Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 34.97 | 35.09 | 33.81 | 34.40 | 9,802,478 | -0.71(-2.02%) |
Oct 28, 2004 | 35.12 | 35.27 | 34.66 | 35.11 | 7,986,938 | -0.10(-0.28%) |
Oct 27, 2004 | 33.68 | 35.45 | 33.46 | 35.21 | 15,414,291 | +2.35(+7.15%) |
Oct 26, 2004 | 31.55 | 32.91 | 31.55 | 32.86 | 9,690,114 | +1.26(+3.99%) |
Oct 25, 2004 | 32.49 | 32.58 | 31.54 | 31.60 | 10,162,713 | -0.88(-2.72%) |
Oct 22, 2004 | 32.83 | 33.12 | 32.35 | 32.49 | 15,319,005 | -0.49(-1.50%) |
Oct 21, 2004 | 34.00 | 34.38 | 32.76 | 32.98 | 16,985,470 | -1.54(-4.46%) |
Oct 20, 2004 | 35.02 | 35.12 | 34.35 | 34.52 | 10,194,634 | -0.56(-1.61%) |
Oct 19, 2004 | 35.96 | 36.03 | 34.98 | 35.09 | 6,659,319 | -0.88(-2.44%) |
Oct 18, 2004 | 35.71 | 36.21 | 35.71 | 35.96 | 5,278,552 | +0.03(+0.09%) |
Oct 15, 2004 | 35.26 | 36.07 | 35.10 | 35.93 | 10,317,213 | +0.83(+2.36%) |
Oct 14, 2004 | 35.32 | 35.71 | 35.10 | 35.10 | 6,231,570 | -0.17(-0.48%) |
Oct 13, 2004 | 35.81 | 35.93 | 34.98 | 35.27 | 8,359,463 | -0.53(-1.49%) |
Oct 12, 2004 | 35.90 | 36.40 | 35.76 | 35.81 | 9,732,250 | -1.16(-3.14%) |
Oct 11, 2004 | 37.07 | 37.28 | 36.84 | 36.97 | 4,291,377 | -0.05(-0.14%) |
Oct 08, 2004 | 37.28 | 37.84 | 36.97 | 37.02 | 6,234,922 | -0.30(-0.81%) |
Oct 07, 2004 | 38.56 | 38.76 | 37.21 | 37.32 | 8,854,726 | -1.20(-3.11%) |
Oct 06, 2004 | 38.86 | 38.86 | 37.88 | 38.51 | 6,104,522 | -0.34(-0.87%) |
Oct 05, 2004 | 38.66 | 39.05 | 38.53 | 38.85 | 3,496,689 | +0.28(+0.73%) |
Oct 04, 2004 | 38.47 | 39.08 | 38.47 | 38.57 | 5,284,936 | +0.10(+0.26%) |
Oct 01, 2004 | 37.75 | 38.74 | 37.74 | 38.47 | 5,525,625 | +0.85(+2.25%) |
Sep 30, 2004 | 38.41 | 38.66 | 37.42 | 37.62 | 11,199,047 | -1.13(-2.91%) |
Sep 29, 2004 | 38.85 | 38.97 | 38.34 | 38.75 | 5,073,775 | -0.13(-0.32%) |
Sep 28, 2004 | 39.47 | 39.50 | 38.73 | 38.88 | 6,486,624 | -0.53(-1.35%) |
Sep 27, 2004 | 39.89 | 40.00 | 39.32 | 39.41 | 3,021,536 | -0.48(-1.19%) |
Sep 24, 2004 | 39.78 | 40.15 | 39.62 | 39.89 | 2,890,020 | +0.10(+0.25%) |
Sep 23, 2004 | 40.25 | 40.38 | 39.77 | 39.78 | 3,597,721 | -0.26(-0.66%) |
Sep 22, 2004 | 40.51 | 40.71 | 39.88 | 40.05 | 4,588,407 | -0.78(-1.90%) |
Sep 21, 2004 | 41.04 | 41.04 | 40.63 | 40.83 | 5,197,630 | -0.22(-0.53%) |
Sep 20, 2004 | 41.53 | 41.63 | 40.77 | 41.04 | 3,882,621 | -0.55(-1.33%) |
Sep 17, 2004 | 41.97 | 41.97 | 41.51 | 41.60 | 4,209,977 | -0.23(-0.55%) |
Sep 16, 2004 | 41.99 | 42.10 | 41.77 | 41.83 | 3,701,306 | -0.18(-0.42%) |
Sep 15, 2004 | 41.76 | 42.17 | 41.72 | 42.00 | 5,131,872 | +0.36(+0.87%) |
Sep 14, 2004 | 41.01 | 41.78 | 41.01 | 41.64 | 6,098,298 | +0.63(+1.54%) |
Sep 13, 2004 | 41.34 | 41.35 | 41.01 | 41.01 | 4,481,310 | -0.25(-0.61%) |
Sep 10, 2004 | 41.18 | 41.33 | 40.73 | 41.26 | 3,073,249 | +0.08(+0.18%) |
Sep 09, 2004 | 40.93 | 41.32 | 40.82 | 41.18 | 4,330,162 | +0.41(+1.01%) |
Sep 08, 2004 | 41.21 | 41.64 | 40.66 | 40.77 | 3,508,340 | -0.58(-1.41%) |
Sep 07, 2004 | 40.91 | 41.66 | 40.91 | 41.35 | 4,705,719 | +0.64(+1.57%) |
Sep 03, 2004 | 40.66 | 40.88 | 40.58 | 40.71 | 3,190,402 | +0.13(+0.31%) |
Sep 02, 2004 | 40.17 | 40.72 | 40.10 | 40.59 | 3,549,998 | +0.42(+1.05%) |
Sep 01, 2004 | 39.78 | 40.21 | 39.47 | 40.17 | 4,925,020 | +0.41(+1.04%) |
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,698 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,883 | -0.70(-1.74%) |
Aug 27, 2004 | 40.00 | 40.45 | 39.91 | 40.30 | 2,500,257 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,407 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,668 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.67 | 40.29 | 40.54 | 3,489,347 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.62 | 40.24 | 40.35 | 3,210,033 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,075 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,811 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,505,035 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.16 | 39.37 | 4,243,175 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,668 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.54 | 38.58 | 4,911,453 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.59 | 38.88 | 4,001,688 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,912 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,377 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,335 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,607 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.95 | 38.41 | 38.48 | 5,313,027 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,157 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.15 | 39.58 | 39.61 | 4,051,805 | -0.21(-0.52%) |
Aug 02, 2004 | 39.92 | 40.22 | 39.70 | 39.82 | 2,881,081 | -0.11(-0.27%) |
Jul 30, 2004 | 39.72 | 40.33 | 39.63 | 39.92 | 3,463,969 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,596 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,332 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.01 | 39.52 | 8,682,509 | +0.58(+1.50%) |
Jul 26, 2004 | 39.53 | 39.54 | 38.62 | 38.93 | 6,214,013 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,305,036 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,302 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,999 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,489 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.04 | 41.06 | 5,182,787 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,192 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.80 | 41.83 | 41.87 | 5,713,164 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,800 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,875 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.85 | 41.96 | 42.68 | 4,708,273 | +0.70(+1.67%) |
Jul 09, 2004 | 42.60 | 42.75 | 41.85 | 41.98 | 4,984,873 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,827 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,387 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,107 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,166,028 | +0.28(+0.64%) |
Jul 01, 2004 | 43.80 | 44.05 | 42.75 | 43.19 | 7,582,970 | -0.61(-1.40%) |
Jun 30, 2004 | 44.01 | 44.31 | 43.53 | 43.80 | 8,843,554 | -0.21(-0.48%) |
Jun 29, 2004 | 44.86 | 45.19 | 43.74 | 44.01 | 9,986,186 | -0.91(-2.02%) |
Jun 28, 2004 | 44.95 | 45.37 | 44.80 | 44.92 | 4,978,808 | +0.19(+0.42%) |
Jun 25, 2004 | 45.20 | 45.24 | 44.73 | 44.73 | 6,752,052 | -0.83(-1.83%) |
Jun 24, 2004 | 45.52 | 45.82 | 45.44 | 45.57 | 2,291,330 | -0.26(-0.56%) |
Jun 23, 2004 | 45.52 | 46.04 | 45.17 | 45.82 | 3,243,711 | +0.13(+0.29%) |
Jun 22, 2004 | 45.53 | 45.86 | 45.37 | 45.69 | 4,183,482 | +0.16(+0.36%) |
Jun 21, 2004 | 45.93 | 46.03 | 45.53 | 45.53 | 2,940,775 | -0.57(-1.24%) |
Jun 18, 2004 | 45.74 | 46.41 | 45.74 | 46.10 | 5,609,259 | +0.03(+0.05%) |
Jun 17, 2004 | 45.67 | 46.17 | 45.47 | 46.08 | 3,188,965 | +0.21(+0.46%) |
Jun 16, 2004 | 45.61 | 46.31 | 45.49 | 45.86 | 3,308,352 | +0.36(+0.80%) |
Jun 15, 2004 | 45.86 | 45.93 | 45.36 | 45.50 | 3,602,828 | -0.05(-0.11%) |
Jun 14, 2004 | 45.93 | 46.40 | 45.44 | 45.55 | 4,439,812 | -0.59(-1.28%) |
Jun 10, 2004 | 46.36 | 46.46 | 45.93 | 46.14 | 2,713,334 | +0.04(+0.10%) |
Jun 09, 2004 | 47.05 | 47.05 | 46.03 | 46.09 | 5,760,089 | -1.13(-2.40%) |
Jun 08, 2004 | 47.12 | 47.40 | 46.90 | 47.23 | 2,989,136 | -0.18(-0.37%) |
Jun 07, 2004 | 47.40 | 47.41 | 46.87 | 47.40 | 3,282,655 | +0.41(+0.88%) |
Jun 04, 2004 | 46.74 | 47.51 | 46.68 | 46.99 | 4,470,936 | +0.40(+0.86%) |
Jun 03, 2004 | 46.68 | 47.24 | 46.55 | 46.59 | 3,595,008 | -0.09(-0.19%) |
Jun 02, 2004 | 46.96 | 46.98 | 46.42 | 46.68 | 3,906,083 | -0.15(-0.32%) |
Jun 01, 2004 | 46.27 | 46.83 | 46.16 | 46.83 | 4,625,596 | +0.67(+1.45%) |
May 28, 2004 | 46.16 | 46.33 | 45.80 | 46.16 | 3,590,219 | -0.18(-0.39%) |
May 27, 2004 | 46.33 | 46.66 | 46.12 | 46.34 | 3,826,439 | +0.34(+0.74%) |
May 26, 2004 | 45.71 | 46.29 | 45.58 | 46.00 | 6,554,776 | +0.85(+1.87%) |
May 25, 2004 | 44.35 | 45.26 | 44.17 | 45.15 | 4,883,043 | +0.81(+1.84%) |
May 24, 2004 | 45.17 | 45.17 | 44.05 | 44.34 | 5,349,418 | -0.76(-1.68%) |
May 21, 2004 | 45.36 | 45.54 | 44.80 | 45.10 | 3,391,188 | -0.21(-0.46%) |
May 20, 2004 | 45.24 | 45.46 | 44.76 | 45.30 | 4,734,289 | +0.27(+0.60%) |
May 19, 2004 | 45.55 | 45.74 | 44.92 | 45.04 | 4,400,389 | -0.43(-0.95%) |
May 18, 2004 | 45.69 | 45.93 | 45.28 | 45.47 | 4,288,664 | -0.23(-0.49%) |
May 17, 2004 | 45.64 | 45.96 | 45.33 | 45.69 | 6,202,043 | -0.58(-1.25%) |
May 14, 2004 | 45.90 | 46.67 | 45.72 | 46.27 | 3,146,509 | +0.37(+0.81%) |
May 13, 2004 | 46.08 | 46.33 | 45.78 | 45.90 | 3,521,588 | -0.28(-0.61%) |
May 12, 2004 | 45.89 | 46.36 | 45.17 | 46.18 | 5,606,067 | -0.09(-0.19%) |
May 11, 2004 | 46.33 | 46.80 | 46.11 | 46.27 | 5,164,592 | -0.33(-0.71%) |
May 10, 2004 | 47.33 | 47.71 | 46.10 | 46.60 | 8,011,996 | -0.73(-1.55%) |
May 07, 2004 | 47.93 | 48.21 | 47.31 | 47.33 | 5,552,758 | -0.44(-0.93%) |
May 06, 2004 | 46.86 | 48.01 | 46.83 | 47.78 | 5,809,407 | +0.58(+1.23%) |
May 05, 2004 | 47.04 | 47.52 | 46.99 | 47.20 | 4,539,886 | +0.00(+0.00%) |
May 04, 2004 | 46.80 | 47.60 | 46.68 | 47.20 | 6,240,029 | +0.43(+0.92%) |
May 03, 2004 | 46.25 | 46.98 | 46.24 | 46.76 | 4,806,910 | +0.52(+1.12%) |
Apr 30, 2004 | 46.16 | 46.81 | 46.01 | 46.24 | 4,930,606 | +0.26(+0.56%) |
Apr 29, 2004 | 46.19 | 46.78 | 45.59 | 45.99 | 4,458,965 | -0.16(-0.34%) |
Apr 28, 2004 | 46.14 | 46.27 | 45.79 | 46.14 | 4,286,589 | -0.08(-0.18%) |
Apr 27, 2004 | 46.18 | 46.91 | 46.00 | 46.23 | 4,737,162 | +0.27(+0.59%) |
Apr 26, 2004 | 45.93 | 46.32 | 45.61 | 45.96 | 3,416,087 | +0.13(+0.27%) |
Apr 23, 2004 | 46.22 | 46.44 | 45.67 | 45.83 | 4,615,381 | -0.55(-1.18%) |
Apr 22, 2004 | 45.99 | 46.84 | 45.75 | 46.38 | 5,822,495 | +0.38(+0.83%) |
Apr 21, 2004 | 45.27 | 46.27 | 44.94 | 45.99 | 5,356,281 | +0.73(+1.61%) |
Apr 20, 2004 | 45.99 | 46.25 | 45.27 | 45.27 | 5,850,746 | -0.72(-1.57%) |
Apr 19, 2004 | 45.42 | 46.20 | 45.42 | 45.99 | 7,874,414 | +0.60(+1.31%) |
Apr 16, 2004 | 45.72 | 45.96 | 45.12 | 45.39 | 7,881,916 | -0.28(-0.62%) |
Apr 15, 2004 | 44.47 | 45.67 | 44.37 | 45.67 | 9,678,303 | +1.56(+3.54%) |
Apr 14, 2004 | 43.24 | 44.11 | 43.24 | 44.11 | 5,302,014 | +0.67(+1.54%) |
Apr 13, 2004 | 43.67 | 43.74 | 43.29 | 43.44 | 5,481,094 | +0.08(+0.19%) |
Apr 12, 2004 | 43.53 | 43.53 | 43.09 | 43.36 | 2,419,815 | +0.21(+0.48%) |
Apr 08, 2004 | 43.79 | 43.95 | 42.74 | 43.16 | 5,733,753 | -0.33(-0.75%) |
