Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.18 | 41.18 | 40.99 | 41.14 | 160,089 | -0.08(-0.20%) |
Sep 29, 2004 | 41.08 | 41.26 | 40.97 | 41.22 | 136,735 | +0.13(+0.32%) |
Sep 28, 2004 | 41.04 | 41.14 | 40.81 | 41.09 | 81,023 | +0.24(+0.58%) |
Sep 27, 2004 | 41.04 | 41.04 | 40.84 | 40.85 | 71,629 | -0.35(-0.86%) |
Sep 24, 2004 | 41.12 | 41.39 | 41.12 | 41.20 | 1,113,321 | -0.04(-0.09%) |
Sep 23, 2004 | 41.35 | 41.42 | 41.23 | 41.24 | 184,487 | -0.15(-0.35%) |
Sep 22, 2004 | 41.66 | 41.72 | 41.38 | 41.39 | 72,020 | -0.65(-1.55%) |
Sep 21, 2004 | 41.93 | 42.09 | 41.78 | 42.04 | 91,330 | +0.27(+0.64%) |
Sep 20, 2004 | 41.96 | 41.96 | 41.72 | 41.77 | 196,752 | -0.30(-0.71%) |
Sep 17, 2004 | 42.05 | 42.17 | 41.96 | 42.07 | 68,367 | +0.15(+0.35%) |
Sep 16, 2004 | 41.96 | 42.02 | 41.87 | 41.92 | 58,060 | +0.05(+0.13%) |
Sep 15, 2004 | 42.08 | 42.08 | 41.83 | 41.87 | 135,952 | -0.31(-0.73%) |
Sep 14, 2004 | 42.09 | 42.25 | 42.09 | 42.18 | 172,615 | +0.14(+0.32%) |
Sep 13, 2004 | 42.27 | 42.29 | 42.04 | 42.04 | 55,189 | -0.07(-0.16%) |
Sep 10, 2004 | 41.92 | 42.15 | 41.79 | 42.11 | 202,623 | +0.18(+0.42%) |
Sep 09, 2004 | 41.97 | 42.06 | 41.78 | 41.93 | 54,928 | +0.03(+0.07%) |
Sep 08, 2004 | 42.00 | 42.09 | 41.89 | 41.90 | 90,939 | -0.02(-0.04%) |
Sep 07, 2004 | 41.99 | 42.07 | 41.85 | 41.92 | 182,922 | +0.15(+0.37%) |
Sep 03, 2004 | 41.92 | 41.96 | 41.73 | 41.76 | 42,925 | -0.21(-0.49%) |
Sep 02, 2004 | 41.59 | 41.97 | 41.48 | 41.97 | 25,572 | +0.51(+1.22%) |
Sep 01, 2004 | 41.39 | 41.63 | 41.39 | 41.46 | 28,312 | -0.12(-0.28%) |
Aug 31, 2004 | 41.46 | 41.58 | 41.14 | 41.58 | 293,432 | +0.17(+0.41%) |
Aug 30, 2004 | 41.58 | 41.66 | 41.38 | 41.41 | 172,745 | -0.29(-0.70%) |
Aug 27, 2004 | 41.50 | 41.75 | 41.50 | 41.70 | 37,967 | +0.16(+0.39%) |
Aug 26, 2004 | 41.58 | 41.64 | 41.51 | 41.54 | 158,784 | -0.04(-0.09%) |
Aug 25, 2004 | 41.31 | 41.63 | 41.14 | 41.58 | 111,945 | +0.39(+0.95%) |
Aug 24, 2004 | 41.39 | 41.40 | 41.10 | 41.19 | 731,297 | -0.07(-0.17%) |
Aug 23, 2004 | 41.39 | 41.43 | 41.18 | 41.26 | 827,847 | -0.11(-0.28%) |
Aug 20, 2004 | 41.00 | 41.37 | 41.00 | 41.37 | 1,356,130 | +0.34(+0.82%) |
Aug 19, 2004 | 41.10 | 41.14 | 40.89 | 41.04 | 26,224 | -0.12(-0.28%) |
Aug 18, 2004 | 40.63 | 41.18 | 40.63 | 41.15 | 77,370 | +0.52(+1.28%) |
