Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 35.04 | 35.04 | 34.72 | 34.83 | 549,700 | -0.01(-0.03%) |
Nov 29, 2004 | 35.06 | 35.25 | 34.83 | 34.84 | 701,507 | +0.38(+1.11%) |
Nov 26, 2004 | 34.10 | 34.61 | 34.10 | 34.45 | 185,739 | +0.05(+0.14%) |
Nov 24, 2004 | 34.43 | 34.61 | 34.36 | 34.40 | 457,509 | +0.09(+0.25%) |
Nov 23, 2004 | 34.36 | 34.48 | 34.06 | 34.32 | 336,084 | -0.17(-0.50%) |
Nov 22, 2004 | 34.27 | 34.54 | 34.04 | 34.49 | 377,742 | -0.12(-0.36%) |
Nov 19, 2004 | 34.65 | 34.94 | 34.54 | 34.61 | 330,968 | -0.13(-0.39%) |
Nov 18, 2004 | 34.59 | 34.87 | 34.55 | 34.75 | 316,978 | +0.08(+0.22%) |
Nov 17, 2004 | 34.17 | 34.95 | 34.17 | 34.67 | 485,072 | +0.30(+0.86%) |
Nov 16, 2004 | 34.48 | 34.49 | 34.16 | 34.38 | 367,302 | -0.37(-1.08%) |
Nov 15, 2004 | 34.48 | 34.78 | 34.48 | 34.75 | 454,272 | +0.27(+0.78%) |
Nov 12, 2004 | 34.34 | 34.57 | 34.12 | 34.48 | 364,691 | +0.58(+1.72%) |
Nov 11, 2004 | 33.71 | 34.15 | 33.62 | 33.90 | 890,900 | +0.32(+0.94%) |
Nov 10, 2004 | 33.67 | 33.67 | 33.38 | 33.58 | 753,815 | -0.40(-1.18%) |
Nov 09, 2004 | 33.81 | 33.98 | 33.75 | 33.98 | 841,307 | -0.37(-1.09%) |
Nov 08, 2004 | 34.17 | 34.52 | 34.01 | 34.36 | 316,456 | -0.31(-0.88%) |
Nov 05, 2004 | 34.58 | 34.93 | 34.48 | 34.66 | 533,412 | +0.50(+1.46%) |
Nov 04, 2004 | 33.62 | 34.22 | 33.61 | 34.16 | 501,568 | +0.49(+1.45%) |
Nov 03, 2004 | 33.76 | 34.05 | 33.63 | 33.68 | 567,762 | +0.17(+0.51%) |
Nov 02, 2004 | 33.14 | 33.62 | 33.09 | 33.50 | 360,828 | +0.19(+0.58%) |
Nov 01, 2004 | 33.17 | 33.37 | 33.04 | 33.31 | 162,143 | -0.07(-0.20%) |
Oct 29, 2004 | 33.14 | 33.49 | 33.11 | 33.38 | 417,417 | +0.35(+1.07%) |
Oct 28, 2004 | 33.53 | 33.56 | 33.00 | 33.02 | 698,479 | -0.53(-1.57%) |
Oct 27, 2004 | 32.95 | 33.64 | 32.88 | 33.55 | 487,578 | +0.55(+1.65%) |
Oct 26, 2004 | 32.93 | 33.12 | 32.81 | 33.01 | 259,659 | +0.17(+0.53%) |
Oct 25, 2004 | 32.79 | 33.04 | 32.77 | 32.83 | 205,158 | +0.10(+0.29%) |
Oct 22, 2004 | 32.79 | 32.96 | 32.72 | 32.74 | 278,765 | -0.04(-0.12%) |
Oct 21, 2004 | 32.52 | 32.85 | 32.50 | 32.78 | 389,749 | +0.16(+0.50%) |
Oct 20, 2004 | 32.56 | 32.65 | 32.37 | 32.61 | 316,142 | -0.18(-0.55%) |
Oct 19, 2004 | 32.80 | 33.04 | 32.79 | 32.79 | 517,960 | +0.14(+0.44%) |
Oct 18, 2004 | 32.51 | 32.71 | 32.34 | 32.65 | 309,669 | +0.03(+0.09%) |
