Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 33.89 | 34.15 | 33.46 | 33.47 | 5,722,085 | -0.62(-1.82%) |
Nov 29, 2004 | 34.68 | 34.68 | 33.55 | 34.09 | 9,004,412 | -0.27(-0.79%) |
Nov 26, 2004 | 34.27 | 34.76 | 34.23 | 34.36 | 1,664,426 | -0.03(-0.07%) |
Nov 24, 2004 | 34.49 | 34.68 | 34.14 | 34.39 | 4,590,956 | +0.10(+0.29%) |
Nov 23, 2004 | 35.10 | 35.23 | 33.78 | 34.29 | 7,606,236 | -0.94(-2.67%) |
Nov 22, 2004 | 34.67 | 35.27 | 34.33 | 35.23 | 6,654,043 | +0.57(+1.65%) |
Nov 19, 2004 | 35.55 | 35.55 | 34.58 | 34.66 | 5,310,519 | -0.74(-2.09%) |
Nov 18, 2004 | 35.33 | 35.46 | 35.16 | 35.40 | 4,301,442 | +0.34(+0.97%) |
Nov 17, 2004 | 36.05 | 36.09 | 35.01 | 35.06 | 5,432,252 | -0.60(-1.67%) |
Nov 16, 2004 | 35.89 | 36.05 | 35.59 | 35.65 | 7,333,134 | -0.23(-0.65%) |
Nov 15, 2004 | 35.24 | 35.89 | 35.15 | 35.89 | 5,280,245 | +0.61(+1.73%) |
Nov 12, 2004 | 35.21 | 35.33 | 34.56 | 35.28 | 4,268,619 | +0.14(+0.39%) |
Nov 11, 2004 | 34.89 | 35.60 | 34.65 | 35.14 | 4,437,515 | +0.23(+0.67%) |
Nov 10, 2004 | 35.43 | 35.44 | 34.80 | 34.91 | 5,570,237 | -0.57(-1.61%) |
Nov 09, 2004 | 35.74 | 35.99 | 35.37 | 35.48 | 4,360,715 | -0.26(-0.74%) |
Nov 08, 2004 | 35.90 | 36.18 | 35.46 | 35.74 | 6,460,130 | -0.41(-1.13%) |
Nov 05, 2004 | 36.06 | 36.53 | 35.87 | 36.15 | 6,629,186 | +0.18(+0.49%) |
Nov 04, 2004 | 35.70 | 36.05 | 35.15 | 35.97 | 8,302,855 | +0.43(+1.22%) |
Nov 03, 2004 | 36.21 | 36.90 | 35.15 | 35.54 | 14,705,784 | +0.95(+2.74%) |
Nov 02, 2004 | 34.36 | 35.29 | 34.35 | 34.59 | 8,483,701 | -0.02(-0.05%) |
Nov 01, 2004 | 34.46 | 34.86 | 34.24 | 34.61 | 7,600,978 | +0.15(+0.44%) |
Oct 29, 2004 | 35.03 | 35.15 | 33.87 | 34.46 | 9,785,798 | -0.71(-2.02%) |
Oct 28, 2004 | 35.18 | 35.33 | 34.72 | 35.17 | 7,973,347 | -0.10(-0.28%) |
Oct 27, 2004 | 33.73 | 35.51 | 33.52 | 35.27 | 15,388,062 | +2.35(+7.15%) |
Oct 26, 2004 | 31.60 | 32.96 | 31.60 | 32.92 | 9,673,625 | +1.26(+3.98%) |
Oct 25, 2004 | 32.54 | 32.64 | 31.59 | 31.66 | 10,145,420 | -0.88(-2.72%) |
Oct 22, 2004 | 32.89 | 33.18 | 32.40 | 32.54 | 15,292,938 | -0.50(-1.50%) |
Oct 21, 2004 | 34.05 | 34.44 | 32.81 | 33.04 | 16,956,568 | -1.54(-4.46%) |
Oct 20, 2004 | 35.08 | 35.18 | 34.41 | 34.58 | 10,177,287 | -0.56(-1.61%) |
Oct 19, 2004 | 36.02 | 36.09 | 35.04 | 35.15 | 6,647,988 | -0.88(-2.44%) |
Oct 18, 2004 | 35.77 | 36.27 | 35.77 | 36.02 | 5,269,570 | +0.03(+0.09%) |