Aug 17, 2004 | 40.62 | 40.79 | 40.62 | 40.63 | 25,181 | +0.08(+0.21%) |
Aug 16, 2004 | 40.05 | 40.64 | 40.05 | 40.55 | 59,104 | +0.48(+1.19%) |
Aug 13, 2004 | 40.13 | 40.21 | 39.94 | 40.07 | 76,195 | +0.08(+0.19%) |
Aug 12, 2004 | 40.35 | 40.44 | 39.99 | 39.99 | 167,396 | -0.51(-1.27%) |
Aug 11, 2004 | 40.41 | 40.56 | 40.21 | 40.51 | 97,332 | -0.12(-0.30%) |
Aug 10, 2004 | 40.38 | 40.63 | 40.30 | 40.63 | 91,722 | +0.31(+0.78%) |
Aug 09, 2004 | 40.28 | 40.41 | 40.17 | 40.31 | 98,115 | +0.08(+0.19%) |
Aug 06, 2004 | 40.31 | 40.56 | 40.05 | 40.24 | 180,312 | -0.52(-1.28%) |
Aug 05, 2004 | 41.42 | 41.42 | 40.76 | 40.76 | 2,270,872 | -0.67(-1.61%) |
Aug 04, 2004 | 41.20 | 41.54 | 41.17 | 41.43 | 1,281,239 | +0.02(+0.04%) |
Aug 03, 2004 | 41.43 | 41.60 | 41.34 | 41.41 | 22,310 | -0.21(-0.52%) |
Aug 02, 2004 | 41.06 | 41.63 | 41.06 | 41.63 | 27,007 | +0.25(+0.59%) |
Jul 30, 2004 | 41.36 | 41.40 | 41.14 | 41.38 | 30,400 | +0.02(+0.04%) |
Jul 29, 2004 | 41.50 | 41.53 | 41.20 | 41.37 | 54,406 | +0.11(+0.26%) |
Jul 28, 2004 | 41.14 | 41.34 | 40.78 | 41.26 | 353,710 | +0.06(+0.15%) |
Jul 27, 2004 | 40.93 | 41.26 | 40.77 | 41.20 | 113,510 | +0.50(+1.22%) |
Jul 26, 2004 | 40.99 | 40.99 | 40.53 | 40.70 | 110,249 | -0.10(-0.24%) |
Jul 23, 2004 | 41.04 | 41.04 | 40.69 | 40.80 | 157,871 | -0.32(-0.78%) |
Jul 22, 2004 | 40.92 | 41.31 | 40.69 | 41.12 | 131,516 | +0.03(+0.07%) |
Jul 21, 2004 | 41.77 | 41.82 | 41.07 | 41.09 | 203,145 | -0.49(-1.18%) |
Jul 20, 2004 | 41.25 | 41.58 | 41.19 | 41.58 | 51,014 | +0.34(+0.82%) |
Jul 19, 2004 | 41.38 | 41.38 | 41.07 | 41.24 | 253,377 | +0.04(+0.09%) |
Jul 16, 2004 | 41.66 | 41.66 | 41.16 | 41.20 | 100,594 | -0.23(-0.55%) |
Jul 15, 2004 | 41.74 | 41.74 | 41.43 | 41.43 | 154,870 | -0.19(-0.46%) |
Jul 14, 2004 | 41.66 | 41.92 | 41.49 | 41.63 | 170,396 | -0.18(-0.44%) |
Jul 13, 2004 | 41.72 | 41.87 | 41.72 | 41.81 | 65,105 | +0.05(+0.11%) |
Jul 12, 2004 | 41.73 | 41.82 | 41.50 | 41.76 | 89,895 | +0.06(+0.15%) |
Jul 09, 2004 | 41.58 | 41.81 | 41.58 | 41.70 | 120,686 | +0.15(+0.35%) |
Jul 08, 2004 | 41.77 | 41.92 | 41.56 | 41.56 | 1,113,843 | -0.24(-0.57%) |
Jul 07, 2004 | 41.83 | 41.99 | 41.75 | 41.79 | 158,654 | +0.00(+0.00%) |
Jul 06, 2004 | 41.76 | 41.89 | 41.63 | 41.79 | 42,925 | -0.28(-0.67%) |
