Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 39.40 | 39.97 | 38.85 | 39.73 | 5,601,800 | +0.53(+1.35%) |
Sep 29, 2004 | 38.30 | 39.74 | 38.03 | 39.20 | 5,085,400 | +0.76(+1.98%) |
Sep 28, 2004 | 38.01 | 38.61 | 37.55 | 38.44 | 4,627,400 | +0.44(+1.16%) |
Sep 27, 2004 | 38.15 | 38.40 | 37.65 | 38.00 | 2,419,100 | -0.28(-0.73%) |
Sep 24, 2004 | 37.79 | 38.62 | 37.79 | 38.28 | 3,150,700 | +0.49(+1.30%) |
Sep 23, 2004 | 37.50 | 38.22 | 37.50 | 37.79 | 2,404,100 | -0.26(-0.68%) |
Sep 22, 2004 | 38.60 | 38.65 | 37.74 | 38.05 | 2,701,200 | -0.55(-1.42%) |
Sep 21, 2004 | 38.30 | 38.81 | 38.27 | 38.60 | 2,178,500 | +0.31(+0.81%) |
Sep 20, 2004 | 38.25 | 38.88 | 38.15 | 38.29 | 2,363,000 | -0.05(-0.13%) |
Sep 17, 2004 | 38.86 | 38.89 | 37.86 | 38.34 | 5,463,800 | -0.30(-0.78%) |
Sep 16, 2004 | 38.74 | 38.91 | 38.51 | 38.64 | 2,333,200 | -0.10(-0.26%) |
Sep 15, 2004 | 38.95 | 39.18 | 38.25 | 38.74 | 3,406,600 | -0.32(-0.82%) |
Sep 14, 2004 | 38.90 | 39.25 | 38.70 | 39.06 | 3,452,800 | +0.16(+0.41%) |
Sep 13, 2004 | 39.48 | 39.58 | 38.76 | 38.90 | 2,999,200 | -0.57(-1.44%) |
Sep 10, 2004 | 39.30 | 39.65 | 38.99 | 39.47 | 3,163,200 | +0.12(+0.30%) |
Sep 09, 2004 | 39.85 | 39.95 | 38.92 | 39.35 | 3,504,000 | -0.43(-1.08%) |
Sep 08, 2004 | 40.00 | 40.20 | 39.65 | 39.78 | 6,578,800 | +0.78(+2.00%) |
Sep 07, 2004 | 39.18 | 39.40 | 38.56 | 39.00 | 3,575,700 | -0.06(-0.15%) |
Sep 03, 2004 | 39.00 | 39.18 | 38.84 | 39.06 | 3,949,800 | +0.26(+0.67%) |
Sep 02, 2004 | 38.20 | 39.04 | 37.74 | 38.80 | 6,694,400 | +0.52(+1.36%) |
Sep 01, 2004 | 36.75 | 38.56 | 36.00 | 38.28 | 13,191,000 | +2.55(+7.14%) |
Aug 31, 2004 | 35.96 | 36.00 | 35.20 | 35.73 | 4,867,700 | -0.27(-0.75%) |
Aug 30, 2004 | 37.14 | 37.50 | 35.81 | 36.00 | 3,230,200 | -1.29(-3.46%) |
Aug 27, 2004 | 37.00 | 37.58 | 36.80 | 37.29 | 4,183,900 | +0.53(+1.44%) |
Aug 26, 2004 | 37.00 | 37.15 | 36.33 | 36.76 | 4,459,000 | -0.04(-0.11%) |
Aug 25, 2004 | 35.81 | 36.85 | 35.79 | 36.80 | 5,912,700 | +1.02(+2.85%) |
Aug 24, 2004 | 35.28 | 35.98 | 35.25 | 35.78 | 5,038,100 | +0.58(+1.65%) |
Aug 23, 2004 | 35.65 | 35.80 | 35.06 | 35.20 | 4,621,000 | +0.68(+1.97%) |
Aug 20, 2004 | 34.90 | 35.04 | 34.31 | 34.52 | 5,022,300 | -0.48(-1.37%) |
Aug 19, 2004 | 33.91 | 35.90 | 33.50 | 35.00 | 7,481,100 | +1.10(+3.24%) |
Aug 18, 2004 | 33.15 | 33.93 | 33.01 | 33.90 | 3,205,700 | +0.89(+2.70%) |