Oct 15, 2004 | 35.32 | 36.13 | 35.16 | 35.99 | 10,299,657 | +0.83(+2.36%) |
Oct 14, 2004 | 35.38 | 35.77 | 35.16 | 35.16 | 6,220,967 | -0.17(-0.48%) |
Oct 13, 2004 | 35.87 | 35.99 | 35.04 | 35.33 | 8,345,238 | -0.53(-1.49%) |
Oct 12, 2004 | 35.96 | 36.46 | 35.82 | 35.87 | 9,715,690 | -1.16(-3.14%) |
Oct 11, 2004 | 37.13 | 37.34 | 36.90 | 37.03 | 4,284,075 | -0.05(-0.14%) |
Oct 08, 2004 | 37.34 | 37.90 | 37.03 | 37.08 | 6,224,313 | -0.30(-0.81%) |
Oct 07, 2004 | 38.63 | 38.82 | 37.27 | 37.38 | 8,839,659 | -1.20(-3.11%) |
Oct 06, 2004 | 38.92 | 38.93 | 37.94 | 38.58 | 6,094,135 | -0.34(-0.87%) |
Oct 05, 2004 | 38.73 | 39.11 | 38.60 | 38.92 | 3,490,739 | +0.28(+0.73%) |
Oct 04, 2004 | 38.53 | 39.15 | 38.53 | 38.64 | 5,275,943 | +0.10(+0.26%) |
Oct 01, 2004 | 37.81 | 38.80 | 37.80 | 38.53 | 5,516,222 | +0.85(+2.25%) |
Sep 30, 2004 | 38.47 | 38.72 | 37.48 | 37.69 | 11,179,990 | -1.13(-2.91%) |
Sep 29, 2004 | 38.91 | 39.04 | 38.41 | 38.82 | 5,065,141 | -0.13(-0.32%) |
Sep 28, 2004 | 39.54 | 39.57 | 38.79 | 38.94 | 6,475,586 | -0.53(-1.35%) |
Sep 27, 2004 | 39.96 | 40.07 | 39.38 | 39.48 | 3,016,395 | -0.48(-1.19%) |
Sep 24, 2004 | 39.85 | 40.22 | 39.69 | 39.95 | 2,885,102 | +0.10(+0.25%) |
Sep 23, 2004 | 40.32 | 40.45 | 39.84 | 39.85 | 3,591,599 | -0.26(-0.66%) |
Sep 22, 2004 | 40.57 | 40.78 | 39.95 | 40.12 | 4,580,599 | -0.78(-1.90%) |
Sep 21, 2004 | 41.11 | 41.11 | 40.70 | 40.89 | 5,188,786 | -0.22(-0.53%) |
Sep 20, 2004 | 41.60 | 41.70 | 40.84 | 41.11 | 3,876,014 | -0.55(-1.33%) |
Sep 17, 2004 | 42.04 | 42.04 | 41.59 | 41.67 | 4,202,813 | -0.23(-0.55%) |
Sep 16, 2004 | 42.06 | 42.17 | 41.84 | 41.90 | 3,695,008 | -0.18(-0.42%) |
Sep 15, 2004 | 41.83 | 42.24 | 41.79 | 42.07 | 5,123,140 | +0.36(+0.87%) |
Sep 14, 2004 | 41.08 | 41.85 | 41.08 | 41.71 | 6,087,921 | +0.63(+1.54%) |
Sep 13, 2004 | 41.41 | 41.42 | 41.08 | 41.08 | 4,473,685 | -0.25(-0.61%) |
Sep 10, 2004 | 41.25 | 41.40 | 40.80 | 41.33 | 3,068,020 | +0.08(+0.18%) |
Sep 09, 2004 | 41.00 | 41.39 | 40.89 | 41.25 | 4,322,793 | +0.41(+1.01%) |
Sep 08, 2004 | 41.28 | 41.71 | 40.73 | 40.84 | 3,502,371 | -0.58(-1.41%) |
Sep 07, 2004 | 40.98 | 41.74 | 40.98 | 41.42 | 4,697,712 | +0.64(+1.57%) |
Sep 03, 2004 | 40.73 | 40.95 | 40.65 | 40.78 | 3,184,973 | +0.13(+0.31%) |
Sep 02, 2004 | 40.24 | 40.79 | 40.17 | 40.66 | 3,543,957 | +0.42(+1.04%) |
