80 | 61.80 | 59.31 | 59.59 | 8,632 | +0.16(+0.27%) |
May 17, 2004 | 59.71 | 60.46 | 58.32 | 59.43 | 10,857 | -1.34(-2.21%) |
May 14, 2004 | 61.92 | 62.04 | 60.74 | 60.78 | 12,156 | -0.20(-0.32%) |
May 13, 2004 | 63.70 | 64.33 | 60.89 | 60.97 | 13,032 | -2.41(-3.81%) |
May 12, 2004 | 63.27 | 64.10 | 60.74 | 63.39 | 23,907 | +0.91(+1.46%) |
May 11, 2004 | 68.68 | 68.68 | 61.33 | 62.48 | 31,966 | -5.38(-7.93%) |
May 10, 2004 | 61.68 | 68.41 | 58.56 | 67.85 | 49,922 | +6.48(+10.57%) |
May 07, 2004 | 61.41 | 62.44 | 58.92 | 61.37 | 66,377 | +5.93(+10.70%) |
May 06, 2004 | 55.16 | 56.01 | 53.62 | 55.44 | 6,423 | -0.28(-0.50%) |
May 05, 2004 | 57.34 | 57.34 | 55.20 | 55.71 | 5,648 | -0.83(-1.47%) |
May 04, 2004 | 54.71 | 57.34 | 54.71 | 56.54 | 14,971 | +2.02(+3.70%) |
May 03, 2004 | 54.13 | 55.36 | 53.97 | 54.53 | 17,450 | +0.44(+0.80%) |
Apr 30, 2004 | 56.07 | 56.07 | 53.54 | 54.09 | 12,880 | -1.30(-2.36%) |
Apr 29, 2004 | 53.34 | 57.02 | 53.34 | 55.40 | 13,774 | +1.38(+2.56%) |
Apr 28, 2004 | 56.39 | 57.06 | 51.40 | 54.01 | 45,875 | -3.24(-5.66%) |
Apr 27, 2004 | 57.14 | 58.17 | 56.15 | 57.26 | 9,492 | +0.20(+0.35%) |
Apr 26, 2004 | 55.79 | 57.93 | 55.79 | 57.06 | 6,659 | +0.91(+1.62%) |
Apr 23, 2004 | 58.78 | 59.98 | 55.95 | 56.15 | 14,432 | -2.45(-4.18%) |
Apr 22, 2004 | 57.85 | 58.68 | 56.23 | 58.60 | 7,199 | +1.86(+3.28%) |
Apr 21, 2004 | 60.30 | 60.30 | 55.95 | 56.74 | 15,022 | -0.59(-1.03%) |
Apr 20, 2004 | 60.89 | 61.21 | 57.14 | 57.34 | 8,295 | -3.20(-5.29%) |
Apr 19, 2004 | 61.05 | 61.05 | 57.14 | 60.54 | 6,204 | +2.14(+3.66%) |
Apr 16, 2004 | 58.13 | 60.58 | 56.74 | 58.40 | 5,698 | +0.24(+0.41%) |
Apr 15, 2004 | 60.78 | 61.09 | 56.74 | 58.17 | 15,595 | -3.40(-5.52%) |
Apr 14, 2004 | 62.48 | 62.67 | 60.97 | 61.57 | 17,584 | -0.91(-1.46%) |
Apr 13, 2004 | 63.11 | 63.27 | 61.61 | 62.48 | 7,957 | -0.75(-1.19%) |
Apr 12, 2004 | 64.10 | 64.44 | 62.52 | 63.23 | 4,754 | +0.00(+0.00%) |
Apr 08, 2004 | 63.70 | 66.03 | 62.55 | 63.23 | 7,249 | -1.07(-1.66%) |
Apr 07, 2004 | 63.13 | 65.36 | 61.49 | 64.29 | 13,369 | +2.02(+3.24%) |
Apr 06, 2004 | 62.95 | 63.86 | 62.16 | 62.28 | 5,833 | -1.82(-2.84%) |
Apr 05, 2004 | 64.06 | 64.10 | 63.23 | 64.10 | 7,603 | +0.47(+0.75%) |
Apr 02, 2004 | 63.19 | 64.06 | 63.11 | 63.62 | 9,188 | +1.15(+1.84%) |
Apr 01, 2004 | 62.08 | 63.19 | 61.88 | 62.48 | 5,934 | +0.36(+0.57%) |
Mar 31, 2004 | 63.54 | 64.57 | 62.12 | 62.12 | 13,892 | -1.27(-2.00%) |
Mar 30, 2004 | 60.30 | 63.90 | 60.30 | 63.39 | 23,485 | +3.12(+5.18%) |
Mar 29, 2004 | 59.23 | 62.40 | 58.09 | 60.26 | 19,759 | +2.49(+4.31%) |
Mar 26, 2004 | 57.73 | 58.32 | 57.41 | 57.77 | 5,597 | -0.20(-0.34%) |
Mar 25, 2004 | 57.34 | 57.97 | 56.54 | 57.97 | 9,576 | +0.63(+1.10%) |
