Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 38.41 | 38.66 | 37.42 | 37.62 | 11,198,856 | -1.13(-2.91%) |
Sep 29, 2004 | 38.85 | 38.97 | 38.34 | 38.75 | 5,073,688 | -0.13(-0.32%) |
Sep 28, 2004 | 39.47 | 39.50 | 38.73 | 38.88 | 6,486,513 | -0.53(-1.35%) |
Sep 27, 2004 | 39.89 | 40.01 | 39.32 | 39.41 | 3,021,485 | -0.48(-1.19%) |
Sep 24, 2004 | 39.79 | 40.15 | 39.62 | 39.89 | 2,889,970 | +0.10(+0.25%) |
Sep 23, 2004 | 40.26 | 40.38 | 39.77 | 39.79 | 3,597,660 | -0.26(-0.66%) |
Sep 22, 2004 | 40.51 | 40.71 | 39.88 | 40.05 | 4,588,329 | -0.78(-1.90%) |
Sep 21, 2004 | 41.04 | 41.05 | 40.63 | 40.83 | 5,197,542 | -0.22(-0.53%) |
Sep 20, 2004 | 41.53 | 41.63 | 40.78 | 41.05 | 3,882,555 | -0.55(-1.33%) |
Sep 17, 2004 | 41.97 | 41.97 | 41.51 | 41.60 | 4,209,905 | -0.23(-0.55%) |
Sep 16, 2004 | 41.99 | 42.10 | 41.77 | 41.83 | 3,701,243 | -0.18(-0.42%) |
Sep 15, 2004 | 41.76 | 42.17 | 41.72 | 42.00 | 5,131,785 | +0.36(+0.87%) |
Sep 14, 2004 | 41.01 | 41.78 | 41.01 | 41.64 | 6,098,194 | +0.63(+1.54%) |
Sep 13, 2004 | 41.34 | 41.35 | 41.01 | 41.01 | 4,481,234 | -0.25(-0.61%) |
Sep 10, 2004 | 41.18 | 41.33 | 40.73 | 41.26 | 3,073,197 | +0.08(+0.18%) |
Sep 09, 2004 | 40.93 | 41.32 | 40.82 | 41.18 | 4,330,088 | +0.41(+1.01%) |
Sep 08, 2004 | 41.21 | 41.64 | 40.66 | 40.77 | 3,508,281 | -0.58(-1.41%) |
Sep 07, 2004 | 40.91 | 41.67 | 40.91 | 41.35 | 4,705,639 | +0.64(+1.57%) |
Sep 03, 2004 | 40.66 | 40.88 | 40.58 | 40.71 | 3,190,347 | +0.13(+0.31%) |
Sep 02, 2004 | 40.17 | 40.73 | 40.10 | 40.59 | 3,549,938 | +0.42(+1.05%) |
Sep 01, 2004 | 39.79 | 40.21 | 39.47 | 40.17 | 4,924,936 | +0.41(+1.04%) |
Aug 31, 2004 | 39.69 | 39.95 | 39.35 | 39.75 | 3,232,643 | +0.16(+0.40%) |
Aug 30, 2004 | 40.10 | 40.12 | 39.47 | 39.60 | 3,710,820 | -0.70(-1.74%) |
Aug 27, 2004 | 40.01 | 40.45 | 39.91 | 40.30 | 2,500,215 | +0.49(+1.24%) |
Aug 26, 2004 | 40.22 | 40.41 | 39.65 | 39.80 | 5,451,314 | -0.60(-1.47%) |
Aug 25, 2004 | 40.62 | 40.70 | 40.30 | 40.40 | 3,651,606 | -0.14(-0.34%) |
Aug 24, 2004 | 40.51 | 40.68 | 40.29 | 40.54 | 3,489,288 | +0.19(+0.47%) |
Aug 23, 2004 | 40.41 | 40.63 | 40.24 | 40.35 | 3,209,979 | -0.06(-0.15%) |
Aug 20, 2004 | 40.32 | 40.56 | 40.23 | 40.41 | 3,665,013 | +0.09(+0.23%) |
Aug 19, 2004 | 40.45 | 40.45 | 39.60 | 40.32 | 5,449,718 | -0.13(-0.33%) |