Jul 02, 2004 | 42.16 | 42.22 | 42.01 | 42.08 | 84,415 | -0.08(-0.20%) |
Jul 01, 2004 | 42.58 | 42.58 | 41.99 | 42.16 | 92,896 | -0.45(-1.06%) |
Jun 30, 2004 | 42.43 | 42.70 | 42.32 | 42.61 | 198,448 | +0.21(+0.49%) |
Jun 29, 2004 | 42.15 | 42.53 | 42.15 | 42.41 | 52,319 | +0.15(+0.34%) |
Jun 28, 2004 | 42.54 | 42.66 | 42.19 | 42.26 | 85,850 | -0.44(-1.04%) |
Jun 25, 2004 | 42.88 | 43.07 | 42.66 | 42.71 | 37,576 | -0.18(-0.43%) |
Jun 24, 2004 | 42.97 | 43.10 | 42.82 | 42.89 | 66,932 | -0.12(-0.29%) |
Jun 23, 2004 | 42.54 | 43.01 | 42.54 | 43.01 | 52,058 | +0.40(+0.94%) |
Jun 22, 2004 | 42.42 | 42.68 | 42.32 | 42.61 | 58,843 | +0.08(+0.18%) |
Jun 21, 2004 | 42.84 | 42.90 | 42.54 | 42.54 | 198,318 | -0.17(-0.39%) |
Jun 18, 2004 | 42.48 | 42.88 | 42.48 | 42.71 | 178,094 | +0.09(+0.22%) |
Jun 17, 2004 | 42.66 | 42.69 | 42.46 | 42.61 | 19,179 | -0.07(-0.16%) |
Jun 16, 2004 | 42.77 | 42.77 | 42.58 | 42.68 | 304,392 | +0.04(+0.09%) |
Jun 15, 2004 | 42.58 | 42.84 | 42.58 | 42.65 | 55,320 | +0.30(+0.71%) |
Jun 14, 2004 | 42.61 | 42.61 | 42.28 | 42.35 | 34,705 | -0.40(-0.93%) |
Jun 10, 2004 | 42.65 | 42.74 | 42.59 | 42.74 | 53,232 | +0.17(+0.40%) |
Jun 09, 2004 | 42.81 | 42.83 | 42.58 | 42.58 | 47,491 | -0.31(-0.71%) |
Jun 08, 2004 | 42.84 | 42.92 | 42.65 | 42.88 | 119,512 | +0.11(+0.27%) |
Jun 07, 2004 | 42.45 | 42.79 | 42.45 | 42.77 | 155,001 | +0.62(+1.47%) |
Jun 04, 2004 | 42.31 | 42.39 | 42.15 | 42.15 | 130,602 | +0.26(+0.62%) |
Jun 03, 2004 | 41.99 | 42.23 | 41.84 | 41.89 | 79,457 | -0.32(-0.76%) |
Jun 02, 2004 | 42.05 | 42.28 | 41.93 | 42.21 | 27,007 | +0.29(+0.69%) |
Jun 01, 2004 | 41.92 | 42.02 | 41.66 | 41.92 | 90,025 | -0.12(-0.29%) |
May 28, 2004 | 42.13 | 42.13 | 41.89 | 42.04 | 32,096 | -0.08(-0.18%) |
May 27, 2004 | 41.99 | 42.14 | 41.81 | 42.12 | 118,599 | +0.33(+0.79%) |
May 26, 2004 | 41.62 | 41.85 | 41.61 | 41.79 | 201,710 | -0.01(-0.02%) |
May 25, 2004 | 41.05 | 41.80 | 40.97 | 41.79 | 130,211 | +0.63(+1.53%) |
May 24, 2004 | 41.16 | 41.43 | 41.02 | 41.17 | 120,817 | +0.05(+0.11%) |
May 21, 2004 | 41.34 | 41.40 | 41.07 | 41.12 | 87,546 | +0.04(+0.09%) |
May 20, 2004 | 41.12 | 41.23 | 40.94 | 41.08 | 62,887 | -0.01(-0.02%) |
May 19, 2004 | 41.52 | 41.65 | 40.97 | 41.09 | 96,288 | -0.03(-0.07%) |
May 18, 2004 | 41.08 | 41.21 | 40.98 | 41.12 | 52,710 | +0.23(+0.56%) |
