Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 77.88 | 78.41 | 77.77 | 78.41 | 2,121,370 | +0.49(+0.63%) |
Oct 28, 2004 | 77.27 | 77.92 | 76.31 | 77.92 | 1,999,346 | +0.65(+0.85%) |
Oct 27, 2004 | 76.25 | 77.49 | 75.83 | 77.26 | 1,900,680 | +1.02(+1.33%) |
Oct 26, 2004 | 74.90 | 76.25 | 74.61 | 76.25 | 1,997,835 | +1.44(+1.92%) |
Oct 25, 2004 | 75.21 | 75.71 | 74.60 | 74.81 | 2,245,487 | -0.72(-0.96%) |
Oct 22, 2004 | 76.98 | 77.44 | 75.45 | 75.53 | 1,963,900 | -1.44(-1.87%) |
Oct 21, 2004 | 75.61 | 77.41 | 75.61 | 76.97 | 3,278,514 | +1.36(+1.80%) |
Oct 20, 2004 | 74.52 | 75.61 | 74.25 | 75.61 | 1,627,461 | +1.09(+1.47%) |
Oct 19, 2004 | 74.78 | 75.74 | 74.52 | 74.52 | 1,745,186 | -0.26(-0.35%) |
Oct 18, 2004 | 74.18 | 74.97 | 73.42 | 74.78 | 1,632,342 | +0.60(+0.81%) |
Oct 15, 2004 | 73.23 | 74.41 | 73.23 | 74.17 | 3,220,988 | +1.03(+1.41%) |
Oct 14, 2004 | 73.42 | 73.72 | 72.89 | 73.14 | 1,490,677 | +0.06(+0.08%) |
Oct 13, 2004 | 74.90 | 75.36 | 72.77 | 73.08 | 2,211,901 | -1.69(-2.26%) |
Oct 12, 2004 | 74.40 | 74.84 | 73.73 | 74.77 | 1,257,668 | +0.38(+0.51%) |
Oct 11, 2004 | 74.30 | 74.67 | 73.79 | 74.39 | 906,237 | +0.44(+0.59%) |
Oct 08, 2004 | 74.73 | 74.73 | 73.59 | 73.95 | 1,276,727 | -0.78(-1.05%) |
Oct 07, 2004 | 75.55 | 75.72 | 74.60 | 74.73 | 1,382,017 | -1.24(-1.63%) |
Oct 06, 2004 | 75.36 | 76.02 | 75.24 | 75.97 | 1,142,500 | +0.77(+1.03%) |
Oct 05, 2004 | 75.41 | 75.68 | 74.88 | 75.20 | 1,408,049 | -0.22(-0.29%) |
Oct 04, 2004 | 74.84 | 75.54 | 74.71 | 75.41 | 2,012,478 | +1.19(+1.60%) |
Oct 01, 2004 | 73.98 | 74.69 | 73.74 | 74.23 | 1,947,979 | +0.49(+0.67%) |
Sep 30, 2004 | 73.18 | 73.96 | 72.69 | 73.73 | 2,244,325 | +0.56(+0.76%) |
Sep 29, 2004 | 73.27 | 73.27 | 72.39 | 73.18 | 1,660,814 | -0.14(-0.19%) |
Sep 28, 2004 | 73.61 | 73.77 | 72.88 | 73.31 | 1,281,608 | -0.17(-0.23%) |
Sep 27, 2004 | 72.84 | 73.70 | 72.55 | 73.49 | 1,935,777 | +0.70(+0.96%) |
Sep 24, 2004 | 71.85 | 73.16 | 71.85 | 72.79 | 2,202,372 | +0.54(+0.75%) |
Sep 23, 2004 | 72.45 | 72.99 | 72.03 | 72.25 | 3,039,461 | -1.08(-1.47%) |
Sep 22, 2004 | 75.02 | 75.29 | 72.82 | 73.32 | 5,477,167 | -2.99(-3.92%) |
Sep 21, 2004 | 75.59 | 76.41 | 75.32 | 76.32 | 2,586,691 | +0.12(+0.16%) |
Sep 20, 2004 | 75.73 | 76.50 | 75.55 | 76.20 | 2,164,486 | +0.38(+0.50%) |
Sep 17, 2004 | 75.21 | 75.82 | 75.15 | 75.82 | 2,384,944 | +0.96(+1.28%) |
Sep 16, 2004 | 74.06 | 74.86 | 73.83 | 74.86 | 1,256,970 | +0.96(+1.30%) |