Aug 17, 2004 | 32.95 | 33.13 | 32.50 | 33.01 | 3,156,600 | +0.26(+0.79%) |
Aug 16, 2004 | 31.50 | 32.87 | 31.46 | 32.75 | 3,528,200 | +0.38(+1.17%) |
Aug 13, 2004 | 33.25 | 33.25 | 32.17 | 32.37 | 3,689,600 | -0.92(-2.76%) |
Aug 12, 2004 | 34.00 | 34.00 | 33.15 | 33.29 | 4,049,400 | -0.33(-0.98%) |
Aug 11, 2004 | 32.91 | 33.79 | 32.63 | 33.62 | 4,089,400 | +0.28(+0.84%) |
Aug 10, 2004 | 32.13 | 33.56 | 32.13 | 33.34 | 8,064,900 | +1.22(+3.80%) |
Aug 09, 2004 | 33.05 | 33.43 | 32.05 | 32.12 | 8,511,700 | -1.09(-3.28%) |
Aug 06, 2004 | 32.50 | 33.25 | 31.25 | 33.21 | 22,947,000 | -0.69(-2.04%) |
Aug 05, 2004 | 36.35 | 36.48 | 31.75 | 33.90 | 25,982,300 | -2.41(-6.64%) |
Aug 04, 2004 | 35.75 | 36.48 | 35.70 | 36.31 | 4,099,800 | -0.37(-1.01%) |
Aug 03, 2004 | 37.10 | 37.36 | 36.48 | 36.68 | 4,612,500 | -0.76(-2.03%) |
Aug 02, 2004 | 38.27 | 38.29 | 37.36 | 37.44 | 5,242,700 | -0.82(-2.14%) |
Jul 30, 2004 | 38.74 | 38.74 | 37.70 | 38.26 | 7,428,600 | +0.99(+2.66%) |
Jul 29, 2004 | 36.75 | 37.41 | 36.29 | 37.27 | 6,196,600 | +0.74(+2.03%) |
Jul 28, 2004 | 37.60 | 37.60 | 36.01 | 36.53 | 7,592,900 | -1.07(-2.85%) |
Jul 27, 2004 | 36.35 | 37.70 | 35.98 | 37.60 | 10,263,000 | +1.89(+5.29%) |
Jul 26, 2004 | 34.50 | 36.03 | 34.20 | 35.71 | 14,971,400 | +2.12(+6.31%) |
Jul 23, 2004 | 33.27 | 33.61 | 31.85 | 33.59 | 18,460,100 | +0.32(+0.96%) |
Jul 22, 2004 | 35.20 | 35.31 | 32.80 | 33.27 | 13,832,100 | -2.08(-5.88%) |
Jul 21, 2004 | 35.00 | 35.61 | 34.82 | 35.35 | 9,396,200 | +0.65(+1.87%) |
Jul 20, 2004 | 34.81 | 35.21 | 34.05 | 34.70 | 26,356,900 | -1.45(-4.01%) |
Jul 19, 2004 | 36.15 | 37.16 | 35.60 | 36.15 | 25,108,600 | -1.25(-3.34%) |
Jul 16, 2004 | 35.05 | 37.40 | 34.93 | 37.40 | 11,924,600 | -3.09(-7.63%) |
Jul 15, 2004 | 40.48 | 41.25 | 39.93 | 40.49 | 4,611,400 | -0.03(-0.07%) |
Jul 14, 2004 | 40.90 | 41.16 | 40.40 | 40.52 | 3,254,800 | -0.63(-1.53%) |
Jul 13, 2004 | 41.40 | 41.95 | 40.81 | 41.15 | 2,746,300 | -0.25(-0.60%) |
Jul 12, 2004 | 41.41 | 41.58 | 40.84 | 41.40 | 2,033,600 | +0.00(+0.00%) |
Jul 09, 2004 | 41.95 | 41.95 | 41.38 | 41.40 | 2,367,700 | -0.25(-0.60%) |
Jul 08, 2004 | 42.11 | 42.43 | 41.52 | 41.65 | 2,405,300 | -0.72(-1.70%) |
Jul 07, 2004 | 42.34 | 42.78 | 42.06 | 42.37 | 2,645,400 | +0.03(+0.07%) |
Jul 06, 2004 | 42.00 | 42.41 | 41.85 | 42.34 | 2,877,700 | -0.33(-0.77%) |