Apr 07, 2004 | 43.07 | 43.79 | 42.90 | 43.48 | 6,247,691 | +0.39(+0.90%) |
Apr 06, 2004 | 43.01 | 43.22 | 42.68 | 43.09 | 3,274,036 | -0.23(-0.54%) |
Apr 05, 2004 | 43.20 | 43.34 | 42.80 | 43.32 | 5,914,110 | +0.28(+0.65%) |
Apr 02, 2004 | 43.11 | 43.48 | 42.89 | 43.04 | 7,858,294 | +0.69(+1.63%) |
Apr 01, 2004 | 42.23 | 42.56 | 41.98 | 42.35 | 8,533,276 | +0.44(+1.05%) |
Mar 31, 2004 | 42.57 | 42.83 | 41.85 | 41.92 | 9,497,946 | +0.69(+1.67%) |
Mar 30, 2004 | 41.35 | 41.46 | 40.97 | 41.23 | 5,497,374 | +0.13(+0.30%) |
Mar 29, 2004 | 40.88 | 41.40 | 40.83 | 41.10 | 6,772,003 | +0.38(+0.92%) |
Mar 26, 2004 | 40.98 | 41.15 | 40.51 | 40.72 | 8,011,517 | -0.31(-0.76%) |
Mar 25, 2004 | 41.66 | 41.66 | 40.42 | 41.04 | 10,108,606 | -0.62(-1.49%) |
Mar 24, 2004 | 42.39 | 42.46 | 41.38 | 41.66 | 7,927,723 | -0.66(-1.57%) |
Mar 23, 2004 | 42.75 | 43.07 | 42.30 | 42.32 | 5,097,237 | -0.26(-0.60%) |
Mar 22, 2004 | 43.00 | 43.38 | 42.44 | 42.58 | 5,209,761 | -0.42(-0.98%) |
Mar 19, 2004 | 43.49 | 43.64 | 42.94 | 43.00 | 4,811,858 | -0.75(-1.70%) |
Mar 18, 2004 | 43.42 | 43.96 | 43.24 | 43.74 | 4,609,954 | -0.01(-0.01%) |
Mar 17, 2004 | 44.20 | 44.21 | 43.45 | 43.75 | 5,483,967 | -0.53(-1.19%) |
Mar 16, 2004 | 43.86 | 44.47 | 43.86 | 44.28 | 4,866,604 | +0.62(+1.42%) |
Mar 15, 2004 | 44.07 | 44.18 | 43.48 | 43.66 | 4,932,681 | -0.78(-1.76%) |
Mar 12, 2004 | 43.61 | 44.44 | 43.44 | 44.44 | 4,882,564 | +1.10(+2.54%) |
Mar 11, 2004 | 44.16 | 44.30 | 43.23 | 43.34 | 6,143,148 | -0.83(-1.87%) |
Mar 10, 2004 | 45.05 | 45.10 | 44.07 | 44.16 | 6,249,766 | -0.85(-1.89%) |
Mar 09, 2004 | 45.66 | 45.80 | 44.35 | 45.02 | 7,846,164 | -0.60(-1.30%) |
Mar 08, 2004 | 46.11 | 46.35 | 45.56 | 45.61 | 3,187,369 | -0.41(-0.90%) |
Mar 05, 2004 | 45.74 | 46.26 | 45.57 | 46.03 | 3,590,379 | +0.21(+0.46%) |
Mar 04, 2004 | 45.83 | 45.84 | 45.22 | 45.81 | 3,305,000 | +0.03(+0.05%) |
Mar 03, 2004 | 45.49 | 45.85 | 44.98 | 45.79 | 2,602,406 | +0.28(+0.62%) |
Mar 02, 2004 | 45.93 | 46.24 | 45.25 | 45.51 | 3,067,025 | -0.51(-1.10%) |
Mar 01, 2004 | 46.27 | 46.27 | 45.71 | 46.01 | 5,265,943 | -0.31(-0.68%) |
Feb 27, 2004 | 43.86 | 46.65 | 43.86 | 46.33 | 5,144,960 | +0.21(+0.46%) |
Feb 26, 2004 | 45.77 | 46.13 | 45.71 | 46.11 | 3,914,702 | +0.51(+1.11%) |
Feb 25, 2004 | 45.50 | 45.65 | 45.35 | 45.61 | 4,275,256 | +0.26(+0.58%) |
Feb 24, 2004 | 45.09 | 45.42 | 44.75 | 45.34 | 4,252,433 | +0.22(+0.49%) |
Feb 23, 2004 | 45.41 | 45.52 | 44.96 | 45.12 | 2,913,322 | -0.28(-0.62%) |
Feb 20, 2004 | 45.54 | 45.89 | 45.21 | 45.41 | 3,459,820 | -0.11(-0.25%) |
Feb 19, 2004 | 45.56 | 46.08 | 45.36 | 45.52 | 5,400,173 | +0.12(+0.26%) |
Feb 18, 2004 | 45.64 | 45.72 | 45.14 | 45.40 | 3,994,825 | -0.31(-0.69%) |
Feb 17, 2004 | 46.06 | 46.09 | 45.51 | 45.71 | 3,783,026 | -0.34(-0.73%) |
Feb 13, 2004 | 46.11 | 46.14 | 45.57 | 46.05 | 3,890,601 | -0.05(-0.11%) |
Feb 12, 2004 | 46.80 | 46.80 | 45.96 | 46.10 | 9,226,134 | -0.70(-1.50%) |
Feb 11, 2004 | 46.46 | 46.80 | 46.21 | 46.80 | 7,140,537 | +0.10(+0.21%) |
Feb 10, 2004 | 45.87 | 46.81 | 45.71 | 46.70 | 8,574,295 | +0.83(+1.80%) |
Feb 09, 2004 | 45.67 | 46.04 | 45.27 | 45.87 | 5,899,426 | +0.23(+0.51%) |
Feb 06, 2004 | 44.77 | 45.67 | 44.65 | 45.64 | 7,098,880 | +0.88(+1.96%) |
Feb 05, 2004 | 44.48 | 44.80 | 44.18 | 44.77 | 6,305,948 | +0.60(+1.35%) |
Feb 04, 2004 | 43.48 | 44.25 | 43.26 | 44.17 | 7,612,338 | +0.69(+1.58%) |
Feb 03, 2004 | 43.26 | 43.65 | 42.93 | 43.48 | 4,439,014 | +0.22(+0.51%) |
Feb 02, 2004 | 42.47 | 43.80 | 42.30 | 43.26 | 5,776,369 | +0.63(+1.48%) |
Jan 30, 2004 | 42.95 | 42.95 | 42.11 | 42.63 | 4,880,490 | -0.23(-0.53%) |
Jan 29, 2004 | 41.82 | 42.97 | 41.70 | 42.85 | 7,217,628 | +0.93(+2.21%) |
Jan 28, 2004 | 42.98 | 43.06 | 41.79 | 41.93 | 8,080,947 | -0.96(-2.24%) |
Jan 27, 2004 | 43.16 | 43.46 | 42.82 | 42.89 | 5,976,198 | -0.28(-0.64%) |
Jan 26, 2004 | 43.24 | 43.48 | 43.01 | 43.16 | 7,230,875 | -0.36(-0.82%) |
Jan 23, 2004 | 44.47 | 44.48 | 43.28 | 43.52 | 6,283,443 | -0.93(-2.10%) |
Jan 22, 2004 | 44.20 | 44.50 | 44.01 | 44.45 | 5,496,895 | +0.09(+0.21%) |
Jan 21, 2004 | 43.71 | 44.36 | 43.29 | 44.36 | 6,184,007 | +0.66(+1.51%) |
Jan 20, 2004 | 43.92 | 43.98 | 43.61 | 43.70 | 5,754,662 | -0.19(-0.44%) |
Jan 16, 2004 | 43.73 | 43.96 | 43.64 | 43.90 | 6,763,543 | +0.34(+0.79%) |
Jan 15, 2004 | 43.43 | 43.56 | 43.08 | 43.55 | 5,355,483 | +0.19(+0.45%) |
Jan 14, 2004 | 42.82 | 43.51 | 42.60 | 43.36 | 6,164,056 | +0.38(+0.87%) |
Jan 13, 2004 | 43.05 | 43.17 | 42.73 | 42.98 | 5,845,000 | -0.14(-0.33%) |
Jan 12, 2004 | 42.57 | 43.29 | 42.48 | 43.12 | 7,230,716 | +0.78(+1.85%) |
Jan 09, 2004 | 42.54 | 42.72 | 42.28 | 42.34 | 7,131,918 | -0.33(-0.76%) |
Jan 08, 2004 | 43.59 | 43.66 | 42.57 | 42.67 | 9,188,466 | -1.08(-2.46%) |
Jan 07, 2004 | 43.58 | 43.78 | 43.39 | 43.74 | 6,920,757 | -0.19(-0.44%) |
Jan 06, 2004 | 43.86 | 44.01 | 43.54 | 43.94 | 8,616,591 | -0.04(-0.09%) |
Jan 05, 2004 | 44.11 | 44.61 | 43.79 | 43.98 | 10,812,157 | -0.66(-1.47%) |
Jan 02, 2004 | 44.39 | 45.20 | 44.30 | 44.63 | 6,034,455 | +0.57(+1.29%) |
Dec 31, 2003 | 44.42 | 44.45 | 43.88 | 44.06 | 5,720,027 | -0.38(-0.85%) |
Dec 30, 2003 | 44.89 | 44.95 | 44.26 | 44.44 | 4,963,166 | -0.43(-0.96%) |
Dec 29, 2003 | 44.67 | 44.87 | 44.25 | 44.87 | 4,248,442 | +0.63(+1.42%) |