May 17, 2004 | 40.71 | 41.07 | 40.68 | 40.89 | 118,990 | -0.34(-0.82%) |
May 14, 2004 | 41.33 | 41.42 | 40.97 | 41.23 | 41,751 | -0.05(-0.11%) |
May 13, 2004 | 41.12 | 41.52 | 41.08 | 41.27 | 60,800 | -0.08(-0.19%) |
May 12, 2004 | 41.14 | 41.35 | 40.51 | 41.35 | 541,851 | +0.21(+0.50%) |
May 11, 2004 | 41.04 | 41.28 | 41.04 | 41.14 | 105,682 | +0.12(+0.30%) |
May 10, 2004 | 40.89 | 41.14 | 40.65 | 41.02 | 660,712 | -0.37(-0.89%) |
May 07, 2004 | 41.58 | 41.86 | 41.31 | 41.39 | 319,396 | -0.49(-1.17%) |
May 06, 2004 | 41.96 | 41.99 | 41.58 | 41.88 | 109,466 | -0.25(-0.60%) |
May 05, 2004 | 42.12 | 42.25 | 42.02 | 42.13 | 80,762 | +0.06(+0.15%) |
May 04, 2004 | 41.97 | 42.32 | 41.87 | 42.07 | 119,904 | +0.10(+0.24%) |
May 03, 2004 | 41.85 | 42.03 | 41.71 | 41.97 | 256,378 | +0.37(+0.88%) |
Apr 30, 2004 | 42.08 | 42.08 | 41.60 | 41.60 | 118,077 | -0.25(-0.59%) |
Apr 29, 2004 | 42.23 | 42.40 | 41.63 | 41.85 | 229,500 | -0.28(-0.67%) |
Apr 28, 2004 | 42.66 | 42.66 | 42.09 | 42.13 | 201,188 | -0.58(-1.36%) |
Apr 27, 2004 | 42.69 | 43.02 | 42.69 | 42.71 | 51,275 | +0.07(+0.16%) |
Apr 26, 2004 | 42.73 | 43.00 | 42.58 | 42.65 | 118,077 | -0.15(-0.36%) |
Apr 23, 2004 | 42.54 | 42.86 | 42.54 | 42.80 | 35,879 | +0.15(+0.34%) |
Apr 22, 2004 | 42.20 | 42.79 | 42.10 | 42.65 | 660,451 | +0.48(+1.13%) |
Apr 21, 2004 | 41.98 | 42.32 | 41.95 | 42.18 | 270,469 | +0.07(+0.16%) |
Apr 20, 2004 | 42.84 | 42.85 | 42.06 | 42.11 | 201,188 | -0.60(-1.40%) |
Apr 19, 2004 | 42.65 | 42.73 | 42.47 | 42.71 | 176,790 | +0.13(+0.31%) |
Apr 16, 2004 | 42.46 | 42.72 | 42.38 | 42.58 | 12,133 | +0.08(+0.18%) |
Apr 15, 2004 | 42.46 | 42.61 | 42.15 | 42.50 | 280,124 | +0.18(+0.42%) |
Apr 14, 2004 | 42.27 | 42.58 | 42.15 | 42.32 | 106,074 | -0.14(-0.33%) |
Apr 13, 2004 | 43.23 | 43.23 | 42.40 | 42.46 | 59,625 | -0.56(-1.30%) |
Apr 12, 2004 | 42.88 | 43.06 | 42.88 | 43.02 | 28,312 | +0.23(+0.54%) |
Apr 08, 2004 | 43.28 | 43.28 | 42.55 | 42.79 | 46,448 | -0.02(-0.05%) |
Apr 07, 2004 | 43.14 | 43.14 | 42.78 | 42.81 | 33,009 | -0.34(-0.80%) |
Apr 06, 2004 | 43.11 | 43.17 | 42.92 | 43.16 | 42,925 | -0.02(-0.04%) |
Apr 05, 2004 | 43.06 | 43.17 | 42.86 | 43.17 | 50,362 | +0.29(+0.68%) |
Apr 02, 2004 | 43.07 | 43.11 | 42.71 | 42.88 | 174,702 | +0.29(+0.68%) |
Apr 01, 2004 | 42.38 | 42.72 | 42.38 | 42.59 | 71,368 | +0.26(+0.62%) |