Oct 15, 2004 | 32.66 | 32.75 | 32.57 | 32.62 | 319,170 | +0.04(+0.12%) |
Oct 14, 2004 | 32.91 | 32.92 | 32.51 | 32.58 | 485,594 | -0.38(-1.16%) |
Oct 13, 2004 | 33.19 | 33.21 | 32.87 | 32.97 | 460,328 | -0.35(-1.06%) |
Oct 12, 2004 | 33.14 | 33.36 | 33.04 | 33.32 | 703,491 | -0.34(-1.02%) |
Oct 11, 2004 | 33.69 | 33.89 | 33.67 | 33.67 | 352,894 | +0.08(+0.23%) |
Oct 08, 2004 | 33.60 | 33.91 | 33.59 | 33.59 | 397,162 | +0.12(+0.37%) |
Oct 07, 2004 | 33.77 | 33.78 | 33.44 | 33.47 | 367,093 | -0.30(-0.88%) |
Oct 06, 2004 | 33.43 | 33.78 | 33.35 | 33.76 | 320,841 | +0.34(+1.00%) |
Oct 05, 2004 | 33.81 | 33.81 | 33.37 | 33.43 | 564,630 | -0.29(-0.85%) |
Oct 04, 2004 | 33.71 | 33.78 | 33.48 | 33.71 | 986,119 | +0.44(+1.32%) |
Oct 01, 2004 | 32.95 | 33.46 | 32.95 | 33.27 | 439,447 | +0.34(+1.02%) |
Sep 30, 2004 | 32.71 | 33.04 | 32.63 | 32.94 | 650,557 | +0.23(+0.70%) |
Sep 29, 2004 | 32.28 | 32.75 | 32.24 | 32.71 | 516,290 | +0.11(+0.32%) |
Sep 28, 2004 | 32.18 | 32.74 | 32.18 | 32.60 | 429,632 | +0.46(+1.43%) |
Sep 27, 2004 | 32.09 | 32.27 | 31.99 | 32.14 | 284,612 | -0.30(-0.92%) |
Sep 24, 2004 | 32.33 | 32.56 | 32.30 | 32.44 | 422,846 | +0.16(+0.50%) |
Sep 23, 2004 | 32.43 | 32.50 | 32.18 | 32.28 | 332,534 | -0.13(-0.41%) |
Sep 22, 2004 | 32.61 | 32.66 | 32.37 | 32.41 | 437,880 | -0.57(-1.74%) |
Sep 21, 2004 | 32.95 | 33.00 | 32.71 | 32.99 | 557,530 | -0.01(-0.03%) |
Sep 20, 2004 | 33.12 | 33.15 | 32.96 | 33.00 | 402,800 | -0.21(-0.63%) |
Sep 17, 2004 | 33.09 | 33.23 | 32.90 | 33.21 | 681,148 | -0.45(-1.34%) |
Sep 16, 2004 | 33.57 | 33.67 | 33.48 | 33.66 | 396,535 | -0.09(-0.26%) |
Sep 15, 2004 | 33.95 | 33.95 | 33.54 | 33.74 | 693,259 | -0.41(-1.21%) |
Sep 14, 2004 | 34.19 | 34.95 | 33.93 | 34.16 | 307,999 | -0.15(-0.45%) |
Sep 13, 2004 | 34.34 | 34.50 | 34.24 | 34.31 | 444,771 | +0.51(+1.50%) |
Sep 10, 2004 | 33.70 | 33.90 | 33.67 | 33.80 | 444,145 | -0.34(-0.98%) |
Sep 09, 2004 | 34.01 | 34.33 | 34.01 | 34.14 | 275,946 | -0.11(-0.34%) |
Sep 08, 2004 | 34.16 | 34.35 | 34.13 | 34.25 | 316,769 | +0.00(+0.00%) |
Sep 07, 2004 | 34.11 | 34.38 | 34.10 | 34.25 | 471,917 | +0.75(+2.23%) |
Sep 03, 2004 | 33.60 | 33.68 | 33.33 | 33.50 | 380,979 | -0.04(-0.11%) |
Sep 02, 2004 | 32.61 | 33.64 | 32.61 | 33.54 | 230,947 | +0.33(+0.98%) |
Sep 01, 2004 | 33.14 | 33.37 | 33.10 | 33.22 | 396,744 | +0.01(+0.03%) |