Sep 01, 2004 | 39.85 | 40.28 | 39.53 | 40.24 | 4,916,640 | +0.41(+1.04%) |
Aug 31, 2004 | 39.76 | 40.02 | 39.41 | 39.82 | 3,227,197 | +0.16(+0.40%) |
Aug 30, 2004 | 40.17 | 40.19 | 39.53 | 39.66 | 3,704,568 | -0.70(-1.74%) |
Aug 27, 2004 | 40.07 | 40.52 | 39.98 | 40.37 | 2,496,003 | +0.50(+1.24%) |
Aug 26, 2004 | 40.29 | 40.47 | 39.71 | 39.87 | 5,442,131 | -0.60(-1.47%) |
Aug 25, 2004 | 40.69 | 40.77 | 40.37 | 40.47 | 3,645,455 | -0.14(-0.34%) |
Aug 24, 2004 | 40.57 | 40.74 | 40.36 | 40.61 | 3,483,410 | +0.19(+0.47%) |
Aug 23, 2004 | 40.48 | 40.69 | 40.30 | 40.42 | 3,204,571 | -0.06(-0.15%) |
Aug 20, 2004 | 40.39 | 40.63 | 40.30 | 40.48 | 3,658,839 | +0.09(+0.23%) |
Aug 19, 2004 | 40.52 | 40.52 | 39.66 | 40.39 | 5,440,537 | -0.13(-0.33%) |
Aug 18, 2004 | 39.53 | 40.59 | 39.26 | 40.52 | 5,495,668 | +1.09(+2.75%) |
Aug 17, 2004 | 39.59 | 39.81 | 39.23 | 39.43 | 4,235,955 | -0.16(-0.41%) |
Aug 16, 2004 | 38.89 | 39.66 | 38.77 | 39.60 | 4,555,902 | +0.95(+2.47%) |
Aug 13, 2004 | 39.07 | 39.33 | 38.61 | 38.64 | 4,903,096 | -0.31(-0.79%) |
Aug 12, 2004 | 39.17 | 39.44 | 38.66 | 38.95 | 3,994,879 | -0.34(-0.86%) |
Aug 11, 2004 | 37.79 | 39.35 | 37.79 | 39.29 | 6,228,296 | +0.97(+2.52%) |
Aug 10, 2004 | 38.06 | 38.35 | 37.52 | 38.32 | 5,551,913 | +0.37(+0.98%) |
Aug 09, 2004 | 38.44 | 38.47 | 37.84 | 37.95 | 3,423,499 | -0.33(-0.87%) |
Aug 06, 2004 | 38.30 | 38.41 | 37.81 | 38.28 | 6,043,307 | -0.26(-0.67%) |
Aug 05, 2004 | 39.98 | 40.02 | 38.47 | 38.54 | 5,303,986 | -1.41(-3.52%) |
Aug 04, 2004 | 40.23 | 40.47 | 39.55 | 39.95 | 5,771,320 | +0.27(+0.68%) |
Aug 03, 2004 | 39.92 | 40.22 | 39.65 | 39.68 | 4,044,911 | -0.21(-0.52%) |
Aug 02, 2004 | 39.99 | 40.29 | 39.77 | 39.88 | 2,876,179 | -0.11(-0.27%) |
Jul 30, 2004 | 39.79 | 40.40 | 39.70 | 39.99 | 3,458,075 | +0.05(+0.13%) |
Jul 29, 2004 | 39.76 | 40.24 | 39.56 | 39.94 | 4,568,809 | -0.03(-0.08%) |
Jul 28, 2004 | 39.45 | 40.07 | 38.92 | 39.97 | 6,707,898 | +0.39(+0.98%) |
Jul 27, 2004 | 39.23 | 40.14 | 39.08 | 39.58 | 8,667,735 | +0.58(+1.50%) |
Jul 26, 2004 | 39.60 | 39.61 | 38.69 | 39.00 | 6,203,440 | -0.36(-0.91%) |
Jul 23, 2004 | 39.70 | 40.27 | 39.31 | 39.36 | 8,290,904 | -1.27(-3.14%) |
Jul 22, 2004 | 40.23 | 41.42 | 40.20 | 40.63 | 6,362,457 | -0.34(-0.83%) |
Jul 21, 2004 | 40.73 | 42.01 | 40.67 | 40.97 | 6,843,334 | +0.38(+0.94%) |
Jul 20, 2004 | 40.98 | 41.20 | 40.25 | 40.59 | 8,318,310 | -0.54(-1.31%) |
