Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 50.22 | 50.42 | 50.08 | 50.38 | 18,229,170 | +0.37(+0.74%) |
Nov 29, 2004 | 50.20 | 50.46 | 49.62 | 50.01 | 21,819,248 | +0.18(+0.36%) |
Nov 26, 2004 | 49.89 | 50.19 | 49.84 | 49.84 | 7,777,245 | +0.03(+0.06%) |
Nov 24, 2004 | 49.56 | 49.99 | 49.50 | 49.80 | 14,365,100 | +0.30(+0.60%) |
Nov 23, 2004 | 49.21 | 49.54 | 48.76 | 49.51 | 27,524,190 | +0.31(+0.62%) |
Nov 22, 2004 | 48.51 | 49.26 | 48.49 | 49.20 | 17,540,164 | +0.52(+1.06%) |
Nov 19, 2004 | 49.19 | 49.22 | 48.49 | 48.68 | 14,412,444 | -0.52(-1.07%) |
Nov 18, 2004 | 49.30 | 49.39 | 48.95 | 49.21 | 15,784,914 | -0.08(-0.15%) |
Nov 17, 2004 | 49.26 | 49.77 | 49.08 | 49.28 | 18,874,608 | +0.26(+0.53%) |
Nov 16, 2004 | 49.26 | 49.35 | 48.86 | 49.02 | 14,742,089 | -0.44(-0.88%) |
Nov 15, 2004 | 49.20 | 49.46 | 48.98 | 49.46 | 11,825,905 | +0.28(+0.57%) |
Nov 12, 2004 | 48.73 | 49.26 | 48.58 | 49.18 | 15,919,391 | +0.50(+1.02%) |
Nov 11, 2004 | 48.29 | 48.83 | 48.25 | 48.68 | 10,890,359 | +0.48(+0.99%) |
Nov 10, 2004 | 47.95 | 48.50 | 47.89 | 48.21 | 14,148,023 | +0.35(+0.72%) |
Nov 09, 2004 | 47.71 | 48.11 | 47.65 | 47.86 | 8,321,448 | +0.17(+0.36%) |
Nov 08, 2004 | 47.84 | 48.00 | 47.56 | 47.69 | 6,841,195 | -0.17(-0.35%) |
Nov 05, 2004 | 47.81 | 48.15 | 47.51 | 47.86 | 13,418,222 | +0.21(+0.45%) |
Nov 04, 2004 | 47.08 | 47.68 | 46.79 | 47.64 | 15,806,823 | +0.58(+1.22%) |
Nov 03, 2004 | 47.02 | 47.29 | 46.75 | 47.07 | 23,806,686 | +0.75(+1.61%) |
Nov 02, 2004 | 46.57 | 46.88 | 46.12 | 46.32 | 16,365,129 | -0.18(-0.39%) |
Nov 01, 2004 | 46.28 | 46.56 | 45.95 | 46.50 | 16,819,428 | +0.37(+0.79%) |
Oct 29, 2004 | 46.26 | 46.51 | 45.96 | 46.14 | 15,075,511 | -0.08(-0.18%) |
Oct 28, 2004 | 46.44 | 46.49 | 46.00 | 46.22 | 13,509,636 | -0.17(-0.37%) |
Oct 27, 2004 | 45.81 | 46.53 | 45.74 | 46.39 | 23,535,968 | +0.45(+0.98%) |
Oct 26, 2004 | 45.37 | 45.94 | 44.86 | 45.94 | 19,765,328 | +0.60(+1.31%) |
Oct 25, 2004 | 44.79 | 45.45 | 44.70 | 45.35 | 19,353,588 | +0.48(+1.07%) |
Oct 22, 2004 | 45.65 | 45.78 | 44.84 | 44.87 | 21,196,474 | -0.78(-1.71%) |
Oct 21, 2004 | 45.17 | 45.73 | 44.92 | 45.65 | 13,380,196 | +0.57(+1.27%) |
Oct 20, 2004 | 44.69 | 45.23 | 44.50 | 45.07 | 18,852,698 | +0.23(+0.52%) |
Oct 19, 2004 | 45.48 | 45.70 | 44.79 | 44.84 | 18,458,586 | -0.47(-1.03%) |
Oct 18, 2004 | 45.00 | 45.45 | 44.76 | 45.31 | 17,690,758 | +0.19(+0.42%) |
