Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.21 | 39.45 | 38.78 | 39.35 | 1,181,383 | +0.13(+0.33%) |
Oct 28, 2004 | 39.42 | 39.78 | 39.13 | 39.21 | 1,634,090 | -0.21(-0.53%) |
Oct 27, 2004 | 39.41 | 39.58 | 38.68 | 39.42 | 2,345,733 | +0.10(+0.27%) |
Oct 26, 2004 | 38.49 | 39.39 | 38.38 | 39.32 | 2,513,326 | +1.01(+2.63%) |
Oct 25, 2004 | 37.14 | 38.71 | 37.11 | 38.31 | 2,602,953 | +1.18(+3.18%) |
Oct 22, 2004 | 36.96 | 37.34 | 36.91 | 37.13 | 1,059,060 | -0.24(-0.66%) |
Oct 21, 2004 | 37.12 | 37.74 | 36.79 | 37.38 | 1,160,005 | +0.47(+1.28%) |
Oct 20, 2004 | 36.88 | 37.04 | 36.19 | 36.91 | 1,798,597 | -0.05(-0.14%) |
Oct 19, 2004 | 37.34 | 37.92 | 36.91 | 36.96 | 1,379,728 | -0.38(-1.03%) |
Oct 18, 2004 | 36.77 | 37.35 | 36.30 | 37.34 | 1,969,048 | -0.03(-0.07%) |
Oct 15, 2004 | 37.35 | 37.64 | 37.11 | 37.37 | 1,655,354 | +0.08(+0.21%) |
Oct 14, 2004 | 37.52 | 37.92 | 36.98 | 37.29 | 1,719,030 | -0.13(-0.35%) |
Oct 13, 2004 | 38.27 | 38.27 | 36.94 | 37.42 | 2,333,043 | -0.85(-2.22%) |
Oct 12, 2004 | 37.81 | 38.44 | 37.71 | 38.27 | 1,453,808 | +0.38(+0.99%) |
Oct 11, 2004 | 38.31 | 38.62 | 37.61 | 37.89 | 1,200,246 | -0.33(-0.87%) |
Oct 08, 2004 | 38.44 | 38.66 | 37.53 | 38.23 | 2,687,207 | +0.41(+1.09%) |
Oct 07, 2004 | 39.40 | 39.40 | 37.81 | 37.81 | 3,295,961 | -1.59(-4.04%) |
Oct 06, 2004 | 39.23 | 40.00 | 39.08 | 39.41 | 2,650,053 | +0.37(+0.94%) |
Oct 05, 2004 | 39.04 | 39.71 | 37.84 | 39.04 | 6,247,933 | -0.59(-1.48%) |
Oct 04, 2004 | 41.86 | 41.86 | 39.54 | 39.63 | 3,427,543 | -2.01(-4.83%) |
Oct 01, 2004 | 41.73 | 41.86 | 41.33 | 41.64 | 1,509,824 | +0.00(+0.00%) |
Sep 30, 2004 | 41.15 | 41.70 | 41.00 | 41.64 | 1,547,093 | +0.36(+0.87%) |
Sep 29, 2004 | 41.73 | 42.28 | 41.16 | 41.28 | 1,562,526 | -0.44(-1.05%) |
Sep 28, 2004 | 42.39 | 42.54 | 41.45 | 41.72 | 1,735,950 | -0.67(-1.59%) |
Sep 27, 2004 | 41.71 | 42.64 | 40.79 | 42.39 | 2,566,485 | +0.74(+1.79%) |
Sep 24, 2004 | 41.64 | 41.73 | 40.80 | 41.65 | 2,022,664 | +0.05(+0.13%) |
Sep 23, 2004 | 42.24 | 42.24 | 41.22 | 41.59 | 2,157,448 | -0.66(-1.55%) |
Sep 22, 2004 | 41.32 | 42.60 | 40.89 | 42.25 | 3,402,965 | +0.93(+2.24%) |
Sep 21, 2004 | 40.41 | 41.59 | 40.33 | 41.32 | 3,040,684 | +1.13(+2.81%) |
Sep 20, 2004 | 41.61 | 41.61 | 39.67 | 40.19 | 3,948,843 | -1.41(-3.39%) |
Sep 17, 2004 | 41.81 | 41.91 | 41.47 | 41.60 | 1,179,554 | +0.06(+0.15%) |
