Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 51.47 | 52.15 | 51.43 | 51.90 | 107,702 | +0.23(+0.45%) |
Oct 28, 2004 | 51.80 | 52.00 | 51.45 | 51.67 | 81,877 | +0.35(+0.68%) |
Oct 27, 2004 | 50.49 | 51.49 | 50.08 | 51.32 | 159,792 | +0.81(+1.61%) |
Oct 26, 2004 | 50.43 | 50.51 | 50.01 | 50.51 | 109,463 | +0.48(+0.95%) |
Oct 25, 2004 | 49.91 | 50.08 | 49.69 | 50.03 | 100,219 | +0.01(+0.01%) |
Oct 22, 2004 | 50.53 | 50.60 | 49.85 | 50.02 | 150,255 | -0.40(-0.80%) |
Oct 21, 2004 | 50.14 | 50.53 | 49.95 | 50.42 | 92,442 | +0.10(+0.20%) |
Oct 20, 2004 | 50.14 | 50.39 | 49.75 | 50.32 | 199,704 | +0.09(+0.18%) |
Oct 19, 2004 | 50.94 | 51.09 | 50.23 | 50.23 | 201,465 | -0.70(-1.38%) |
Oct 18, 2004 | 50.85 | 51.02 | 50.47 | 50.94 | 123,256 | -0.13(-0.25%) |
Oct 15, 2004 | 50.85 | 51.20 | 50.66 | 51.07 | 277,619 | +0.87(+1.74%) |
Oct 14, 2004 | 50.77 | 50.82 | 50.12 | 50.19 | 112,544 | -0.20(-0.41%) |
Oct 13, 2004 | 51.15 | 51.16 | 50.19 | 50.40 | 98,018 | -0.17(-0.34%) |
Oct 12, 2004 | 50.00 | 50.62 | 49.87 | 50.57 | 291,559 | -0.78(-1.53%) |
Oct 11, 2004 | 51.34 | 51.45 | 51.20 | 51.35 | 117,680 | +0.42(+0.82%) |
Oct 08, 2004 | 51.13 | 51.45 | 50.91 | 50.94 | 73,220 | +0.11(+0.21%) |
Oct 07, 2004 | 51.09 | 51.19 | 50.68 | 50.83 | 124,723 | -0.76(-1.48%) |
Oct 06, 2004 | 50.77 | 51.59 | 50.61 | 51.59 | 89,654 | +0.54(+1.05%) |
Oct 05, 2004 | 51.21 | 51.47 | 50.83 | 51.05 | 273,511 | +0.62(+1.23%) |
Oct 04, 2004 | 50.67 | 50.80 | 50.27 | 50.43 | 106,235 | +0.07(+0.14%) |
Oct 01, 2004 | 49.95 | 50.51 | 49.85 | 50.36 | 143,505 | +1.34(+2.72%) |
Sep 30, 2004 | 49.11 | 49.46 | 48.82 | 49.03 | 99,778 | -0.09(-0.18%) |
Sep 29, 2004 | 48.81 | 49.31 | 48.71 | 49.12 | 93,469 | +0.37(+0.75%) |
Sep 28, 2004 | 48.84 | 48.99 | 48.39 | 48.75 | 83,344 | +0.07(+0.14%) |
Sep 27, 2004 | 48.67 | 48.99 | 48.63 | 48.68 | 148,787 | -0.59(-1.20%) |
Sep 24, 2004 | 49.33 | 49.54 | 49.14 | 49.27 | 80,556 | +0.14(+0.28%) |
Sep 23, 2004 | 49.50 | 49.53 | 49.10 | 49.14 | 113,278 | -0.35(-0.70%) |
Sep 22, 2004 | 49.92 | 49.92 | 49.44 | 49.48 | 224,502 | -1.70(-3.32%) |
Sep 21, 2004 | 50.68 | 51.25 | 50.41 | 51.18 | 318,705 | +1.94(+3.94%) |
Sep 20, 2004 | 49.33 | 49.44 | 49.10 | 49.24 | 120,908 | -0.21(-0.43%) |
Sep 17, 2004 | 49.81 | 49.87 | 49.37 | 49.45 | 143,798 | +0.09(+0.18%) |