Jul 02, 2004 | 43.40 | 44.00 | 41.00 | 42.67 | 10,720,000 | -0.03(-0.07%) |
Jul 01, 2004 | 42.98 | 43.20 | 41.90 | 42.70 | 3,896,600 | -0.10(-0.23%) |
Jun 30, 2004 | 41.70 | 43.08 | 41.00 | 42.80 | 5,186,600 | +1.81(+4.42%) |
Jun 29, 2004 | 41.60 | 41.60 | 40.92 | 40.99 | 4,539,900 | -0.40(-0.97%) |
Jun 28, 2004 | 41.80 | 42.00 | 41.15 | 41.39 | 2,910,200 | -0.17(-0.41%) |
Jun 25, 2004 | 41.80 | 41.89 | 41.50 | 41.56 | 3,087,500 | -0.29(-0.69%) |
Jun 24, 2004 | 42.12 | 42.70 | 41.69 | 41.85 | 3,916,400 | -0.20(-0.48%) |
Jun 23, 2004 | 41.04 | 42.21 | 40.40 | 42.05 | 3,669,000 | +1.01(+2.46%) |
Jun 22, 2004 | 40.89 | 41.14 | 40.55 | 41.04 | 3,604,700 | +0.19(+0.47%) |
Jun 21, 2004 | 41.15 | 41.60 | 40.79 | 40.85 | 2,369,200 | -0.11(-0.27%) |
Jun 18, 2004 | 41.17 | 41.85 | 40.84 | 40.96 | 4,681,200 | -0.46(-1.11%) |
Jun 17, 2004 | 40.49 | 41.70 | 40.25 | 41.42 | 5,211,200 | +0.93(+2.30%) |
Jun 16, 2004 | 42.00 | 42.05 | 40.35 | 40.49 | 6,777,200 | -1.49(-3.55%) |
Jun 15, 2004 | 42.15 | 42.43 | 41.71 | 41.98 | 4,529,500 | -0.02(-0.05%) |
Jun 14, 2004 | 41.71 | 42.34 | 41.61 | 42.00 | 4,147,400 | +0.29(+0.70%) |
Jun 10, 2004 | 42.50 | 42.50 | 41.71 | 41.71 | 4,231,500 | -0.17(-0.41%) |
Jun 09, 2004 | 42.88 | 42.89 | 41.42 | 41.88 | 7,034,800 | -1.14(-2.65%) |
Jun 08, 2004 | 42.95 | 43.04 | 42.24 | 43.02 | 5,054,300 | -0.18(-0.42%) |
Jun 07, 2004 | 43.00 | 43.35 | 42.61 | 43.20 | 4,198,700 | +0.30(+0.70%) |
Jun 04, 2004 | 44.00 | 44.00 | 42.32 | 42.90 | 8,946,600 | -0.80(-1.83%) |
Jun 03, 2004 | 44.70 | 44.70 | 43.70 | 43.70 | 5,983,400 | -1.00(-2.24%) |
Jun 02, 2004 | 45.60 | 45.76 | 44.37 | 44.70 | 6,177,900 | -0.90(-1.97%) |
Jun 01, 2004 | 44.25 | 45.70 | 44.04 | 45.60 | 8,404,400 | +1.30(+2.93%) |
May 28, 2004 | 44.90 | 44.91 | 44.17 | 44.30 | 7,136,300 | -0.82(-1.82%) |
May 27, 2004 | 45.20 | 45.50 | 44.26 | 45.12 | 14,398,200 | +0.30(+0.67%) |
May 26, 2004 | 41.00 | 45.10 | 40.37 | 44.82 | 18,866,500 | +4.46(+11.05%) |
May 25, 2004 | 37.99 | 40.65 | 37.92 | 40.36 | 13,763,500 | +2.87(+7.66%) |
May 24, 2004 | 38.25 | 38.50 | 37.39 | 37.49 | 7,132,800 | -0.41(-1.08%) |
May 21, 2004 | 37.77 | 38.22 | 37.52 | 37.90 | 7,596,300 | +0.58(+1.55%) |
May 20, 2004 | 38.50 | 38.51 | 37.32 | 37.32 | 6,489,900 | -0.92(-2.41%) |
May 19, 2004 | 38.98 | 39.40 | 38.05 | 38.24 | 7,253,000 | -0.74(-1.90%) |
May 18, 2004 | 40.00 | 40.40 | 38.61 | 38.98 | 4,887,100 | -0.65(-1.64%) |