Sep 15, 2004 | 74.29 | 74.46 | 73.80 | 73.90 | 1,416,184 | -0.39(-0.52%) |
Sep 14, 2004 | 74.43 | 74.44 | 73.76 | 74.29 | 1,744,023 | -0.15(-0.20%) |
Sep 13, 2004 | 73.98 | 74.58 | 73.64 | 74.43 | 1,656,979 | +0.72(+0.98%) |
Sep 10, 2004 | 72.84 | 73.86 | 72.62 | 73.71 | 2,417,949 | +1.47(+2.04%) |
Sep 09, 2004 | 72.37 | 72.45 | 71.88 | 72.24 | 1,245,000 | +0.10(+0.14%) |
Sep 08, 2004 | 72.20 | 72.44 | 72.01 | 72.13 | 1,069,169 | -0.32(-0.44%) |
Sep 07, 2004 | 71.85 | 72.57 | 71.85 | 72.45 | 1,431,989 | +1.02(+1.43%) |
Sep 03, 2004 | 71.64 | 71.87 | 71.13 | 71.43 | 977,824 | -0.28(-0.38%) |
Sep 02, 2004 | 70.99 | 71.84 | 70.91 | 71.70 | 1,759,248 | +0.90(+1.28%) |
Sep 01, 2004 | 70.82 | 71.34 | 70.46 | 70.80 | 2,001,902 | +0.25(+0.35%) |
Aug 31, 2004 | 70.26 | 70.66 | 69.92 | 70.55 | 1,403,168 | +0.64(+0.91%) |
Aug 30, 2004 | 69.70 | 70.50 | 69.70 | 69.91 | 1,263,246 | -0.07(-0.10%) |
Aug 27, 2004 | 70.37 | 70.54 | 69.83 | 69.98 | 1,567,959 | -0.18(-0.26%) |
Aug 26, 2004 | 70.60 | 70.94 | 69.68 | 70.16 | 1,873,021 | -0.40(-0.57%) |
Aug 25, 2004 | 70.51 | 71.07 | 69.98 | 70.57 | 1,839,087 | +0.25(+0.35%) |
Aug 24, 2004 | 69.96 | 70.60 | 69.72 | 70.32 | 2,446,537 | +0.66(+0.95%) |
Aug 23, 2004 | 70.04 | 70.85 | 68.99 | 69.66 | 4,005,781 | +1.42(+2.08%) |
Aug 20, 2004 | 67.71 | 68.37 | 67.07 | 68.24 | 1,503,577 | +0.60(+0.89%) |
Aug 19, 2004 | 68.10 | 68.31 | 67.19 | 67.63 | 937,266 | -0.60(-0.88%) |
Aug 18, 2004 | 67.66 | 68.33 | 67.36 | 68.24 | 1,014,432 | +0.58(+0.85%) |
Aug 17, 2004 | 67.91 | 68.47 | 67.52 | 67.66 | 1,335,299 | +0.05(+0.08%) |
Aug 16, 2004 | 65.83 | 67.61 | 65.83 | 67.61 | 1,834,903 | +1.84(+2.80%) |
Aug 13, 2004 | 66.56 | 66.97 | 65.61 | 65.77 | 1,271,846 | -0.79(-1.19%) |
Aug 12, 2004 | 67.55 | 67.61 | 65.97 | 66.56 | 1,435,824 | -1.15(-1.70%) |
Aug 11, 2004 | 67.76 | 68.09 | 66.76 | 67.71 | 1,841,759 | -0.28(-0.40%) |
Aug 10, 2004 | 66.79 | 67.99 | 66.73 | 67.99 | 1,225,128 | +1.45(+2.19%) |
Aug 09, 2004 | 67.07 | 67.48 | 66.53 | 66.53 | 1,279,051 | -0.71(-1.05%) |
Aug 06, 2004 | 67.38 | 67.72 | 66.69 | 67.24 | 1,989,467 | -0.96(-1.40%) |
Aug 05, 2004 | 70.28 | 70.28 | 68.19 | 68.19 | 1,830,487 | -1.92(-2.74%) |
Aug 04, 2004 | 70.00 | 70.55 | 69.45 | 70.11 | 1,520,776 | -0.28(-0.40%) |
Aug 03, 2004 | 70.96 | 71.25 | 70.23 | 70.40 | 1,059,988 | -0.55(-0.78%) |
Aug 02, 2004 | 70.30 | 71.21 | 69.91 | 70.95 | 1,546,227 | +0.49(+0.70%) |