Aug 18, 2004 | 39.46 | 40.52 | 39.19 | 40.45 | 5,504,941 | +1.08(+2.75%) |
Aug 17, 2004 | 39.52 | 39.74 | 39.17 | 39.37 | 4,243,103 | -0.16(-0.41%) |
Aug 16, 2004 | 38.83 | 39.60 | 38.70 | 39.53 | 4,563,590 | +0.95(+2.47%) |
Aug 13, 2004 | 39.00 | 39.27 | 38.55 | 38.58 | 4,911,370 | -0.31(-0.79%) |
Aug 12, 2004 | 39.10 | 39.37 | 38.60 | 38.88 | 4,001,620 | -0.34(-0.86%) |
Aug 11, 2004 | 37.72 | 39.28 | 37.72 | 39.22 | 6,238,806 | +0.96(+2.52%) |
Aug 10, 2004 | 38.00 | 38.28 | 37.45 | 38.26 | 5,561,282 | +0.37(+0.98%) |
Aug 09, 2004 | 38.38 | 38.41 | 37.78 | 37.89 | 3,429,276 | -0.33(-0.87%) |
Aug 06, 2004 | 38.23 | 38.34 | 37.75 | 38.22 | 6,053,504 | -0.26(-0.67%) |
Aug 05, 2004 | 39.91 | 39.96 | 38.41 | 38.48 | 5,312,936 | -1.40(-3.52%) |
Aug 04, 2004 | 40.16 | 40.41 | 39.48 | 39.88 | 5,781,058 | +0.27(+0.68%) |
Aug 03, 2004 | 39.85 | 40.16 | 39.59 | 39.61 | 4,051,736 | -0.21(-0.52%) |
Aug 02, 2004 | 39.92 | 40.22 | 39.70 | 39.82 | 2,881,032 | -0.11(-0.27%) |
Jul 30, 2004 | 39.72 | 40.33 | 39.64 | 39.92 | 3,463,910 | +0.05(+0.13%) |
Jul 29, 2004 | 39.69 | 40.17 | 39.49 | 39.87 | 4,576,518 | -0.03(-0.08%) |
Jul 28, 2004 | 39.38 | 40.00 | 38.85 | 39.90 | 6,719,218 | +0.39(+0.98%) |
Jul 27, 2004 | 39.16 | 40.07 | 39.02 | 39.52 | 8,682,361 | +0.58(+1.50%) |
Jul 26, 2004 | 39.54 | 39.54 | 38.62 | 38.93 | 6,213,908 | -0.36(-0.91%) |
Jul 23, 2004 | 39.63 | 40.20 | 39.24 | 39.29 | 8,304,895 | -1.27(-3.14%) |
Jul 22, 2004 | 40.16 | 41.35 | 40.13 | 40.56 | 6,373,194 | -0.34(-0.83%) |
Jul 21, 2004 | 40.66 | 41.94 | 40.60 | 40.90 | 6,854,882 | +0.38(+0.94%) |
Jul 20, 2004 | 40.91 | 41.13 | 40.19 | 40.52 | 8,332,347 | -0.54(-1.31%) |
Jul 19, 2004 | 41.53 | 41.59 | 41.05 | 41.06 | 5,182,699 | -0.48(-1.16%) |
Jul 16, 2004 | 41.88 | 42.10 | 41.13 | 41.54 | 6,255,086 | -0.33(-0.79%) |
Jul 15, 2004 | 42.67 | 42.81 | 41.83 | 41.87 | 5,713,067 | -0.73(-1.71%) |
Jul 14, 2004 | 42.70 | 43.28 | 42.48 | 42.60 | 3,467,741 | -0.28(-0.64%) |
Jul 13, 2004 | 42.68 | 42.94 | 42.62 | 42.87 | 4,690,796 | +0.19(+0.46%) |
Jul 12, 2004 | 41.98 | 42.86 | 41.96 | 42.68 | 4,708,192 | +0.70(+1.67%) |
Jul 09, 2004 | 42.61 | 42.75 | 41.85 | 41.98 | 4,984,788 | -0.55(-1.30%) |
Jul 08, 2004 | 42.30 | 43.59 | 42.30 | 42.53 | 5,833,728 | +0.22(+0.52%) |
Jul 07, 2004 | 42.47 | 42.91 | 42.02 | 42.31 | 5,101,300 | -0.47(-1.10%) |