May 17, 2004 | 39.32 | 39.85 | 38.51 | 39.63 | 3,290,400 | +0.06(+0.15%) |
May 14, 2004 | 39.13 | 39.70 | 38.88 | 39.57 | 3,390,400 | +0.44(+1.12%) |
May 13, 2004 | 39.09 | 39.70 | 38.95 | 39.13 | 3,029,700 | -0.20(-0.51%) |
May 12, 2004 | 39.09 | 39.40 | 38.30 | 39.33 | 3,065,400 | +0.03(+0.08%) |
May 11, 2004 | 38.99 | 39.44 | 38.70 | 39.30 | 3,782,200 | +0.31(+0.80%) |
May 10, 2004 | 39.15 | 39.51 | 38.03 | 38.99 | 3,930,900 | -0.78(-1.96%) |
May 07, 2004 | 39.25 | 40.12 | 39.17 | 39.77 | 4,574,600 | +0.27(+0.68%) |
May 06, 2004 | 40.50 | 40.50 | 38.51 | 39.50 | 6,392,500 | -1.07(-2.64%) |
May 05, 2004 | 41.70 | 41.75 | 40.40 | 40.57 | 6,114,300 | +0.17(+0.42%) |
May 04, 2004 | 40.65 | 40.73 | 39.42 | 40.40 | 5,493,400 | -0.07(-0.17%) |
May 03, 2004 | 41.35 | 41.45 | 40.34 | 40.47 | 3,835,400 | -0.72(-1.75%) |
Apr 30, 2004 | 40.90 | 41.70 | 40.84 | 41.19 | 5,895,700 | +0.41(+1.01%) |
Apr 29, 2004 | 39.91 | 40.84 | 39.75 | 40.78 | 5,584,500 | +0.57(+1.42%) |
Apr 28, 2004 | 40.25 | 40.79 | 39.85 | 40.21 | 5,842,600 | -0.04(-0.10%) |
Apr 27, 2004 | 41.15 | 41.23 | 39.77 | 40.25 | 8,881,200 | -0.95(-2.31%) |
Apr 26, 2004 | 41.81 | 42.03 | 41.05 | 41.20 | 3,915,200 | -0.61(-1.46%) |
Apr 23, 2004 | 41.75 | 42.15 | 41.30 | 41.81 | 3,749,400 | -0.44(-1.04%) |
Apr 22, 2004 | 41.45 | 42.29 | 41.25 | 42.25 | 6,122,600 | +0.80(+1.93%) |
Apr 21, 2004 | 40.75 | 41.95 | 40.65 | 41.45 | 6,224,700 | -0.25(-0.60%) |
Apr 20, 2004 | 43.40 | 43.40 | 41.25 | 41.70 | 8,953,600 | -1.70(-3.92%) |
Apr 19, 2004 | 43.60 | 44.50 | 43.06 | 43.40 | 4,824,000 | -0.20(-0.46%) |
Apr 16, 2004 | 42.65 | 43.60 | 42.54 | 43.60 | 3,893,800 | +1.03(+2.42%) |
Apr 15, 2004 | 43.37 | 43.48 | 42.26 | 42.57 | 4,854,200 | -0.83(-1.91%) |
Apr 14, 2004 | 43.20 | 43.85 | 43.01 | 43.40 | 2,498,800 | -0.35(-0.80%) |
Apr 13, 2004 | 44.55 | 44.70 | 43.58 | 43.75 | 3,398,800 | -0.92(-2.06%) |
Apr 12, 2004 | 44.00 | 44.90 | 43.95 | 44.67 | 2,406,700 | +0.78(+1.78%) |
Apr 08, 2004 | 44.95 | 45.00 | 43.63 | 43.89 | 5,148,200 | -1.01(-2.25%) |
Apr 07, 2004 | 45.45 | 45.47 | 44.55 | 44.90 | 5,959,600 | -0.55(-1.21%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.00 | 45.45 | 6,927,000 | -0.36(-0.79%) |
Apr 05, 2004 | 44.75 | 45.93 | 44.75 | 45.81 | 5,177,000 | +0.89(+1.98%) |
Apr 02, 2004 | 44.05 | 45.05 | 43.69 | 44.92 | 5,145,600 | +1.48(+3.41%) |