Jul 30, 2004 | 70.49 | 70.49 | 69.93 | 70.46 | 983,403 | -0.03(-0.05%) |
Jul 29, 2004 | 69.88 | 70.53 | 69.43 | 70.49 | 1,643,266 | +0.62(+0.89%) |
Jul 28, 2004 | 69.01 | 70.10 | 68.42 | 69.87 | 1,618,977 | +0.64(+0.92%) |
Jul 27, 2004 | 69.18 | 69.70 | 68.53 | 69.23 | 1,474,291 | +0.09(+0.12%) |
Jul 26, 2004 | 69.36 | 69.81 | 68.83 | 69.15 | 1,117,281 | -0.18(-0.26%) |
Jul 23, 2004 | 69.50 | 70.13 | 68.83 | 69.33 | 1,721,129 | -0.52(-0.74%) |
Jul 22, 2004 | 70.19 | 70.49 | 69.17 | 69.85 | 2,635,501 | -0.34(-0.49%) |
Jul 21, 2004 | 71.26 | 71.82 | 70.19 | 70.19 | 1,865,816 | -1.07(-1.50%) |
Jul 20, 2004 | 69.55 | 71.26 | 69.54 | 71.26 | 1,809,684 | +1.71(+2.46%) |
Jul 19, 2004 | 69.69 | 69.91 | 69.06 | 69.54 | 1,155,980 | +0.02(+0.02%) |
Jul 16, 2004 | 70.44 | 70.45 | 69.49 | 69.53 | 1,128,554 | -0.43(-0.61%) |
Jul 15, 2004 | 68.84 | 70.52 | 68.80 | 69.96 | 1,521,822 | +1.12(+1.62%) |
Jul 14, 2004 | 68.11 | 69.48 | 68.04 | 68.84 | 1,898,937 | +0.43(+0.63%) |
Jul 13, 2004 | 68.75 | 68.82 | 68.28 | 68.41 | 771,428 | -0.37(-0.54%) |
Jul 12, 2004 | 68.79 | 69.06 | 68.17 | 68.78 | 863,586 | -0.01(-0.01%) |
Jul 09, 2004 | 68.49 | 68.86 | 67.83 | 68.79 | 1,467,667 | +0.52(+0.77%) |
Jul 08, 2004 | 69.32 | 69.42 | 68.26 | 68.26 | 1,384,922 | -1.42(-2.04%) |
Jul 07, 2004 | 68.89 | 69.68 | 68.89 | 69.68 | 1,153,889 | +0.79(+1.15%) |
Jul 06, 2004 | 68.75 | 69.23 | 68.38 | 68.89 | 1,163,534 | -0.38(-0.55%) |
Jul 02, 2004 | 69.73 | 69.78 | 68.92 | 69.27 | 928,782 | -0.34(-0.49%) |
Jul 01, 2004 | 70.17 | 70.55 | 68.94 | 69.61 | 2,016,894 | -0.68(-0.97%) |
Jun 30, 2004 | 69.66 | 70.40 | 69.14 | 70.29 | 1,695,795 | +0.53(+0.76%) |
Jun 29, 2004 | 69.54 | 70.01 | 69.53 | 69.76 | 1,227,685 | +0.25(+0.36%) |
Jun 28, 2004 | 68.92 | 70.37 | 68.92 | 69.51 | 1,988,189 | +0.82(+1.19%) |
Jun 25, 2004 | 68.68 | 69.13 | 68.37 | 68.69 | 1,634,666 | +0.07(+0.10%) |
Jun 24, 2004 | 68.63 | 68.96 | 68.29 | 68.62 | 1,476,266 | -0.26(-0.37%) |
Jun 23, 2004 | 68.00 | 69.21 | 67.86 | 68.88 | 3,379,736 | +1.39(+2.07%) |
Jun 22, 2004 | 67.14 | 67.53 | 66.91 | 67.49 | 1,032,445 | +0.39(+0.58%) |
Jun 21, 2004 | 67.29 | 67.58 | 67.10 | 67.10 | 696,819 | -0.22(-0.32%) |
Jun 18, 2004 | 67.04 | 67.65 | 66.70 | 67.32 | 1,113,098 | +0.26(+0.39%) |
Jun 17, 2004 | 67.26 | 67.26 | 66.17 | 67.06 | 1,178,991 | -0.21(-0.31%) |
Jun 16, 2004 | 66.90 | 67.33 | 66.77 | 67.26 | 1,714,854 | +0.66(+0.99%) |