Jul 19, 2004 | 41.60 | 41.66 | 41.11 | 41.13 | 5,173,968 | -0.48(-1.16%) |
Jul 16, 2004 | 41.95 | 42.17 | 41.20 | 41.61 | 6,244,548 | -0.33(-0.79%) |
Jul 15, 2004 | 42.74 | 42.88 | 41.91 | 41.94 | 5,703,442 | -0.73(-1.71%) |
Jul 14, 2004 | 42.77 | 43.35 | 42.55 | 42.67 | 3,461,899 | -0.28(-0.64%) |
Jul 13, 2004 | 42.75 | 43.01 | 42.70 | 42.95 | 4,682,893 | +0.19(+0.46%) |
Jul 12, 2004 | 42.06 | 42.93 | 42.03 | 42.75 | 4,700,261 | +0.70(+1.67%) |
Jul 09, 2004 | 42.68 | 42.82 | 41.92 | 42.05 | 4,976,391 | -0.55(-1.30%) |
Jul 08, 2004 | 42.37 | 43.66 | 42.37 | 42.60 | 5,823,901 | +0.22(+0.52%) |
Jul 07, 2004 | 42.54 | 42.98 | 42.09 | 42.38 | 5,092,706 | -0.47(-1.10%) |
Jul 06, 2004 | 43.41 | 43.41 | 42.76 | 42.85 | 4,166,006 | -0.68(-1.57%) |
Jul 02, 2004 | 43.27 | 43.81 | 43.17 | 43.54 | 5,157,237 | +0.28(+0.64%) |
Jul 01, 2004 | 43.88 | 44.12 | 42.82 | 43.26 | 7,570,067 | -0.62(-1.40%) |
Jun 30, 2004 | 44.09 | 44.39 | 43.60 | 43.88 | 8,828,505 | -0.21(-0.48%) |
Jun 29, 2004 | 44.94 | 45.27 | 43.82 | 44.09 | 9,969,194 | -0.91(-2.02%) |
Jun 28, 2004 | 45.03 | 45.44 | 44.88 | 45.00 | 4,970,336 | +0.19(+0.42%) |
Jun 25, 2004 | 45.28 | 45.31 | 44.80 | 44.81 | 6,740,562 | -0.83(-1.83%) |
Jun 24, 2004 | 45.60 | 45.90 | 45.51 | 45.65 | 2,287,431 | -0.26(-0.56%) |
Jun 23, 2004 | 45.60 | 46.12 | 45.25 | 45.90 | 3,238,191 | +0.13(+0.29%) |
Jun 22, 2004 | 45.61 | 45.94 | 45.44 | 45.77 | 4,176,363 | +0.16(+0.36%) |
Jun 21, 2004 | 46.00 | 46.11 | 45.61 | 45.61 | 2,935,771 | -0.57(-1.24%) |
Jun 18, 2004 | 45.81 | 46.49 | 45.81 | 46.18 | 5,599,714 | +0.03(+0.05%) |
Jun 17, 2004 | 45.75 | 46.25 | 45.55 | 46.15 | 3,183,539 | +0.21(+0.46%) |
Jun 16, 2004 | 45.69 | 46.39 | 45.56 | 45.94 | 3,302,722 | +0.36(+0.80%) |
Jun 15, 2004 | 45.94 | 46.00 | 45.44 | 45.58 | 3,596,698 | -0.05(-0.11%) |
Jun 14, 2004 | 46.00 | 46.47 | 45.51 | 45.63 | 4,432,257 | -0.59(-1.28%) |
Jun 10, 2004 | 46.44 | 46.54 | 46.01 | 46.22 | 2,708,717 | +0.04(+0.10%) |
Jun 09, 2004 | 47.13 | 47.13 | 46.10 | 46.17 | 5,750,287 | -1.14(-2.40%) |
Jun 08, 2004 | 47.20 | 47.48 | 46.98 | 47.31 | 2,984,050 | -0.18(-0.37%) |
Jun 07, 2004 | 47.48 | 47.49 | 46.95 | 47.48 | 3,277,069 | +0.41(+0.88%) |
Jun 04, 2004 | 46.82 | 47.59 | 46.76 | 47.07 | 4,463,328 | +0.40(+0.86%) |
Jun 03, 2004 | 46.76 | 47.32 | 46.63 | 46.67 | 3,588,890 | -0.09(-0.19%) |