Mar 31, 2004 | 42.50 | 42.50 | 42.25 | 42.33 | 369,106 | -0.05(-0.13%) |
Mar 30, 2004 | 42.30 | 42.47 | 42.17 | 42.38 | 223,238 | +0.09(+0.22%) |
Mar 29, 2004 | 42.08 | 42.39 | 42.06 | 42.29 | 102,420 | +0.30(+0.71%) |
Mar 26, 2004 | 41.96 | 42.21 | 41.83 | 41.99 | 77,500 | +0.11(+0.26%) |
Mar 25, 2004 | 41.53 | 41.97 | 41.43 | 41.89 | 100,333 | +0.67(+1.62%) |
Mar 24, 2004 | 41.39 | 41.41 | 41.07 | 41.22 | 84,546 | -0.10(-0.24%) |
Mar 23, 2004 | 41.58 | 41.62 | 41.23 | 41.32 | 103,986 | +0.07(+0.17%) |
Mar 22, 2004 | 41.54 | 41.65 | 41.10 | 41.25 | 331,138 | -0.71(-1.68%) |
Mar 19, 2004 | 42.54 | 42.54 | 41.96 | 41.96 | 65,758 | -0.54(-1.28%) |
Mar 18, 2004 | 42.50 | 42.59 | 42.15 | 42.50 | 47,100 | -0.05(-0.13%) |
Mar 17, 2004 | 42.38 | 42.60 | 42.24 | 42.55 | 83,110 | +0.43(+1.02%) |
Mar 16, 2004 | 42.23 | 42.23 | 41.72 | 42.12 | 170,788 | +0.28(+0.66%) |
Mar 15, 2004 | 42.34 | 42.34 | 41.81 | 41.85 | 269,034 | -0.57(-1.34%) |
Mar 12, 2004 | 41.92 | 42.42 | 41.92 | 42.42 | 63,931 | +0.49(+1.17%) |
Mar 11, 2004 | 42.26 | 42.68 | 41.91 | 41.92 | 186,184 | -0.57(-1.35%) |
Mar 10, 2004 | 43.34 | 43.34 | 42.50 | 42.50 | 143,780 | -0.77(-1.77%) |
Mar 09, 2004 | 43.46 | 43.46 | 43.08 | 43.27 | 119,904 | -0.11(-0.26%) |
Mar 08, 2004 | 43.92 | 43.93 | 43.38 | 43.38 | 186,053 | -0.45(-1.03%) |
Mar 05, 2004 | 43.53 | 44.06 | 43.38 | 43.83 | 186,836 | +0.05(+0.11%) |
Mar 04, 2004 | 43.76 | 43.84 | 43.68 | 43.79 | 113,119 | +0.15(+0.33%) |
Mar 03, 2004 | 43.61 | 43.74 | 43.46 | 43.64 | 58,843 | -0.01(-0.02%) |
Mar 02, 2004 | 43.73 | 43.89 | 43.55 | 43.65 | 743,431 | -0.21(-0.49%) |
Mar 01, 2004 | 43.80 | 43.89 | 43.54 | 43.86 | 94,462 | +0.31(+0.70%) |
Feb 27, 2004 | 43.57 | 43.84 | 43.43 | 43.56 | 105,813 | -0.08(-0.19%) |
Feb 26, 2004 | 43.64 | 43.69 | 43.36 | 43.64 | 37,967 | +0.03(+0.07%) |
Feb 25, 2004 | 43.47 | 43.65 | 43.41 | 43.61 | 117,425 | +0.20(+0.46%) |
Feb 24, 2004 | 43.47 | 43.63 | 43.23 | 43.41 | 238,894 | -0.02(-0.04%) |
Feb 23, 2004 | 43.73 | 43.73 | 43.33 | 43.43 | 176,398 | -0.09(-0.21%) |
Feb 20, 2004 | 43.79 | 43.80 | 43.36 | 43.52 | 119,382 | -0.09(-0.21%) |
Feb 19, 2004 | 44.15 | 44.15 | 43.56 | 43.61 | 290,040 | -0.11(-0.26%) |
Feb 18, 2004 | 44.07 | 44.07 | 43.70 | 43.73 | 131,255 | -0.24(-0.54%) |