Sep 16, 2004 | 49.20 | 49.55 | 49.08 | 49.36 | 122,962 | -0.07(-0.15%) |
Sep 15, 2004 | 50.02 | 50.02 | 49.12 | 49.44 | 135,875 | +0.05(+0.11%) |
Sep 14, 2004 | 49.37 | 49.58 | 49.22 | 49.38 | 255,169 | +1.35(+2.81%) |
Sep 13, 2004 | 47.96 | 48.26 | 47.84 | 48.03 | 136,168 | +0.36(+0.76%) |
Sep 10, 2004 | 47.82 | 47.87 | 47.51 | 47.67 | 49,155 | +0.16(+0.34%) |
Sep 09, 2004 | 47.33 | 47.77 | 47.13 | 47.51 | 133,380 | -0.18(-0.37%) |
Sep 08, 2004 | 47.44 | 47.87 | 47.40 | 47.69 | 122,522 | -0.26(-0.54%) |
Sep 07, 2004 | 48.08 | 48.22 | 47.75 | 47.94 | 180,922 | +0.27(+0.57%) |
Sep 03, 2004 | 47.71 | 47.88 | 47.54 | 47.67 | 87,306 | -0.29(-0.61%) |
Sep 02, 2004 | 47.24 | 47.96 | 47.20 | 47.96 | 106,968 | +0.94(+2.00%) |
Sep 01, 2004 | 47.16 | 47.30 | 46.91 | 47.02 | 152,456 | +0.20(+0.44%) |
Aug 31, 2004 | 46.31 | 46.82 | 46.14 | 46.82 | 85,545 | +0.48(+1.04%) |
Aug 30, 2004 | 46.21 | 46.60 | 46.14 | 46.34 | 139,690 | -0.48(-1.03%) |
Aug 27, 2004 | 46.63 | 46.91 | 46.46 | 46.82 | 170,944 | +0.07(+0.16%) |
Aug 26, 2004 | 46.73 | 46.83 | 46.48 | 46.74 | 93,909 | -0.31(-0.65%) |
Aug 25, 2004 | 46.34 | 47.13 | 46.19 | 47.05 | 157,885 | +0.55(+1.19%) |
Aug 24, 2004 | 46.87 | 46.96 | 46.21 | 46.50 | 92,735 | -0.18(-0.39%) |
Aug 23, 2004 | 46.95 | 47.18 | 46.68 | 46.68 | 77,622 | -0.46(-0.97%) |
Aug 20, 2004 | 46.48 | 47.14 | 46.48 | 47.14 | 145,266 | +0.22(+0.46%) |
Aug 19, 2004 | 46.87 | 47.01 | 46.64 | 46.92 | 127,218 | +0.07(+0.15%) |
Aug 18, 2004 | 45.82 | 46.85 | 45.82 | 46.85 | 140,130 | +0.39(+0.84%) |
Aug 17, 2004 | 46.58 | 46.68 | 46.15 | 46.47 | 251,207 | +0.57(+1.23%) |
Aug 16, 2004 | 45.05 | 45.90 | 45.01 | 45.90 | 247,246 | +1.34(+3.01%) |
Aug 13, 2004 | 44.37 | 44.74 | 44.24 | 44.56 | 137,489 | -0.04(-0.09%) |
Aug 12, 2004 | 44.57 | 44.84 | 44.38 | 44.60 | 169,330 | -0.87(-1.90%) |
Aug 11, 2004 | 44.77 | 45.47 | 44.30 | 45.46 | 205,573 | -0.51(-1.11%) |
Aug 10, 2004 | 45.37 | 46.23 | 45.37 | 45.97 | 252,675 | +1.23(+2.76%) |
Aug 09, 2004 | 44.37 | 44.90 | 44.09 | 44.74 | 206,747 | -0.07(-0.15%) |
Aug 06, 2004 | 45.14 | 45.35 | 44.40 | 44.81 | 155,977 | -0.27(-0.60%) |
Aug 05, 2004 | 45.92 | 45.92 | 44.99 | 45.08 | 107,115 | -1.01(-2.19%) |
Aug 04, 2004 | 45.57 | 46.22 | 45.41 | 46.09 | 146,586 | -0.25(-0.54%) |
Aug 03, 2004 | 46.62 | 46.89 | 46.07 | 46.34 | 147,320 | -0.61(-1.29%) |
Aug 02, 2004 | 46.55 | 47.02 | 46.44 | 46.95 | 134,554 | -0.42(-0.88%) |
Jul 30, 2004 | 47.04 | 47.58 | 47.00 | 47.36 | 115,772 | -1.14(-2.35%) |
Jul 29, 2004 | 47.97 | 48.87 | 47.92 | 48.50 | 94,789 | +0.54(+1.12%) |
Jul 28, 2004 | 48.01 | 48.18 | 47.30 | 47.96 | 97,871 | -0.71(-1.46%) |
Jul 27, 2004 | 48.59 | 48.99 | 48.13 | 48.67 | 90,974 | +0.55(+1.13%) |
Jul 26, 2004 | 48.73 | 48.80 | 47.90 | 48.13 | 125,163 | +0.30(+0.63%) |
Jul 23, 2004 | 48.22 | 48.43 | 47.82 | 47.83 | 70,432 | -1.19(-2.42%) |
Jul 22, 2004 | 48.56 | 49.01 | 48.43 | 49.01 | 356,562 | -0.06(-0.12%) |
Jul 21, 2004 | 50.34 | 50.42 | 49.02 | 49.08 | 82,904 | -0.57(-1.15%) |
Jul 20, 2004 | 48.94 | 49.65 | 48.91 | 49.65 | 85,692 | +0.86(+1.76%) |
Jul 19, 2004 | 48.66 | 49.09 | 48.38 | 48.79 | 105,061 | -0.28(-0.57%) |
Jul 16, 2004 | 49.82 | 49.94 | 48.97 | 49.07 | 106,528 | -0.18(-0.36%) |
Jul 15, 2004 | 50.00 | 50.00 | 49.07 | 49.25 | 184,737 | -1.09(-2.17%) |
Jul 14, 2004 | 50.06 | 50.73 | 50.01 | 50.34 | 104,474 | -0.54(-1.06%) |
Jul 13, 2004 | 51.29 | 51.29 | 50.45 | 50.87 | 90,974 | -0.51(-0.99%) |
Jul 12, 2004 | 51.14 | 51.43 | 50.85 | 51.39 | 68,524 | -0.41(-0.79%) |
Jul 09, 2004 | 51.56 | 51.94 | 51.48 | 51.79 | 57,666 | +0.13(+0.25%) |
Jul 08, 2004 | 51.36 | 52.14 | 51.35 | 51.67 | 71,019 | -0.13(-0.25%) |
Jul 07, 2004 | 51.86 | 52.07 | 51.61 | 51.79 | 76,301 | -0.12(-0.24%) |
Jul 06, 2004 | 51.92 | 52.20 | 51.62 | 51.92 | 122,962 | -0.92(-1.74%) |
Jul 02, 2004 | 53.16 | 53.16 | 52.68 | 52.84 | 52,530 | -0.10(-0.18%) |
Jul 01, 2004 | 53.80 | 53.89 | 52.82 | 52.93 | 106,822 | -0.98(-1.82%) |
Jun 30, 2004 | 54.14 | 54.14 | 53.57 | 53.91 | 59,280 | +0.09(+0.16%) |
Jun 29, 2004 | 53.78 | 53.89 | 53.65 | 53.83 | 49,595 | -0.22(-0.40%) |
Jun 28, 2004 | 54.35 | 54.63 | 54.00 | 54.04 | 107,262 | +0.97(+1.84%) |
Jun 25, 2004 | 52.80 | 53.27 | 52.69 | 53.07 | 41,232 | -0.09(-0.17%) |
Jun 24, 2004 | 52.71 | 53.40 | 52.71 | 53.16 | 178,721 | +0.03(+0.05%) |
Jun 23, 2004 | 52.70 | 53.16 | 52.34 | 53.13 | 121,642 | -0.11(-0.20%) |
Jun 22, 2004 | 53.04 | 53.32 | 52.68 | 53.24 | 99,925 | -0.46(-0.85%) |
Jun 21, 2004 | 53.89 | 54.02 | 53.67 | 53.70 | 62,215 | -0.55(-1.01%) |
Jun 18, 2004 | 53.91 | 54.47 | 53.91 | 54.24 | 103,300 | +0.07(+0.13%) |