Sep 16, 2004 | 41.11 | 41.54 | 40.94 | 41.54 | 1,695,937 | +0.52(+1.28%) |
Sep 15, 2004 | 41.35 | 41.49 | 40.99 | 41.02 | 1,728,404 | -0.32(-0.78%) |
Sep 14, 2004 | 41.11 | 41.47 | 40.65 | 41.34 | 1,382,015 | +0.24(+0.60%) |
Sep 13, 2004 | 40.98 | 41.13 | 40.83 | 41.10 | 705,354 | +0.20(+0.49%) |
Sep 10, 2004 | 41.16 | 41.20 | 40.46 | 40.89 | 955,258 | -0.17(-0.40%) |
Sep 09, 2004 | 41.00 | 41.38 | 40.95 | 41.06 | 1,387,388 | +0.04(+0.09%) |
Sep 08, 2004 | 41.64 | 41.64 | 40.88 | 41.03 | 1,028,651 | -0.71(-1.70%) |
Sep 07, 2004 | 41.33 | 41.74 | 40.95 | 41.73 | 1,743,037 | +1.10(+2.71%) |
Sep 03, 2004 | 40.59 | 41.08 | 40.37 | 40.63 | 584,975 | -0.15(-0.36%) |
Sep 02, 2004 | 40.87 | 41.03 | 40.33 | 40.78 | 955,829 | -0.15(-0.36%) |
Sep 01, 2004 | 40.07 | 41.00 | 40.07 | 40.93 | 1,457,695 | +0.87(+2.16%) |
Aug 31, 2004 | 39.36 | 40.14 | 39.31 | 40.06 | 1,197,159 | +0.90(+2.30%) |
Aug 30, 2004 | 39.80 | 40.02 | 39.16 | 39.16 | 764,458 | -0.65(-1.63%) |
Aug 27, 2004 | 39.71 | 40.10 | 39.39 | 39.81 | 542,562 | +0.21(+0.53%) |
Aug 26, 2004 | 39.49 | 39.84 | 39.26 | 39.60 | 866,774 | +0.06(+0.16%) |
Aug 25, 2004 | 40.06 | 40.19 | 38.65 | 39.54 | 2,244,902 | -0.24(-0.59%) |
Aug 24, 2004 | 40.31 | 40.54 | 39.52 | 39.77 | 1,450,492 | -0.11(-0.29%) |
Aug 23, 2004 | 39.58 | 40.24 | 39.07 | 39.89 | 950,113 | +0.44(+1.11%) |
Aug 20, 2004 | 39.16 | 39.60 | 39.06 | 39.45 | 925,192 | +0.33(+0.85%) |
Aug 19, 2004 | 39.14 | 39.40 | 38.85 | 39.12 | 822,075 | -0.24(-0.62%) |
Aug 18, 2004 | 39.14 | 39.54 | 38.71 | 39.36 | 952,857 | +0.35(+0.90%) |
Aug 17, 2004 | 38.58 | 39.94 | 38.58 | 39.01 | 3,436,460 | +0.78(+2.04%) |
Aug 16, 2004 | 37.41 | 38.37 | 37.39 | 38.23 | 1,581,160 | +0.82(+2.20%) |
Aug 13, 2004 | 37.14 | 37.58 | 36.96 | 37.41 | 975,721 | +0.30(+0.80%) |
Aug 12, 2004 | 37.18 | 37.35 | 36.55 | 37.12 | 963,260 | -0.13(-0.35%) |
Aug 11, 2004 | 37.36 | 37.72 | 36.99 | 37.25 | 1,539,548 | -0.33(-0.88%) |
Aug 10, 2004 | 36.78 | 37.72 | 36.67 | 37.58 | 1,355,492 | +0.82(+2.24%) |
Aug 09, 2004 | 36.77 | 37.66 | 36.61 | 36.76 | 1,095,986 | -0.22(-0.59%) |
Aug 06, 2004 | 37.09 | 37.81 | 36.85 | 36.98 | 1,489,933 | +0.06(+0.17%) |
Aug 05, 2004 | 37.83 | 38.12 | 36.91 | 36.91 | 1,312,622 | -0.20(-0.54%) |
Aug 04, 2004 | 36.70 | 37.43 | 36.41 | 37.12 | 1,048,886 | +0.17(+0.45%) |