Apr 01, 2004 | 42.33 | 43.60 | 42.09 | 43.44 | 4,354,800 | +1.06(+2.50%) |
Mar 31, 2004 | 42.94 | 42.95 | 42.30 | 42.38 | 3,693,400 | -0.56(-1.30%) |
Mar 30, 2004 | 42.93 | 43.04 | 42.55 | 42.94 | 3,127,700 | -0.20(-0.46%) |
Mar 29, 2004 | 42.30 | 43.52 | 42.20 | 43.14 | 4,823,700 | +0.93(+2.20%) |
Mar 26, 2004 | 41.65 | 42.37 | 41.63 | 42.21 | 2,415,400 | +0.40(+0.96%) |
Mar 25, 2004 | 41.95 | 42.20 | 41.24 | 41.81 | 3,236,000 | +0.46(+1.11%) |
Mar 24, 2004 | 41.54 | 41.60 | 41.05 | 41.35 | 3,690,200 | -0.31(-0.74%) |
Mar 23, 2004 | 40.15 | 42.17 | 40.08 | 41.66 | 6,536,800 | +1.90(+4.78%) |
Mar 22, 2004 | 39.65 | 39.97 | 39.15 | 39.76 | 5,312,700 | -0.22(-0.55%) |
Mar 19, 2004 | 40.10 | 40.16 | 39.83 | 39.98 | 6,206,100 | -0.24(-0.60%) |
Mar 18, 2004 | 40.70 | 40.80 | 40.01 | 40.22 | 3,497,800 | -0.79(-1.93%) |
Mar 17, 2004 | 40.30 | 41.21 | 40.15 | 41.01 | 3,062,000 | +1.16(+2.91%) |
Mar 16, 2004 | 40.45 | 40.95 | 39.60 | 39.85 | 5,751,400 | -0.44(-1.09%) |
Mar 15, 2004 | 41.30 | 41.30 | 40.07 | 40.29 | 4,376,000 | -0.95(-2.30%) |
Mar 12, 2004 | 41.50 | 41.57 | 40.88 | 41.24 | 3,282,500 | +0.06(+0.15%) |
Mar 11, 2004 | 41.52 | 42.49 | 40.99 | 41.18 | 4,463,700 | -0.87(-2.07%) |
Mar 10, 2004 | 42.65 | 42.71 | 41.59 | 42.05 | 4,505,400 | -0.73(-1.71%) |
Mar 09, 2004 | 43.98 | 43.98 | 42.60 | 42.78 | 2,971,800 | -0.64(-1.47%) |
Mar 08, 2004 | 43.57 | 44.10 | 43.31 | 43.42 | 3,274,900 | -0.11(-0.25%) |
Mar 05, 2004 | 45.30 | 45.31 | 43.30 | 43.53 | 12,416,800 | -0.59(-1.34%) |
Mar 04, 2004 | 43.00 | 44.40 | 42.82 | 44.12 | 5,211,400 | +0.97(+2.25%) |
Mar 03, 2004 | 42.20 | 43.26 | 41.75 | 43.15 | 4,904,100 | +0.95(+2.25%) |
Mar 02, 2004 | 41.98 | 42.50 | 41.58 | 42.20 | 4,272,900 | +0.22(+0.52%) |
Mar 01, 2004 | 41.70 | 42.44 | 40.68 | 41.98 | 4,458,400 | +1.13(+2.77%) |
Feb 27, 2004 | 40.90 | 41.18 | 40.60 | 40.85 | 4,751,500 | +0.00(+0.00%) |
Feb 26, 2004 | 41.05 | 41.30 | 40.77 | 40.85 | 3,909,400 | -0.40(-0.97%) |
Feb 25, 2004 | 41.27 | 41.45 | 40.57 | 41.25 | 5,464,700 | -0.02(-0.05%) |
Feb 24, 2004 | 39.55 | 41.70 | 39.00 | 41.27 | 15,409,900 | -0.03(-0.07%) |
Feb 23, 2004 | 42.10 | 42.57 | 40.15 | 41.30 | 7,169,800 | -0.64(-1.53%) |
Feb 20, 2004 | 42.15 | 42.26 | 41.36 | 41.94 | 4,565,900 | +0.44(+1.06%) |
Feb 19, 2004 | 42.03 | 42.11 | 41.46 | 41.50 | 3,138,000 | -0.28(-0.67%) |
Feb 18, 2004 | 43.30 | 43.32 | 41.31 | 41.78 | 5,511,800 | -1.32(-3.06%) |