Jul 06, 2004 | 43.34 | 43.34 | 42.69 | 42.78 | 4,173,036 | -0.68(-1.57%) |
Jul 02, 2004 | 43.19 | 43.74 | 43.09 | 43.46 | 5,165,940 | +0.28(+0.64%) |
Jul 01, 2004 | 43.80 | 44.05 | 42.75 | 43.19 | 7,582,841 | -0.61(-1.40%) |
Jun 30, 2004 | 44.01 | 44.32 | 43.53 | 43.80 | 8,843,403 | -0.21(-0.48%) |
Jun 29, 2004 | 44.86 | 45.19 | 43.75 | 44.01 | 9,986,016 | -0.91(-2.02%) |
Jun 28, 2004 | 44.95 | 45.37 | 44.80 | 44.92 | 4,978,723 | +0.19(+0.42%) |
Jun 25, 2004 | 45.21 | 45.24 | 44.73 | 44.74 | 6,751,937 | -0.83(-1.83%) |
Jun 24, 2004 | 45.52 | 45.83 | 45.44 | 45.57 | 2,291,291 | -0.26(-0.56%) |
Jun 23, 2004 | 45.52 | 46.04 | 45.17 | 45.83 | 3,243,655 | +0.13(+0.29%) |
Jun 22, 2004 | 45.53 | 45.86 | 45.37 | 45.69 | 4,183,411 | +0.16(+0.36%) |
Jun 21, 2004 | 45.93 | 46.03 | 45.53 | 45.53 | 2,940,725 | -0.57(-1.24%) |
Jun 18, 2004 | 45.74 | 46.41 | 45.74 | 46.10 | 5,609,164 | +0.03(+0.05%) |
Jun 17, 2004 | 45.68 | 46.17 | 45.47 | 46.08 | 3,188,911 | +0.21(+0.46%) |
Jun 16, 2004 | 45.61 | 46.31 | 45.49 | 45.86 | 3,308,295 | +0.36(+0.80%) |
Jun 15, 2004 | 45.86 | 45.93 | 45.36 | 45.50 | 3,602,767 | -0.05(-0.11%) |
Jun 14, 2004 | 45.93 | 46.40 | 45.44 | 45.55 | 4,439,737 | -0.59(-1.28%) |
Jun 10, 2004 | 46.36 | 46.46 | 45.93 | 46.14 | 2,713,287 | +0.04(+0.10%) |
Jun 09, 2004 | 47.05 | 47.05 | 46.03 | 46.09 | 5,759,991 | -1.13(-2.40%) |
Jun 08, 2004 | 47.12 | 47.40 | 46.90 | 47.23 | 2,989,085 | -0.18(-0.37%) |
Jun 07, 2004 | 47.40 | 47.41 | 46.87 | 47.40 | 3,282,599 | +0.41(+0.88%) |
Jun 04, 2004 | 46.74 | 47.51 | 46.68 | 46.99 | 4,470,860 | +0.40(+0.86%) |
Jun 03, 2004 | 46.68 | 47.24 | 46.55 | 46.59 | 3,594,946 | -0.09(-0.19%) |
Jun 02, 2004 | 46.96 | 46.98 | 46.42 | 46.68 | 3,906,017 | -0.15(-0.32%) |
Jun 01, 2004 | 46.27 | 46.83 | 46.16 | 46.83 | 4,625,517 | +0.67(+1.45%) |
May 28, 2004 | 46.16 | 46.33 | 45.80 | 46.16 | 3,590,158 | -0.18(-0.39%) |
May 27, 2004 | 46.33 | 46.67 | 46.12 | 46.34 | 3,826,374 | +0.34(+0.74%) |
May 26, 2004 | 45.71 | 46.30 | 45.58 | 46.00 | 6,554,665 | +0.85(+1.87%) |
May 25, 2004 | 44.35 | 45.26 | 44.17 | 45.16 | 4,882,960 | +0.81(+1.84%) |
May 24, 2004 | 45.17 | 45.17 | 44.05 | 44.34 | 5,349,326 | -0.76(-1.68%) |
May 21, 2004 | 45.36 | 45.54 | 44.80 | 45.10 | 3,391,131 | -0.21(-0.46%) |
May 20, 2004 | 45.24 | 45.46 | 44.76 | 45.31 | 4,734,208 | +0.27(+0.60%) |
