Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 36.58 | 36.58 | 36.25 | 36.36 | 526,500 | -0.01(-0.03%) |
Nov 29, 2004 | 36.60 | 36.80 | 36.36 | 36.37 | 671,900 | +0.40(+1.11%) |
Nov 26, 2004 | 35.60 | 36.13 | 35.60 | 35.97 | 177,900 | +0.05(+0.14%) |
Nov 24, 2004 | 35.95 | 36.14 | 35.87 | 35.92 | 438,200 | +0.09(+0.25%) |
Nov 23, 2004 | 35.87 | 36.00 | 35.56 | 35.83 | 321,900 | -0.18(-0.50%) |
Nov 22, 2004 | 35.78 | 36.06 | 35.54 | 36.01 | 361,800 | -0.13(-0.36%) |
Nov 19, 2004 | 36.18 | 36.48 | 36.06 | 36.14 | 317,000 | -0.14(-0.39%) |
Nov 18, 2004 | 36.11 | 36.41 | 36.07 | 36.28 | 303,600 | +0.08(+0.22%) |
Nov 17, 2004 | 35.68 | 36.49 | 35.68 | 36.20 | 464,600 | +0.31(+0.86%) |
Nov 16, 2004 | 36.00 | 36.01 | 35.67 | 35.89 | 351,800 | -0.39(-1.07%) |
Nov 15, 2004 | 36.00 | 36.31 | 36.00 | 36.28 | 435,100 | +0.28(+0.78%) |
Nov 12, 2004 | 35.85 | 36.09 | 35.62 | 36.00 | 349,300 | +0.61(+1.72%) |
Nov 11, 2004 | 35.20 | 35.65 | 35.10 | 35.39 | 853,300 | +0.33(+0.94%) |
Nov 10, 2004 | 35.15 | 35.15 | 34.85 | 35.06 | 722,000 | -0.42(-1.18%) |
Nov 09, 2004 | 35.30 | 35.48 | 35.24 | 35.48 | 805,800 | -0.39(-1.09%) |
Nov 08, 2004 | 35.68 | 36.04 | 35.51 | 35.87 | 303,100 | -0.32(-0.88%) |
Nov 05, 2004 | 36.10 | 36.47 | 36.00 | 36.19 | 510,900 | +0.52(+1.46%) |
Nov 04, 2004 | 35.10 | 35.73 | 35.09 | 35.67 | 480,400 | +0.51(+1.45%) |
Nov 03, 2004 | 35.25 | 35.55 | 35.11 | 35.16 | 543,800 | +0.18(+0.51%) |
Nov 02, 2004 | 34.60 | 35.10 | 34.55 | 34.98 | 345,600 | +0.20(+0.58%) |
Nov 01, 2004 | 34.63 | 34.84 | 34.50 | 34.78 | 155,300 | -0.07(-0.20%) |
Oct 29, 2004 | 34.60 | 34.97 | 34.57 | 34.85 | 399,800 | +0.37(+1.07%) |
Oct 28, 2004 | 35.01 | 35.04 | 34.45 | 34.48 | 669,000 | -0.55(-1.57%) |
Oct 27, 2004 | 34.40 | 35.12 | 34.33 | 35.03 | 467,000 | +0.57(+1.65%) |
Oct 26, 2004 | 34.38 | 34.58 | 34.26 | 34.46 | 248,700 | +0.18(+0.53%) |
Oct 25, 2004 | 34.23 | 34.50 | 34.21 | 34.28 | 196,500 | +0.10(+0.29%) |
Oct 22, 2004 | 34.23 | 34.41 | 34.16 | 34.18 | 267,000 | -0.04(-0.12%) |
Oct 21, 2004 | 33.95 | 34.30 | 33.93 | 34.22 | 373,300 | +0.17(+0.50%) |
Oct 20, 2004 | 33.99 | 34.09 | 33.80 | 34.05 | 302,800 | -0.19(-0.55%) |
Oct 19, 2004 | 34.25 | 34.50 | 34.24 | 34.24 | 496,100 | +0.15(+0.44%) |
Oct 18, 2004 | 33.94 | 34.15 | 33.77 | 34.09 | 296,600 | +0.03(+0.09%) |