Jun 02, 2004 | 47.04 | 47.06 | 46.50 | 46.76 | 3,899,437 | -0.15(-0.32%) |
Jun 01, 2004 | 46.35 | 46.91 | 46.24 | 46.91 | 4,617,725 | +0.67(+1.45%) |
May 28, 2004 | 46.24 | 46.41 | 45.88 | 46.24 | 3,584,110 | -0.18(-0.39%) |
May 27, 2004 | 46.41 | 46.74 | 46.20 | 46.42 | 3,819,928 | +0.34(+0.74%) |
May 26, 2004 | 45.78 | 46.37 | 45.66 | 46.08 | 6,543,623 | +0.85(+1.87%) |
May 25, 2004 | 44.42 | 45.34 | 44.25 | 45.23 | 4,874,734 | +0.82(+1.84%) |
May 24, 2004 | 45.25 | 45.25 | 44.13 | 44.42 | 5,340,315 | -0.76(-1.68%) |
May 21, 2004 | 45.44 | 45.62 | 44.87 | 45.17 | 3,385,418 | -0.21(-0.46%) |
May 20, 2004 | 45.31 | 45.54 | 44.84 | 45.38 | 4,726,233 | +0.27(+0.60%) |
May 19, 2004 | 45.63 | 45.81 | 45.00 | 45.11 | 4,392,901 | -0.43(-0.95%) |
May 18, 2004 | 45.77 | 46.01 | 45.36 | 45.55 | 4,281,366 | -0.23(-0.49%) |
May 17, 2004 | 45.71 | 46.03 | 45.41 | 45.77 | 6,191,489 | -0.58(-1.25%) |
May 14, 2004 | 45.98 | 46.75 | 45.80 | 46.35 | 3,141,155 | +0.37(+0.81%) |
May 13, 2004 | 46.16 | 46.41 | 45.86 | 45.98 | 3,515,596 | -0.28(-0.61%) |
May 12, 2004 | 45.97 | 46.44 | 45.24 | 46.26 | 5,596,528 | -0.09(-0.19%) |
May 11, 2004 | 46.41 | 46.88 | 46.19 | 46.35 | 5,155,803 | -0.33(-0.71%) |
May 10, 2004 | 47.42 | 47.79 | 46.18 | 46.68 | 7,998,363 | -0.73(-1.55%) |
May 07, 2004 | 48.01 | 48.29 | 47.39 | 47.42 | 5,543,309 | -0.45(-0.93%) |
May 06, 2004 | 46.94 | 48.09 | 46.91 | 47.86 | 5,799,522 | +0.58(+1.23%) |
May 05, 2004 | 47.12 | 47.60 | 47.07 | 47.28 | 4,532,161 | +0.00(+0.00%) |
May 04, 2004 | 46.88 | 47.68 | 46.76 | 47.28 | 6,229,411 | +0.43(+0.92%) |
May 03, 2004 | 46.33 | 47.06 | 46.32 | 46.84 | 4,798,731 | +0.52(+1.12%) |
Apr 30, 2004 | 46.24 | 46.89 | 46.08 | 46.32 | 4,922,216 | +0.26(+0.56%) |
Apr 29, 2004 | 46.27 | 46.86 | 45.66 | 46.07 | 4,451,378 | -0.16(-0.34%) |
Apr 28, 2004 | 46.22 | 46.35 | 45.87 | 46.22 | 4,279,295 | -0.08(-0.18%) |
Apr 27, 2004 | 46.25 | 46.99 | 46.08 | 46.30 | 4,729,101 | +0.27(+0.59%) |
Apr 26, 2004 | 46.01 | 46.40 | 45.69 | 46.03 | 3,410,274 | +0.13(+0.27%) |
Apr 23, 2004 | 46.30 | 46.52 | 45.75 | 45.91 | 4,607,527 | -0.55(-1.18%) |
Apr 22, 2004 | 46.07 | 46.92 | 45.83 | 46.46 | 5,812,588 | +0.38(+0.83%) |
Apr 21, 2004 | 45.34 | 46.35 | 45.02 | 46.07 | 5,347,166 | +0.73(+1.61%) |
Apr 20, 2004 | 46.07 | 46.33 | 45.34 | 45.34 | 5,840,790 | -0.72(-1.57%) |
Apr 19, 2004 | 45.50 | 46.28 | 45.50 | 46.07 | 7,861,015 | +0.60(+1.31%) |