Mar 24, 2004 | 57.55 | 57.97 | 56.78 | 57.34 | 9,981 | +0.00(+0.00%) |
Mar 23, 2004 | 58.52 | 58.80 | 57.02 | 57.34 | 12,274 | -0.08(-0.14%) |
Mar 22, 2004 | 57.06 | 58.01 | 56.47 | 57.41 | 15,679 | +0.47(+0.83%) |
Mar 19, 2004 | 58.60 | 59.11 | 56.19 | 56.94 | 16,286 | -0.28(-0.48%) |
Mar 18, 2004 | 57.34 | 58.72 | 56.94 | 57.22 | 21,546 | -1.03(-1.77%) |
Mar 17, 2004 | 56.54 | 58.24 | 56.54 | 58.24 | 12,122 | +1.03(+1.80%) |
Mar 16, 2004 | 56.94 | 59.31 | 56.70 | 57.22 | 16,134 | -0.59(-1.03%) |
Mar 15, 2004 | 57.81 | 58.72 | 56.58 | 57.81 | 28,914 | +0.08(+0.14%) |
Mar 12, 2004 | 57.41 | 59.31 | 56.94 | 57.73 | 15,544 | +0.51(+0.90%) |
Mar 11, 2004 | 57.81 | 59.98 | 57.14 | 57.22 | 22,541 | -0.87(-1.50%) |
Mar 10, 2004 | 59.55 | 59.91 | 57.53 | 58.09 | 28,830 | -0.95(-1.61%) |
Mar 09, 2004 | 59.65 | 60.30 | 58.92 | 59.04 | 22,356 | +0.32(+0.54%) |
Mar 08, 2004 | 60.24 | 60.38 | 58.52 | 58.72 | 18,411 | -0.95(-1.59%) |
Mar 05, 2004 | 57.04 | 60.18 | 56.54 | 59.67 | 16,370 | +2.37(+4.14%) |
Mar 04, 2004 | 57.18 | 57.77 | 56.35 | 57.30 | 8,446 | +0.16(+0.28%) |
Mar 03, 2004 | 57.10 | 57.85 | 56.35 | 57.14 | 8,126 | +0.00(+0.00%) |
Mar 02, 2004 | 57.34 | 58.76 | 56.19 | 57.14 | 14,330 | -0.67(-1.16%) |
Mar 01, 2004 | 59.23 | 59.27 | 57.37 | 57.81 | 14,701 | -0.20(-0.34%) |
Feb 27, 2004 | 59.19 | 59.71 | 57.73 | 58.01 | 15,915 | -1.11(-1.87%) |
Feb 26, 2004 | 59.11 | 59.31 | 57.53 | 59.11 | 11,178 | +0.99(+1.70%) |
Feb 25, 2004 | 57.22 | 59.31 | 56.70 | 58.13 | 12,442 | +0.08(+0.14%) |
Feb 24, 2004 | 56.23 | 59.31 | 56.19 | 58.05 | 11,987 | +1.70(+3.02%) |
Feb 23, 2004 | 55.44 | 57.69 | 55.40 | 56.35 | 28,004 | +0.55(+0.99%) |
Feb 20, 2004 | 57.49 | 58.68 | 55.79 | 55.79 | 36,333 | -3.16(-5.37%) |
Feb 19, 2004 | 59.71 | 60.30 | 58.88 | 58.96 | 15,527 | -0.36(-0.60%) |
Feb 18, 2004 | 61.09 | 61.09 | 58.40 | 59.31 | 23,603 | -1.62(-2.66%) |
Feb 17, 2004 | 59.55 | 61.92 | 59.55 | 60.93 | 15,679 | +0.67(+1.12%) |
Feb 13, 2004 | 63.86 | 63.86 | 60.14 | 60.26 | 29,386 | -3.12(-4.93%) |
Feb 12, 2004 | 62.08 | 64.06 | 62.04 | 63.39 | 9,964 | +0.04(+0.07%) |
Feb 11, 2004 | 64.37 | 64.65 | 61.33 | 63.34 | 22,373 | +0.67(+1.07%) |
Feb 10, 2004 | 62.87 | 62.87 | 61.49 | 62.67 | 8,750 | +0.75(+1.21%) |
Feb 09, 2004 | 62.99 | 62.99 | 61.10 | 61.92 | 12,762 | +0.55(+0.90%) |
Feb 06, 2004 | 58.32 | 63.27 | 58.32 | 61.37 | 16,843 | +0.55(+0.91%) |
Feb 05, 2004 | 57.85 | 61.49 | 55.79 | 60.81 | 35,018 | +1.50(+2.53%) |
Feb 04, 2004 | 61.84 | 63.19 | 59.00 | 59.31 | 19,506 | -3.84(-6.07%) |
Feb 03, 2004 | 66.23 | 66.23 | 62.08 | 63.15 | 15,629 | -0.24(-0.37%) |
Feb 02, 2004 | 63.27 | 65.92 | 63.19 | 63.39 | 14,836 | +0.08(+0.13%) |
Jan 30, 2004 | 65.01 | 66.15 | 62.75 | 63.31 | 19,203 | -1.50(-2.32%) |