May 19, 2004 | 45.55 | 45.74 | 44.92 | 45.04 | 4,400,314 | -0.43(-0.95%) |
May 18, 2004 | 45.69 | 45.93 | 45.28 | 45.47 | 4,288,591 | -0.23(-0.49%) |
May 17, 2004 | 45.64 | 45.96 | 45.33 | 45.69 | 6,201,937 | -0.58(-1.25%) |
May 14, 2004 | 45.90 | 46.67 | 45.73 | 46.27 | 3,146,456 | +0.37(+0.81%) |
May 13, 2004 | 46.08 | 46.33 | 45.78 | 45.90 | 3,521,528 | -0.28(-0.61%) |
May 12, 2004 | 45.89 | 46.36 | 45.17 | 46.18 | 5,605,972 | -0.09(-0.19%) |
May 11, 2004 | 46.33 | 46.80 | 46.11 | 46.27 | 5,164,504 | -0.33(-0.71%) |
May 10, 2004 | 47.34 | 47.71 | 46.10 | 46.60 | 8,011,860 | -0.73(-1.55%) |
May 07, 2004 | 47.93 | 48.21 | 47.31 | 47.34 | 5,552,663 | -0.44(-0.93%) |
May 06, 2004 | 46.87 | 48.01 | 46.83 | 47.78 | 5,809,309 | +0.58(+1.23%) |
May 05, 2004 | 47.04 | 47.52 | 46.99 | 47.20 | 4,539,809 | +0.00(+0.00%) |
May 04, 2004 | 46.80 | 47.60 | 46.68 | 47.20 | 6,239,923 | +0.43(+0.92%) |
May 03, 2004 | 46.25 | 46.98 | 46.25 | 46.77 | 4,806,828 | +0.52(+1.12%) |
Apr 30, 2004 | 46.16 | 46.82 | 46.01 | 46.25 | 4,930,522 | +0.26(+0.56%) |
Apr 29, 2004 | 46.20 | 46.78 | 45.59 | 45.99 | 4,458,889 | -0.16(-0.34%) |
Apr 28, 2004 | 46.15 | 46.27 | 45.79 | 46.15 | 4,286,516 | -0.08(-0.18%) |
Apr 27, 2004 | 46.18 | 46.92 | 46.00 | 46.23 | 4,737,081 | +0.27(+0.59%) |
Apr 26, 2004 | 45.93 | 46.32 | 45.61 | 45.96 | 3,416,029 | +0.13(+0.27%) |
Apr 23, 2004 | 46.22 | 46.44 | 45.67 | 45.83 | 4,615,302 | -0.55(-1.18%) |
Apr 22, 2004 | 45.99 | 46.84 | 45.75 | 46.38 | 5,822,396 | +0.38(+0.83%) |
Apr 21, 2004 | 45.27 | 46.27 | 44.94 | 45.99 | 5,356,189 | +0.73(+1.61%) |
Apr 20, 2004 | 45.99 | 46.25 | 45.27 | 45.27 | 5,850,646 | -0.72(-1.57%) |
Apr 19, 2004 | 45.42 | 46.20 | 45.42 | 45.99 | 7,874,280 | +0.60(+1.31%) |
Apr 16, 2004 | 45.73 | 45.96 | 45.12 | 45.39 | 7,881,782 | -0.28(-0.62%) |
Apr 15, 2004 | 44.47 | 45.68 | 44.37 | 45.68 | 9,678,138 | +1.56(+3.54%) |
Apr 14, 2004 | 43.24 | 44.12 | 43.24 | 44.12 | 5,301,924 | +0.67(+1.54%) |
Apr 13, 2004 | 43.67 | 43.75 | 43.29 | 43.44 | 5,481,001 | +0.08(+0.19%) |
Apr 12, 2004 | 43.53 | 43.53 | 43.09 | 43.36 | 2,419,774 | +0.21(+0.48%) |
Apr 08, 2004 | 43.80 | 43.95 | 42.74 | 43.16 | 5,733,656 | -0.33(-0.75%) |
Apr 07, 2004 | 43.08 | 43.79 | 42.90 | 43.48 | 6,247,584 | +0.39(+0.90%) |
Apr 06, 2004 | 43.01 | 43.23 | 42.68 | 43.09 | 3,273,980 | -0.23(-0.54%) |
Apr 05, 2004 | 43.20 | 43.34 | 42.81 | 43.33 | 5,914,009 | +0.28(+0.66%) |
Apr 02, 2004 | 43.11 | 43.48 | 42.89 | 43.04 | 7,858,160 | +0.69(+1.63%) |
Apr 01, 2004 | 42.23 | 42.56 | 41.98 | 42.35 | 8,533,130 | +0.44(+1.05%) |
Mar 31, 2004 | 42.57 | 42.83 | 41.85 | 41.92 | 9,497,784 | +0.69(+1.67%) |
Mar 30, 2004 | 41.35 | 41.46 | 40.97 | 41.23 | 5,497,280 | +0.13(+0.30%) |
Mar 29, 2004 | 40.88 | 41.40 | 40.83 | 41.10 | 6,771,887 | +0.38(+0.92%) |
Mar 26, 2004 | 40.98 | 41.15 | 40.51 | 40.73 | 8,011,381 | -0.31(-0.76%) |
Mar 25, 2004 | 41.66 | 41.66 | 40.42 | 41.04 | 10,108,433 | -0.62(-1.49%) |
Mar 24, 2004 | 42.39 | 42.46 | 41.38 | 41.66 | 7,927,588 | -0.66(-1.57%) |
Mar 23, 2004 | 42.76 | 43.08 | 42.30 | 42.32 | 5,097,150 | -0.26(-0.60%) |
Mar 22, 2004 | 43.00 | 43.38 | 42.44 | 42.58 | 5,209,672 | -0.42(-0.98%) |
Mar 19, 2004 | 43.49 | 43.65 | 42.94 | 43.00 | 4,811,776 | -0.75(-1.70%) |
Mar 18, 2004 | 43.42 | 43.96 | 43.24 | 43.75 | 4,609,876 | -0.01(-0.01%) |
Mar 17, 2004 | 44.20 | 44.22 | 43.45 | 43.75 | 5,483,874 | -0.53(-1.19%) |
Mar 16, 2004 | 43.86 | 44.47 | 43.86 | 44.28 | 4,866,521 | +0.62(+1.42%) |
Mar 15, 2004 | 44.07 | 44.18 | 43.48 | 43.66 | 4,932,597 | -0.78(-1.76%) |
Mar 12, 2004 | 43.61 | 44.44 | 43.44 | 44.44 | 4,882,481 | +1.10(+2.54%) |
Mar 11, 2004 | 44.16 | 44.30 | 43.23 | 43.34 | 6,143,043 | -0.83(-1.87%) |
Mar 10, 2004 | 45.05 | 45.10 | 44.07 | 44.17 | 6,249,659 | -0.85(-1.89%) |
Mar 09, 2004 | 45.66 | 45.80 | 44.35 | 45.02 | 7,846,030 | -0.60(-1.31%) |
Mar 08, 2004 | 46.11 | 46.35 | 45.56 | 45.61 | 3,187,315 | -0.41(-0.90%) |
Mar 05, 2004 | 45.74 | 46.26 | 45.57 | 46.03 | 3,590,318 | +0.21(+0.46%) |
Mar 04, 2004 | 45.83 | 45.84 | 45.22 | 45.81 | 3,304,944 | +0.03(+0.05%) |
Mar 03, 2004 | 45.49 | 45.85 | 44.98 | 45.79 | 2,602,362 | +0.28(+0.62%) |
Mar 02, 2004 | 45.93 | 46.24 | 45.26 | 45.51 | 3,066,972 | -0.51(-1.10%) |
Mar 01, 2004 | 46.27 | 46.27 | 45.71 | 46.01 | 5,265,853 | -0.31(-0.68%) |
Feb 27, 2004 | 43.86 | 46.65 | 43.86 | 46.33 | 5,144,872 | +0.21(+0.46%) |
Feb 26, 2004 | 45.77 | 46.13 | 45.71 | 46.11 | 3,914,635 | +0.51(+1.11%) |
Feb 25, 2004 | 45.50 | 45.65 | 45.36 | 45.61 | 4,275,184 | +0.26(+0.58%) |
Feb 24, 2004 | 45.09 | 45.42 | 44.75 | 45.34 | 4,252,360 | +0.22(+0.49%) |
Feb 23, 2004 | 45.41 | 45.52 | 44.96 | 45.12 | 2,913,273 | -0.28(-0.62%) |