Aug 31, 2004 | 33.07 | 33.24 | 32.98 | 33.21 | 222,385 | +0.19(+0.58%) |
Aug 30, 2004 | 32.95 | 33.18 | 32.90 | 33.02 | 497,914 | -0.12(-0.38%) |
Aug 27, 2004 | 33.19 | 33.21 | 32.92 | 33.14 | 628,318 | -0.37(-1.11%) |
Aug 26, 2004 | 33.60 | 33.62 | 33.44 | 33.51 | 280,853 | -0.14(-0.43%) |
Aug 25, 2004 | 33.47 | 33.77 | 33.43 | 33.66 | 755,485 | +0.20(+0.60%) |
Aug 24, 2004 | 33.52 | 33.66 | 33.30 | 33.46 | 543,018 | +0.32(+0.95%) |
Aug 23, 2004 | 33.07 | 33.39 | 33.02 | 33.14 | 710,173 | +0.31(+0.93%) |
Aug 20, 2004 | 32.18 | 32.91 | 32.14 | 32.83 | 880,773 | +0.76(+2.36%) |
Aug 19, 2004 | 32.14 | 32.27 | 31.98 | 32.08 | 641,160 | +0.28(+0.87%) |
Aug 18, 2004 | 31.46 | 31.89 | 31.42 | 31.80 | 917,420 | +0.20(+0.64%) |
Aug 17, 2004 | 31.55 | 31.84 | 31.55 | 31.60 | 900,297 | -0.01(-0.03%) |
Aug 16, 2004 | 31.42 | 31.67 | 31.24 | 31.61 | 306,119 | +0.35(+1.13%) |
Aug 13, 2004 | 31.13 | 31.51 | 31.08 | 31.25 | 341,096 | +0.12(+0.40%) |
Aug 12, 2004 | 31.51 | 31.51 | 30.98 | 31.13 | 646,589 | -0.53(-1.66%) |
Aug 11, 2004 | 31.42 | 31.74 | 31.28 | 31.66 | 544,375 | -0.10(-0.30%) |
Aug 10, 2004 | 31.61 | 31.75 | 31.46 | 31.75 | 737,110 | -0.13(-0.42%) |
Aug 09, 2004 | 31.94 | 32.05 | 31.68 | 31.89 | 279,287 | -0.15(-0.48%) |
Aug 06, 2004 | 31.94 | 32.33 | 31.92 | 32.04 | 542,809 | -0.19(-0.59%) |
Aug 05, 2004 | 32.66 | 32.76 | 32.20 | 32.23 | 561,080 | -0.81(-2.46%) |
Aug 04, 2004 | 32.76 | 33.21 | 32.76 | 33.04 | 237,733 | +0.03(+0.09%) |
Aug 03, 2004 | 33.01 | 33.08 | 32.85 | 33.02 | 287,013 | -0.41(-1.23%) |
Aug 02, 2004 | 33.52 | 33.62 | 33.14 | 33.43 | 910,216 | +0.24(+0.72%) |
Jul 30, 2004 | 33.28 | 33.39 | 32.90 | 33.19 | 1,086,036 | +0.36(+1.11%) |
Jul 29, 2004 | 32.95 | 33.05 | 32.59 | 32.82 | 1,093,553 | -0.73(-2.17%) |
Jul 28, 2004 | 33.76 | 33.80 | 33.12 | 33.55 | 620,696 | +0.03(+0.09%) |
Jul 27, 2004 | 33.42 | 33.67 | 33.09 | 33.52 | 493,007 | -0.13(-0.40%) |
Jul 26, 2004 | 33.86 | 33.86 | 33.29 | 33.66 | 427,127 | -0.49(-1.43%) |
Jul 23, 2004 | 34.24 | 34.24 | 33.90 | 34.15 | 439,760 | -0.34(-0.97%) |
Jul 22, 2004 | 34.30 | 34.62 | 34.30 | 34.48 | 401,651 | +0.28(+0.81%) |
Jul 21, 2004 | 34.75 | 34.86 | 34.11 | 34.20 | 408,125 | -0.47(-1.35%) |
Jul 20, 2004 | 34.57 | 34.89 | 34.43 | 34.67 | 354,564 | -0.22(-0.63%) |
Jul 19, 2004 | 34.89 | 35.07 | 34.73 | 34.89 | 326,165 | +0.10(+0.28%) |