Aug 03, 2004 | 37.37 | 37.41 | 36.82 | 36.95 | 1,341,202 | -0.38(-1.03%) |
Aug 02, 2004 | 37.18 | 37.52 | 36.98 | 37.33 | 1,395,962 | +0.00(+0.00%) |
Jul 30, 2004 | 37.23 | 37.49 | 36.96 | 37.33 | 921,190 | +0.18(+0.49%) |
Jul 29, 2004 | 36.50 | 37.20 | 35.82 | 37.15 | 1,667,015 | +0.87(+2.39%) |
Jul 28, 2004 | 35.92 | 36.48 | 35.61 | 36.28 | 1,012,647 | +0.15(+0.41%) |
Jul 27, 2004 | 36.30 | 36.74 | 35.25 | 36.14 | 2,036,383 | +0.28(+0.78%) |
Jul 26, 2004 | 36.50 | 36.98 | 35.53 | 35.86 | 1,762,129 | -0.77(-2.10%) |
Jul 23, 2004 | 36.82 | 37.38 | 36.43 | 36.63 | 1,798,025 | -0.41(-1.11%) |
Jul 22, 2004 | 36.22 | 37.28 | 36.21 | 37.04 | 1,576,359 | +0.82(+2.27%) |
Jul 21, 2004 | 36.87 | 37.40 | 36.13 | 36.21 | 1,851,184 | -0.73(-1.97%) |
Jul 20, 2004 | 36.21 | 36.97 | 35.30 | 36.94 | 3,075,895 | -0.20(-0.54%) |
Jul 19, 2004 | 37.84 | 37.84 | 36.63 | 37.14 | 1,508,453 | -0.61(-1.62%) |
Jul 16, 2004 | 37.79 | 38.34 | 37.72 | 37.75 | 1,346,232 | +0.23(+0.61%) |
Jul 15, 2004 | 37.88 | 37.88 | 37.12 | 37.53 | 1,578,759 | -0.18(-0.49%) |
Jul 14, 2004 | 37.96 | 38.58 | 37.57 | 37.71 | 1,517,370 | -0.73(-1.91%) |
Jul 13, 2004 | 37.47 | 38.66 | 37.40 | 38.44 | 1,883,194 | +1.07(+2.86%) |
Jul 12, 2004 | 37.09 | 37.66 | 36.84 | 37.38 | 932,280 | +0.08(+0.21%) |
Jul 09, 2004 | 37.13 | 37.86 | 36.94 | 37.30 | 1,822,147 | +0.40(+1.09%) |
Jul 08, 2004 | 38.49 | 38.51 | 36.81 | 36.90 | 2,821,761 | -2.11(-5.40%) |
Jul 07, 2004 | 39.05 | 39.46 | 38.62 | 39.00 | 962,003 | +0.16(+0.41%) |
Jul 06, 2004 | 39.61 | 39.61 | 38.51 | 38.85 | 1,414,482 | -0.77(-1.94%) |
Jul 02, 2004 | 39.49 | 40.29 | 39.43 | 39.62 | 1,681,076 | +0.77(+1.98%) |
Jul 01, 2004 | 39.17 | 39.45 | 38.72 | 38.85 | 1,437,346 | -0.27(-0.69%) |
Jun 30, 2004 | 38.43 | 39.23 | 38.34 | 39.12 | 1,806,714 | +0.69(+1.80%) |
Jun 29, 2004 | 38.05 | 38.82 | 37.96 | 38.43 | 1,958,302 | -0.42(-1.08%) |
Jun 28, 2004 | 40.06 | 40.43 | 38.78 | 38.85 | 1,317,309 | -1.30(-3.25%) |
Jun 25, 2004 | 39.84 | 40.65 | 39.42 | 40.15 | 1,979,108 | +0.36(+0.90%) |
Jun 24, 2004 | 38.97 | 40.62 | 38.93 | 39.79 | 4,470,485 | +1.05(+2.71%) |
Jun 23, 2004 | 38.14 | 38.84 | 38.11 | 38.74 | 2,045,300 | +0.31(+0.82%) |
Jun 22, 2004 | 38.27 | 38.71 | 38.14 | 38.43 | 1,449,349 | +0.04(+0.11%) |
Jun 21, 2004 | 38.05 | 38.88 | 38.01 | 38.38 | 1,826,720 | -0.31(-0.81%) |