Apr 16, 2004 | 45.80 | 46.03 | 45.20 | 45.47 | 7,868,504 | -0.28(-0.62%) |
Apr 15, 2004 | 44.55 | 45.75 | 44.44 | 45.75 | 9,661,834 | +1.56(+3.54%) |
Apr 14, 2004 | 43.32 | 44.19 | 43.32 | 44.19 | 5,292,992 | +0.67(+1.54%) |
Apr 13, 2004 | 43.74 | 43.82 | 43.37 | 43.52 | 5,471,767 | +0.08(+0.19%) |
Apr 12, 2004 | 43.61 | 43.61 | 43.16 | 43.44 | 2,415,697 | +0.21(+0.48%) |
Apr 08, 2004 | 43.87 | 44.03 | 42.81 | 43.23 | 5,723,997 | -0.33(-0.75%) |
Apr 07, 2004 | 43.15 | 43.86 | 42.97 | 43.56 | 6,237,060 | +0.39(+0.90%) |
Apr 06, 2004 | 43.09 | 43.30 | 42.75 | 43.17 | 3,268,465 | -0.23(-0.54%) |
Apr 05, 2004 | 43.27 | 43.41 | 42.88 | 43.40 | 5,904,047 | +0.28(+0.65%) |
Apr 02, 2004 | 43.18 | 43.56 | 42.96 | 43.12 | 7,844,922 | +0.69(+1.63%) |
Apr 01, 2004 | 42.30 | 42.63 | 42.06 | 42.43 | 8,518,755 | +0.44(+1.05%) |
Mar 31, 2004 | 42.65 | 42.90 | 41.92 | 41.99 | 9,481,784 | +0.69(+1.67%) |
Mar 30, 2004 | 41.42 | 41.53 | 41.04 | 41.30 | 5,488,020 | +0.13(+0.30%) |
Mar 29, 2004 | 40.95 | 41.47 | 40.90 | 41.17 | 6,760,479 | +0.38(+0.92%) |
Mar 26, 2004 | 41.05 | 41.22 | 40.57 | 40.79 | 7,997,885 | -0.31(-0.76%) |
Mar 25, 2004 | 41.73 | 41.73 | 40.49 | 41.11 | 10,091,405 | -0.62(-1.49%) |
Mar 24, 2004 | 42.46 | 42.53 | 41.45 | 41.73 | 7,914,233 | -0.67(-1.57%) |
Mar 23, 2004 | 42.83 | 43.15 | 42.37 | 42.39 | 5,088,564 | -0.26(-0.60%) |
Mar 22, 2004 | 43.07 | 43.45 | 42.51 | 42.65 | 5,200,896 | -0.42(-0.98%) |
Mar 19, 2004 | 43.57 | 43.72 | 43.02 | 43.07 | 4,803,670 | -0.75(-1.70%) |
Mar 18, 2004 | 43.49 | 44.04 | 43.32 | 43.82 | 4,602,110 | -0.01(-0.01%) |
Mar 17, 2004 | 44.28 | 44.29 | 43.52 | 43.83 | 5,474,635 | -0.53(-1.19%) |
Mar 16, 2004 | 43.93 | 44.54 | 43.93 | 44.35 | 4,858,323 | +0.62(+1.42%) |
Mar 15, 2004 | 44.15 | 44.25 | 43.56 | 43.73 | 4,924,288 | -0.78(-1.76%) |
Mar 12, 2004 | 43.68 | 44.52 | 43.52 | 44.52 | 4,874,256 | +1.10(+2.54%) |
Mar 11, 2004 | 44.23 | 44.37 | 43.30 | 43.41 | 6,132,694 | -0.83(-1.87%) |
Mar 10, 2004 | 45.12 | 45.17 | 44.15 | 44.24 | 6,239,131 | -0.85(-1.89%) |
Mar 09, 2004 | 45.73 | 45.88 | 44.42 | 45.09 | 7,832,812 | -0.60(-1.30%) |
Mar 08, 2004 | 46.19 | 46.43 | 45.63 | 45.69 | 3,181,945 | -0.41(-0.90%) |
Mar 05, 2004 | 45.81 | 46.34 | 45.65 | 46.10 | 3,584,269 | +0.21(+0.46%) |
Mar 04, 2004 | 45.91 | 45.92 | 45.30 | 45.89 | 3,299,376 | +0.03(+0.05%) |