Feb 17, 2004 | 42.85 | 43.19 | 42.74 | 43.10 | 2,582,700 | +0.50(+1.17%) |
Feb 13, 2004 | 42.42 | 42.81 | 41.80 | 42.60 | 2,694,800 | +0.18(+0.42%) |
Feb 12, 2004 | 42.94 | 43.60 | 41.41 | 42.42 | 3,558,200 | -0.52(-1.21%) |
Feb 11, 2004 | 41.85 | 43.19 | 41.67 | 42.94 | 4,732,000 | +0.98(+2.34%) |
Feb 10, 2004 | 41.65 | 41.98 | 41.39 | 41.96 | 2,438,000 | +0.36(+0.87%) |
Feb 09, 2004 | 41.75 | 42.06 | 41.56 | 41.60 | 2,640,400 | -0.48(-1.14%) |
Feb 06, 2004 | 41.93 | 42.42 | 41.48 | 42.08 | 4,817,500 | +0.05(+0.12%) |
Feb 05, 2004 | 41.00 | 42.03 | 41.00 | 42.03 | 4,763,700 | +0.15(+0.36%) |
Feb 04, 2004 | 42.20 | 42.48 | 41.55 | 41.88 | 3,272,800 | -0.38(-0.90%) |
Feb 03, 2004 | 41.75 | 42.48 | 41.30 | 42.26 | 7,985,100 | +1.26(+3.07%) |
Feb 02, 2004 | 41.25 | 41.75 | 39.99 | 41.00 | 5,141,500 | +0.21(+0.51%) |
Jan 30, 2004 | 39.81 | 40.98 | 39.53 | 40.79 | 4,442,900 | +0.83(+2.08%) |
Jan 29, 2004 | 38.90 | 40.01 | 38.90 | 39.96 | 3,353,400 | +1.08(+2.78%) |
Jan 28, 2004 | 40.00 | 40.01 | 38.86 | 38.88 | 2,673,400 | -1.13(-2.82%) |
Jan 27, 2004 | 40.00 | 40.39 | 39.90 | 40.01 | 3,704,700 | +0.01(+0.02%) |
Jan 26, 2004 | 39.00 | 40.00 | 38.94 | 40.00 | 4,316,000 | +1.18(+3.04%) |
Jan 23, 2004 | 38.80 | 38.98 | 38.52 | 38.82 | 3,160,100 | -0.44(-1.12%) |
Jan 22, 2004 | 38.02 | 39.39 | 37.95 | 39.26 | 6,264,000 | +1.33(+3.51%) |
Jan 21, 2004 | 37.25 | 38.00 | 36.90 | 37.93 | 2,718,600 | +0.75(+2.02%) |
Jan 20, 2004 | 37.64 | 37.67 | 37.03 | 37.18 | 2,873,100 | -0.37(-0.99%) |
Jan 16, 2004 | 37.12 | 37.65 | 37.00 | 37.55 | 3,169,700 | +0.43(+1.16%) |
Jan 15, 2004 | 37.39 | 37.40 | 36.50 | 37.12 | 2,937,300 | -0.28(-0.75%) |
Jan 14, 2004 | 36.78 | 37.45 | 36.75 | 37.40 | 3,361,200 | +0.97(+2.66%) |
Jan 13, 2004 | 36.61 | 37.45 | 36.11 | 36.43 | 4,631,300 | +0.03(+0.08%) |
Jan 12, 2004 | 36.25 | 36.70 | 36.06 | 36.40 | 2,771,200 | +0.09(+0.25%) |
Jan 09, 2004 | 35.90 | 36.55 | 35.88 | 36.31 | 2,583,200 | +0.26(+0.72%) |
Jan 08, 2004 | 35.92 | 36.20 | 35.60 | 36.05 | 2,536,000 | +0.13(+0.36%) |
Jan 07, 2004 | 35.25 | 35.97 | 35.18 | 35.92 | 3,789,200 | +0.06(+0.17%) |
Jan 06, 2004 | 35.87 | 36.55 | 35.70 | 35.86 | 2,767,600 | -0.24(-0.66%) |
Jan 05, 2004 | 36.50 | 36.58 | 35.75 | 36.10 | 3,243,600 | -0.15(-0.41%) |
Jan 02, 2004 | 36.97 | 36.97 | 36.02 | 36.25 | 2,355,700 | -0.51(-1.39%) |