Jun 18, 2004 | 38.27 | 38.79 | 37.99 | 38.70 | 2,141,100 | +0.56(+1.47%) |
Jun 17, 2004 | 37.86 | 38.67 | 37.47 | 38.14 | 2,807,700 | +0.61(+1.63%) |
Jun 16, 2004 | 38.25 | 39.31 | 37.19 | 37.53 | 6,379,287 | -0.59(-1.56%) |
Jun 15, 2004 | 39.36 | 39.40 | 38.12 | 38.12 | 3,283,729 | +0.07(+0.18%) |
Jun 14, 2004 | 38.76 | 39.07 | 37.89 | 38.05 | 1,661,984 | -0.70(-1.81%) |
Jun 10, 2004 | 38.84 | 39.10 | 38.44 | 38.75 | 1,742,237 | +0.07(+0.18%) |
Jun 09, 2004 | 39.36 | 39.70 | 38.67 | 38.68 | 1,664,385 | -0.91(-2.30%) |
Jun 08, 2004 | 40.06 | 40.06 | 39.23 | 39.59 | 2,656,226 | -0.95(-2.35%) |
Jun 07, 2004 | 38.86 | 40.68 | 38.52 | 40.54 | 2,333,958 | +1.88(+4.86%) |
Jun 04, 2004 | 39.16 | 39.29 | 38.33 | 38.66 | 1,680,047 | -0.18(-0.47%) |
Jun 03, 2004 | 39.21 | 39.23 | 38.61 | 38.85 | 1,600,366 | -0.42(-1.07%) |
Jun 02, 2004 | 39.89 | 40.17 | 38.80 | 39.27 | 1,740,065 | -0.45(-1.12%) |
Jun 01, 2004 | 39.98 | 40.50 | 39.20 | 39.71 | 2,102,574 | -0.44(-1.09%) |
May 28, 2004 | 40.23 | 40.56 | 39.96 | 40.15 | 1,671,587 | +0.03(+0.07%) |
May 27, 2004 | 39.62 | 40.24 | 39.45 | 40.12 | 2,292,688 | +0.68(+1.73%) |
May 26, 2004 | 39.58 | 40.11 | 38.61 | 39.44 | 3,585,991 | -0.07(-0.18%) |
May 25, 2004 | 37.84 | 39.63 | 37.57 | 39.51 | 3,130,768 | +1.64(+4.34%) |
May 24, 2004 | 37.53 | 38.00 | 36.87 | 37.87 | 3,001,130 | +0.87(+2.36%) |
May 21, 2004 | 36.66 | 37.66 | 36.54 | 36.99 | 3,915,576 | +0.34(+0.93%) |
May 20, 2004 | 36.83 | 36.87 | 36.15 | 36.65 | 2,610,269 | +0.24(+0.67%) |
May 19, 2004 | 37.82 | 37.82 | 36.41 | 36.41 | 3,182,327 | -1.28(-3.39%) |
May 18, 2004 | 37.83 | 38.29 | 37.24 | 37.68 | 1,838,723 | -0.14(-0.37%) |
May 17, 2004 | 38.09 | 38.90 | 37.66 | 37.82 | 2,118,121 | -0.86(-2.22%) |
May 14, 2004 | 38.93 | 39.10 | 38.21 | 38.68 | 2,612,556 | +0.28(+0.73%) |
May 13, 2004 | 38.12 | 38.88 | 37.56 | 38.40 | 2,052,616 | +0.06(+0.16%) |
May 12, 2004 | 38.13 | 38.34 | 36.77 | 38.34 | 4,144,673 | +0.22(+0.57%) |
May 11, 2004 | 37.82 | 38.61 | 37.40 | 38.12 | 2,192,430 | +0.31(+0.81%) |
May 10, 2004 | 38.71 | 38.93 | 37.26 | 37.81 | 2,811,930 | -1.11(-2.85%) |
May 07, 2004 | 40.02 | 40.02 | 38.62 | 38.93 | 3,856,929 | -1.75(-4.30%) |
May 06, 2004 | 41.36 | 41.56 | 40.34 | 40.68 | 1,548,922 | -0.90(-2.17%) |
May 05, 2004 | 41.66 | 41.66 | 41.02 | 41.58 | 940,511 | +0.33(+0.81%) |