Jun 17, 2004 | 54.06 | 54.29 | 53.36 | 54.17 | 135,141 | +0.22(+0.42%) |
Jun 16, 2004 | 54.39 | 54.42 | 53.76 | 53.95 | 60,160 | -1.21(-2.19%) |
Jun 15, 2004 | 54.62 | 55.46 | 54.62 | 55.15 | 162,580 | +1.18(+2.18%) |
Jun 14, 2004 | 54.15 | 54.26 | 53.69 | 53.98 | 119,294 | -1.27(-2.31%) |
Jun 10, 2004 | 54.84 | 55.26 | 54.84 | 55.25 | 58,986 | +0.88(+1.62%) |
Jun 09, 2004 | 55.37 | 55.41 | 54.30 | 54.37 | 64,856 | -1.31(-2.35%) |
Jun 08, 2004 | 55.36 | 55.92 | 55.30 | 55.68 | 80,556 | -0.67(-1.20%) |
Jun 07, 2004 | 56.20 | 56.57 | 55.84 | 56.35 | 93,029 | +1.37(+2.49%) |
Jun 04, 2004 | 54.66 | 55.27 | 54.58 | 54.98 | 116,359 | +1.25(+2.32%) |
Jun 03, 2004 | 53.48 | 53.91 | 53.31 | 53.74 | 98,458 | -0.10(-0.18%) |
Jun 02, 2004 | 53.78 | 54.22 | 53.68 | 53.83 | 174,466 | +0.37(+0.69%) |
Jun 01, 2004 | 53.16 | 53.52 | 53.06 | 53.46 | 138,369 | -0.20(-0.38%) |
May 28, 2004 | 54.04 | 54.04 | 53.42 | 53.67 | 115,772 | -0.65(-1.19%) |
May 27, 2004 | 53.98 | 54.45 | 53.98 | 54.32 | 132,353 | +0.50(+0.92%) |
May 26, 2004 | 54.01 | 54.10 | 53.27 | 53.82 | 192,661 | -1.55(-2.79%) |
May 25, 2004 | 54.32 | 55.37 | 54.19 | 55.37 | 88,040 | +0.60(+1.10%) |
May 24, 2004 | 54.88 | 55.10 | 54.52 | 54.77 | 120,908 | +0.69(+1.27%) |
May 21, 2004 | 54.63 | 54.64 | 53.83 | 54.08 | 116,799 | +0.41(+0.76%) |
May 20, 2004 | 53.61 | 53.97 | 53.41 | 53.67 | 88,333 | -0.03(-0.06%) |
May 19, 2004 | 54.23 | 54.47 | 53.63 | 53.70 | 103,153 | +1.02(+1.94%) |
May 18, 2004 | 52.41 | 52.86 | 52.39 | 52.68 | 85,985 | +0.42(+0.80%) |
May 17, 2004 | 52.19 | 52.61 | 51.92 | 52.26 | 91,268 | -0.18(-0.34%) |
May 14, 2004 | 52.52 | 52.74 | 52.20 | 52.44 | 179,161 | -0.29(-0.56%) |
May 13, 2004 | 52.18 | 52.86 | 52.07 | 52.73 | 155,831 | -0.32(-0.60%) |
May 12, 2004 | 53.10 | 53.12 | 51.88 | 53.06 | 161,113 | -0.30(-0.56%) |
May 11, 2004 | 53.09 | 53.45 | 52.95 | 53.36 | 243,137 | +0.88(+1.68%) |
May 10, 2004 | 52.37 | 52.59 | 51.86 | 52.48 | 204,106 | -1.02(-1.90%) |
May 07, 2004 | 53.85 | 54.28 | 53.23 | 53.49 | 99,778 | -1.55(-2.82%) |
May 06, 2004 | 55.43 | 55.43 | 54.42 | 55.05 | 205,573 | -1.77(-3.12%) |
May 05, 2004 | 56.91 | 57.14 | 56.67 | 56.82 | 152,602 | +0.23(+0.41%) |
May 04, 2004 | 56.46 | 56.89 | 55.99 | 56.59 | 87,159 | +0.12(+0.21%) |
May 03, 2004 | 55.98 | 56.54 | 55.98 | 56.47 | 83,491 | +0.57(+1.01%) |