Jan 29, 2004 | 60.38 | 65.24 | 60.38 | 64.81 | 33,146 | +2.45(+3.93%) |
Jan 28, 2004 | 67.06 | 68.21 | 60.85 | 62.36 | 38,187 | -4.27(-6.40%) |
Jan 27, 2004 | 65.40 | 66.79 | 63.86 | 66.63 | 39,974 | +1.78(+2.74%) |
Jan 26, 2004 | 58.92 | 65.44 | 58.92 | 64.85 | 32,961 | +4.63(+7.68%) |
Jan 23, 2004 | 61.88 | 62.99 | 58.32 | 60.22 | 49,433 | -2.29(-3.66%) |
Jan 22, 2004 | 65.88 | 65.96 | 61.68 | 62.51 | 30,803 | -1.78(-2.77%) |
Jan 21, 2004 | 62.48 | 66.23 | 61.68 | 64.29 | 78,449 | +0.04(+0.06%) |
Jan 20, 2004 | 66.23 | 66.83 | 62.95 | 64.25 | 43,717 | -2.81(-4.19%) |
Jan 16, 2004 | 68.21 | 68.64 | 65.28 | 67.06 | 40,463 | -1.42(-2.08%) |
Jan 15, 2004 | 70.98 | 70.98 | 68.05 | 68.49 | 20,256 | -1.50(-2.15%) |
Jan 14, 2004 | 68.80 | 73.51 | 68.64 | 69.99 | 38,682 | +1.94(+2.85%) |
Jan 13, 2004 | 66.23 | 68.64 | 66.23 | 68.05 | 23,549 | +0.79(+1.18%) |
Jan 12, 2004 | 68.64 | 70.42 | 61.80 | 67.26 | 74,665 | -3.16(-4.49%) |
Jan 09, 2004 | 74.50 | 74.50 | 65.92 | 70.42 | 57,889 | -2.85(-3.89%) |
Jan 08, 2004 | 74.85 | 74.93 | 72.68 | 73.27 | 29,033 | +0.59(+0.82%) |
Jan 07, 2004 | 76.71 | 77.86 | 72.28 | 72.68 | 51,492 | -3.64(-4.77%) |
Jan 06, 2004 | 79.04 | 79.24 | 75.73 | 76.32 | 42,048 | -0.79(-1.03%) |
Jan 05, 2004 | 82.33 | 83.04 | 75.33 | 77.11 | 96,742 | +11.12(+16.86%) |
Dec 30, 2003 | 65.69 | 66.54 | 65.67 | 65.98 | 15,015 | +0.08(+0.12%) |
Dec 29, 2003 | 65.82 | 66.43 | 65.16 | 65.90 | 23,584 | -0.47(-0.71%) |
Dec 26, 2003 | 66.67 | 66.67 | 65.93 | 66.38 | 4,371 | +0.47(+0.72%) |
Dec 24, 2003 | 67.30 | 67.51 | 65.90 | 65.90 | 13,975 | +0.00(+0.00%) |
Dec 23, 2003 | 64.37 | 66.90 | 63.32 | 65.90 | 37,456 | +2.05(+3.22%) |
Dec 22, 2003 | 63.66 | 65.61 | 63.27 | 63.85 | 28,921 | +0.71(+1.13%) |
Dec 19, 2003 | 62.40 | 63.16 | 61.26 | 63.13 | 28,688 | +1.32(+2.13%) |
Dec 18, 2003 | 60.89 | 61.87 | 60.63 | 61.82 | 23,514 | +1.19(+1.96%) |
Dec 17, 2003 | 61.95 | 62.34 | 60.34 | 60.63 | 12,196 | -1.29(-2.09%) |
Dec 16, 2003 | 61.68 | 61.95 | 59.68 | 61.92 | 28,388 | +0.45(+0.73%) |
Dec 15, 2003 | 68.56 | 69.44 | 61.42 | 61.47 | 46,463 | +1.29(+2.15%) |
Dec 12, 2003 | 57.76 | 60.60 | 57.73 | 60.18 | 28,525 | +3.01(+5.26%) |
Dec 11, 2003 | 52.72 | 57.44 | 51.14 | 57.18 | 24,632 | +2.85(+5.25%) |
Dec 10, 2003 | 55.23 | 56.39 | 50.88 | 54.33 | 35,113 | -2.14(-3.79%) |
Dec 09, 2003 | 57.26 | 57.26 | 55.75 | 56.47 | 26,911 | -0.21(-0.37%) |
Dec 08, 2003 | 54.83 | 57.18 | 53.38 | 56.68 | 30,247 | +2.69(+4.98%) |
Dec 05, 2003 | 53.78 | 54.57 | 52.72 | 53.99 | 18,851 | +0.21(+0.39%) |
Dec 04, 2003 | 52.33 | 53.88 | 52.12 | 53.78 | 20,482 | +1.00(+1.90%) |
Dec 03, 2003 | 52.88 | 52.99 | 51.59 | 52.77 | 28,320 | +0.90(+1.73%) |
Dec 02, 2003 | 52.43 | 52.43 | 50.35 | 51.88 | 17,495 | -0.40(-0.76%) |