May 04, 2004 | 41.56 | 41.93 | 40.92 | 41.24 | 1,590,877 | -0.10(-0.23%) |
May 03, 2004 | 41.11 | 41.69 | 40.36 | 41.34 | 2,107,947 | +0.36(+0.88%) |
Apr 30, 2004 | 41.11 | 41.52 | 40.82 | 40.98 | 1,591,449 | +0.04(+0.11%) |
Apr 29, 2004 | 41.76 | 42.35 | 40.04 | 40.94 | 2,507,153 | -0.82(-1.97%) |
Apr 28, 2004 | 42.91 | 43.16 | 41.65 | 41.76 | 1,455,637 | -1.46(-3.38%) |
Apr 27, 2004 | 42.86 | 43.47 | 42.67 | 43.22 | 1,622,887 | +0.84(+1.98%) |
Apr 26, 2004 | 42.34 | 43.07 | 42.12 | 42.38 | 1,021,563 | +0.11(+0.27%) |
Apr 23, 2004 | 42.70 | 42.82 | 42.05 | 42.27 | 1,307,364 | -0.66(-1.53%) |
Apr 22, 2004 | 42.51 | 43.40 | 42.35 | 42.92 | 2,214,150 | +0.87(+2.08%) |
Apr 21, 2004 | 41.32 | 42.21 | 41.18 | 42.05 | 2,439,018 | +0.77(+1.86%) |
Apr 20, 2004 | 41.73 | 42.18 | 41.27 | 41.28 | 2,258,621 | -1.11(-2.62%) |
Apr 19, 2004 | 43.05 | 43.05 | 42.23 | 42.39 | 1,149,030 | -0.66(-1.52%) |
Apr 16, 2004 | 43.30 | 43.40 | 42.67 | 43.05 | 1,781,563 | +0.29(+0.67%) |
Apr 15, 2004 | 43.12 | 43.27 | 42.13 | 42.76 | 1,801,912 | +0.12(+0.29%) |
Apr 14, 2004 | 41.55 | 43.02 | 41.49 | 42.63 | 2,855,029 | -0.05(-0.12%) |
Apr 13, 2004 | 43.37 | 43.37 | 42.30 | 42.69 | 2,683,777 | -0.67(-1.55%) |
Apr 12, 2004 | 44.16 | 44.16 | 43.12 | 43.36 | 1,822,947 | -0.79(-1.78%) |
Apr 08, 2004 | 45.15 | 45.21 | 43.83 | 44.15 | 1,803,055 | -0.78(-1.73%) |
Apr 07, 2004 | 45.30 | 45.40 | 44.52 | 44.93 | 1,346,575 | -0.24(-0.54%) |
Apr 06, 2004 | 45.09 | 45.63 | 44.97 | 45.17 | 1,592,364 | +0.27(+0.60%) |
Apr 05, 2004 | 45.70 | 46.52 | 44.17 | 44.90 | 3,322,940 | -0.78(-1.70%) |
Apr 02, 2004 | 45.70 | 46.23 | 45.27 | 45.68 | 3,801,256 | -1.70(-3.58%) |
Apr 01, 2004 | 47.61 | 47.91 | 47.03 | 47.38 | 1,784,193 | +0.11(+0.24%) |
Mar 31, 2004 | 47.82 | 48.31 | 47.13 | 47.26 | 2,130,125 | -0.53(-1.12%) |
Mar 30, 2004 | 46.75 | 48.02 | 46.61 | 47.80 | 1,871,876 | +1.18(+2.53%) |
Mar 29, 2004 | 47.02 | 47.32 | 46.41 | 46.61 | 1,728,747 | -0.38(-0.82%) |
Mar 26, 2004 | 47.05 | 47.21 | 46.70 | 47.00 | 1,341,431 | +0.21(+0.45%) |
Mar 25, 2004 | 46.49 | 47.08 | 46.29 | 46.79 | 1,792,195 | +0.30(+0.64%) |
Mar 24, 2004 | 46.75 | 47.59 | 46.24 | 46.49 | 1,974,078 | -0.44(-0.93%) |
Mar 23, 2004 | 46.89 | 47.18 | 46.26 | 46.93 | 1,703,940 | +0.58(+1.25%) |
Mar 22, 2004 | 46.54 | 46.71 | 46.10 | 46.35 | 1,945,270 | -0.18(-0.39%) |
Mar 19, 2004 | 47.23 | 47.31 | 46.19 | 46.54 | 2,038,783 | -0.79(-1.66%) |