Apr 30, 2004 | 55.69 | 56.35 | 55.53 | 55.90 | 91,561 | -0.95(-1.67%) |
Apr 29, 2004 | 57.10 | 57.61 | 56.82 | 56.85 | 133,234 | -0.33(-0.57%) |
Apr 28, 2004 | 58.26 | 58.26 | 56.85 | 57.18 | 129,712 | -1.17(-2.00%) |
Apr 27, 2004 | 58.28 | 58.83 | 58.27 | 58.34 | 149,521 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.56 | 57.98 | 58.03 | 126,631 | +0.03(+0.06%) |
Apr 23, 2004 | 58.07 | 58.15 | 57.57 | 58.00 | 67,937 | +0.24(+0.41%) |
Apr 22, 2004 | 56.83 | 57.89 | 56.75 | 57.76 | 129,125 | +0.84(+1.47%) |
Apr 21, 2004 | 56.67 | 57.37 | 56.42 | 56.92 | 120,468 | -0.25(-0.44%) |
Apr 20, 2004 | 58.10 | 58.28 | 57.14 | 57.17 | 50,769 | -1.07(-1.84%) |
Apr 19, 2004 | 57.90 | 58.34 | 57.66 | 58.24 | 140,130 | +0.11(+0.19%) |
Apr 16, 2004 | 58.22 | 58.86 | 58.03 | 58.13 | 274,391 | +0.56(+0.97%) |
Apr 15, 2004 | 57.83 | 57.98 | 57.10 | 57.57 | 89,360 | -0.17(-0.30%) |
Apr 14, 2004 | 57.11 | 58.12 | 57.11 | 57.74 | 284,076 | -0.42(-0.71%) |
Apr 13, 2004 | 59.26 | 59.26 | 58.03 | 58.16 | 164,781 | -1.12(-1.90%) |
Apr 12, 2004 | 58.98 | 59.28 | 58.85 | 59.28 | 51,210 | +0.14(+0.23%) |
Apr 08, 2004 | 59.65 | 59.67 | 58.96 | 59.15 | 121,348 | -0.40(-0.66%) |
Apr 07, 2004 | 59.56 | 59.58 | 58.85 | 59.54 | 260,305 | +0.52(+0.88%) |
Apr 06, 2004 | 58.88 | 59.11 | 58.52 | 59.03 | 203,666 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,119 | +0.06(+0.10%) |
Apr 02, 2004 | 58.75 | 58.78 | 58.31 | 58.75 | 422,152 | +0.51(+0.88%) |
Apr 01, 2004 | 57.92 | 58.62 | 57.82 | 58.24 | 292,880 | +1.35(+2.37%) |
Mar 31, 2004 | 56.63 | 56.99 | 56.47 | 56.89 | 94,643 | +0.67(+1.20%) |
Mar 30, 2004 | 56.04 | 56.39 | 55.82 | 56.22 | 53,264 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.43 | 55.99 | 56.23 | 67,937 | +0.82(+1.49%) |
Mar 26, 2004 | 55.37 | 55.58 | 55.05 | 55.41 | 68,084 | -0.20(-0.37%) |
Mar 25, 2004 | 55.05 | 55.88 | 54.91 | 55.61 | 172,558 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.04 | 54.34 | 195,595 | -1.41(-2.53%) |
Mar 23, 2004 | 56.09 | 56.16 | 55.36 | 55.75 | 131,473 | +0.10(+0.18%) |
Mar 22, 2004 | 56.01 | 56.18 | 55.54 | 55.65 | 166,395 | -0.89(-1.58%) |
Mar 19, 2004 | 57.26 | 57.39 | 56.37 | 56.54 | 206,307 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.39 | 57.40 | 58.17 | 144,826 | -0.47(-0.80%) |