Mar 03, 2004 | 45.56 | 45.93 | 45.06 | 45.87 | 2,597,978 | +0.28(+0.62%) |
Mar 02, 2004 | 46.00 | 46.32 | 45.33 | 45.58 | 3,061,806 | -0.51(-1.10%) |
Mar 01, 2004 | 46.35 | 46.35 | 45.78 | 46.09 | 5,256,982 | -0.31(-0.68%) |
Feb 27, 2004 | 43.93 | 46.73 | 43.93 | 46.41 | 5,136,205 | +0.21(+0.46%) |
Feb 26, 2004 | 45.85 | 46.21 | 45.79 | 46.19 | 3,908,041 | +0.51(+1.11%) |
Feb 25, 2004 | 45.58 | 45.73 | 45.43 | 45.68 | 4,267,982 | +0.26(+0.58%) |
Feb 24, 2004 | 45.16 | 45.50 | 44.83 | 45.42 | 4,245,197 | +0.22(+0.49%) |
Feb 23, 2004 | 45.49 | 45.60 | 45.04 | 45.20 | 2,908,365 | -0.28(-0.62%) |
Feb 20, 2004 | 45.62 | 45.97 | 45.29 | 45.48 | 3,453,932 | -0.11(-0.25%) |
Feb 19, 2004 | 45.63 | 46.15 | 45.44 | 45.60 | 5,390,984 | +0.12(+0.26%) |
Feb 18, 2004 | 45.72 | 45.80 | 45.21 | 45.48 | 3,988,028 | -0.31(-0.69%) |
Feb 17, 2004 | 46.14 | 46.17 | 45.59 | 45.79 | 3,776,588 | -0.34(-0.73%) |
Feb 13, 2004 | 46.19 | 46.22 | 45.65 | 46.13 | 3,883,981 | -0.05(-0.11%) |
Feb 12, 2004 | 46.88 | 46.88 | 46.03 | 46.18 | 9,210,434 | -0.70(-1.50%) |
Feb 11, 2004 | 46.54 | 46.88 | 46.29 | 46.88 | 7,128,387 | +0.10(+0.21%) |
Feb 10, 2004 | 45.95 | 46.89 | 45.79 | 46.78 | 8,559,705 | +0.83(+1.80%) |
Feb 09, 2004 | 45.75 | 46.12 | 45.35 | 45.95 | 5,889,388 | +0.23(+0.51%) |
Feb 06, 2004 | 44.84 | 45.75 | 44.73 | 45.72 | 7,086,800 | +0.88(+1.96%) |
Feb 05, 2004 | 44.55 | 44.88 | 44.25 | 44.84 | 6,295,217 | +0.60(+1.35%) |
Feb 04, 2004 | 43.56 | 44.33 | 43.34 | 44.25 | 7,599,385 | +0.69(+1.58%) |
Feb 03, 2004 | 43.34 | 43.73 | 43.00 | 43.56 | 4,431,461 | +0.22(+0.51%) |
Feb 02, 2004 | 42.54 | 43.88 | 42.38 | 43.34 | 5,766,539 | +0.63(+1.48%) |
Jan 30, 2004 | 43.02 | 43.02 | 42.18 | 42.70 | 4,872,185 | -0.23(-0.53%) |
Jan 29, 2004 | 41.89 | 43.05 | 41.77 | 42.93 | 7,205,346 | +0.93(+2.21%) |
Jan 28, 2004 | 43.05 | 43.14 | 41.86 | 42.00 | 8,067,196 | -0.96(-2.24%) |
Jan 27, 2004 | 43.24 | 43.54 | 42.90 | 42.96 | 5,966,029 | -0.28(-0.64%) |
Jan 26, 2004 | 43.31 | 43.55 | 43.09 | 43.24 | 7,218,571 | -0.36(-0.82%) |
Jan 23, 2004 | 44.55 | 44.56 | 43.35 | 43.59 | 6,272,751 | -0.94(-2.10%) |
Jan 22, 2004 | 44.28 | 44.58 | 44.09 | 44.53 | 5,487,542 | +0.09(+0.21%) |
Jan 21, 2004 | 43.78 | 44.43 | 43.37 | 44.43 | 6,173,484 | +0.66(+1.51%) |
Jan 20, 2004 | 43.99 | 44.05 | 43.69 | 43.78 | 5,744,870 | -0.19(-0.44%) |
Jan 16, 2004 | 43.81 | 44.04 | 43.71 | 43.97 | 6,752,034 | +0.35(+0.79%) |