Oct 15, 2004 | 34.10 | 34.19 | 34.01 | 34.06 | 305,700 | +0.04(+0.12%) |
Oct 14, 2004 | 34.36 | 34.37 | 33.94 | 34.02 | 465,100 | -0.40(-1.16%) |
Oct 13, 2004 | 34.65 | 34.67 | 34.32 | 34.42 | 440,900 | -0.37(-1.06%) |
Oct 12, 2004 | 34.60 | 34.83 | 34.50 | 34.79 | 673,800 | -0.36(-1.02%) |
Oct 11, 2004 | 35.17 | 35.38 | 35.15 | 35.15 | 338,000 | +0.08(+0.23%) |
Oct 08, 2004 | 35.08 | 35.40 | 35.07 | 35.07 | 380,400 | +0.13(+0.37%) |
Oct 07, 2004 | 35.26 | 35.27 | 34.91 | 34.94 | 351,600 | -0.31(-0.88%) |
Oct 06, 2004 | 34.90 | 35.27 | 34.82 | 35.25 | 307,300 | +0.35(+1.00%) |
Oct 05, 2004 | 35.30 | 35.30 | 34.84 | 34.90 | 540,800 | -0.30(-0.85%) |
Oct 04, 2004 | 35.20 | 35.27 | 34.96 | 35.20 | 944,500 | +0.46(+1.32%) |
Oct 01, 2004 | 34.40 | 34.93 | 34.40 | 34.74 | 420,900 | +0.35(+1.02%) |
Sep 30, 2004 | 34.15 | 34.50 | 34.07 | 34.39 | 623,100 | +0.24(+0.70%) |
Sep 29, 2004 | 33.70 | 34.19 | 33.66 | 34.15 | 494,500 | +0.11(+0.32%) |
Sep 28, 2004 | 33.60 | 34.18 | 33.60 | 34.04 | 411,500 | +0.48(+1.43%) |
Sep 27, 2004 | 33.50 | 33.69 | 33.40 | 33.56 | 272,600 | -0.31(-0.92%) |
Sep 24, 2004 | 33.75 | 33.99 | 33.72 | 33.87 | 405,000 | +0.17(+0.50%) |
Sep 23, 2004 | 33.86 | 33.93 | 33.60 | 33.70 | 318,500 | -0.14(-0.41%) |
Sep 22, 2004 | 34.05 | 34.10 | 33.80 | 33.84 | 419,400 | -0.60(-1.74%) |
Sep 21, 2004 | 34.40 | 34.45 | 34.15 | 34.44 | 534,000 | -0.01(-0.03%) |
Sep 20, 2004 | 34.58 | 34.61 | 34.41 | 34.45 | 385,800 | -0.22(-0.63%) |
Sep 17, 2004 | 34.55 | 34.69 | 34.35 | 34.67 | 652,400 | -0.47(-1.34%) |
Sep 16, 2004 | 35.05 | 35.15 | 34.96 | 35.14 | 379,800 | -0.09(-0.26%) |
Sep 15, 2004 | 35.45 | 35.45 | 35.02 | 35.23 | 664,000 | -0.43(-1.21%) |
Sep 14, 2004 | 35.70 | 36.49 | 35.42 | 35.66 | 295,000 | -0.16(-0.45%) |
Sep 13, 2004 | 35.85 | 36.02 | 35.75 | 35.82 | 426,000 | +0.53(+1.50%) |
Sep 10, 2004 | 35.19 | 35.39 | 35.15 | 35.29 | 425,400 | -0.35(-0.98%) |
Sep 09, 2004 | 35.51 | 35.84 | 35.51 | 35.64 | 264,300 | -0.12(-0.34%) |
Sep 08, 2004 | 35.66 | 35.86 | 35.63 | 35.76 | 303,400 | +0.00(+0.00%) |
Sep 07, 2004 | 35.61 | 35.89 | 35.60 | 35.76 | 452,000 | +0.78(+2.23%) |
Sep 03, 2004 | 35.08 | 35.16 | 34.80 | 34.98 | 364,900 | -0.04(-0.11%) |
Sep 02, 2004 | 34.05 | 35.12 | 34.05 | 35.02 | 221,200 | +0.34(+0.98%) |