Feb 20, 2004 | 45.54 | 45.89 | 45.21 | 45.41 | 3,459,761 | -0.11(-0.25%) |
Feb 19, 2004 | 45.56 | 46.08 | 45.36 | 45.52 | 5,400,081 | +0.12(+0.26%) |
Feb 18, 2004 | 45.64 | 45.73 | 45.14 | 45.40 | 3,994,757 | -0.31(-0.69%) |
Feb 17, 2004 | 46.06 | 46.09 | 45.51 | 45.71 | 3,782,961 | -0.34(-0.73%) |
Feb 13, 2004 | 46.11 | 46.15 | 45.58 | 46.05 | 3,890,535 | -0.05(-0.11%) |
Feb 12, 2004 | 46.80 | 46.80 | 45.96 | 46.10 | 9,225,976 | -0.70(-1.50%) |
Feb 11, 2004 | 46.46 | 46.80 | 46.21 | 46.80 | 7,140,416 | +0.10(+0.21%) |
Feb 10, 2004 | 45.88 | 46.81 | 45.71 | 46.70 | 8,574,149 | +0.83(+1.80%) |
Feb 09, 2004 | 45.68 | 46.04 | 45.27 | 45.88 | 5,899,326 | +0.23(+0.51%) |
Feb 06, 2004 | 44.77 | 45.67 | 44.65 | 45.64 | 7,098,759 | +0.88(+1.96%) |
Feb 05, 2004 | 44.48 | 44.80 | 44.18 | 44.77 | 6,305,840 | +0.60(+1.35%) |
Feb 04, 2004 | 43.48 | 44.25 | 43.26 | 44.17 | 7,612,208 | +0.69(+1.59%) |
Feb 03, 2004 | 43.26 | 43.65 | 42.93 | 43.48 | 4,438,939 | +0.22(+0.51%) |
Feb 02, 2004 | 42.47 | 43.80 | 42.30 | 43.26 | 5,776,270 | +0.63(+1.48%) |
Jan 30, 2004 | 42.95 | 42.95 | 42.11 | 42.63 | 4,880,406 | -0.23(-0.53%) |
Jan 29, 2004 | 41.82 | 42.97 | 41.70 | 42.86 | 7,217,505 | +0.93(+2.21%) |
Jan 28, 2004 | 42.98 | 43.06 | 41.79 | 41.93 | 8,080,809 | -0.96(-2.24%) |
Jan 27, 2004 | 43.16 | 43.46 | 42.82 | 42.89 | 5,976,096 | -0.28(-0.64%) |
Jan 26, 2004 | 43.24 | 43.48 | 43.01 | 43.16 | 7,230,752 | -0.36(-0.82%) |
Jan 23, 2004 | 44.47 | 44.48 | 43.28 | 43.52 | 6,283,336 | -0.93(-2.10%) |
Jan 22, 2004 | 44.20 | 44.50 | 44.01 | 44.45 | 5,496,802 | +0.09(+0.21%) |
Jan 21, 2004 | 43.71 | 44.36 | 43.29 | 44.36 | 6,183,902 | +0.66(+1.51%) |
Jan 20, 2004 | 43.92 | 43.98 | 43.61 | 43.70 | 5,754,564 | -0.19(-0.44%) |
Jan 16, 2004 | 43.73 | 43.96 | 43.64 | 43.90 | 6,763,428 | +0.34(+0.79%) |
Jan 15, 2004 | 43.43 | 43.56 | 43.08 | 43.55 | 5,355,391 | +0.19(+0.45%) |
Jan 14, 2004 | 42.82 | 43.51 | 42.61 | 43.36 | 6,163,951 | +0.38(+0.87%) |
Jan 13, 2004 | 43.05 | 43.18 | 42.73 | 42.98 | 5,844,900 | -0.14(-0.33%) |
Jan 12, 2004 | 42.57 | 43.29 | 42.48 | 43.13 | 7,230,592 | +0.78(+1.85%) |
Jan 09, 2004 | 42.54 | 42.72 | 42.28 | 42.34 | 7,131,797 | -0.33(-0.76%) |
Jan 08, 2004 | 43.59 | 43.66 | 42.57 | 42.67 | 9,188,310 | -1.08(-2.46%) |
Jan 07, 2004 | 43.58 | 43.78 | 43.39 | 43.75 | 6,920,639 | -0.19(-0.44%) |