Jul 16, 2004 | 34.86 | 35.11 | 34.75 | 34.80 | 291,607 | -0.07(-0.19%) |
Jul 15, 2004 | 35.01 | 35.07 | 34.78 | 34.86 | 418,565 | +0.07(+0.19%) |
Jul 14, 2004 | 34.96 | 35.37 | 34.74 | 34.80 | 521,614 | -0.80(-2.26%) |
Jul 13, 2004 | 35.42 | 35.73 | 35.21 | 35.60 | 336,084 | +0.18(+0.51%) |
Jul 12, 2004 | 35.49 | 35.68 | 35.17 | 35.42 | 335,562 | +0.03(+0.08%) |
Jul 09, 2004 | 35.34 | 35.55 | 35.34 | 35.39 | 247,025 | -0.12(-0.35%) |
Jul 08, 2004 | 35.84 | 35.84 | 35.39 | 35.52 | 290,876 | -0.55(-1.51%) |
Jul 07, 2004 | 35.95 | 36.20 | 35.95 | 36.06 | 269,682 | +0.12(+0.32%) |
Jul 06, 2004 | 35.92 | 35.99 | 35.68 | 35.95 | 959,182 | -0.87(-2.37%) |
Jul 02, 2004 | 36.65 | 36.88 | 36.61 | 36.82 | 575,488 | +0.17(+0.47%) |
Jul 01, 2004 | 36.43 | 36.77 | 36.43 | 36.65 | 789,730 | +0.20(+0.55%) |
Jun 30, 2004 | 36.35 | 36.63 | 36.21 | 36.44 | 286,909 | +0.09(+0.24%) |
Jun 29, 2004 | 36.01 | 36.40 | 35.99 | 36.36 | 460,328 | +0.14(+0.40%) |
Jun 28, 2004 | 36.62 | 36.67 | 35.97 | 36.21 | 343,184 | -0.21(-0.58%) |
Jun 25, 2004 | 36.17 | 36.48 | 36.11 | 36.42 | 370,538 | +0.26(+0.72%) |
Jun 24, 2004 | 36.03 | 36.34 | 35.97 | 36.17 | 422,011 | +0.15(+0.43%) |
Jun 23, 2004 | 35.59 | 36.06 | 35.08 | 36.01 | 342,348 | +0.38(+1.08%) |
Jun 22, 2004 | 35.41 | 35.74 | 35.41 | 35.63 | 191,168 | +0.29(+0.81%) |
Jun 21, 2004 | 35.45 | 35.69 | 35.32 | 35.34 | 283,254 | +0.14(+0.41%) |
Jun 18, 2004 | 35.10 | 35.25 | 35.01 | 35.20 | 266,132 | -0.34(-0.94%) |
Jun 17, 2004 | 35.47 | 35.72 | 35.35 | 35.53 | 295,052 | -0.17(-0.48%) |
Jun 16, 2004 | 35.77 | 35.91 | 35.53 | 35.71 | 320,423 | +0.17(+0.49%) |
Jun 15, 2004 | 35.03 | 35.80 | 35.03 | 35.53 | 449,887 | +1.01(+2.91%) |
Jun 14, 2004 | 34.67 | 34.71 | 34.29 | 34.53 | 391,733 | -1.16(-3.25%) |
Jun 10, 2004 | 35.62 | 35.83 | 35.60 | 35.69 | 445,502 | +0.65(+1.86%) |
Jun 09, 2004 | 35.63 | 35.63 | 34.95 | 35.04 | 375,341 | -0.54(-1.51%) |
Jun 08, 2004 | 35.53 | 35.74 | 35.28 | 35.57 | 214,242 | -0.11(-0.32%) |
Jun 07, 2004 | 35.25 | 35.73 | 35.12 | 35.69 | 626,334 | +1.36(+3.96%) |
Jun 04, 2004 | 34.19 | 34.59 | 34.11 | 34.33 | 283,254 | +0.30(+0.87%) |
Jun 03, 2004 | 34.10 | 34.58 | 33.87 | 34.03 | 533,412 | -0.81(-2.34%) |
Jun 02, 2004 | 34.65 | 34.85 | 34.38 | 34.84 | 424,934 | -0.26(-0.74%) |
Jun 01, 2004 | 35.11 | 35.23 | 34.68 | 35.10 | 200,147 | -0.21(-0.60%) |