Dec 31, 2003 | 36.75 | 36.85 | 36.54 | 36.76 | 2,710,400 | +0.22(+0.60%) |
Dec 30, 2003 | 36.20 | 36.65 | 36.11 | 36.54 | 3,327,200 | +0.46(+1.27%) |
Dec 29, 2003 | 35.13 | 36.08 | 35.24 | 36.08 | 3,386,500 | +0.95(+2.70%) |
Dec 26, 2003 | 34.90 | 35.37 | 34.80 | 35.13 | 1,324,800 | +0.43(+1.24%) |
Dec 24, 2003 | 34.60 | 34.90 | 34.51 | 34.70 | 1,379,600 | -0.03(-0.09%) |
Dec 23, 2003 | 34.28 | 35.02 | 33.81 | 34.73 | 4,792,300 | +0.07(+0.20%) |
Dec 22, 2003 | 35.43 | 35.49 | 34.53 | 34.66 | 3,685,700 | -0.61(-1.73%) |
Dec 19, 2003 | 35.45 | 35.49 | 34.81 | 35.27 | 5,109,300 | -0.18(-0.51%) |
Dec 18, 2003 | 35.76 | 35.77 | 35.21 | 35.45 | 5,486,800 | -0.33(-0.92%) |
Dec 17, 2003 | 33.80 | 35.90 | 34.35 | 35.78 | 6,056,100 | +1.98(+5.86%) |
Dec 16, 2003 | 34.25 | 34.52 | 33.36 | 33.80 | 3,302,800 | -0.49(-1.43%) |
Dec 15, 2003 | 34.69 | 34.98 | 34.24 | 34.29 | 2,834,200 | -0.40(-1.15%) |
Dec 12, 2003 | 34.65 | 34.77 | 34.45 | 34.69 | 4,113,700 | -0.10(-0.29%) |
Dec 11, 2003 | 34.01 | 34.81 | 33.80 | 34.79 | 3,057,700 | +0.79(+2.32%) |
Dec 10, 2003 | 33.70 | 34.21 | 33.70 | 34.00 | 3,457,900 | -0.38(-1.11%) |
Dec 09, 2003 | 35.23 | 35.40 | 34.25 | 34.38 | 3,336,200 | -0.84(-2.39%) |
Dec 08, 2003 | 35.30 | 35.40 | 34.75 | 35.22 | 3,350,700 | -0.19(-0.54%) |
Dec 05, 2003 | 35.51 | 36.92 | 35.30 | 35.41 | 2,020,400 | -0.34(-0.95%) |
Dec 04, 2003 | 36.26 | 36.29 | 35.33 | 35.75 | 2,387,600 | -0.39(-1.08%) |
Dec 03, 2003 | 36.20 | 36.49 | 36.12 | 36.14 | 3,279,300 | +0.21(+0.58%) |
Dec 02, 2003 | 35.98 | 36.25 | 35.72 | 35.93 | 3,081,200 | -0.24(-0.66%) |
Dec 01, 2003 | 35.89 | 36.47 | 35.80 | 36.17 | 2,720,100 | +0.28(+0.78%) |
Nov 28, 2003 | 35.23 | 36.20 | 35.23 | 35.89 | 1,903,300 | +0.65(+1.84%) |
Nov 26, 2003 | 35.45 | 35.45 | 34.82 | 35.24 | 3,334,700 | -0.23(-0.65%) |
Nov 25, 2003 | 35.50 | 35.99 | 35.06 | 35.47 | 5,549,300 | -0.23(-0.64%) |
Nov 24, 2003 | 35.73 | 36.10 | 35.18 | 35.70 | 9,730,100 | +1.79(+5.28%) |
Nov 21, 2003 | 35.14 | 35.50 | 33.90 | 33.91 | 6,902,800 | -1.23(-3.50%) |
Nov 20, 2003 | 34.50 | 35.78 | 34.25 | 35.14 | 7,627,000 | +0.69(+2.00%) |
Nov 19, 2003 | 34.15 | 34.58 | 33.95 | 34.45 | 3,516,200 | +0.58(+1.71%) |
Nov 18, 2003 | 34.64 | 34.97 | 33.62 | 33.87 | 4,614,300 | -0.77(-2.22%) |
Nov 17, 2003 | 34.40 | 34.64 | 33.70 | 34.64 | 4,299,600 | -0.01(-0.03%) |
Nov 14, 2003 | 34.64 | 34.73 | 34.53 | 34.65 | 2,291,700 | -0.07(-0.20%) |