Oct 15, 2004 | 44.88 | 45.37 | 44.59 | 45.12 | 20,521,320 | +0.46(+1.03%) |
Oct 14, 2004 | 45.00 | 45.16 | 44.66 | 44.66 | 17,033,988 | -0.29(-0.65%) |
Oct 13, 2004 | 45.96 | 46.04 | 44.94 | 44.95 | 22,749,758 | -0.66(-1.45%) |
Oct 12, 2004 | 45.35 | 45.80 | 45.10 | 45.61 | 17,721,986 | -0.11(-0.23%) |
Oct 11, 2004 | 45.66 | 45.75 | 45.43 | 45.72 | 9,968,160 | +0.21(+0.47%) |
Oct 08, 2004 | 45.92 | 46.21 | 45.51 | 45.51 | 19,511,232 | -0.58(-1.26%) |
Oct 07, 2004 | 46.76 | 46.81 | 46.06 | 46.09 | 13,050,551 | -0.78(-1.67%) |
Oct 06, 2004 | 46.54 | 46.96 | 46.41 | 46.87 | 11,760,178 | +0.30(+0.65%) |
Oct 05, 2004 | 46.55 | 46.77 | 46.36 | 46.57 | 12,913,556 | -0.04(-0.09%) |
Oct 04, 2004 | 46.70 | 46.93 | 46.54 | 46.61 | 16,836,554 | +0.26(+0.57%) |
Oct 01, 2004 | 45.50 | 46.36 | 45.44 | 46.35 | 20,735,124 | +1.14(+2.52%) |
Sep 30, 2004 | 45.01 | 45.51 | 44.99 | 45.21 | 21,778,452 | +0.00(+0.00%) |
Sep 29, 2004 | 44.70 | 45.21 | 44.66 | 45.21 | 20,238,516 | +0.42(+0.93%) |
Sep 28, 2004 | 44.31 | 44.79 | 44.13 | 44.79 | 17,032,476 | +0.53(+1.19%) |
Sep 27, 2004 | 44.62 | 44.63 | 44.11 | 44.26 | 20,081,374 | -0.48(-1.07%) |
Sep 24, 2004 | 44.87 | 45.11 | 44.73 | 44.74 | 13,416,459 | -0.02(-0.05%) |
Sep 23, 2004 | 44.91 | 45.04 | 44.71 | 44.76 | 11,934,192 | -0.04(-0.10%) |
Sep 22, 2004 | 45.28 | 45.31 | 44.78 | 44.81 | 18,861,010 | -0.77(-1.69%) |
Sep 21, 2004 | 45.42 | 45.80 | 45.35 | 45.58 | 12,088,563 | +0.34(+0.75%) |
Sep 20, 2004 | 45.23 | 45.54 | 45.12 | 45.24 | 13,837,518 | -0.20(-0.45%) |
Sep 17, 2004 | 45.51 | 45.62 | 45.09 | 45.44 | 15,374,180 | -0.08(-0.17%) |
Sep 16, 2004 | 45.21 | 45.60 | 45.14 | 45.52 | 12,158,824 | +0.48(+1.08%) |
Sep 15, 2004 | 45.17 | 45.18 | 44.81 | 45.03 | 13,509,636 | -0.27(-0.60%) |
Sep 14, 2004 | 45.38 | 45.41 | 44.94 | 45.31 | 11,523,710 | -0.09(-0.20%) |
Sep 13, 2004 | 45.21 | 45.62 | 45.17 | 45.40 | 17,068,236 | +0.24(+0.54%) |
Sep 10, 2004 | 44.87 | 45.24 | 44.53 | 45.16 | 14,760,220 | +0.41(+0.92%) |
Sep 09, 2004 | 44.36 | 45.06 | 44.36 | 44.74 | 15,162,644 | +0.37(+0.83%) |
Sep 08, 2004 | 44.49 | 44.90 | 44.13 | 44.38 | 15,004,747 | -0.24(-0.53%) |
Sep 07, 2004 | 44.40 | 44.73 | 44.24 | 44.61 | 14,409,926 | +0.56(+1.26%) |
Sep 03, 2004 | 44.34 | 44.56 | 43.84 | 44.06 | 13,805,787 | -0.49(-1.11%) |
Sep 02, 2004 | 43.68 | 44.55 | 43.66 | 44.55 | 12,152,780 | +0.77(+1.76%) |