May 28, 2004 | 35.06 | 35.62 | 34.91 | 35.31 | 413,658 | +0.49(+1.40%) |
May 27, 2004 | 34.78 | 35.15 | 34.78 | 34.83 | 510,339 | +0.58(+1.71%) |
May 26, 2004 | 34.03 | 34.45 | 34.02 | 34.24 | 311,444 | +0.21(+0.62%) |
May 25, 2004 | 33.21 | 34.14 | 33.19 | 34.03 | 385,051 | +0.79(+2.39%) |
May 24, 2004 | 33.54 | 33.80 | 33.09 | 33.24 | 335,980 | -0.29(-0.86%) |
May 21, 2004 | 33.57 | 33.76 | 33.51 | 33.52 | 302,987 | +0.59(+1.80%) |
May 20, 2004 | 33.11 | 33.23 | 32.70 | 32.93 | 568,493 | -0.31(-0.92%) |
May 19, 2004 | 33.52 | 33.85 | 33.09 | 33.24 | 750,682 | +0.15(+0.46%) |
May 18, 2004 | 32.84 | 33.27 | 32.84 | 33.08 | 968,788 | +0.44(+1.35%) |
May 17, 2004 | 32.56 | 32.82 | 32.52 | 32.64 | 400,294 | -0.62(-1.87%) |
May 14, 2004 | 33.43 | 33.47 | 33.04 | 33.26 | 599,711 | -0.37(-1.11%) |
May 13, 2004 | 33.46 | 33.72 | 33.05 | 33.64 | 585,094 | -0.54(-1.57%) |
May 12, 2004 | 34.29 | 34.30 | 33.41 | 34.17 | 703,491 | -0.11(-0.34%) |
May 11, 2004 | 33.93 | 34.44 | 33.87 | 34.29 | 576,115 | +0.12(+0.36%) |
May 10, 2004 | 33.59 | 34.16 | 33.28 | 34.16 | 1,122,056 | -1.18(-3.33%) |
May 07, 2004 | 36.16 | 36.46 | 35.01 | 35.34 | 1,454,278 | -1.12(-3.07%) |
May 06, 2004 | 36.78 | 36.78 | 35.98 | 36.46 | 702,029 | -0.97(-2.58%) |
May 05, 2004 | 37.58 | 37.61 | 37.22 | 37.43 | 273,440 | -0.07(-0.18%) |
May 04, 2004 | 37.05 | 37.68 | 37.05 | 37.50 | 427,962 | +0.37(+1.01%) |
May 03, 2004 | 36.88 | 37.23 | 36.88 | 37.12 | 648,468 | +0.34(+0.94%) |
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |
Apr 01, 2004 | 39.51 | 40.14 | 39.51 | 39.96 | 730,950 | -0.09(-0.22%) |
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |
Mar 01, 2004 | 39.99 | 40.23 | 39.78 | 40.18 | 602,112 | +0.97(+2.47%) |
Feb 27, 2004 | 39.27 | 39.65 | 38.98 | 39.21 | 598,458 | +0.56(+1.44%) |
Feb 26, 2004 | 38.60 | 38.89 | 38.37 | 38.66 | 483,924 | -0.61(-1.56%) |
Feb 25, 2004 | 38.98 | 39.32 | 38.94 | 39.27 | 458,553 | +0.29(+0.74%) |
Feb 24, 2004 | 39.13 | 39.22 | 38.79 | 38.98 | 974,008 | -0.83(-2.09%) |
Feb 23, 2004 | 40.28 | 40.45 | 39.59 | 39.82 | 613,597 | -0.55(-1.35%) |
Feb 20, 2004 | 40.54 | 40.61 | 40.01 | 40.36 | 1,285,661 | -0.01(-0.02%) |
Feb 19, 2004 | 40.97 | 41.00 | 40.32 | 40.37 | 713,827 | +0.73(+1.84%) |
Feb 18, 2004 | 39.84 | 39.87 | 39.52 | 39.64 | 547,403 | -0.93(-2.29%) |