Feb 17, 2004 | 43.92 | 44.07 | 43.76 | 43.96 | 110,771 | +0.38(+0.88%) |
Feb 13, 2004 | 43.96 | 44.02 | 43.49 | 43.58 | 119,382 | -0.30(-0.68%) |
Feb 12, 2004 | 43.99 | 44.01 | 43.84 | 43.88 | 112,206 | -0.15(-0.35%) |
Feb 11, 2004 | 43.61 | 44.13 | 43.53 | 44.03 | 50,231 | +0.47(+1.07%) |
Feb 10, 2004 | 43.44 | 43.64 | 43.38 | 43.56 | 69,411 | +0.16(+0.37%) |
Feb 09, 2004 | 43.53 | 43.59 | 43.39 | 43.40 | 108,422 | -0.10(-0.23%) |
Feb 06, 2004 | 43.22 | 43.56 | 43.03 | 43.50 | 56,494 | +0.48(+1.10%) |
Feb 05, 2004 | 42.97 | 43.15 | 42.91 | 43.03 | 100,202 | +0.02(+0.04%) |
Feb 04, 2004 | 43.11 | 43.27 | 42.92 | 43.01 | 56,103 | -0.29(-0.67%) |
Feb 03, 2004 | 43.25 | 43.37 | 43.17 | 43.30 | 49,188 | +0.04(+0.09%) |
Feb 02, 2004 | 43.26 | 43.54 | 43.01 | 43.27 | 114,163 | +0.19(+0.45%) |
Jan 30, 2004 | 43.29 | 43.29 | 42.94 | 43.07 | 132,690 | -0.26(-0.60%) |
Jan 29, 2004 | 43.22 | 43.35 | 42.91 | 43.33 | 127,210 | +0.30(+0.69%) |
Jan 28, 2004 | 43.78 | 43.81 | 42.92 | 43.04 | 235,372 | -0.60(-1.37%) |
Jan 27, 2004 | 43.99 | 44.08 | 43.61 | 43.63 | 181,487 | -0.41(-0.92%) |
Jan 26, 2004 | 43.53 | 44.08 | 43.53 | 44.04 | 412,292 | +0.58(+1.34%) |
Jan 23, 2004 | 43.69 | 43.81 | 43.30 | 43.46 | 303,870 | -0.04(-0.09%) |
Jan 22, 2004 | 43.76 | 43.79 | 43.50 | 43.50 | 88,199 | -0.16(-0.37%) |
Jan 21, 2004 | 43.42 | 43.77 | 43.23 | 43.66 | 457,436 | +0.31(+0.71%) |
Jan 20, 2004 | 43.38 | 43.57 | 43.22 | 43.35 | 385,806 | -0.02(-0.04%) |
Jan 16, 2004 | 43.38 | 43.41 | 43.15 | 43.37 | 174,311 | +0.31(+0.73%) |
Jan 15, 2004 | 43.17 | 43.29 | 42.85 | 43.05 | 119,251 | +0.03(+0.07%) |
Jan 14, 2004 | 42.77 | 43.04 | 42.77 | 43.02 | 49,970 | +0.28(+0.66%) |
Jan 13, 2004 | 42.99 | 43.12 | 42.53 | 42.74 | 184,227 | -0.25(-0.59%) |
Jan 12, 2004 | 42.98 | 43.01 | 42.75 | 42.99 | 209,408 | +0.13(+0.30%) |
Jan 09, 2004 | 43.06 | 44.61 | 42.80 | 42.86 | 581,515 | -0.33(-0.76%) |
Jan 08, 2004 | 43.12 | 43.21 | 43.00 | 43.19 | 623,005 | +0.21(+0.48%) |
Jan 07, 2004 | 42.84 | 42.98 | 42.65 | 42.98 | 210,321 | +0.12(+0.27%) |
Jan 06, 2004 | 42.81 | 42.89 | 42.70 | 42.87 | 474,267 | +0.06(+0.14%) |
Jan 05, 2004 | 42.40 | 42.81 | 42.40 | 42.81 | 1,265,843 | +0.57(+1.36%) |
Jan 02, 2004 | 42.27 | 42.65 | 42.13 | 42.23 | 145,476 | -0.02(-0.05%) |