Sep 01, 2004 | 43.32 | 44.11 | 43.32 | 43.78 | 25,328,238 | +0.76(+1.76%) |
Aug 31, 2004 | 43.20 | 43.48 | 42.84 | 43.02 | 31,366,350 | -0.07(-0.16%) |
Aug 30, 2004 | 43.44 | 43.60 | 43.05 | 43.09 | 12,645,610 | -0.50(-1.14%) |
Aug 27, 2004 | 43.34 | 43.78 | 43.34 | 43.59 | 10,165,343 | +0.34(+0.79%) |
Aug 26, 2004 | 43.42 | 43.57 | 43.20 | 43.24 | 11,926,637 | -0.18(-0.41%) |
Aug 25, 2004 | 43.23 | 43.58 | 42.89 | 43.42 | 17,954,676 | +0.17(+0.39%) |
Aug 24, 2004 | 43.38 | 43.48 | 42.93 | 43.25 | 14,562,786 | +0.12(+0.28%) |
Aug 23, 2004 | 43.47 | 43.62 | 42.97 | 43.13 | 15,880,357 | -0.16(-0.37%) |
Aug 20, 2004 | 42.54 | 43.44 | 42.45 | 43.29 | 15,015,827 | +0.75(+1.77%) |
Aug 19, 2004 | 42.77 | 42.92 | 42.38 | 42.54 | 12,742,564 | -0.37(-0.85%) |
Aug 18, 2004 | 41.75 | 42.93 | 41.69 | 42.90 | 16,804,570 | +0.90(+2.14%) |
Aug 17, 2004 | 42.06 | 42.27 | 41.83 | 42.00 | 13,046,522 | +0.26(+0.63%) |
Aug 16, 2004 | 41.12 | 41.84 | 41.07 | 41.74 | 20,845,172 | +0.70(+1.71%) |
Aug 13, 2004 | 41.13 | 41.33 | 40.77 | 41.04 | 12,149,758 | -0.01(-0.02%) |
Aug 12, 2004 | 41.37 | 41.46 | 40.90 | 41.05 | 12,595,747 | -0.60(-1.44%) |
Aug 11, 2004 | 41.42 | 41.86 | 40.95 | 41.65 | 16,469,134 | -0.06(-0.13%) |
Aug 10, 2004 | 41.11 | 41.98 | 41.08 | 41.70 | 22,883,730 | +0.64(+1.57%) |
Aug 09, 2004 | 41.26 | 41.39 | 40.94 | 41.06 | 13,073,719 | -0.13(-0.32%) |
Aug 06, 2004 | 41.58 | 41.70 | 41.05 | 41.19 | 23,492,654 | -0.88(-2.10%) |
Aug 05, 2004 | 42.88 | 42.93 | 41.98 | 42.07 | 20,006,330 | -0.79(-1.84%) |
Aug 04, 2004 | 42.64 | 43.28 | 42.37 | 42.86 | 24,397,476 | -0.04(-0.08%) |
Aug 03, 2004 | 43.45 | 43.50 | 42.88 | 42.90 | 18,048,860 | -0.62(-1.43%) |
Aug 02, 2004 | 43.36 | 43.76 | 43.02 | 43.52 | 15,903,022 | -0.16(-0.36%) |
Jul 30, 2004 | 43.36 | 43.75 | 43.28 | 43.68 | 15,576,903 | +0.24(+0.55%) |
Jul 29, 2004 | 43.20 | 43.55 | 42.99 | 43.44 | 13,904,504 | +0.51(+1.18%) |
Jul 28, 2004 | 42.89 | 43.16 | 42.25 | 42.93 | 25,711,522 | -0.04(-0.08%) |
Jul 27, 2004 | 42.40 | 43.16 | 42.36 | 42.97 | 20,565,138 | +0.79(+1.86%) |
Jul 26, 2004 | 42.84 | 42.98 | 41.98 | 42.18 | 20,940,364 | -0.56(-1.31%) |
Jul 23, 2004 | 43.15 | 43.23 | 42.65 | 42.74 | 23,902,884 | -0.62(-1.43%) |
Jul 22, 2004 | 43.31 | 43.49 | 42.57 | 43.36 | 23,536,472 | +0.07(+0.17%) |
Jul 21, 2004 | 44.78 | 44.83 | 43.29 | 43.29 | 23,091,490 | -1.40(-3.14%) |
Jul 20, 2004 | 43.95 | 44.84 | 43.86 | 44.69 | 12,505,844 | +0.87(+1.98%) |