Mar 17, 2004 | 58.13 | 58.75 | 57.93 | 58.64 | 126,190 | +0.65(+1.12%) |
Mar 16, 2004 | 58.89 | 58.98 | 57.31 | 58.00 | 251,061 | +0.85(+1.49%) |
Mar 15, 2004 | 57.79 | 57.93 | 56.75 | 57.14 | 259,424 | -1.33(-2.27%) |
Mar 12, 2004 | 57.86 | 58.54 | 57.39 | 58.47 | 199,704 | +0.54(+0.93%) |
Mar 11, 2004 | 58.43 | 58.81 | 57.86 | 57.93 | 225,089 | -1.36(-2.30%) |
Mar 10, 2004 | 60.26 | 60.26 | 59.29 | 59.30 | 201,171 | -1.44(-2.38%) |
Mar 09, 2004 | 61.32 | 61.66 | 60.39 | 60.74 | 405,424 | -1.87(-2.98%) |
Mar 08, 2004 | 62.91 | 63.00 | 62.54 | 62.61 | 244,898 | -1.11(-1.74%) |
Mar 05, 2004 | 62.22 | 64.03 | 62.17 | 63.72 | 836,821 | +0.17(+0.27%) |
Mar 04, 2004 | 60.70 | 64.74 | 60.61 | 63.55 | 2,928,068 | +3.80(+6.35%) |
Mar 03, 2004 | 58.80 | 59.86 | 58.64 | 59.75 | 262,212 | +0.80(+1.36%) |
Mar 02, 2004 | 59.65 | 59.70 | 58.76 | 58.95 | 123,696 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.41 | 60.05 | 58,546 | +1.09(+1.85%) |
Feb 27, 2004 | 58.75 | 59.05 | 58.51 | 58.96 | 112,838 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.30 | 58.51 | 59.26 | 225,236 | -0.07(-0.13%) |
Feb 25, 2004 | 59.58 | 59.78 | 58.92 | 59.34 | 102,860 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.28 | 59.21 | 60.10 | 112,251 | -0.28(-0.46%) |
Feb 23, 2004 | 61.00 | 61.04 | 60.16 | 60.38 | 94,056 | -0.34(-0.56%) |
Feb 20, 2004 | 61.52 | 61.64 | 60.01 | 60.72 | 353,627 | +0.96(+1.61%) |
Feb 19, 2004 | 59.70 | 60.05 | 59.62 | 59.76 | 150,255 | +1.17(+2.00%) |
Feb 18, 2004 | 59.33 | 59.38 | 58.43 | 58.59 | 118,854 | -0.27(-0.45%) |
Feb 17, 2004 | 58.71 | 58.95 | 58.44 | 58.85 | 99,925 | +0.50(+0.86%) |
Feb 13, 2004 | 59.43 | 59.56 | 58.18 | 58.35 | 79,969 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.46 | 58.95 | 59.15 | 135,728 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.29 | 57.70 | 59.08 | 173,879 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.36 | 57.74 | 58.29 | 78,942 | +0.15(+0.26%) |
Feb 09, 2004 | 58.51 | 58.54 | 57.99 | 58.14 | 139,250 | +0.35(+0.60%) |
Feb 06, 2004 | 57.43 | 57.98 | 57.23 | 57.79 | 200,731 | +3.13(+5.74%) |
Feb 05, 2004 | 55.10 | 55.45 | 54.53 | 54.66 | 122,816 | +1.31(+2.45%) |
Feb 04, 2004 | 53.88 | 54.10 | 53.26 | 53.35 | 64,562 | -0.55(-1.02%) |
Feb 03, 2004 | 53.68 | 54.02 | 53.50 | 53.90 | 53,264 | +0.21(+0.39%) |