Feb 17, 2004 | 40.23 | 40.77 | 40.23 | 40.57 | 527,148 | +1.15(+2.92%) |
Feb 13, 2004 | 39.41 | 39.70 | 39.40 | 39.42 | 654,315 | -0.14(-0.36%) |
Feb 12, 2004 | 39.65 | 39.71 | 39.46 | 39.57 | 333,683 | -0.18(-0.46%) |
Feb 11, 2004 | 39.17 | 39.76 | 39.17 | 39.75 | 377,742 | +0.48(+1.22%) |
Feb 10, 2004 | 38.76 | 39.35 | 38.76 | 39.27 | 370,329 | +0.51(+1.31%) |
Feb 09, 2004 | 38.93 | 39.16 | 38.75 | 38.76 | 510,234 | -0.03(-0.07%) |
Feb 06, 2004 | 38.31 | 38.97 | 38.24 | 38.79 | 419,923 | +0.20(+0.52%) |
Feb 05, 2004 | 38.55 | 38.76 | 38.41 | 38.59 | 661,937 | +0.62(+1.64%) |
Feb 04, 2004 | 37.90 | 38.30 | 37.85 | 37.97 | 1,148,158 | -0.38(-1.00%) |
Feb 03, 2004 | 38.41 | 38.63 | 38.17 | 38.35 | 590,523 | -0.44(-1.14%) |
Feb 02, 2004 | 38.58 | 39.15 | 38.22 | 38.79 | 806,018 | -0.14(-0.37%) |
Jan 30, 2004 | 38.55 | 39.13 | 38.53 | 38.93 | 727,922 | +0.93(+2.44%) |
Jan 29, 2004 | 38.55 | 38.90 | 37.64 | 38.01 | 1,405,102 | -0.26(-0.68%) |
Jan 28, 2004 | 38.60 | 39.08 | 38.24 | 38.26 | 777,515 | -0.34(-0.87%) |
Jan 27, 2004 | 39.17 | 39.17 | 38.48 | 38.60 | 931,410 | -1.01(-2.54%) |
Jan 26, 2004 | 39.27 | 39.65 | 38.89 | 39.60 | 1,208,714 | +0.06(+0.15%) |
Jan 23, 2004 | 40.08 | 40.23 | 39.51 | 39.55 | 1,189,607 | -0.16(-0.41%) |
Jan 22, 2004 | 39.37 | 39.75 | 39.37 | 39.71 | 1,219,677 | +0.50(+1.27%) |
Jan 21, 2004 | 39.13 | 39.38 | 38.80 | 39.21 | 937,988 | -0.18(-0.46%) |
Jan 20, 2004 | 39.27 | 39.46 | 38.89 | 39.39 | 1,950,940 | +1.51(+3.99%) |
Jan 16, 2004 | 37.69 | 38.07 | 37.69 | 37.88 | 880,355 | +0.34(+0.89%) |
Jan 15, 2004 | 37.48 | 37.71 | 36.99 | 37.55 | 1,134,794 | +0.25(+0.67%) |
Jan 14, 2004 | 36.51 | 37.33 | 36.51 | 37.30 | 1,591,886 | +1.90(+5.36%) |
Jan 13, 2004 | 35.73 | 35.88 | 35.40 | 35.40 | 1,336,194 | -0.02(-0.05%) |
Jan 12, 2004 | 35.21 | 35.44 | 34.99 | 35.42 | 647,842 | +0.11(+0.33%) |
Jan 09, 2004 | 34.83 | 35.61 | 34.83 | 35.30 | 1,258,411 | +0.57(+1.63%) |
Jan 08, 2004 | 34.76 | 34.84 | 34.55 | 34.74 | 655,672 | +0.35(+1.03%) |
Jan 07, 2004 | 34.29 | 34.47 | 34.16 | 34.38 | 1,197,125 | +0.34(+1.01%) |
Jan 06, 2004 | 34.34 | 34.34 | 33.71 | 34.04 | 821,157 | -0.29(-0.84%) |
Jan 05, 2004 | 33.92 | 34.38 | 33.87 | 34.33 | 901,132 | +0.82(+2.46%) |
Jan 02, 2004 | 33.42 | 33.81 | 33.34 | 33.50 | 530,593 | +0.30(+0.89%) |
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |