Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 49.32 | 49.82 | 49.29 | 49.58 | 3,974,000 | +0.04(+0.08%) |
Oct 28, 2004 | 49.39 | 49.95 | 49.33 | 49.54 | 3,716,400 | -0.11(-0.22%) |
Oct 27, 2004 | 48.40 | 49.71 | 48.15 | 49.65 | 4,672,500 | +1.20(+2.48%) |
Oct 26, 2004 | 48.22 | 48.48 | 47.91 | 48.45 | 4,663,900 | +0.22(+0.46%) |
Oct 25, 2004 | 48.20 | 48.38 | 48.00 | 48.23 | 2,998,100 | -0.25(-0.52%) |
Oct 22, 2004 | 49.00 | 49.23 | 48.44 | 48.48 | 2,378,500 | -0.38(-0.78%) |
Oct 21, 2004 | 48.67 | 49.09 | 48.35 | 48.86 | 3,414,600 | +0.03(+0.06%) |
Oct 20, 2004 | 49.21 | 49.40 | 48.55 | 48.83 | 3,450,200 | -0.37(-0.75%) |
Oct 19, 2004 | 49.15 | 49.58 | 49.06 | 49.20 | 4,673,800 | +0.21(+0.43%) |
Oct 18, 2004 | 49.62 | 49.89 | 48.75 | 48.99 | 3,975,200 | +0.69(+1.43%) |
Oct 15, 2004 | 48.14 | 48.47 | 48.00 | 48.30 | 4,035,500 | +0.45(+0.94%) |
Oct 14, 2004 | 47.83 | 48.29 | 47.81 | 47.85 | 2,584,200 | -0.20(-0.42%) |
Oct 13, 2004 | 48.37 | 48.51 | 47.65 | 48.05 | 3,804,700 | -0.24(-0.50%) |
Oct 12, 2004 | 48.65 | 48.76 | 48.28 | 48.29 | 3,376,300 | -0.44(-0.90%) |
Oct 11, 2004 | 48.75 | 48.98 | 48.51 | 48.73 | 1,562,600 | -0.07(-0.14%) |
Oct 08, 2004 | 48.98 | 49.23 | 48.71 | 48.80 | 2,805,100 | -0.21(-0.43%) |
Oct 07, 2004 | 48.91 | 49.33 | 48.82 | 49.01 | 3,374,800 | -0.29(-0.59%) |
Oct 06, 2004 | 49.50 | 49.63 | 49.15 | 49.30 | 5,409,100 | -0.05(-0.10%) |
Oct 05, 2004 | 50.15 | 50.39 | 49.30 | 49.35 | 6,023,700 | -0.39(-0.78%) |
Oct 04, 2004 | 50.45 | 50.67 | 49.58 | 49.74 | 5,176,400 | -0.34(-0.68%) |
Oct 01, 2004 | 49.40 | 50.16 | 49.16 | 50.08 | 6,751,200 | +1.43(+2.94%) |
Sep 30, 2004 | 49.15 | 49.60 | 48.54 | 48.65 | 10,734,700 | +0.55(+1.14%) |
Sep 29, 2004 | 48.10 | 48.14 | 47.52 | 48.10 | 5,955,600 | +0.00(+0.00%) |
Sep 28, 2004 | 48.50 | 48.60 | 48.10 | 48.10 | 4,903,800 | +0.07(+0.15%) |
Sep 27, 2004 | 47.37 | 48.37 | 47.37 | 48.03 | 3,937,000 | -0.29(-0.60%) |
Sep 24, 2004 | 48.45 | 48.66 | 48.14 | 48.32 | 4,296,100 | -0.20(-0.41%) |
Sep 23, 2004 | 48.60 | 48.85 | 48.33 | 48.52 | 3,511,900 | -0.17(-0.35%) |
Sep 22, 2004 | 48.69 | 49.06 | 48.52 | 48.69 | 4,163,300 | -0.25(-0.51%) |
Sep 21, 2004 | 49.16 | 49.21 | 48.83 | 48.94 | 4,475,600 | -0.22(-0.45%) |
Sep 20, 2004 | 49.70 | 49.80 | 49.15 | 49.16 | 3,867,800 | -0.54(-1.09%) |
Sep 17, 2004 | 49.18 | 49.85 | 49.06 | 49.70 | 5,517,700 | +0.73(+1.49%) |
Sep 16, 2004 | 49.55 | 49.58 | 48.80 | 48.97 | 5,434,700 | -0.53(-1.07%) |
Sep 15, 2004 | 49.90 | 49.95 | 49.24 | 49.50 | 7,991,300 | -1.03(-2.04%) |
Sep 14, 2004 | 50.68 | 51.07 | 50.40 | 50.53 | 3,729,400 | -0.15(-0.30%) |
Sep 13, 2004 | 50.33 | 50.70 | 50.23 | 50.68 | 2,759,000 | +0.35(+0.70%) |
Sep 10, 2004 | 50.15 | 50.42 | 49.92 | 50.33 | 3,158,300 | +0.03(+0.06%) |
Sep 09, 2004 | 50.20 | 50.63 | 50.15 | 50.30 | 3,813,300 | +0.60(+1.21%) |
Sep 08, 2004 | 50.79 | 50.79 | 49.65 | 49.70 | 6,779,700 | -1.35(-2.64%) |
Sep 07, 2004 | 50.60 | 51.20 | 50.60 | 51.05 | 2,893,400 | +0.21(+0.41%) |
Sep 03, 2004 | 50.75 | 51.08 | 50.55 | 50.84 | 2,350,600 | +0.22(+0.43%) |
Sep 02, 2004 | 50.50 | 50.72 | 50.30 | 50.62 | 3,825,800 | +0.88(+1.77%) |
Sep 01, 2004 | 50.06 | 50.13 | 49.42 | 49.74 | 2,952,300 | -0.26(-0.52%) |
Aug 31, 2004 | 49.35 | 50.02 | 49.35 | 50.00 | 3,724,800 | +0.63(+1.28%) |
Aug 30, 2004 | 49.20 | 49.71 | 49.15 | 49.37 | 2,585,400 | +0.10(+0.20%) |
Aug 27, 2004 | 49.47 | 49.53 | 49.19 | 49.27 | 3,202,100 | -0.14(-0.28%) |
Aug 26, 2004 | 49.21 | 49.77 | 49.16 | 49.41 | 4,360,900 | +0.41(+0.84%) |
Aug 25, 2004 | 49.37 | 49.38 | 48.41 | 49.00 | 6,299,300 | -0.37(-0.75%) |
Aug 24, 2004 | 49.88 | 50.03 | 49.12 | 49.37 | 4,428,400 | -0.51(-1.02%) |
Aug 23, 2004 | 49.95 | 50.12 | 49.77 | 49.88 | 3,146,400 | -0.11(-0.22%) |
Aug 20, 2004 | 50.25 | 50.40 | 49.72 | 49.99 | 4,344,800 | -0.19(-0.38%) |
Aug 19, 2004 | 50.06 | 50.30 | 50.00 | 50.18 | 3,069,100 | -0.09(-0.18%) |
Aug 18, 2004 | 50.28 | 50.42 | 49.95 | 50.27 | 3,931,100 | -0.05(-0.10%) |
Aug 17, 2004 | 50.72 | 50.84 | 50.00 | 50.32 | 3,868,800 | -0.56(-1.10%) |
Aug 16, 2004 | 50.90 | 50.90 | 50.01 | 50.88 | 3,745,400 | -0.01(-0.02%) |
Aug 13, 2004 | 50.96 | 51.12 | 50.57 | 50.89 | 2,632,600 | -0.24(-0.47%) |
Aug 12, 2004 | 51.40 | 51.65 | 50.80 | 51.13 | 3,447,400 | -0.64(-1.24%) |
Aug 11, 2004 | 51.05 | 51.80 | 50.93 | 51.77 | 3,978,400 | +0.68(+1.33%) |
Aug 10, 2004 | 50.77 | 51.10 | 50.40 | 51.09 | 2,937,400 | +0.29(+0.57%) |
Aug 09, 2004 | 50.70 | 51.00 | 50.56 | 50.80 | 2,834,100 | -0.05(-0.10%) |
Aug 06, 2004 | 51.50 | 51.68 | 50.81 | 50.85 | 5,289,000 | -0.66(-1.28%) |
Aug 05, 2004 | 51.90 | 51.94 | 51.34 | 51.51 | 3,598,500 | -0.45(-0.87%) |
Aug 04, 2004 | 50.85 | 52.25 | 50.79 | 51.96 | 4,747,400 | +0.76(+1.48%) |
Aug 03, 2004 | 51.00 | 51.40 | 51.00 | 51.20 | 3,338,100 | +0.12(+0.23%) |
Aug 02, 2004 | 49.77 | 51.17 | 49.77 | 51.08 | 4,834,000 | +1.08(+2.16%) |
Jul 30, 2004 | 49.95 | 50.05 | 49.50 | 50.00 | 4,124,800 | +0.10(+0.20%) |
Jul 29, 2004 | 51.19 | 51.19 | 49.85 | 49.90 | 4,948,800 | -1.29(-2.52%) |
Jul 28, 2004 | 50.99 | 51.36 | 50.40 | 51.19 | 3,461,600 | +0.19(+0.37%) |
Jul 27, 2004 | 51.60 | 51.72 | 50.85 | 51.00 | 4,348,100 | -0.55(-1.07%) |
Jul 26, 2004 | 50.87 | 51.66 | 50.87 | 51.55 | 5,008,400 | +0.68(+1.34%) |
Jul 23, 2004 | 50.30 | 51.14 | 49.37 | 50.87 | 7,273,700 | +0.34(+0.67%) |
Jul 22, 2004 | 50.95 | 50.99 | 50.37 | 50.53 | 4,009,400 | -0.59(-1.15%) |
Jul 21, 2004 | 51.51 | 51.76 | 51.05 | 51.12 | 4,253,200 | -0.54(-1.05%) |
Jul 20, 2004 | 51.82 | 51.95 | 51.50 | 51.66 | 3,597,200 | -0.48(-0.92%) |
Jul 19, 2004 | 52.30 | 52.35 | 52.02 | 52.14 | 2,864,600 | -0.16(-0.31%) |
Jul 16, 2004 | 52.30 | 52.38 | 51.79 | 52.30 | 4,977,000 | +0.38(+0.73%) |
Jul 15, 2004 | 52.76 | 53.14 | 51.69 | 51.92 | 7,261,000 | -1.49(-2.79%) |
Jul 14, 2004 | 53.18 | 53.87 | 53.08 | 53.41 | 3,337,900 | +0.23(+0.43%) |
Jul 13, 2004 | 52.92 | 53.20 | 52.70 | 53.18 | 2,350,500 | +0.11(+0.21%) |
Jul 12, 2004 | 52.95 | 53.21 | 52.53 | 53.07 | 3,569,200 | +0.02(+0.04%) |
Jul 09, 2004 | 53.20 | 53.23 | 52.72 | 53.05 | 3,288,700 | -0.13(-0.24%) |
Jul 08, 2004 | 53.15 | 53.75 | 53.12 | 53.18 | 3,617,700 | -0.18(-0.34%) |
Jul 07, 2004 | 53.22 | 53.57 | 53.13 | 53.36 | 3,708,300 | -0.14(-0.26%) |
Jul 06, 2004 | 52.95 | 53.80 | 52.88 | 53.50 | 4,661,600 | +0.26(+0.49%) |
Jul 02, 2004 | 53.35 | 53.65 | 52.90 | 53.24 | 2,703,400 | -0.31(-0.58%) |
Jul 01, 2004 | 53.97 | 54.34 | 53.40 | 53.55 | 3,998,400 | -0.33(-0.61%) |
Jun 30, 2004 | 53.85 | 53.98 | 53.41 | 53.88 | 3,750,500 | +0.18(+0.34%) |
Jun 29, 2004 | 54.07 | 54.20 | 53.47 | 53.70 | 4,262,400 | -0.47(-0.87%) |
Jun 28, 2004 | 54.01 | 54.49 | 53.91 | 54.17 | 4,411,200 | +0.17(+0.31%) |
Jun 25, 2004 | 55.00 | 55.35 | 54.00 | 54.00 | 5,394,900 | -1.13(-2.05%) |
Jun 24, 2004 | 55.27 | 55.35 | 55.02 | 55.13 | 2,405,100 | -0.36(-0.65%) |
Jun 23, 2004 | 55.45 | 55.59 | 55.06 | 55.49 | 2,873,400 | -0.06(-0.11%) |
Jun 22, 2004 | 54.62 | 55.71 | 54.61 | 55.55 | 3,115,600 | +0.65(+1.18%) |
Jun 21, 2004 | 54.94 | 55.22 | 54.80 | 54.90 | 1,678,500 | -0.10(-0.18%) |
Jun 18, 2004 | 54.82 | 55.20 | 54.76 | 55.00 | 3,060,300 | +0.06(+0.11%) |
Jun 17, 2004 | 54.90 | 55.17 | 54.87 | 54.94 | 2,099,000 | -0.28(-0.51%) |
Jun 16, 2004 | 55.25 | 55.34 | 54.94 | 55.22 | 2,114,600 | +0.04(+0.07%) |
Jun 15, 2004 | 54.88 | 55.20 | 54.66 | 55.18 | 3,933,100 | +0.52(+0.95%) |
Jun 14, 2004 | 54.70 | 54.96 | 54.50 | 54.66 | 2,537,100 | -0.29(-0.53%) |
Jun 10, 2004 | 54.58 | 55.02 | 54.50 | 54.95 | 3,043,000 | +0.35(+0.64%) |
Jun 09, 2004 | 54.72 | 54.86 | 54.44 | 54.60 | 3,665,500 | -0.35(-0.64%) |
Jun 08, 2004 | 54.50 | 54.98 | 54.48 | 54.95 | 3,505,100 | +0.28(+0.51%) |
Jun 07, 2004 | 54.35 | 54.70 | 54.32 | 54.67 | 2,915,300 | +0.33(+0.61%) |
Jun 04, 2004 | 53.97 | 54.68 | 53.89 | 54.34 | 3,013,500 | +0.37(+0.69%) |
Jun 03, 2004 | 54.05 | 54.50 | 53.97 | 53.97 | 6,536,800 | -0.29(-0.53%) |
Jun 02, 2004 | 53.38 | 54.44 | 53.30 | 54.26 | 3,940,000 | +0.80(+1.50%) |
Jun 01, 2004 | 53.05 | 53.49 | 52.95 | 53.46 | 3,321,600 | +0.09(+0.17%) |
May 28, 2004 | 53.55 | 53.70 | 53.29 | 53.37 | 3,016,900 | -0.16(-0.30%) |
May 27, 2004 | 53.47 | 53.75 | 53.00 | 53.53 | 4,076,300 | +0.23(+0.43%) |
May 26, 2004 | 53.87 | 53.95 | 52.74 | 53.30 | 4,963,000 | -0.52(-0.97%) |
May 25, 2004 | 53.22 | 54.00 | 53.00 | 53.82 | 3,413,600 | +0.40(+0.75%) |
May 24, 2004 | 53.75 | 53.98 | 53.16 | 53.42 | 2,869,800 | -0.04(-0.07%) |
May 21, 2004 | 54.00 | 54.08 | 53.22 | 53.46 | 3,427,400 | -0.34(-0.63%) |
May 20, 2004 | 52.65 | 53.97 | 52.65 | 53.80 | 3,876,300 | +0.90(+1.70%) |
May 19, 2004 | 53.25 | 53.33 | 52.83 | 52.90 | 3,594,700 | -0.35(-0.66%) |
May 18, 2004 | 53.44 | 53.77 | 53.20 | 53.25 | 3,061,200 | -0.27(-0.50%) |
May 17, 2004 | 53.22 | 53.79 | 52.90 | 53.52 | 3,628,200 | -0.23(-0.43%) |
May 14, 2004 | 53.10 | 53.90 | 53.00 | 53.75 | 3,286,400 | +0.60(+1.13%) |
May 13, 2004 | 53.20 | 53.50 | 52.63 | 53.15 | 3,956,200 | -0.49(-0.91%) |
May 12, 2004 | 53.55 | 53.71 | 52.81 | 53.64 | 3,482,500 | -0.14(-0.26%) |
May 11, 2004 | 53.45 | 54.00 | 52.94 | 53.78 | 3,632,500 | -0.02(-0.04%) |
May 10, 2004 | 54.30 | 54.75 | 53.37 | 53.80 | 4,195,400 | -0.56(-1.03%) |
May 07, 2004 | 54.55 | 55.03 | 54.29 | 54.36 | 3,804,300 | -0.49(-0.89%) |
May 06, 2004 | 54.50 | 54.99 | 54.50 | 54.85 | 2,629,000 | +0.33(+0.61%) |
May 05, 2004 | 54.30 | 54.86 | 54.26 | 54.52 | 3,077,500 | +0.13(+0.24%) |
May 04, 2004 | 54.80 | 54.87 | 54.12 | 54.39 | 4,087,800 | -0.48(-0.87%) |
May 03, 2004 | 54.75 | 54.94 | 54.42 | 54.87 | 3,662,400 | +0.38(+0.70%) |
Apr 30, 2004 | 54.40 | 55.14 | 54.22 | 54.49 | 4,076,700 | +0.38(+0.70%) |
Apr 29, 2004 | 53.65 | 54.68 | 53.60 | 54.11 | 3,948,200 | +0.22(+0.41%) |
Apr 28, 2004 | 54.60 | 54.60 | 53.89 | 53.89 | 3,746,900 | -0.75(-1.37%) |
Apr 27, 2004 | 54.74 | 55.24 | 54.51 | 54.64 | 3,717,000 | -0.05(-0.09%) |
Apr 26, 2004 | 55.00 | 55.10 | 54.59 | 54.69 | 3,030,200 | -0.26(-0.47%) |
Apr 23, 2004 | 54.90 | 55.24 | 54.65 | 54.95 | 3,699,000 | +0.06(+0.11%) |
Apr 22, 2004 | 54.30 | 55.00 | 54.29 | 54.89 | 3,810,000 | +0.22(+0.40%) |
Apr 21, 2004 | 54.00 | 54.89 | 53.85 | 54.67 | 4,163,300 | +0.46(+0.85%) |
Apr 20, 2004 | 54.95 | 55.06 | 54.20 | 54.21 | 4,543,500 | -0.86(-1.56%) |
Apr 19, 2004 | 54.70 | 55.24 | 54.62 | 55.07 | 4,176,600 | +0.28(+0.51%) |
Apr 16, 2004 | 55.10 | 55.25 | 54.66 | 54.79 | 5,275,600 | -0.02(-0.04%) |
Apr 15, 2004 | 54.91 | 55.48 | 54.50 | 54.81 | 5,150,600 | -0.10(-0.18%) |
Apr 14, 2004 | 54.30 | 54.91 | 54.29 | 54.91 | 4,624,900 | +0.16(+0.29%) |
Apr 13, 2004 | 54.98 | 55.20 | 54.56 | 54.75 | 4,772,600 | -0.26(-0.47%) |
Apr 12, 2004 | 54.70 | 55.11 | 54.67 | 55.01 | 5,431,200 | +0.27(+0.49%) |
Apr 08, 2004 | 54.98 | 55.00 | 54.39 | 54.74 | 4,320,400 | -0.10(-0.18%) |
Apr 07, 2004 | 54.76 | 54.97 | 54.65 | 54.84 | 4,253,300 | +0.13(+0.24%) |
Apr 06, 2004 | 54.30 | 54.82 | 54.20 | 54.71 | 5,090,700 | +0.23(+0.42%) |
Apr 05, 2004 | 53.81 | 54.48 | 53.62 | 54.48 | 4,730,500 | +0.63(+1.17%) |
Apr 02, 2004 | 54.25 | 54.50 | 53.81 | 53.85 | 5,167,300 | -0.30(-0.55%) |
Apr 01, 2004 | 53.71 | 54.37 | 53.69 | 54.15 | 4,339,000 | +0.30(+0.56%) |
Mar 31, 2004 | 53.25 | 53.99 | 53.05 | 53.85 | 4,972,000 | +0.57(+1.07%) |
Mar 30, 2004 | 53.18 | 54.00 | 53.14 | 53.28 | 9,084,200 | +1.07(+2.05%) |
Mar 29, 2004 | 51.75 | 52.21 | 51.54 | 52.21 | 4,272,500 | +1.15(+2.25%) |
Mar 26, 2004 | 51.00 | 51.25 | 50.94 | 51.06 | 2,929,400 | -0.16(-0.31%) |
Mar 25, 2004 | 51.00 | 51.30 | 50.61 | 51.22 | 3,488,500 | +0.43(+0.85%) |
Mar 24, 2004 | 50.98 | 51.25 | 50.56 | 50.79 | 3,520,500 | -0.17(-0.33%) |
Mar 23, 2004 | 51.00 | 51.16 | 50.76 | 50.96 | 5,507,800 | +0.17(+0.33%) |
Mar 22, 2004 | 50.52 | 50.95 | 50.28 | 50.79 | 4,109,300 | -0.14(-0.27%) |
Mar 19, 2004 | 51.10 | 51.28 | 50.88 | 50.93 | 3,570,000 | -0.49(-0.95%) |
Mar 18, 2004 | 51.42 | 51.73 | 51.09 | 51.42 | 3,309,400 | +0.00(+0.00%) |
Mar 17, 2004 | 51.29 | 51.60 | 51.10 | 51.42 | 3,407,900 | +0.22(+0.43%) |
Mar 16, 2004 | 51.25 | 51.50 | 50.62 | 51.20 | 4,036,200 | -0.15(-0.29%) |
Mar 15, 2004 | 51.35 | 51.77 | 51.23 | 51.35 | 4,683,300 | -0.20(-0.39%) |
Mar 12, 2004 | 51.40 | 51.57 | 50.54 | 51.55 | 4,719,300 | -0.15(-0.29%) |
Mar 11, 2004 | 52.10 | 52.49 | 51.59 | 51.70 | 5,393,400 | -0.54(-1.03%) |
Mar 10, 2004 | 52.59 | 53.00 | 52.04 | 52.24 | 5,141,600 | -0.51(-0.97%) |
Mar 09, 2004 | 52.05 | 52.84 | 52.01 | 52.75 | 4,083,500 | +0.47(+0.90%) |
Mar 08, 2004 | 52.11 | 52.45 | 52.01 | 52.28 | 2,729,000 | +0.06(+0.11%) |
Mar 05, 2004 | 52.30 | 52.44 | 51.94 | 52.22 | 5,184,900 | -0.07(-0.13%) |
Mar 04, 2004 | 52.20 | 52.35 | 52.12 | 52.29 | 2,504,500 | -0.14(-0.27%) |
Mar 03, 2004 | 52.30 | 52.48 | 51.95 | 52.43 | 3,180,200 | +0.13(+0.25%) |
Mar 02, 2004 | 51.85 | 52.50 | 51.85 | 52.30 | 4,277,100 | +0.14(+0.27%) |
Mar 01, 2004 | 51.91 | 52.33 | 51.81 | 52.16 | 2,918,600 | +0.26(+0.50%) |
Feb 27, 2004 | 51.88 | 52.14 | 51.43 | 51.90 | 4,176,900 | +0.16(+0.31%) |
Feb 26, 2004 | 51.85 | 51.98 | 51.69 | 51.74 | 3,928,900 | -0.36(-0.69%) |
Feb 25, 2004 | 51.81 | 52.21 | 51.79 | 52.10 | 3,926,500 | +0.00(+0.00%) |
Feb 24, 2004 | 51.90 | 52.42 | 51.71 | 52.10 | 6,634,700 | +0.01(+0.02%) |
Feb 23, 2004 | 51.55 | 52.11 | 51.48 | 52.09 | 6,017,300 | +0.34(+0.66%) |
Feb 20, 2004 | 51.50 | 51.82 | 51.40 | 51.75 | 4,818,700 | +0.42(+0.82%) |
Feb 19, 2004 | 51.55 | 51.83 | 51.15 | 51.33 | 4,085,900 | +0.06(+0.12%) |
Feb 18, 2004 | 50.80 | 51.49 | 50.76 | 51.27 | 4,900,300 | +0.27(+0.53%) |
Feb 17, 2004 | 50.58 | 51.11 | 50.44 | 51.00 | 4,044,700 | +0.48(+0.95%) |
Feb 13, 2004 | 50.65 | 50.73 | 50.04 | 50.52 | 4,879,500 | -0.40(-0.79%) |
Feb 12, 2004 | 50.75 | 50.98 | 50.65 | 50.92 | 3,112,100 | -0.18(-0.35%) |
Feb 11, 2004 | 50.50 | 51.20 | 50.40 | 51.10 | 5,512,900 | +0.31(+0.61%) |
Feb 10, 2004 | 50.22 | 51.25 | 50.13 | 50.79 | 6,834,000 | +0.85(+1.70%) |
Feb 09, 2004 | 50.00 | 50.21 | 49.72 | 49.94 | 6,028,000 | -0.27(-0.54%) |
Feb 06, 2004 | 49.00 | 50.58 | 48.90 | 50.21 | 11,958,200 | +1.66(+3.42%) |
Feb 05, 2004 | 48.45 | 48.65 | 47.27 | 48.55 | 9,560,400 | +0.95(+2.00%) |
Feb 04, 2004 | 47.35 | 48.17 | 47.35 | 47.60 | 4,310,200 | -0.05(-0.10%) |
Feb 03, 2004 | 48.13 | 48.20 | 47.65 | 47.65 | 4,125,500 | -0.29(-0.60%) |
Feb 02, 2004 | 47.50 | 48.17 | 47.07 | 47.94 | 6,653,600 | +0.68(+1.44%) |
Jan 30, 2004 | 46.95 | 47.40 | 46.80 | 47.26 | 6,227,000 | +0.24(+0.51%) |
Jan 29, 2004 | 46.64 | 47.14 | 46.37 | 47.02 | 5,383,900 | +0.77(+1.66%) |
Jan 28, 2004 | 47.40 | 47.40 | 46.13 | 46.25 | 3,729,500 | -0.20(-0.43%) |
Jan 27, 2004 | 47.03 | 47.03 | 46.41 | 46.45 | 5,156,700 | -0.34(-0.73%) |
Jan 26, 2004 | 46.13 | 46.90 | 46.13 | 46.79 | 4,633,900 | +0.24(+0.52%) |
Jan 23, 2004 | 46.50 | 46.72 | 46.10 | 46.55 | 5,999,600 | +0.01(+0.02%) |
Jan 22, 2004 | 46.25 | 46.62 | 46.11 | 46.54 | 4,786,000 | +0.35(+0.76%) |
Jan 21, 2004 | 46.00 | 46.24 | 45.80 | 46.19 | 4,534,600 | +0.14(+0.30%) |
Jan 20, 2004 | 45.50 | 46.18 | 45.50 | 46.05 | 5,802,700 | +0.66(+1.45%) |
Jan 16, 2004 | 45.51 | 45.68 | 45.30 | 45.39 | 4,807,100 | -0.11(-0.24%) |
Jan 15, 2004 | 45.95 | 45.99 | 45.43 | 45.50 | 4,323,700 | -0.24(-0.52%) |
Jan 14, 2004 | 45.61 | 45.79 | 45.50 | 45.74 | 3,145,000 | +0.10(+0.22%) |
Jan 13, 2004 | 45.78 | 45.95 | 45.36 | 45.64 | 4,667,100 | -0.19(-0.41%) |
Jan 12, 2004 | 46.05 | 46.18 | 45.75 | 45.83 | 4,150,200 | +0.06(+0.13%) |
Jan 09, 2004 | 45.76 | 46.23 | 45.40 | 45.77 | 7,580,400 | -0.24(-0.52%) |
Jan 08, 2004 | 46.70 | 46.94 | 45.78 | 46.01 | 8,333,000 | -0.93(-1.98%) |
Jan 07, 2004 | 47.50 | 47.55 | 46.69 | 46.94 | 7,057,900 | -0.61(-1.28%) |
Jan 06, 2004 | 47.35 | 48.01 | 47.30 | 47.55 | 6,303,400 | +0.30(+0.63%) |
Jan 05, 2004 | 46.88 | 47.36 | 46.76 | 47.25 | 5,259,200 | +0.79(+1.70%) |
Jan 02, 2004 | 46.94 | 47.20 | 46.25 | 46.46 | 3,821,600 | -0.16(-0.34%) |
Dec 31, 2003 | 46.62 | 46.96 | 46.48 | 46.62 | 3,761,900 | +0.00(+0.00%) |
Dec 30, 2003 | 46.42 | 46.42 | 46.35 | 46.62 | 3,651,700 | -0.14(-0.30%) |
Dec 29, 2003 | 46.47 | 46.80 | 46.20 | 46.76 | 4,438,400 | +0.29(+0.62%) |
Dec 26, 2003 | 46.35 | 46.54 | 46.30 | 46.47 | 969,300 | +0.28(+0.61%) |
Dec 24, 2003 | 46.27 | 46.45 | 46.11 | 46.19 | 2,039,300 | -0.29(-0.62%) |
Dec 23, 2003 | 46.99 | 47.05 | 46.31 | 46.48 | 5,374,200 | -0.51(-1.09%) |
Dec 22, 2003 | 46.97 | 47.24 | 46.67 | 46.99 | 4,012,700 | -0.18(-0.38%) |
Dec 19, 2003 | 47.15 | 47.34 | 46.92 | 47.17 | 5,093,100 | +0.03(+0.06%) |
Dec 18, 2003 | 47.37 | 47.39 | 46.77 | 47.14 | 4,090,200 | -0.01(-0.02%) |
Dec 17, 2003 | 47.20 | 47.44 | 47.02 | 47.15 | 4,033,100 | -0.25(-0.53%) |
Dec 16, 2003 | 47.36 | 47.68 | 47.18 | 47.40 | 4,400,800 | +0.03(+0.06%) |
Dec 15, 2003 | 47.10 | 47.56 | 46.94 | 47.37 | 4,308,200 | +0.49(+1.05%) |
Dec 12, 2003 | 46.85 | 47.10 | 46.60 | 46.88 | 3,710,000 | +0.00(+0.00%) |
Dec 11, 2003 | 46.99 | 47.17 | 46.62 | 46.88 | 4,222,900 | -0.02(-0.04%) |
Dec 10, 2003 | 47.25 | 47.35 | 46.75 | 46.90 | 4,681,500 | -0.50(-1.05%) |
Dec 09, 2003 | 47.95 | 47.96 | 47.36 | 47.40 | 5,683,600 | -0.86(-1.78%) |
Dec 08, 2003 | 48.60 | 48.74 | 48.08 | 48.26 | 5,626,200 | -0.24(-0.49%) |
Dec 05, 2003 | 48.16 | 48.45 | 48.15 | 48.50 | 3,212,500 | +0.35(+0.73%) |
Dec 04, 2003 | 47.70 | 48.32 | 47.69 | 48.15 | 3,532,200 | +0.45(+0.94%) |
Dec 03, 2003 | 48.22 | 48.27 | 47.65 | 47.70 | 5,288,200 | -0.44(-0.91%) |
Dec 02, 2003 | 48.08 | 48.37 | 48.01 | 48.14 | 4,480,600 | -0.57(-1.17%) |
Dec 01, 2003 | 48.01 | 48.86 | 47.91 | 48.71 | 4,545,700 | +0.59(+1.23%) |
Nov 28, 2003 | 47.93 | 48.20 | 47.80 | 48.12 | 1,512,600 | +0.16(+0.33%) |
Nov 26, 2003 | 48.00 | 48.24 | 47.30 | 47.96 | 4,333,000 | +0.26(+0.55%) |
Nov 25, 2003 | 47.80 | 48.00 | 47.55 | 47.70 | 4,536,400 | -0.30(-0.62%) |
Nov 24, 2003 | 47.52 | 48.24 | 47.30 | 48.00 | 3,681,400 | +0.49(+1.03%) |
Nov 21, 2003 | 47.27 | 47.62 | 47.31 | 47.51 | 2,379,200 | +0.24(+0.51%) |
Nov 20, 2003 | 47.94 | 47.94 | 47.21 | 47.27 | 3,273,800 | -0.67(-1.40%) |
Nov 19, 2003 | 47.40 | 47.90 | 47.20 | 47.94 | 3,543,700 | +0.74(+1.57%) |
Nov 18, 2003 | 47.85 | 48.00 | 47.20 | 47.20 | 2,675,600 | -0.47(-0.99%) |
Nov 17, 2003 | 47.33 | 47.90 | 46.90 | 47.67 | 2,874,100 | +0.34(+0.72%) |
Nov 14, 2003 | 47.50 | 47.73 | 47.05 | 47.33 | 2,813,400 | -0.17(-0.36%) |
Nov 13, 2003 | 47.83 | 47.95 | 47.25 | 47.50 | 3,685,500 | -0.56(-1.17%) |
Nov 12, 2003 | 47.90 | 48.23 | 47.71 | 48.06 | 3,216,700 | +0.13(+0.27%) |
Nov 11, 2003 | 47.30 | 47.97 | 47.29 | 47.93 | 3,071,900 | +0.52(+1.10%) |
Nov 10, 2003 | 47.35 | 47.51 | 47.10 | 47.41 | 2,183,100 | -0.08(-0.17%) |
Nov 07, 2003 | 47.92 | 47.92 | 47.27 | 47.49 | 3,566,200 | -0.48(-1.00%) |
Nov 06, 2003 | 47.05 | 47.97 | 46.69 | 47.97 | 3,731,600 | +0.59(+1.25%) |
Nov 05, 2003 | 47.78 | 47.80 | 46.76 | 47.38 | 4,366,500 | -0.37(-0.77%) |
Nov 04, 2003 | 47.78 | 47.88 | 47.66 | 47.75 | 2,553,400 | -0.13(-0.27%) |