Mar 18, 2004 | 46.97 | 47.58 | 46.81 | 47.32 | 2,433,759 | +0.31(+0.65%) |
Mar 17, 2004 | 48.01 | 48.37 | 45.73 | 47.02 | 8,867,120 | -1.98(-4.03%) |
Mar 16, 2004 | 49.42 | 49.42 | 48.24 | 48.99 | 2,961,803 | +0.03(+0.05%) |
Mar 15, 2004 | 48.72 | 49.84 | 48.70 | 48.97 | 2,841,424 | +0.35(+0.72%) |
Mar 12, 2004 | 48.11 | 48.71 | 47.15 | 48.62 | 2,088,741 | +1.03(+2.17%) |
Mar 11, 2004 | 47.29 | 48.22 | 47.06 | 47.59 | 2,082,339 | +0.30(+0.63%) |
Mar 10, 2004 | 48.81 | 49.15 | 47.06 | 47.29 | 2,542,706 | -1.12(-2.31%) |
Mar 09, 2004 | 48.79 | 48.93 | 48.32 | 48.41 | 2,483,031 | -0.38(-0.79%) |
Mar 08, 2004 | 48.37 | 49.16 | 48.01 | 48.79 | 3,678,933 | +0.42(+0.87%) |
Mar 05, 2004 | 46.97 | 48.37 | 46.80 | 48.37 | 3,584,047 | +1.92(+4.14%) |
Mar 04, 2004 | 45.53 | 46.69 | 45.31 | 46.45 | 2,623,416 | +0.92(+2.02%) |
Mar 03, 2004 | 45.57 | 45.79 | 44.52 | 45.53 | 2,173,452 | +0.31(+0.68%) |
Mar 02, 2004 | 45.40 | 45.84 | 44.83 | 45.22 | 3,324,541 | -0.31(-0.69%) |
Mar 01, 2004 | 44.02 | 45.59 | 43.47 | 45.54 | 4,601,953 | +2.28(+5.28%) |
Feb 27, 2004 | 41.92 | 43.52 | 41.84 | 43.26 | 2,573,573 | +1.48(+3.54%) |
Feb 26, 2004 | 39.63 | 41.86 | 39.63 | 41.78 | 2,837,195 | +1.39(+3.44%) |
Feb 25, 2004 | 40.16 | 40.51 | 38.93 | 40.39 | 2,711,214 | +0.01(+0.02%) |
Feb 24, 2004 | 39.89 | 40.76 | 39.89 | 40.38 | 1,138,056 | +0.30(+0.74%) |
Feb 23, 2004 | 40.59 | 40.97 | 39.83 | 40.08 | 1,548,236 | -0.38(-0.93%) |
Feb 20, 2004 | 41.03 | 41.03 | 40.07 | 40.46 | 1,577,616 | -0.31(-0.75%) |
Feb 19, 2004 | 41.54 | 41.80 | 40.75 | 40.76 | 1,753,212 | -0.66(-1.60%) |
Feb 18, 2004 | 41.52 | 41.67 | 40.68 | 41.43 | 1,752,412 | -0.28(-0.67%) |
Feb 17, 2004 | 41.44 | 41.95 | 41.42 | 41.71 | 2,360,251 | +0.74(+1.82%) |
Feb 13, 2004 | 41.03 | 41.52 | 40.74 | 40.96 | 1,643,922 | -0.06(-0.15%) |
Feb 12, 2004 | 40.88 | 41.46 | 40.50 | 41.03 | 1,847,297 | +0.15(+0.36%) |
Feb 11, 2004 | 39.42 | 41.03 | 39.01 | 40.88 | 2,908,645 | +1.45(+3.68%) |
Feb 10, 2004 | 39.63 | 39.78 | 39.10 | 39.42 | 1,810,600 | -0.21(-0.53%) |
Feb 09, 2004 | 39.38 | 39.70 | 38.99 | 39.63 | 1,813,573 | +0.26(+0.67%) |
Feb 06, 2004 | 37.99 | 39.49 | 37.99 | 39.37 | 2,126,695 | +1.47(+3.88%) |
Feb 05, 2004 | 38.09 | 38.47 | 37.26 | 37.90 | 2,279,884 | -0.19(-0.51%) |
Feb 04, 2004 | 38.98 | 39.08 | 37.82 | 38.09 | 2,077,538 | -1.00(-2.55%) |