Jan 15, 2004 | 43.50 | 43.63 | 43.15 | 43.62 | 5,346,370 | +0.19(+0.45%) |
Jan 14, 2004 | 42.90 | 43.58 | 42.68 | 43.43 | 6,153,567 | +0.38(+0.87%) |
Jan 13, 2004 | 43.12 | 43.25 | 42.80 | 43.05 | 5,835,054 | -0.14(-0.33%) |
Jan 12, 2004 | 42.65 | 43.36 | 42.55 | 43.20 | 7,218,412 | +0.78(+1.85%) |
Jan 09, 2004 | 42.61 | 42.79 | 42.35 | 42.41 | 7,119,783 | -0.33(-0.76%) |
Jan 08, 2004 | 43.66 | 43.73 | 42.64 | 42.74 | 9,172,831 | -1.08(-2.46%) |
Jan 07, 2004 | 43.66 | 43.86 | 43.47 | 43.82 | 6,908,981 | -0.19(-0.44%) |
Jan 06, 2004 | 43.93 | 44.08 | 43.62 | 44.01 | 8,601,929 | -0.04(-0.09%) |
Jan 05, 2004 | 44.18 | 44.69 | 43.87 | 44.05 | 10,793,759 | -0.66(-1.47%) |
Jan 02, 2004 | 44.47 | 45.28 | 44.37 | 44.71 | 6,024,186 | +0.57(+1.29%) |
Dec 31, 2003 | 44.50 | 44.52 | 43.96 | 44.14 | 5,710,294 | -0.38(-0.85%) |
Dec 30, 2003 | 44.97 | 45.03 | 44.34 | 44.52 | 4,954,721 | -0.43(-0.96%) |
Dec 29, 2003 | 44.75 | 44.95 | 44.32 | 44.95 | 4,241,213 | +0.63(+1.42%) |
Dec 26, 2003 | 44.34 | 44.61 | 44.25 | 44.32 | 787,758 | +0.08(+0.17%) |
Dec 24, 2003 | 44.26 | 44.43 | 44.21 | 44.25 | 2,304,162 | -0.01(-0.03%) |
Dec 23, 2003 | 45.03 | 45.31 | 43.93 | 44.26 | 7,639,538 | -1.05(-2.33%) |
Dec 22, 2003 | 46.14 | 46.14 | 45.06 | 45.31 | 5,939,419 | -1.06(-2.29%) |
Dec 19, 2003 | 46.03 | 46.37 | 45.67 | 46.37 | 5,994,709 | +0.48(+1.05%) |
Dec 18, 2003 | 45.49 | 45.98 | 45.44 | 45.89 | 4,428,115 | +0.40(+0.88%) |
Dec 17, 2003 | 45.67 | 45.90 | 45.31 | 45.49 | 4,307,019 | -0.51(-1.11%) |
Dec 16, 2003 | 44.99 | 46.00 | 44.99 | 46.00 | 5,738,656 | +1.00(+2.23%) |
Dec 15, 2003 | 45.61 | 45.68 | 45.03 | 44.99 | 3,946,600 | -0.31(-0.69%) |
Dec 12, 2003 | 45.00 | 45.31 | 44.55 | 45.31 | 4,768,457 | +0.24(+0.54%) |
Dec 11, 2003 | 44.50 | 45.25 | 44.28 | 45.06 | 5,824,697 | +0.88(+1.99%) |
Dec 10, 2003 | 44.28 | 44.45 | 44.00 | 44.18 | 5,658,191 | -0.09(-0.21%) |
Dec 09, 2003 | 44.01 | 44.28 | 43.68 | 44.28 | 5,503,475 | +0.33(+0.74%) |
Dec 08, 2003 | 43.18 | 43.99 | 42.96 | 43.95 | 5,065,619 | +0.77(+1.79%) |
Dec 05, 2003 | 43.03 | 43.24 | 42.84 | 43.18 | 2,900,557 | -0.13(-0.30%) |
Dec 04, 2003 | 43.51 | 43.74 | 42.88 | 43.31 | 3,908,838 | +0.02(+0.04%) |
Dec 03, 2003 | 43.68 | 44.05 | 43.29 | 43.29 | 3,880,954 | -0.33(-0.75%) |
Dec 02, 2003 | 43.66 | 44.37 | 43.51 | 43.62 | 6,437,505 | -0.50(-1.14%) |