Jul 19, 2004 | 44.01 | 44.08 | 43.54 | 43.82 | 24,241,342 | -0.06(-0.13%) |
Jul 16, 2004 | 44.70 | 44.72 | 43.84 | 43.88 | 16,489,281 | -0.50(-1.12%) |
Jul 15, 2004 | 44.44 | 44.70 | 44.29 | 44.38 | 9,411,366 | +0.10(+0.22%) |
Jul 14, 2004 | 44.18 | 44.84 | 44.11 | 44.28 | 15,843,590 | -0.26(-0.58%) |
Jul 13, 2004 | 44.61 | 44.78 | 44.48 | 44.53 | 8,610,548 | +0.06(+0.13%) |
Jul 12, 2004 | 44.55 | 44.77 | 44.14 | 44.47 | 16,593,286 | -0.26(-0.58%) |
Jul 09, 2004 | 44.59 | 44.76 | 44.41 | 44.73 | 14,405,141 | +0.29(+0.66%) |
Jul 08, 2004 | 44.98 | 45.26 | 44.31 | 44.44 | 17,109,284 | -0.82(-1.82%) |
Jul 07, 2004 | 45.25 | 45.67 | 45.15 | 45.26 | 10,959,864 | -0.06(-0.12%) |
Jul 06, 2004 | 45.85 | 45.89 | 45.17 | 45.32 | 16,443,700 | -0.83(-1.79%) |
Jul 02, 2004 | 46.10 | 46.24 | 45.78 | 46.14 | 9,516,127 | +0.14(+0.31%) |
Jul 01, 2004 | 46.79 | 46.89 | 46.00 | 46.00 | 21,088,692 | -0.85(-1.82%) |
Jun 30, 2004 | 46.63 | 46.85 | 46.48 | 46.85 | 13,756,429 | +0.26(+0.56%) |
Jun 29, 2004 | 46.12 | 46.75 | 46.12 | 46.59 | 9,825,877 | +0.39(+0.83%) |
Jun 28, 2004 | 46.34 | 46.62 | 46.09 | 46.21 | 19,530,876 | -0.10(-0.21%) |
Jun 25, 2004 | 45.56 | 46.46 | 45.56 | 46.30 | 15,986,377 | +0.42(+0.91%) |
Jun 24, 2004 | 46.03 | 46.30 | 45.81 | 45.88 | 10,453,435 | -0.17(-0.36%) |
Jun 23, 2004 | 45.26 | 46.10 | 45.25 | 46.05 | 20,623,060 | +0.68(+1.51%) |
Jun 22, 2004 | 45.05 | 45.38 | 44.64 | 45.37 | 12,580,386 | +0.35(+0.78%) |
Jun 21, 2004 | 45.21 | 45.42 | 44.99 | 45.02 | 7,736,700 | -0.18(-0.40%) |
Jun 18, 2004 | 44.90 | 45.41 | 44.87 | 45.20 | 14,443,419 | +0.15(+0.34%) |
Jun 17, 2004 | 45.08 | 45.30 | 44.74 | 45.04 | 21,591,342 | -0.12(-0.26%) |
Jun 16, 2004 | 44.99 | 45.23 | 44.84 | 45.16 | 10,907,735 | +0.09(+0.19%) |
Jun 15, 2004 | 44.59 | 45.20 | 44.56 | 45.07 | 25,187,718 | +0.81(+1.82%) |
Jun 14, 2004 | 44.84 | 44.91 | 44.17 | 44.26 | 14,137,950 | -0.89(-1.96%) |
Jun 10, 2004 | 45.24 | 45.33 | 44.90 | 45.15 | 11,408,624 | +0.18(+0.40%) |
Jun 09, 2004 | 45.69 | 45.87 | 44.97 | 44.97 | 13,002,200 | -0.83(-1.81%) |
Jun 08, 2004 | 45.71 | 45.90 | 45.60 | 45.80 | 7,867,400 | -0.04(-0.10%) |
Jun 07, 2004 | 45.23 | 45.88 | 45.11 | 45.84 | 12,508,111 | +0.81(+1.81%) |
Jun 04, 2004 | 44.93 | 45.31 | 44.73 | 45.03 | 13,879,573 | +0.56(+1.25%) |
Jun 03, 2004 | 45.29 | 45.33 | 44.47 | 44.47 | 14,888,905 | -0.87(-1.93%) |