Feb 03, 2004 | 38.49 | 39.31 | 38.34 | 39.09 | 1,982,081 | +0.68(+1.78%) |
Feb 02, 2004 | 38.58 | 38.87 | 38.12 | 38.41 | 2,531,046 | -0.17(-0.43%) |
Jan 30, 2004 | 38.40 | 39.00 | 37.83 | 38.58 | 2,708,013 | +0.01(+0.02%) |
Jan 29, 2004 | 38.45 | 38.92 | 37.22 | 38.57 | 3,553,067 | +0.33(+0.87%) |
Jan 28, 2004 | 40.78 | 40.85 | 37.89 | 38.23 | 5,849,985 | -2.55(-6.24%) |
Jan 27, 2004 | 41.33 | 41.46 | 40.59 | 40.78 | 2,592,778 | +0.16(+0.39%) |
Jan 26, 2004 | 41.03 | 41.08 | 40.34 | 40.62 | 2,684,692 | -0.23(-0.56%) |
Jan 23, 2004 | 41.75 | 41.89 | 40.58 | 40.85 | 2,822,562 | -0.41(-1.00%) |
Jan 22, 2004 | 41.20 | 41.54 | 40.20 | 41.26 | 2,937,110 | +0.59(+1.46%) |
Jan 21, 2004 | 40.23 | 41.27 | 39.80 | 40.67 | 3,677,104 | +20.87(+105.41%) |
Jan 20, 2004 | 19.86 | 19.94 | 19.54 | 19.80 | 2,762,429 | -0.06(-0.31%) |
Jan 16, 2004 | 19.76 | 19.90 | 19.70 | 19.86 | 3,307,050 | +0.12(+0.63%) |
Jan 15, 2004 | 19.66 | 19.88 | 19.27 | 19.73 | 3,262,237 | +0.23(+1.17%) |
Jan 14, 2004 | 19.03 | 19.61 | 19.03 | 19.51 | 3,708,542 | +0.37(+1.94%) |
Jan 13, 2004 | 19.60 | 19.64 | 18.86 | 19.13 | 7,151,176 | -0.46(-2.37%) |
Jan 12, 2004 | 20.06 | 20.12 | 19.41 | 19.60 | 5,135,028 | -0.56(-2.79%) |
Jan 09, 2004 | 19.99 | 20.43 | 19.96 | 20.16 | 6,202,091 | +0.60(+3.05%) |
Jan 08, 2004 | 19.97 | 19.97 | 19.08 | 19.56 | 10,947,059 | -0.83(-4.08%) |
Jan 07, 2004 | 20.66 | 20.67 | 20.14 | 20.40 | 3,900,142 | -0.26(-1.27%) |
Jan 06, 2004 | 20.23 | 20.91 | 20.22 | 20.66 | 6,408,782 | +0.42(+2.10%) |
Jan 05, 2004 | 20.52 | 20.63 | 19.80 | 20.23 | 7,135,400 | -0.28(-1.34%) |
Jan 02, 2004 | 20.99 | 21.09 | 20.36 | 20.51 | 5,119,709 | -0.48(-2.30%) |
Dec 31, 2003 | 21.26 | 21.28 | 20.88 | 20.99 | 3,082,068 | -0.26(-1.23%) |
Dec 30, 2003 | 21.73 | 21.73 | 21.19 | 21.26 | 3,139,000 | -0.49(-2.26%) |
Dec 29, 2003 | 21.81 | 21.86 | 21.53 | 21.75 | 1,434,030 | +0.01(+0.05%) |
Dec 26, 2003 | 21.65 | 21.84 | 21.64 | 21.74 | 955,715 | +0.19(+0.86%) |
Dec 24, 2003 | 21.68 | 21.68 | 21.29 | 21.55 | 1,390,360 | -0.13(-0.59%) |
Dec 23, 2003 | 21.44 | 21.67 | 21.33 | 21.68 | 2,935,738 | +0.23(+1.05%) |
Dec 22, 2003 | 20.91 | 21.53 | 20.88 | 21.45 | 4,262,766 | +0.54(+2.56%) |
Dec 19, 2003 | 20.96 | 21.08 | 20.81 | 20.92 | 2,712,586 | -0.04(-0.21%) |
Dec 18, 2003 | 20.51 | 21.05 | 20.52 | 20.96 | 4,006,917 | +0.45(+2.19%) |