Dec 31, 2003 | 42.26 | 42.32 | 42.09 | 42.25 | 244,766 | +0.12(+0.29%) |
Dec 30, 2003 | 42.23 | 42.24 | 42.00 | 42.13 | 286,908 | +0.08(+0.20%) |
Dec 29, 2003 | 41.64 | 42.03 | 41.79 | 42.05 | 124,209 | +0.41(+0.98%) |
Dec 26, 2003 | 41.58 | 41.77 | 41.58 | 41.64 | 240,199 | -0.01(-0.02%) |
Dec 24, 2003 | 41.66 | 41.73 | 41.53 | 41.65 | 73,195 | -0.08(-0.18%) |
Dec 23, 2003 | 41.71 | 41.81 | 41.60 | 41.73 | 290,823 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.63 | 41.27 | 41.62 | 293,954 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.35 | 41.43 | 66,932 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.37 | 41.27 | 41.46 | 66,019 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.91 | 41.08 | 183,183 | +0.07(+0.17%) |
Dec 16, 2003 | 40.91 | 41.10 | 40.85 | 41.01 | 122,513 | +0.27(+0.66%) |
Dec 15, 2003 | 41.31 | 41.31 | 40.74 | 40.74 | 212,539 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.06 | 40.94 | 41.05 | 96,158 | +0.15(+0.36%) |
Dec 11, 2003 | 40.50 | 40.97 | 40.50 | 40.91 | 200,536 | +0.48(+1.18%) |
Dec 10, 2003 | 40.58 | 40.58 | 40.38 | 40.43 | 319,918 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.47 | 40.47 | 57,407 | -0.23(-0.57%) |
Dec 08, 2003 | 40.52 | 40.70 | 40.46 | 40.70 | 29,486 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.36 | 40.44 | 173,006 | -0.28(-0.70%) |
Dec 04, 2003 | 40.56 | 40.72 | 40.56 | 40.72 | 76,065 | +0.18(+0.45%) |
Dec 03, 2003 | 40.66 | 40.80 | 40.50 | 40.54 | 69,802 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.47 | 40.47 | 102,942 | -0.15(-0.38%) |
Dec 01, 2003 | 40.51 | 40.62 | 40.44 | 40.62 | 44,360 | +0.39(+0.97%) |
Nov 28, 2003 | 40.21 | 40.26 | 40.15 | 40.23 | 18,788 | +0.03(+0.08%) |
Nov 26, 2003 | 40.09 | 40.20 | 39.99 | 40.20 | 102,159 | +0.08(+0.19%) |
Nov 25, 2003 | 39.92 | 40.18 | 39.92 | 40.12 | 62,757 | +0.08(+0.21%) |
Nov 24, 2003 | 39.70 | 40.04 | 39.70 | 40.04 | 74,369 | +0.65(+1.65%) |
Nov 21, 2003 | 39.63 | 39.63 | 39.37 | 39.39 | 59,104 | -0.02(-0.04%) |
Nov 20, 2003 | 39.76 | 39.98 | 39.40 | 39.40 | 67,584 | -0.48(-1.21%) |
Nov 19, 2003 | 39.70 | 39.90 | 39.66 | 39.89 | 100,463 | +0.37(+0.93%) |
Nov 18, 2003 | 39.96 | 40.01 | 39.52 | 39.52 | 190,489 | -0.30(-0.75%) |
Nov 17, 2003 | 39.69 | 39.82 | 39.56 | 39.82 | 88,721 | -0.23(-0.57%) |