Jun 02, 2004 | 45.59 | 45.63 | 45.16 | 45.35 | 16,187,085 | -0.15(-0.33%) |
Jun 01, 2004 | 44.87 | 45.51 | 44.82 | 45.50 | 15,017,338 | +0.43(+0.95%) |
May 28, 2004 | 44.98 | 45.15 | 44.78 | 45.07 | 8,623,140 | +0.08(+0.18%) |
May 27, 2004 | 45.13 | 45.37 | 44.62 | 44.99 | 24,935,132 | +0.01(+0.03%) |
May 26, 2004 | 44.65 | 44.98 | 44.50 | 44.98 | 16,231,156 | +0.31(+0.68%) |
May 25, 2004 | 43.66 | 44.84 | 43.53 | 44.67 | 18,848,418 | +0.91(+2.09%) |
May 24, 2004 | 43.59 | 43.85 | 43.36 | 43.76 | 13,602,057 | +0.56(+1.30%) |
May 21, 2004 | 42.95 | 43.36 | 42.82 | 43.20 | 15,137,209 | +0.40(+0.94%) |
May 20, 2004 | 42.81 | 43.12 | 42.48 | 42.80 | 15,616,692 | +0.09(+0.20%) |
May 19, 2004 | 43.36 | 43.85 | 42.66 | 42.71 | 23,660,372 | -0.31(-0.71%) |
May 18, 2004 | 42.72 | 43.04 | 42.50 | 43.02 | 17,592,042 | +0.48(+1.13%) |
May 17, 2004 | 42.28 | 42.83 | 41.90 | 42.54 | 24,823,320 | -0.41(-0.95%) |
May 14, 2004 | 43.18 | 43.60 | 42.75 | 42.95 | 25,254,452 | -0.17(-0.39%) |
May 13, 2004 | 43.44 | 43.82 | 43.06 | 43.11 | 25,748,290 | -0.60(-1.37%) |
May 12, 2004 | 43.31 | 43.72 | 42.21 | 43.71 | 39,135,536 | +0.33(+0.76%) |
May 11, 2004 | 42.83 | 43.52 | 42.69 | 43.38 | 30,547,400 | +0.93(+2.18%) |
May 10, 2004 | 42.89 | 43.19 | 42.15 | 42.46 | 41,743,228 | -0.77(-1.77%) |
May 07, 2004 | 44.16 | 44.94 | 43.22 | 43.22 | 27,099,606 | -1.27(-2.85%) |
May 06, 2004 | 44.82 | 44.82 | 43.96 | 44.49 | 27,860,130 | -0.66(-1.46%) |
May 05, 2004 | 45.11 | 45.43 | 44.99 | 45.15 | 11,388,981 | +0.20(+0.44%) |
May 04, 2004 | 44.74 | 45.63 | 44.65 | 44.95 | 18,498,626 | +0.25(+0.56%) |
May 03, 2004 | 44.32 | 45.02 | 44.27 | 44.70 | 18,418,796 | +0.58(+1.31%) |
Apr 30, 2004 | 45.11 | 45.19 | 44.12 | 44.12 | 23,804,418 | -0.73(-1.63%) |
Apr 29, 2004 | 45.78 | 46.01 | 44.57 | 44.85 | 20,258,914 | -0.91(-1.99%) |
Apr 28, 2004 | 46.52 | 46.58 | 45.51 | 45.76 | 19,330,168 | -0.98(-2.09%) |
Apr 27, 2004 | 46.86 | 47.14 | 46.40 | 46.74 | 8,604,756 | -0.12(-0.25%) |
Apr 26, 2004 | 46.88 | 47.28 | 46.54 | 46.86 | 13,235,898 | +0.10(+0.21%) |
Apr 23, 2004 | 47.05 | 47.08 | 46.34 | 46.76 | 11,466,041 | -0.10(-0.21%) |
Apr 22, 2004 | 46.11 | 47.06 | 46.10 | 46.86 | 18,107,788 | +0.64(+1.37%) |
Apr 21, 2004 | 45.67 | 46.22 | 45.28 | 46.22 | 15,463,076 | +0.74(+1.63%) |
Apr 20, 2004 | 46.64 | 46.95 | 45.38 | 45.48 | 20,483,798 | -1.03(-2.21%) |