Feb 02, 2004 | 53.43 | 53.92 | 53.10 | 53.69 | 50,769 | +0.16(+0.29%) |
Jan 30, 2004 | 53.29 | 53.66 | 52.88 | 53.53 | 100,659 | -0.58(-1.07%) |
Jan 29, 2004 | 54.14 | 54.18 | 53.65 | 54.11 | 111,810 | -0.55(-1.00%) |
Jan 28, 2004 | 55.08 | 55.99 | 54.66 | 54.66 | 82,464 | -0.41(-0.74%) |
Jan 27, 2004 | 55.51 | 55.69 | 55.03 | 55.07 | 60,600 | -0.03(-0.05%) |
Jan 26, 2004 | 54.75 | 55.09 | 54.60 | 55.09 | 52,530 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.94 | 55.05 | 114,598 | -0.11(-0.20%) |
Jan 22, 2004 | 55.24 | 55.54 | 55.03 | 55.16 | 116,946 | +0.11(+0.20%) |
Jan 21, 2004 | 54.18 | 55.24 | 53.79 | 55.05 | 117,827 | +0.70(+1.29%) |
Jan 20, 2004 | 54.20 | 54.52 | 53.98 | 54.35 | 118,267 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.52 | 54.57 | 164,194 | -1.19(-2.14%) |
Jan 15, 2004 | 55.94 | 56.05 | 55.24 | 55.76 | 100,072 | +0.36(+0.65%) |
Jan 14, 2004 | 55.05 | 55.58 | 54.96 | 55.40 | 104,034 | +1.02(+1.87%) |
Jan 13, 2004 | 54.80 | 54.93 | 53.91 | 54.38 | 142,918 | -0.72(-1.30%) |
Jan 12, 2004 | 54.90 | 55.14 | 54.62 | 55.10 | 148,787 | -0.84(-1.51%) |
Jan 09, 2004 | 55.82 | 56.44 | 55.64 | 55.94 | 128,832 | -1.10(-1.92%) |
Jan 08, 2004 | 57.19 | 57.25 | 56.52 | 57.04 | 97,431 | +0.65(+1.15%) |
Jan 07, 2004 | 57.13 | 57.13 | 55.96 | 56.39 | 188,405 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.34 | 57.59 | 58.19 | 158,619 | +0.42(+0.73%) |
Jan 05, 2004 | 57.54 | 57.79 | 57.08 | 57.77 | 229,491 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.22 | 56.50 | 56.50 | 110,196 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.18 | 55.90 | 56.03 | 53,117 | +0.07(+0.13%) |
Dec 30, 2003 | 56.14 | 56.31 | 55.78 | 55.95 | 119,294 | +0.65(+1.17%) |
Dec 29, 2003 | 54.52 | 55.43 | 54.51 | 55.30 | 129,419 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.26 | 53.95 | 54.10 | 10,711 | -0.05(-0.09%) |
Dec 24, 2003 | 53.95 | 54.15 | 53.74 | 54.15 | 21,716 | +0.37(+0.68%) |
Dec 23, 2003 | 53.61 | 53.86 | 53.57 | 53.78 | 77,181 | +0.33(+0.61%) |
Dec 22, 2003 | 53.44 | 53.84 | 53.30 | 53.45 | 144,679 | +0.38(+0.72%) |
Dec 19, 2003 | 53.34 | 53.34 | 52.76 | 53.07 | 106,528 | -0.09(-0.17%) |
Dec 18, 2003 | 52.52 | 53.21 | 52.50 | 53.16 | 167,716 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.58 | 51.97 | 52.29 | 127,071 | -1.04(-1.96%) |