Jan 06, 2004 | 43.86 | 44.01 | 43.55 | 43.94 | 8,616,444 | -0.04(-0.09%) |
Jan 05, 2004 | 44.11 | 44.61 | 43.80 | 43.98 | 10,811,973 | -0.66(-1.47%) |
Jan 02, 2004 | 44.39 | 45.21 | 44.30 | 44.64 | 6,034,352 | +0.57(+1.29%) |
Dec 31, 2003 | 44.42 | 44.45 | 43.88 | 44.06 | 5,719,930 | -0.38(-0.85%) |
Dec 30, 2003 | 44.89 | 44.95 | 44.27 | 44.44 | 4,963,082 | -0.43(-0.96%) |
Dec 29, 2003 | 44.67 | 44.87 | 44.25 | 44.87 | 4,248,370 | +0.63(+1.42%) |
Dec 26, 2003 | 44.27 | 44.53 | 44.17 | 44.25 | 789,087 | +0.08(+0.17%) |
Dec 24, 2003 | 44.18 | 44.35 | 44.14 | 44.17 | 2,308,050 | -0.01(-0.03%) |
Dec 23, 2003 | 44.95 | 45.23 | 43.85 | 44.18 | 7,652,429 | -1.05(-2.33%) |
Dec 22, 2003 | 46.06 | 46.06 | 44.99 | 45.24 | 5,949,442 | -1.06(-2.29%) |
Dec 19, 2003 | 45.96 | 46.30 | 45.59 | 46.30 | 6,004,825 | +0.48(+1.05%) |
Dec 18, 2003 | 45.41 | 45.90 | 45.36 | 45.81 | 4,435,587 | +0.40(+0.88%) |
Dec 17, 2003 | 45.60 | 45.82 | 45.23 | 45.41 | 4,314,287 | -0.51(-1.11%) |
Dec 16, 2003 | 44.92 | 45.92 | 44.91 | 45.92 | 5,748,339 | +1.00(+2.23%) |
Dec 15, 2003 | 45.54 | 45.61 | 44.95 | 44.92 | 3,953,260 | -0.31(-0.69%) |
Dec 12, 2003 | 44.92 | 45.23 | 44.47 | 45.23 | 4,776,503 | +0.24(+0.54%) |
Dec 11, 2003 | 44.42 | 45.17 | 44.21 | 44.99 | 5,834,526 | +0.88(+1.99%) |
Dec 10, 2003 | 44.20 | 44.38 | 43.93 | 44.11 | 5,667,739 | -0.09(-0.21%) |
Dec 09, 2003 | 43.94 | 44.20 | 43.61 | 44.20 | 5,512,762 | +0.33(+0.74%) |
Dec 08, 2003 | 43.11 | 43.92 | 42.89 | 43.88 | 5,074,167 | +0.77(+1.79%) |
Dec 05, 2003 | 42.96 | 43.17 | 42.77 | 43.11 | 2,905,452 | -0.13(-0.30%) |
Dec 04, 2003 | 43.44 | 43.67 | 42.81 | 43.24 | 3,915,434 | +0.02(+0.04%) |
Dec 03, 2003 | 43.61 | 43.97 | 43.22 | 43.22 | 3,887,503 | -0.33(-0.75%) |
Dec 02, 2003 | 43.58 | 44.29 | 43.44 | 43.55 | 6,448,368 | -0.50(-1.14%) |
Dec 01, 2003 | 43.02 | 44.17 | 42.92 | 44.05 | 6,750,181 | +0.94(+2.18%) |
Nov 28, 2003 | 43.42 | 43.43 | 42.82 | 43.11 | 3,760,297 | -0.31(-0.72%) |
Nov 26, 2003 | 43.83 | 43.83 | 42.85 | 43.42 | 10,134,928 | -0.86(-1.94%) |
Nov 25, 2003 | 44.23 | 44.47 | 43.96 | 44.28 | 5,446,047 | +0.11(+0.24%) |
Nov 24, 2003 | 43.93 | 44.45 | 43.89 | 44.17 | 5,758,235 | +0.56(+1.28%) |
Nov 21, 2003 | 44.82 | 44.99 | 43.49 | 43.61 | 10,421,419 | -1.20(-2.68%) |
Nov 20, 2003 | 45.12 | 45.46 | 44.75 | 44.82 | 5,311,021 | -0.63(-1.39%) |