Apr 19, 2004 | 46.07 | 46.56 | 45.73 | 46.51 | 13,973,002 | +0.34(+0.74%) |
Apr 16, 2004 | 46.02 | 46.40 | 45.49 | 46.17 | 16,816,910 | +0.35(+0.76%) |
Apr 15, 2004 | 46.16 | 46.44 | 45.43 | 45.82 | 16,978,082 | -0.36(-0.77%) |
Apr 14, 2004 | 46.04 | 46.59 | 45.73 | 46.17 | 19,306,748 | -0.14(-0.31%) |
Apr 13, 2004 | 47.71 | 47.71 | 46.14 | 46.32 | 21,108,838 | -1.10(-2.33%) |
Apr 12, 2004 | 47.41 | 47.77 | 47.30 | 47.42 | 9,686,615 | +0.12(+0.26%) |
Apr 08, 2004 | 48.08 | 48.11 | 47.23 | 47.30 | 11,430,785 | -0.42(-0.89%) |
Apr 07, 2004 | 47.35 | 47.85 | 47.00 | 47.72 | 13,694,479 | +0.36(+0.75%) |
Apr 06, 2004 | 47.67 | 47.84 | 47.26 | 47.37 | 12,824,660 | -0.58(-1.22%) |
Apr 05, 2004 | 47.84 | 48.01 | 47.57 | 47.95 | 9,227,027 | +0.14(+0.29%) |
Apr 02, 2004 | 47.87 | 48.02 | 47.50 | 47.81 | 16,158,629 | +0.60(+1.27%) |
Apr 01, 2004 | 46.69 | 47.23 | 46.61 | 47.21 | 12,358,776 | +0.51(+1.10%) |
Mar 31, 2004 | 46.60 | 46.78 | 46.19 | 46.70 | 16,993,694 | +0.10(+0.22%) |
Mar 30, 2004 | 46.11 | 46.65 | 46.06 | 46.59 | 12,489,727 | +0.38(+0.82%) |
Mar 29, 2004 | 45.67 | 46.26 | 45.63 | 46.22 | 19,664,596 | +0.87(+1.92%) |
Mar 26, 2004 | 45.13 | 45.66 | 45.11 | 45.35 | 14,681,398 | +0.03(+0.07%) |
Mar 25, 2004 | 44.61 | 45.37 | 44.47 | 45.32 | 25,058,780 | +1.02(+2.30%) |
Mar 24, 2004 | 44.48 | 44.62 | 43.97 | 44.30 | 16,577,169 | -0.06(-0.13%) |
Mar 23, 2004 | 44.60 | 44.93 | 44.18 | 44.36 | 19,042,830 | +0.08(+0.17%) |
Mar 22, 2004 | 44.72 | 44.93 | 44.12 | 44.28 | 23,376,310 | -0.87(-1.93%) |
Mar 19, 2004 | 45.57 | 45.71 | 44.99 | 45.15 | 17,981,874 | -0.40(-0.87%) |
Mar 18, 2004 | 45.64 | 45.76 | 45.01 | 45.55 | 22,575,240 | -0.28(-0.61%) |
Mar 17, 2004 | 45.21 | 45.92 | 45.19 | 45.82 | 22,962,806 | +0.83(+1.85%) |
Mar 16, 2004 | 45.28 | 45.48 | 44.48 | 44.99 | 43,824,096 | +0.02(+0.04%) |
Mar 15, 2004 | 45.99 | 46.02 | 44.80 | 44.97 | 26,563,210 | -1.19(-2.58%) |
Mar 12, 2004 | 45.27 | 46.44 | 45.20 | 46.16 | 16,756,472 | +1.21(+2.69%) |
Mar 11, 2004 | 45.24 | 46.06 | 44.90 | 44.95 | 26,653,868 | -0.46(-1.01%) |
Mar 10, 2004 | 46.49 | 46.76 | 45.36 | 45.41 | 22,390,650 | -0.97(-2.10%) |
Mar 09, 2004 | 46.82 | 46.98 | 46.21 | 46.38 | 13,929,687 | -0.40(-0.85%) |
Mar 08, 2004 | 47.58 | 47.78 | 46.75 | 46.78 | 9,693,414 | -0.67(-1.41%) |
Mar 05, 2004 | 47.00 | 47.82 | 46.94 | 47.45 | 11,551,915 | +0.11(+0.23%) |
Mar 04, 2004 | 46.76 | 47.37 | 46.61 | 47.34 | 6,088,226 | +0.59(+1.27%) |
Mar 03, 2004 | 46.61 | 46.98 | 46.29 | 46.75 | 10,919,571 | +0.05(+0.10%) |
Mar 02, 2004 | 47.02 | 47.21 | 46.70 | 46.70 | 18,172,256 | -0.37(-0.79%) |
Mar 01, 2004 | 46.46 | 47.09 | 46.38 | 47.08 | 13,880,581 | +0.73(+1.59%) |
Feb 27, 2004 | 46.21 | 46.50 | 46.04 | 46.34 | 11,390,744 | +0.24(+0.52%) |
Feb 26, 2004 | 45.74 | 46.26 | 45.59 | 46.10 | 10,458,472 | +0.28(+0.61%) |
Feb 25, 2004 | 45.32 | 45.85 | 45.14 | 45.82 | 13,218,270 | +0.64(+1.41%) |
Feb 24, 2004 | 45.07 | 45.66 | 44.71 | 45.19 | 17,847,648 | -0.00(-0.01%) |
Feb 23, 2004 | 46.03 | 46.05 | 45.10 | 45.19 | 15,620,218 | -0.69(-1.51%) |
Feb 20, 2004 | 46.12 | 46.26 | 45.49 | 45.88 | 13,810,320 | -0.08(-0.17%) |
Feb 19, 2004 | 47.17 | 47.23 | 45.96 | 45.96 | 11,738,269 | -0.83(-1.77%) |
Feb 18, 2004 | 47.17 | 47.20 | 46.65 | 46.79 | 6,574,256 | -0.35(-0.73%) |
Feb 17, 2004 | 46.63 | 47.14 | 46.60 | 47.14 | 8,316,915 | +0.81(+1.76%) |
Feb 13, 2004 | 46.95 | 47.15 | 46.22 | 46.32 | 9,345,134 | -0.48(-1.03%) |
Feb 12, 2004 | 47.15 | 47.29 | 46.78 | 46.80 | 6,449,852 | -0.32(-0.68%) |
Feb 11, 2004 | 46.86 | 47.23 | 46.66 | 47.12 | 10,330,291 | +0.29(+0.61%) |
Feb 10, 2004 | 46.30 | 46.88 | 46.21 | 46.84 | 6,165,033 | +0.56(+1.20%) |
Feb 09, 2004 | 46.38 | 46.58 | 46.14 | 46.28 | 11,027,606 | +0.09(+0.20%) |
Feb 06, 2004 | 45.05 | 46.31 | 45.05 | 46.19 | 14,429,065 | +1.14(+2.53%) |
Feb 05, 2004 | 44.93 | 45.22 | 44.71 | 45.05 | 11,781,583 | +0.42(+0.93%) |
Feb 04, 2004 | 45.58 | 45.59 | 44.59 | 44.63 | 14,409,926 | -1.13(-2.47%) |
Feb 03, 2004 | 45.90 | 45.99 | 45.71 | 45.77 | 5,891,799 | -0.26(-0.56%) |
Feb 02, 2004 | 46.00 | 46.36 | 45.52 | 46.02 | 12,983,565 | +0.12(+0.26%) |
Jan 30, 2004 | 45.91 | 46.21 | 45.57 | 45.90 | 11,155,032 | +0.06(+0.13%) |
Jan 29, 2004 | 46.34 | 46.46 | 45.33 | 45.84 | 21,712,472 | -0.44(-0.94%) |
Jan 28, 2004 | 47.33 | 47.39 | 46.02 | 46.28 | 16,154,851 | -0.73(-1.56%) |
Jan 27, 2004 | 47.58 | 47.61 | 46.97 | 47.02 | 8,371,814 | -0.60(-1.25%) |
Jan 26, 2004 | 47.14 | 47.68 | 46.82 | 47.61 | 6,290,948 | +0.47(+0.99%) |
Jan 23, 2004 | 46.93 | 47.18 | 46.61 | 47.14 | 10,395,766 | +0.25(+0.54%) |
Jan 22, 2004 | 47.46 | 47.54 | 46.72 | 46.89 | 9,053,768 | -0.27(-0.56%) |
Jan 21, 2004 | 47.19 | 47.40 | 46.66 | 47.16 | 10,395,011 | -0.06(-0.13%) |
Jan 20, 2004 | 46.90 | 47.31 | 46.58 | 47.22 | 9,355,208 | +0.56(+1.20%) |
Jan 16, 2004 | 46.74 | 46.90 | 46.51 | 46.66 | 8,476,827 | +0.26(+0.56%) |
Jan 15, 2004 | 46.36 | 46.50 | 45.78 | 46.40 | 7,980,471 | +0.12(+0.26%) |
Jan 14, 2004 | 46.21 | 46.37 | 45.97 | 46.28 | 8,300,294 | +0.24(+0.52%) |
Jan 13, 2004 | 46.18 | 46.19 | 45.44 | 46.04 | 10,238,121 | -0.19(-0.42%) |
Jan 12, 2004 | 45.62 | 46.26 | 45.47 | 46.24 | 7,438,283 | +0.85(+1.87%) |
Jan 09, 2004 | 45.75 | 46.07 | 45.32 | 45.39 | 12,085,289 | -0.37(-0.80%) |
Jan 08, 2004 | 45.41 | 45.96 | 45.43 | 45.75 | 7,895,353 | +0.35(+0.76%) |
Jan 07, 2004 | 45.01 | 45.49 | 44.86 | 45.41 | 7,453,644 | +0.48(+1.06%) |
Jan 06, 2004 | 45.02 | 45.32 | 44.87 | 44.93 | 7,802,680 | -0.06(-0.13%) |
Jan 05, 2004 | 44.77 | 45.09 | 44.60 | 44.99 | 10,937,703 | +0.52(+1.17%) |
Jan 02, 2004 | 44.15 | 44.72 | 44.14 | 44.47 | 14,080,029 | +0.47(+1.07%) |
Dec 31, 2003 | 44.73 | 44.87 | 43.95 | 44.00 | 16,026,167 | -0.65(-1.46%) |
Dec 30, 2003 | 44.53 | 44.77 | 44.40 | 44.65 | 7,219,947 | +0.12(+0.26%) |
Dec 29, 2003 | 44.06 | 44.57 | 44.04 | 44.53 | 6,098,299 | +0.67(+1.52%) |
Dec 26, 2003 | 43.82 | 43.98 | 43.76 | 43.87 | 1,901,311 | +0.15(+0.35%) |
Dec 24, 2003 | 43.72 | 43.82 | 43.63 | 43.71 | 1,594,835 | -0.05(-0.12%) |
Dec 23, 2003 | 43.48 | 43.88 | 43.38 | 43.76 | 7,540,273 | +0.24(+0.55%) |
Dec 22, 2003 | 42.99 | 43.53 | 42.91 | 43.53 | 5,524,380 | +0.48(+1.12%) |
Dec 19, 2003 | 43.20 | 43.25 | 42.76 | 43.05 | 9,845,519 | -0.14(-0.32%) |
Dec 18, 2003 | 42.53 | 43.28 | 42.46 | 43.18 | 12,220,018 | +0.66(+1.54%) |
Dec 17, 2003 | 42.57 | 42.61 | 42.10 | 42.53 | 8,697,933 | -0.01(-0.02%) |
Dec 16, 2003 | 42.35 | 42.56 | 41.79 | 42.54 | 10,519,666 | +0.28(+0.67%) |
Dec 15, 2003 | 43.27 | 44.04 | 42.23 | 42.25 | 9,307,108 | -1.01(-2.34%) |
Dec 12, 2003 | 43.11 | 43.27 | 42.70 | 43.27 | 10,655,654 | +0.16(+0.37%) |
Dec 11, 2003 | 42.01 | 43.13 | 41.95 | 43.11 | 11,318,973 | +1.17(+2.79%) |
Dec 10, 2003 | 42.49 | 42.49 | 41.65 | 41.94 | 11,735,750 | -0.38(-0.90%) |
Dec 09, 2003 | 43.21 | 43.26 | 42.25 | 42.32 | 8,940,697 | -0.73(-1.69%) |
Dec 08, 2003 | 42.65 | 43.10 | 42.53 | 43.05 | 7,657,878 | +0.19(+0.45%) |
Dec 05, 2003 | 43.26 | 43.08 | 42.55 | 42.85 | 7,030,067 | -0.41(-0.95%) |
Dec 04, 2003 | 43.22 | 43.26 | 42.53 | 43.26 | 9,703,991 | +0.10(+0.23%) |
Dec 03, 2003 | 43.95 | 44.22 | 43.14 | 43.16 | 6,091,751 | -0.79(-1.80%) |
Dec 02, 2003 | 44.02 | 44.24 | 43.82 | 43.95 | 6,230,509 | -0.07(-0.15%) |