Nov 14, 2003 | 40.30 | 40.35 | 40.00 | 40.05 | 62,104 | -0.28(-0.68%) |
Nov 13, 2003 | 40.31 | 40.36 | 40.15 | 40.32 | 80,240 | -0.09(-0.23%) |
Nov 12, 2003 | 40.01 | 40.26 | 40.01 | 40.41 | 130,472 | +0.48(+1.21%) |
Nov 11, 2003 | 39.94 | 40.04 | 39.87 | 39.93 | 243,200 | -0.08(-0.19%) |
Nov 10, 2003 | 40.09 | 40.10 | 39.99 | 40.01 | 19,309 | -0.12(-0.31%) |
Nov 07, 2003 | 40.53 | 40.53 | 40.13 | 40.13 | 103,725 | -0.22(-0.55%) |
Nov 06, 2003 | 39.97 | 40.39 | 39.92 | 40.35 | 100,594 | +0.28(+0.69%) |
Nov 05, 2003 | 40.31 | 40.31 | 40.11 | 40.08 | 201,318 | -0.09(-0.23%) |
Nov 04, 2003 | 40.31 | 40.31 | 40.11 | 40.17 | 107,117 | -0.28(-0.68%) |
Nov 03, 2003 | 40.46 | 40.46 | 40.29 | 40.45 | 206,929 | +0.40(+1.00%) |
Oct 31, 2003 | 40.04 | 40.10 | 40.03 | 40.05 | 55,450 | +0.13(+0.33%) |
Oct 30, 2003 | 39.88 | 40.02 | 39.88 | 39.92 | 143,389 | -0.02(-0.06%) |
Oct 29, 2003 | 39.86 | 39.98 | 39.78 | 39.94 | 202,101 | +0.01(+0.02%) |
Oct 28, 2003 | 39.58 | 39.93 | 39.50 | 39.93 | 149,129 | +0.61(+1.56%) |
Oct 27, 2003 | 39.66 | 39.66 | 39.32 | 39.32 | 138,561 | +0.08(+0.20%) |
Oct 24, 2003 | 39.36 | 39.36 | 39.00 | 39.24 | 83,502 | -0.38(-0.97%) |
Oct 23, 2003 | 39.24 | 39.68 | 39.24 | 39.63 | 41,881 | +0.07(+0.17%) |
Oct 22, 2003 | 39.86 | 39.89 | 39.45 | 39.56 | 198,318 | -0.51(-1.28%) |
Oct 21, 2003 | 40.24 | 40.29 | 40.07 | 40.07 | 160,872 | +0.02(+0.04%) |
Oct 20, 2003 | 39.95 | 40.05 | 39.83 | 40.05 | 202,754 | +0.19(+0.48%) |
Oct 17, 2003 | 40.11 | 40.39 | 39.81 | 39.86 | 113,380 | -0.29(-0.73%) |
Oct 16, 2003 | 40.20 | 40.31 | 40.12 | 40.15 | 88,721 | -0.05(-0.11%) |
Oct 15, 2003 | 40.47 | 40.47 | 40.18 | 40.20 | 126,949 | +0.02(+0.04%) |
Oct 14, 2003 | 40.07 | 40.21 | 39.99 | 40.18 | 13,308 | +0.12(+0.31%) |
Oct 13, 2003 | 40.16 | 40.27 | 39.95 | 40.06 | 47,752 | +0.08(+0.19%) |
Oct 10, 2003 | 39.89 | 39.99 | 39.82 | 39.99 | 96,027 | +0.12(+0.29%) |
Oct 09, 2003 | 40.09 | 40.27 | 39.76 | 39.87 | 80,110 | +0.12(+0.29%) |
Oct 08, 2003 | 39.85 | 39.89 | 39.75 | 39.76 | 56,103 | -0.22(-0.56%) |
Oct 07, 2003 | 39.47 | 39.98 | 39.47 | 39.98 | 34,575 | +0.19(+0.48%) |
Oct 06, 2003 | 39.65 | 39.83 | 39.59 | 39.79 | 125,253 | +0.04(+0.10%) |
Oct 03, 2003 | 39.88 | 39.96 | 39.72 | 39.75 | 222,324 | +0.44(+1.13%) |
Oct 02, 2003 | 39.30 | 39.34 | 39.04 | 39.30 | 84,807 | +0.11(+0.29%) |