Dec 17, 2003 | 19.87 | 20.55 | 20.05 | 20.51 | 5,381,273 | +0.65(+3.25%) |
Dec 16, 2003 | 20.02 | 20.23 | 19.43 | 19.87 | 7,397,650 | -0.03(-0.13%) |
Dec 15, 2003 | 20.32 | 20.41 | 19.83 | 19.89 | 3,091,442 | -0.39(-1.92%) |
Dec 12, 2003 | 20.34 | 20.38 | 20.11 | 20.28 | 2,425,642 | +0.11(+0.55%) |
Dec 11, 2003 | 19.88 | 20.32 | 19.88 | 20.17 | 5,032,597 | +0.33(+1.64%) |
Dec 10, 2003 | 20.80 | 20.80 | 19.71 | 19.85 | 6,226,784 | -1.06(-5.08%) |
Dec 09, 2003 | 21.76 | 21.76 | 20.90 | 20.91 | 3,349,348 | -0.85(-3.91%) |
Dec 08, 2003 | 21.19 | 21.80 | 21.19 | 21.76 | 2,132,754 | +0.59(+2.78%) |
Dec 05, 2003 | 21.34 | 21.39 | 21.14 | 21.17 | 2,258,049 | -0.28(-1.30%) |
Dec 04, 2003 | 21.49 | 21.82 | 21.31 | 21.45 | 2,917,447 | +0.07(+0.34%) |
Dec 03, 2003 | 22.00 | 22.00 | 21.36 | 21.38 | 3,177,868 | -0.67(-3.03%) |
Dec 02, 2003 | 22.20 | 22.20 | 21.91 | 22.05 | 3,049,373 | -0.15(-0.68%) |
Dec 01, 2003 | 21.61 | 22.17 | 21.57 | 22.20 | 3,556,496 | +0.79(+3.68%) |
Nov 28, 2003 | 21.34 | 21.49 | 21.34 | 21.41 | 848,483 | +0.12(+0.55%) |
Nov 26, 2003 | 21.52 | 21.52 | 21.09 | 21.29 | 2,539,505 | -0.23(-1.07%) |
Nov 25, 2003 | 21.17 | 21.56 | 20.99 | 21.52 | 3,268,867 | +0.32(+1.50%) |
Nov 24, 2003 | 20.56 | 21.21 | 20.56 | 21.20 | 3,039,770 | +0.80(+3.92%) |
Nov 21, 2003 | 20.33 | 20.40 | 20.14 | 20.40 | 2,028,952 | +0.17(+0.82%) |
Nov 20, 2003 | 20.19 | 20.41 | 20.10 | 20.24 | 1,961,046 | -0.01(-0.04%) |
Nov 19, 2003 | 20.25 | 20.48 | 20.08 | 20.25 | 2,423,127 | +0.12(+0.58%) |
Nov 18, 2003 | 20.12 | 20.50 | 20.07 | 20.13 | 3,046,172 | +0.05(+0.24%) |
Nov 17, 2003 | 19.91 | 20.10 | 19.77 | 20.08 | 2,031,924 | +0.00(+0.01%) |
Nov 14, 2003 | 20.34 | 20.44 | 20.08 | 20.08 | 2,132,069 | -0.28(-1.39%) |
Nov 13, 2003 | 20.14 | 20.41 | 20.01 | 20.36 | 2,327,327 | +0.20(+1.01%) |
Nov 12, 2003 | 19.73 | 20.17 | 19.73 | 20.16 | 2,152,418 | +0.49(+2.47%) |
Nov 11, 2003 | 19.43 | 19.89 | 19.38 | 19.67 | 2,320,697 | +0.26(+1.33%) |
Nov 10, 2003 | 19.97 | 19.97 | 19.38 | 19.41 | 3,933,524 | -0.48(-2.43%) |
Nov 07, 2003 | 20.77 | 20.37 | 19.71 | 19.90 | 6,908,818 | -0.87(-4.21%) |
Nov 06, 2003 | 20.63 | 20.85 | 20.43 | 20.77 | 3,253,548 | +0.01(+0.06%) |
Nov 05, 2003 | 20.26 | 20.79 | 19.74 | 20.76 | 4,184,571 | +0.68(+3.39%) |
Nov 04, 2003 | 20.26 | 20.33 | 20.07 | 20.08 | 2,793,028 | -0.20(-0.99%) |