Dec 16, 2003 | 52.85 | 53.33 | 52.75 | 53.33 | 127,658 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.33 | 52.59 | 52.59 | 187,378 | -0.67(-1.25%) |
Dec 12, 2003 | 53.53 | 53.57 | 52.98 | 53.25 | 128,391 | +0.93(+1.77%) |
Dec 11, 2003 | 51.58 | 52.43 | 51.56 | 52.33 | 104,034 | +0.57(+1.09%) |
Dec 10, 2003 | 51.82 | 52.20 | 51.57 | 51.76 | 101,246 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.80 | 51.87 | 64,709 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.10 | 51.43 | 52.03 | 132,793 | +0.76(+1.48%) |
Dec 05, 2003 | 51.36 | 51.52 | 51.18 | 51.28 | 121,495 | -0.31(-0.59%) |
Dec 04, 2003 | 51.90 | 51.98 | 51.67 | 51.58 | 207,334 | -0.07(-0.14%) |
Dec 03, 2003 | 51.26 | 52.27 | 51.21 | 51.66 | 611,732 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.43 | 49.01 | 49.00 | 139,250 | +0.37(+0.76%) |
Dec 01, 2003 | 47.50 | 48.80 | 48.40 | 48.63 | 208,508 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.65 | 47.21 | 47.50 | 104,621 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.19 | 46.41 | 142,331 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.42 | 45.66 | 65,589 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.31 | 44.67 | 45.18 | 70,285 | +0.85(+1.92%) |
Nov 21, 2003 | 44.28 | 44.49 | 44.17 | 44.33 | 65,589 | +0.05(+0.12%) |
Nov 20, 2003 | 44.12 | 44.82 | 44.07 | 44.28 | 64,856 | -0.77(-1.71%) |
Nov 19, 2003 | 44.80 | 45.19 | 44.80 | 45.05 | 95,963 | +0.85(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.40 | 44.20 | 139,837 | -0.31(-0.70%) |
Nov 17, 2003 | 44.54 | 44.58 | 44.18 | 44.52 | 286,717 | -0.89(-1.95%) |
Nov 14, 2003 | 45.65 | 45.91 | 45.49 | 45.40 | 131,620 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.39 | 45.04 | 45.32 | 27,732 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.47 | 44.86 | 45.38 | 68,964 | +0.72(+1.60%) |
Nov 11, 2003 | 44.35 | 44.88 | 44.33 | 44.67 | 131,179 | -0.01(-0.02%) |
Nov 10, 2003 | 44.92 | 44.92 | 44.68 | 44.67 | 41,965 | -0.55(-1.21%) |
Nov 07, 2003 | 45.16 | 45.44 | 44.93 | 45.22 | 85,839 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.21 | 44.54 | 45.01 | 46,514 | -0.04(-0.09%) |
Nov 05, 2003 | 44.98 | 45.31 | 44.68 | 45.05 | 230,665 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.60 | 45.31 | 45.35 | 159,792 | +0.13(+0.29%) |