Nov 13, 2003 | 34.50 | 34.56 | 34.50 | 34.72 | 2,266,700 | +0.30(+0.87%) |
Nov 12, 2003 | 34.00 | 34.46 | 33.76 | 34.42 | 4,166,900 | +0.39(+1.15%) |
Nov 11, 2003 | 33.75 | 34.25 | 33.31 | 34.03 | 4,750,400 | +0.23(+0.68%) |
Nov 10, 2003 | 34.55 | 34.76 | 33.77 | 33.80 | 4,094,600 | -0.75(-2.17%) |
Nov 07, 2003 | 35.71 | 38.99 | 34.55 | 34.55 | 4,215,800 | -1.16(-3.25%) |
Nov 06, 2003 | 34.96 | 35.76 | 34.92 | 35.71 | 5,050,700 | +18.28(+104.88%) |
Nov 05, 2003 | 17.06 | 17.45 | 17.05 | 17.43 | 6,218,400 | +0.50(+2.98%) |
Nov 04, 2003 | 16.98 | 17.20 | 16.85 | 16.93 | 3,268,400 | -0.20(-1.17%) |
Nov 03, 2003 | 16.88 | 17.23 | 16.84 | 17.12 | 3,939,940 | +0.20(+1.15%) |
Oct 31, 2003 | 16.95 | 16.95 | 16.79 | 16.93 | 3,863,200 | +0.00(+0.01%) |
Oct 30, 2003 | 17.03 | 17.03 | 16.86 | 16.93 | 5,586,000 | -0.04(-0.21%) |
Oct 29, 2003 | 16.32 | 17.04 | 16.32 | 16.96 | 15,335,000 | +0.57(+3.51%) |
Oct 28, 2003 | 16.38 | 16.43 | 16.15 | 16.39 | 3,819,200 | +0.01(+0.08%) |
Oct 27, 2003 | 16.20 | 16.41 | 16.14 | 16.38 | 3,632,200 | +0.23(+1.44%) |
Oct 24, 2003 | 16.11 | 16.16 | 15.97 | 16.14 | 3,441,200 | -0.17(-1.01%) |
Oct 23, 2003 | 16.15 | 16.33 | 16.04 | 16.31 | 4,873,200 | +0.17(+1.07%) |
Oct 22, 2003 | 16.10 | 16.25 | 16.04 | 16.14 | 5,244,400 | +0.18(+1.10%) |
Oct 21, 2003 | 16.19 | 16.19 | 15.93 | 15.96 | 3,471,200 | +0.06(+0.38%) |
Oct 20, 2003 | 16.00 | 16.00 | 15.63 | 15.90 | 4,066,600 | +0.03(+0.19%) |
Oct 17, 2003 | 16.17 | 16.23 | 15.72 | 15.87 | 4,242,400 | -0.30(-1.87%) |
Oct 16, 2003 | 16.19 | 16.22 | 16.10 | 16.17 | 3,404,800 | -0.02(-0.09%) |
Oct 15, 2003 | 16.02 | 16.27 | 15.91 | 16.19 | 6,198,200 | +0.23(+1.44%) |
Oct 14, 2003 | 15.63 | 15.97 | 15.56 | 15.96 | 5,347,000 | +0.41(+2.67%) |
Oct 13, 2003 | 15.90 | 15.99 | 15.53 | 15.54 | 5,343,000 | -0.30(-1.91%) |
Oct 10, 2003 | 15.89 | 15.90 | 15.79 | 15.85 | 4,174,200 | -0.05(-0.35%) |
Oct 09, 2003 | 15.87 | 15.98 | 15.76 | 15.90 | 5,371,800 | +0.15(+0.97%) |
Oct 08, 2003 | 15.79 | 15.90 | 15.74 | 15.75 | 5,322,400 | +0.01(+0.05%) |
Oct 07, 2003 | 16.30 | 15.81 | 15.62 | 15.74 | 12,509,600 | -0.56(-3.41%) |
Oct 06, 2003 | 16.58 | 16.58 | 16.09 | 16.30 | 5,409,600 | -0.28(-1.72%) |
Oct 03, 2003 | 16.80 | 16.81 | 16.44 | 16.58 | 7,373,800 | +0.13(+0.79%) |
Oct 02, 2003 | 16.42 | 16.52 | 16.23 | 16.45 | 4,426,400 | +0.00(+0.02%) |