Sep 01, 2004 | 34.60 | 34.84 | 34.56 | 34.68 | 380,000 | +0.01(+0.03%) |
Aug 31, 2004 | 34.53 | 34.71 | 34.43 | 34.67 | 213,000 | +0.20(+0.58%) |
Aug 30, 2004 | 34.40 | 34.64 | 34.35 | 34.47 | 476,900 | -0.13(-0.38%) |
Aug 27, 2004 | 34.65 | 34.67 | 34.37 | 34.60 | 601,800 | -0.39(-1.11%) |
Aug 26, 2004 | 35.08 | 35.10 | 34.91 | 34.99 | 269,000 | -0.15(-0.43%) |
Aug 25, 2004 | 34.95 | 35.26 | 34.90 | 35.14 | 723,600 | +0.21(+0.60%) |
Aug 24, 2004 | 35.00 | 35.14 | 34.77 | 34.93 | 520,100 | +0.33(+0.95%) |
Aug 23, 2004 | 34.53 | 34.86 | 34.47 | 34.60 | 680,200 | +0.32(+0.93%) |
Aug 20, 2004 | 33.60 | 34.36 | 33.56 | 34.28 | 843,600 | +0.79(+2.36%) |
Aug 19, 2004 | 33.56 | 33.69 | 33.39 | 33.49 | 614,100 | +0.29(+0.87%) |
Aug 18, 2004 | 32.85 | 33.29 | 32.80 | 33.20 | 878,700 | +0.21(+0.64%) |
Aug 17, 2004 | 32.94 | 33.24 | 32.94 | 32.99 | 862,300 | -0.01(-0.03%) |
Aug 16, 2004 | 32.80 | 33.07 | 32.62 | 33.00 | 293,200 | +0.37(+1.13%) |
Aug 13, 2004 | 32.50 | 32.90 | 32.45 | 32.63 | 326,700 | +0.13(+0.40%) |
Aug 12, 2004 | 32.90 | 32.90 | 32.35 | 32.50 | 619,300 | -0.55(-1.66%) |
Aug 11, 2004 | 32.80 | 33.14 | 32.66 | 33.05 | 521,400 | -0.10(-0.30%) |
Aug 10, 2004 | 33.00 | 33.15 | 32.85 | 33.15 | 706,000 | -0.14(-0.42%) |
Aug 09, 2004 | 33.35 | 33.46 | 33.08 | 33.29 | 267,500 | -0.16(-0.48%) |
Aug 06, 2004 | 33.35 | 33.75 | 33.33 | 33.45 | 519,900 | -0.20(-0.59%) |
Aug 05, 2004 | 34.10 | 34.20 | 33.62 | 33.65 | 537,400 | -0.85(-2.46%) |
Aug 04, 2004 | 34.20 | 34.67 | 34.20 | 34.50 | 227,700 | +0.03(+0.09%) |
Aug 03, 2004 | 34.46 | 34.54 | 34.30 | 34.47 | 274,900 | -0.43(-1.23%) |
Aug 02, 2004 | 35.00 | 35.10 | 34.60 | 34.90 | 871,800 | +0.25(+0.72%) |
Jul 30, 2004 | 34.75 | 34.86 | 34.35 | 34.65 | 1,040,200 | +0.38(+1.11%) |
Jul 29, 2004 | 34.40 | 34.51 | 34.03 | 34.27 | 1,047,400 | -0.76(-2.17%) |
Jul 28, 2004 | 35.25 | 35.29 | 34.58 | 35.03 | 594,500 | +0.03(+0.09%) |
Jul 27, 2004 | 34.89 | 35.15 | 34.55 | 35.00 | 472,200 | -0.14(-0.40%) |
Jul 26, 2004 | 35.35 | 35.35 | 34.76 | 35.14 | 409,100 | -0.51(-1.43%) |
Jul 23, 2004 | 35.75 | 35.75 | 35.39 | 35.65 | 421,200 | -0.35(-0.97%) |
Jul 22, 2004 | 35.81 | 36.15 | 35.81 | 36.00 | 384,700 | +0.29(+0.81%) |
Jul 21, 2004 | 36.28 | 36.40 | 35.61 | 35.71 | 390,900 | -0.49(-1.35%) |
Jul 20, 2004 | 36.09 | 36.43 | 35.95 | 36.20 | 339,600 | -0.23(-0.63%) |