Nov 19, 2003 | 44.55 | 45.61 | 44.36 | 45.45 | 7,125,572 | +1.00(+2.26%) |
Nov 18, 2003 | 44.30 | 45.03 | 44.23 | 44.45 | 5,125,879 | +0.15(+0.34%) |
Nov 17, 2003 | 44.52 | 44.78 | 43.55 | 44.30 | 7,278,953 | -0.36(-0.81%) |
Nov 14, 2003 | 43.61 | 45.07 | 43.36 | 44.66 | 15,286,344 | +1.40(+3.23%) |
Nov 13, 2003 | 41.48 | 43.61 | 41.35 | 43.26 | 11,809,186 | +1.79(+4.32%) |
Nov 12, 2003 | 40.73 | 41.80 | 40.44 | 41.47 | 5,818,406 | +0.73(+1.78%) |
Nov 11, 2003 | 41.06 | 41.06 | 40.72 | 40.74 | 3,065,855 | -0.31(-0.76%) |
Nov 10, 2003 | 41.09 | 41.26 | 40.89 | 41.06 | 2,992,596 | -0.20(-0.49%) |
Nov 07, 2003 | 41.62 | 41.95 | 41.05 | 41.26 | 4,272,151 | -0.33(-0.80%) |
Nov 06, 2003 | 41.29 | 41.50 | 41.10 | 41.59 | 3,908,411 | +0.21(+0.51%) |
Nov 05, 2003 | 41.27 | 41.38 | 40.73 | 41.38 | 4,441,173 | +0.53(+1.30%) |
Nov 04, 2003 | 41.27 | 41.35 | 40.71 | 40.84 | 4,531,510 | -0.76(-1.82%) |
Nov 03, 2003 | 41.74 | 41.95 | 41.67 | 41.60 | 2,557,968 | -0.11(-0.26%) |
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,022 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,374 | +0.17(+0.41%) |
Oct 29, 2003 | 42.14 | 42.14 | 41.36 | 41.43 | 5,062,356 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,492 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,688 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,415 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,099 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,615 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,373 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,305 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,434,948 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,888 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,446 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,534 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.22 | 38.82 | 38.87 | 2,242,771 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,382 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,121,963 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,143 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,498 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,886 | +0.02(+0.05%) |
Oct 03, 2003 | 40.26 | 40.27 | 39.69 | 39.72 | 5,979,607 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,015 | +0.31(+0.79%) |