Dec 26, 2003 | 44.26 | 44.53 | 44.17 | 44.25 | 789,101 | +0.08(+0.17%) |
Dec 24, 2003 | 44.18 | 44.35 | 44.14 | 44.17 | 2,308,089 | -0.01(-0.03%) |
Dec 23, 2003 | 44.95 | 45.23 | 43.85 | 44.18 | 7,652,559 | -1.05(-2.33%) |
Dec 22, 2003 | 46.06 | 46.06 | 44.99 | 45.24 | 5,949,543 | -1.06(-2.29%) |
Dec 19, 2003 | 45.96 | 46.29 | 45.59 | 46.29 | 6,004,927 | +0.48(+1.05%) |
Dec 18, 2003 | 45.41 | 45.90 | 45.36 | 45.81 | 4,435,662 | +0.40(+0.88%) |
Dec 17, 2003 | 45.60 | 45.82 | 45.23 | 45.41 | 4,314,360 | -0.51(-1.11%) |
Dec 16, 2003 | 44.92 | 45.92 | 44.91 | 45.92 | 5,748,437 | +1.00(+2.23%) |
Dec 15, 2003 | 45.54 | 45.61 | 44.95 | 44.92 | 3,953,327 | -0.31(-0.69%) |
Dec 12, 2003 | 44.92 | 45.23 | 44.47 | 45.23 | 4,776,585 | +0.24(+0.54%) |
Dec 11, 2003 | 44.42 | 45.17 | 44.21 | 44.99 | 5,834,625 | +0.88(+1.99%) |
Dec 10, 2003 | 44.20 | 44.38 | 43.93 | 44.11 | 5,667,835 | -0.09(-0.21%) |
Dec 09, 2003 | 43.94 | 44.20 | 43.61 | 44.20 | 5,512,856 | +0.33(+0.74%) |
Dec 08, 2003 | 43.11 | 43.92 | 42.89 | 43.88 | 5,074,254 | +0.77(+1.79%) |
Dec 05, 2003 | 42.96 | 43.17 | 42.77 | 43.11 | 2,905,502 | -0.13(-0.30%) |
Dec 04, 2003 | 43.44 | 43.67 | 42.80 | 43.24 | 3,915,500 | +0.02(+0.04%) |
Dec 03, 2003 | 43.61 | 43.97 | 43.22 | 43.22 | 3,887,569 | -0.33(-0.75%) |
Dec 02, 2003 | 43.58 | 44.29 | 43.44 | 43.54 | 6,448,477 | -0.50(-1.14%) |
Dec 01, 2003 | 43.02 | 44.17 | 42.92 | 44.05 | 6,750,296 | +0.94(+2.18%) |
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,361 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,135,100 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,140 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,333 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,597 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,112 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,694 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,966 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.54 | 44.30 | 7,279,077 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,604 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,387 | +1.79(+4.32%) |
Nov 12, 2003 | 40.72 | 41.80 | 40.44 | 41.47 | 5,818,505 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,907 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,647 | -0.20(-0.49%) |
Nov 07, 2003 | 41.61 | 41.95 | 41.04 | 41.26 | 4,272,224 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,477 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.72 | 41.38 | 4,441,249 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,587 | -0.76(-1.82%) |