Jul 19, 2004 | 36.43 | 36.62 | 36.26 | 36.43 | 312,400 | +0.10(+0.28%) |
Jul 16, 2004 | 36.40 | 36.66 | 36.28 | 36.33 | 279,300 | -0.07(-0.19%) |
Jul 15, 2004 | 36.55 | 36.62 | 36.31 | 36.40 | 400,900 | +0.07(+0.19%) |
Jul 14, 2004 | 36.50 | 36.93 | 36.27 | 36.33 | 499,600 | -0.84(-2.26%) |
Jul 13, 2004 | 36.98 | 37.30 | 36.76 | 37.17 | 321,900 | +0.19(+0.51%) |
Jul 12, 2004 | 37.05 | 37.25 | 36.72 | 36.98 | 321,400 | +0.03(+0.08%) |
Jul 09, 2004 | 36.90 | 37.12 | 36.90 | 36.95 | 236,600 | -0.13(-0.35%) |
Jul 08, 2004 | 37.42 | 37.42 | 36.95 | 37.08 | 278,600 | -0.57(-1.51%) |
Jul 07, 2004 | 37.53 | 37.80 | 37.53 | 37.65 | 258,300 | +0.12(+0.32%) |
Jul 06, 2004 | 37.50 | 37.58 | 37.25 | 37.53 | 918,700 | -0.91(-2.37%) |
Jul 02, 2004 | 38.26 | 38.50 | 38.22 | 38.44 | 551,200 | +0.18(+0.47%) |
Jul 01, 2004 | 38.04 | 38.39 | 38.04 | 38.26 | 756,400 | +0.21(+0.55%) |
Jun 30, 2004 | 37.95 | 38.24 | 37.81 | 38.05 | 274,800 | +0.09(+0.24%) |
Jun 29, 2004 | 37.60 | 38.00 | 37.58 | 37.96 | 440,900 | +0.15(+0.40%) |
Jun 28, 2004 | 38.23 | 38.29 | 37.56 | 37.81 | 328,700 | -0.22(-0.58%) |
Jun 25, 2004 | 37.76 | 38.09 | 37.70 | 38.03 | 354,900 | +0.27(+0.72%) |
Jun 24, 2004 | 37.62 | 37.94 | 37.55 | 37.76 | 404,200 | +0.16(+0.43%) |
Jun 23, 2004 | 37.16 | 37.65 | 36.63 | 37.60 | 327,900 | +0.40(+1.08%) |
Jun 22, 2004 | 36.97 | 37.31 | 36.97 | 37.20 | 183,100 | +0.30(+0.81%) |
Jun 21, 2004 | 37.01 | 37.26 | 36.88 | 36.90 | 271,300 | +0.15(+0.41%) |
Jun 18, 2004 | 36.65 | 36.80 | 36.55 | 36.75 | 254,900 | -0.35(-0.94%) |
Jun 17, 2004 | 37.03 | 37.29 | 36.91 | 37.10 | 282,600 | -0.18(-0.48%) |
Jun 16, 2004 | 37.35 | 37.49 | 37.10 | 37.28 | 306,900 | +0.18(+0.49%) |
Jun 15, 2004 | 36.57 | 37.38 | 36.57 | 37.10 | 430,900 | +1.05(+2.91%) |
Jun 14, 2004 | 36.20 | 36.24 | 35.80 | 36.05 | 375,200 | -1.21(-3.25%) |
Jun 10, 2004 | 37.19 | 37.41 | 37.17 | 37.26 | 426,700 | +0.68(+1.86%) |
Jun 09, 2004 | 37.20 | 37.20 | 36.49 | 36.58 | 359,500 | -0.56(-1.51%) |
Jun 08, 2004 | 37.10 | 37.32 | 36.83 | 37.14 | 205,200 | -0.12(-0.32%) |
Jun 07, 2004 | 36.80 | 37.30 | 36.67 | 37.26 | 599,900 | +1.42(+3.96%) |
Jun 04, 2004 | 35.70 | 36.11 | 35.61 | 35.84 | 271,300 | +0.31(+0.87%) |
Jun 03, 2004 | 35.60 | 36.10 | 35.36 | 35.53 | 510,900 | -0.85(-2.34%) |
Jun 02, 2004 | 36.18 | 36.39 | 35.89 | 36.38 | 407,000 | -0.27(-0.74%) |
Jun 01, 2004 | 36.66 | 36.78 | 36.21 | 36.65 | 191,700 | -0.22(-0.60%) |
May 28, 2004 | 36.61 | 37.19 | 36.45 | 36.87 | 396,200 | +0.51(+1.40%) |
May 27, 2004 | 36.31 | 36.70 | 36.31 | 36.36 | 488,800 | +0.61(+1.71%) |
May 26, 2004 | 35.53 | 35.97 | 35.52 | 35.75 | 298,300 | +0.22(+0.62%) |
May 25, 2004 | 34.67 | 35.64 | 34.65 | 35.53 | 368,800 | +0.83(+2.39%) |
May 24, 2004 | 35.02 | 35.29 | 34.55 | 34.70 | 321,800 | -0.30(-0.86%) |
May 21, 2004 | 35.05 | 35.25 | 34.99 | 35.00 | 290,200 | +0.62(+1.80%) |
May 20, 2004 | 34.57 | 34.69 | 34.14 | 34.38 | 544,500 | -0.32(-0.92%) |
May 19, 2004 | 35.00 | 35.34 | 34.55 | 34.70 | 719,000 | +0.16(+0.46%) |
May 18, 2004 | 34.29 | 34.74 | 34.29 | 34.54 | 927,900 | +0.46(+1.35%) |
May 17, 2004 | 34.00 | 34.27 | 33.95 | 34.08 | 383,400 | -0.65(-1.87%) |
May 14, 2004 | 34.90 | 34.95 | 34.50 | 34.73 | 574,400 | -0.39(-1.11%) |
May 13, 2004 | 34.93 | 35.21 | 34.51 | 35.12 | 560,400 | -0.56(-1.57%) |
May 12, 2004 | 35.80 | 35.81 | 34.88 | 35.68 | 673,800 | -0.12(-0.34%) |
May 11, 2004 | 35.42 | 35.96 | 35.36 | 35.80 | 551,800 | +0.13(+0.36%) |
May 10, 2004 | 35.07 | 35.67 | 34.75 | 35.67 | 1,074,700 | -1.23(-3.33%) |
May 07, 2004 | 37.75 | 38.07 | 36.55 | 36.90 | 1,392,900 | -1.17(-3.07%) |
May 06, 2004 | 38.40 | 38.40 | 37.57 | 38.07 | 672,400 | -1.01(-2.58%) |
May 05, 2004 | 39.24 | 39.27 | 38.86 | 39.08 | 261,900 | -0.07(-0.18%) |
May 04, 2004 | 38.68 | 39.34 | 38.68 | 39.15 | 409,900 | +0.39(+1.01%) |
May 03, 2004 | 38.50 | 38.87 | 38.50 | 38.76 | 621,100 | +0.36(+0.94%) |
Apr 30, 2004 | 38.90 | 38.97 | 38.13 | 38.40 | 857,100 | -0.99(-2.51%) |
Apr 29, 2004 | 39.87 | 39.88 | 38.79 | 39.39 | 498,500 | -0.48(-1.20%) |
Apr 28, 2004 | 40.25 | 40.26 | 39.78 | 39.87 | 909,200 | -1.68(-4.04%) |
Apr 27, 2004 | 41.95 | 42.20 | 41.46 | 41.55 | 756,400 | -1.14(-2.67%) |
Apr 26, 2004 | 43.00 | 43.08 | 42.60 | 42.69 | 345,000 | -0.30(-0.70%) |
Apr 23, 2004 | 42.70 | 43.16 | 42.65 | 42.99 | 548,500 | +0.38(+0.89%) |
Apr 22, 2004 | 41.83 | 42.81 | 41.72 | 42.61 | 674,400 | +0.66(+1.57%) |
Apr 21, 2004 | 42.10 | 42.25 | 41.80 | 41.95 | 592,200 | -0.28(-0.66%) |
Apr 20, 2004 | 43.05 | 43.05 | 42.10 | 42.23 | 959,200 | +0.68(+1.64%) |
Apr 19, 2004 | 41.15 | 41.65 | 41.15 | 41.55 | 226,000 | +0.95(+2.34%) |
Apr 16, 2004 | 40.15 | 40.74 | 40.02 | 40.60 | 281,900 | +0.20(+0.50%) |
Apr 15, 2004 | 40.20 | 40.70 | 40.20 | 40.40 | 474,000 | -0.22(-0.54%) |
Apr 14, 2004 | 40.95 | 41.00 | 40.52 | 40.62 | 858,600 | -0.80(-1.93%) |
Apr 13, 2004 | 42.10 | 42.10 | 41.26 | 41.42 | 643,000 | -0.89(-2.10%) |
Apr 12, 2004 | 42.14 | 42.41 | 42.00 | 42.31 | 223,900 | +0.33(+0.79%) |
Apr 08, 2004 | 42.31 | 42.47 | 41.90 | 41.98 | 225,100 | -0.33(-0.78%) |
Apr 07, 2004 | 42.49 | 42.55 | 42.14 | 42.31 | 291,800 | -0.17(-0.40%) |
Apr 06, 2004 | 42.69 | 42.80 | 42.32 | 42.48 | 616,700 | -1.18(-2.70%) |
Apr 05, 2004 | 42.88 | 43.67 | 42.80 | 43.66 | 476,900 | +1.03(+2.42%) |
Apr 02, 2004 | 42.02 | 42.79 | 42.02 | 42.63 | 1,106,800 | +0.91(+2.18%) |
Apr 01, 2004 | 41.25 | 41.91 | 41.25 | 41.72 | 700,100 | -0.09(-0.22%) |
Mar 31, 2004 | 41.70 | 41.99 | 41.50 | 41.81 | 521,500 | -0.19(-0.45%) |
Mar 30, 2004 | 41.46 | 42.03 | 41.46 | 42.00 | 411,100 | +0.36(+0.86%) |
Mar 29, 2004 | 41.45 | 42.15 | 41.37 | 41.64 | 707,500 | +0.06(+0.14%) |
Mar 26, 2004 | 41.01 | 41.60 | 40.82 | 41.58 | 1,145,100 | +1.88(+4.74%) |
Mar 25, 2004 | 39.50 | 39.78 | 39.25 | 39.70 | 1,038,900 | +0.30(+0.76%) |
Mar 24, 2004 | 39.57 | 39.75 | 39.25 | 39.40 | 338,300 | -0.10(-0.25%) |
Mar 23, 2004 | 39.50 | 39.75 | 39.27 | 39.50 | 734,300 | +1.05(+2.73%) |
Mar 22, 2004 | 38.94 | 38.97 | 38.29 | 38.45 | 859,500 | -1.00(-2.53%) |
Mar 19, 2004 | 39.75 | 39.79 | 39.45 | 39.45 | 588,500 | -0.98(-2.42%) |
Mar 18, 2004 | 40.45 | 40.72 | 39.87 | 40.43 | 554,100 | -0.11(-0.27%) |
Mar 17, 2004 | 40.10 | 40.71 | 40.10 | 40.54 | 389,500 | +1.29(+3.29%) |
Mar 16, 2004 | 39.02 | 39.32 | 38.97 | 39.25 | 346,800 | +0.60(+1.55%) |
Mar 15, 2004 | 39.06 | 39.19 | 38.63 | 38.65 | 814,300 | -1.35(-3.38%) |
Mar 12, 2004 | 39.33 | 40.09 | 39.33 | 40.00 | 401,200 | +1.11(+2.85%) |
Mar 11, 2004 | 39.55 | 39.84 | 38.89 | 38.89 | 849,800 | -1.30(-3.23%) |
Mar 10, 2004 | 40.59 | 40.99 | 40.06 | 40.19 | 559,800 | -0.74(-1.81%) |
Mar 09, 2004 | 41.08 | 41.40 | 40.75 | 40.93 | 437,100 | -0.04(-0.10%) |
Mar 08, 2004 | 41.31 | 41.43 | 40.89 | 40.97 | 340,600 | -1.03(-2.45%) |
Mar 05, 2004 | 41.56 | 42.00 | 41.56 | 42.00 | 380,200 | +0.82(+1.99%) |
Mar 04, 2004 | 40.80 | 41.22 | 40.72 | 41.18 | 363,700 | -0.07(-0.17%) |
Mar 03, 2004 | 41.61 | 41.62 | 41.02 | 41.25 | 369,100 | -0.36(-0.87%) |
Mar 02, 2004 | 41.64 | 41.85 | 41.58 | 41.61 | 337,900 | -0.34(-0.81%) |
Mar 01, 2004 | 41.75 | 42.00 | 41.53 | 41.95 | 576,700 | +1.01(+2.47%) |
Feb 27, 2004 | 41.00 | 41.40 | 40.70 | 40.94 | 573,200 | +0.58(+1.44%) |
Feb 26, 2004 | 40.30 | 40.60 | 40.06 | 40.36 | 463,500 | -0.64(-1.56%) |
Feb 25, 2004 | 40.70 | 41.05 | 40.66 | 41.00 | 439,200 | +0.30(+0.74%) |
Feb 24, 2004 | 40.85 | 40.95 | 40.50 | 40.70 | 932,900 | -0.87(-2.09%) |
Feb 23, 2004 | 42.05 | 42.23 | 41.33 | 41.57 | 587,700 | -0.57(-1.35%) |
Feb 20, 2004 | 42.33 | 42.40 | 41.77 | 42.14 | 1,231,400 | -0.01(-0.02%) |
Feb 19, 2004 | 42.78 | 42.81 | 42.10 | 42.15 | 683,700 | +0.76(+1.84%) |
Feb 18, 2004 | 41.60 | 41.63 | 41.26 | 41.39 | 524,300 | -0.97(-2.29%) |
Feb 17, 2004 | 42.00 | 42.57 | 42.00 | 42.36 | 504,900 | +1.20(+2.92%) |
Feb 13, 2004 | 41.15 | 41.45 | 41.14 | 41.16 | 626,700 | -0.15(-0.36%) |
Feb 12, 2004 | 41.40 | 41.46 | 41.20 | 41.31 | 319,600 | -0.19(-0.46%) |
Feb 11, 2004 | 40.90 | 41.51 | 40.90 | 41.50 | 361,800 | +0.50(+1.22%) |
Feb 10, 2004 | 40.47 | 41.08 | 40.47 | 41.00 | 354,700 | +0.53(+1.31%) |
Feb 09, 2004 | 40.65 | 40.89 | 40.46 | 40.47 | 488,700 | -0.03(-0.07%) |
Feb 06, 2004 | 40.00 | 40.69 | 39.93 | 40.50 | 402,200 | +0.21(+0.52%) |
Feb 05, 2004 | 40.25 | 40.47 | 40.10 | 40.29 | 634,000 | +0.65(+1.64%) |
Feb 04, 2004 | 39.57 | 39.99 | 39.52 | 39.64 | 1,099,700 | -0.40(-1.00%) |
Feb 03, 2004 | 40.10 | 40.33 | 39.85 | 40.04 | 565,600 | -0.46(-1.14%) |
Feb 02, 2004 | 40.28 | 40.88 | 39.90 | 40.50 | 772,000 | -0.15(-0.37%) |
Jan 30, 2004 | 40.25 | 40.85 | 40.23 | 40.65 | 697,200 | +0.97(+2.44%) |
Jan 29, 2004 | 40.25 | 40.61 | 39.30 | 39.68 | 1,345,800 | -0.27(-0.68%) |
Jan 28, 2004 | 40.30 | 40.80 | 39.93 | 39.95 | 744,700 | -0.35(-0.87%) |
Jan 27, 2004 | 40.90 | 40.90 | 40.18 | 40.30 | 892,100 | -1.05(-2.54%) |
Jan 26, 2004 | 41.00 | 41.40 | 40.60 | 41.35 | 1,157,700 | +0.06(+0.15%) |
Jan 23, 2004 | 41.85 | 42.00 | 41.25 | 41.29 | 1,139,400 | -0.17(-0.41%) |
Jan 22, 2004 | 41.10 | 41.50 | 41.10 | 41.46 | 1,168,200 | +0.52(+1.27%) |
Jan 21, 2004 | 40.85 | 41.12 | 40.51 | 40.94 | 898,400 | -0.19(-0.46%) |
Jan 20, 2004 | 41.00 | 41.20 | 40.60 | 41.13 | 1,868,600 | +1.58(+3.99%) |
Jan 16, 2004 | 39.35 | 39.75 | 39.35 | 39.55 | 843,200 | +0.35(+0.89%) |
Jan 15, 2004 | 39.13 | 39.37 | 38.62 | 39.20 | 1,086,900 | +0.26(+0.67%) |
Jan 14, 2004 | 38.12 | 38.98 | 38.12 | 38.94 | 1,524,700 | +1.98(+5.36%) |
Jan 13, 2004 | 37.30 | 37.46 | 36.96 | 36.96 | 1,279,800 | -0.02(-0.05%) |
Jan 12, 2004 | 36.76 | 37.00 | 36.53 | 36.98 | 620,500 | +0.12(+0.33%) |
Jan 09, 2004 | 36.36 | 37.18 | 36.36 | 36.86 | 1,205,300 | +0.59(+1.63%) |
Jan 08, 2004 | 36.29 | 36.38 | 36.07 | 36.27 | 628,000 | +0.37(+1.03%) |
Jan 07, 2004 | 35.80 | 35.99 | 35.67 | 35.90 | 1,146,600 | +0.36(+1.01%) |
Jan 06, 2004 | 35.85 | 35.85 | 35.20 | 35.54 | 786,500 | -0.30(-0.84%) |
Jan 05, 2004 | 35.41 | 35.90 | 35.36 | 35.84 | 863,100 | +0.86(+2.46%) |
Jan 02, 2004 | 34.89 | 35.30 | 34.81 | 34.98 | 508,200 | +0.31(+0.89%) |
Dec 31, 2003 | 34.50 | 34.75 | 34.47 | 34.67 | 309,800 | -0.04(-0.12%) |
Dec 30, 2003 | 34.45 | 34.72 | 34.40 | 34.71 | 650,300 | +0.31(+0.90%) |
Dec 29, 2003 | 34.20 | 34.46 | 34.16 | 34.40 | 478,000 | +0.10(+0.29%) |
Dec 26, 2003 | 34.26 | 34.44 | 34.20 | 34.30 | 114,400 | -0.01(-0.03%) |
Dec 24, 2003 | 34.40 | 34.49 | 34.27 | 34.31 | 283,400 | -0.04(-0.12%) |
Dec 23, 2003 | 34.30 | 34.36 | 34.26 | 34.35 | 276,200 | +0.11(+0.32%) |
Dec 22, 2003 | 34.19 | 34.25 | 33.99 | 34.24 | 492,500 | +0.19(+0.56%) |
Dec 19, 2003 | 34.06 | 34.29 | 33.80 | 34.05 | 646,600 | +0.30(+0.89%) |
Dec 18, 2003 | 33.40 | 33.77 | 33.40 | 33.75 | 711,000 | +0.40(+1.20%) |
Dec 17, 2003 | 33.17 | 33.49 | 33.09 | 33.35 | 1,041,400 | -0.15(-0.45%) |
Dec 16, 2003 | 33.28 | 33.51 | 33.05 | 33.50 | 424,800 | -0.02(-0.06%) |
Dec 15, 2003 | 34.00 | 34.00 | 33.40 | 33.52 | 687,300 | +0.25(+0.75%) |
Dec 12, 2003 | 33.40 | 33.54 | 32.93 | 33.27 | 480,400 | +0.08(+0.24%) |
Dec 11, 2003 | 32.65 | 33.28 | 32.60 | 33.19 | 636,900 | +0.60(+1.84%) |
Dec 10, 2003 | 32.73 | 32.76 | 32.44 | 32.59 | 1,638,800 | -0.49(-1.48%) |
Dec 09, 2003 | 33.60 | 33.60 | 33.04 | 33.08 | 708,000 | -0.73(-2.16%) |
Dec 08, 2003 | 33.44 | 33.82 | 33.25 | 33.81 | 702,800 | +0.22(+0.65%) |
Dec 05, 2003 | 34.03 | 34.03 | 33.68 | 33.59 | 1,189,400 | -0.43(-1.26%) |
Dec 04, 2003 | 34.50 | 34.50 | 33.84 | 34.02 | 983,000 | -0.35(-1.02%) |
Dec 03, 2003 | 34.35 | 34.89 | 34.18 | 34.37 | 889,000 | +0.21(+0.61%) |
Dec 02, 2003 | 34.14 | 34.29 | 34.00 | 34.16 | 822,700 | +0.14(+0.41%) |