Jun 15, 2004 | 66.21 | 66.95 | 66.08 | 66.60 | 1,463,831 | +0.61(+0.93%) |
Jun 14, 2004 | 65.91 | 66.56 | 65.58 | 65.99 | 1,202,117 | -0.22(-0.32%) |
Jun 10, 2004 | 66.60 | 67.03 | 65.55 | 66.21 | 2,228,868 | +0.80(+1.22%) |
Jun 09, 2004 | 65.80 | 65.80 | 65.22 | 65.41 | 943,657 | -0.40(-0.60%) |
Jun 08, 2004 | 65.14 | 65.80 | 64.81 | 65.80 | 1,472,664 | +0.66(+1.02%) |
Jun 07, 2004 | 64.07 | 65.25 | 63.93 | 65.14 | 1,347,617 | +1.27(+1.99%) |
Jun 04, 2004 | 64.15 | 64.28 | 63.51 | 63.86 | 939,241 | +0.05(+0.08%) |
Jun 03, 2004 | 63.25 | 63.97 | 62.94 | 63.81 | 1,464,180 | +0.34(+0.53%) |
Jun 02, 2004 | 62.69 | 63.55 | 62.69 | 63.48 | 1,060,336 | +0.82(+1.30%) |
Jun 01, 2004 | 63.17 | 63.17 | 62.20 | 62.66 | 1,301,016 | -0.65(-1.03%) |
May 28, 2004 | 63.12 | 63.55 | 62.87 | 63.31 | 670,671 | +0.29(+0.46%) |
May 27, 2004 | 64.02 | 64.19 | 62.38 | 63.02 | 1,711,948 | -0.57(-0.89%) |
May 26, 2004 | 63.42 | 63.77 | 62.82 | 63.59 | 1,312,288 | +0.11(+0.18%) |
May 25, 2004 | 61.95 | 63.68 | 61.43 | 63.48 | 1,603,986 | +1.61(+2.60%) |
May 24, 2004 | 61.14 | 62.05 | 61.03 | 61.87 | 1,154,237 | +1.08(+1.78%) |
May 21, 2004 | 61.52 | 61.52 | 60.49 | 60.78 | 1,299,272 | -0.32(-0.52%) |
May 20, 2004 | 61.24 | 61.34 | 60.65 | 61.10 | 821,865 | -0.20(-0.32%) |
May 19, 2004 | 61.95 | 62.22 | 61.10 | 61.30 | 1,159,583 | -0.42(-0.68%) |
May 18, 2004 | 60.84 | 61.86 | 60.66 | 61.72 | 1,351,917 | +1.02(+1.67%) |
May 17, 2004 | 60.88 | 60.99 | 59.67 | 60.71 | 1,287,186 | -0.39(-0.63%) |
May 14, 2004 | 60.78 | 61.39 | 60.29 | 61.09 | 1,183,639 | +0.32(+0.52%) |
May 13, 2004 | 61.27 | 61.30 | 60.47 | 60.78 | 1,244,303 | -0.58(-0.94%) |
May 12, 2004 | 61.09 | 61.48 | 60.02 | 61.35 | 1,673,017 | +0.10(+0.17%) |
May 11, 2004 | 61.01 | 61.28 | 60.16 | 61.25 | 1,428,038 | +0.43(+0.71%) |
May 10, 2004 | 61.44 | 61.51 | 60.41 | 60.82 | 1,652,563 | -0.81(-1.31%) |
May 07, 2004 | 61.54 | 62.16 | 61.21 | 61.63 | 1,148,891 | -0.61(-0.98%) |
May 06, 2004 | 62.51 | 62.73 | 61.81 | 62.24 | 865,097 | -0.65(-1.04%) |
May 05, 2004 | 62.96 | 62.96 | 62.03 | 62.89 | 977,941 | +0.03(+0.04%) |
May 04, 2004 | 62.67 | 63.45 | 62.33 | 62.87 | 1,119,024 | +0.20(+0.32%) |
May 03, 2004 | 62.04 | 62.84 | 61.87 | 62.67 | 1,062,893 | +0.79(+1.28%) |
Apr 30, 2004 | 62.47 | 62.47 | 61.61 | 61.88 | 1,393,290 | -0.37(-0.59%) |
Apr 29, 2004 | 63.07 | 63.32 | 61.95 | 62.25 | 1,437,451 | -0.63(-1.00%) |
Apr 28, 2004 | 63.88 | 63.93 | 62.84 | 62.88 | 923,901 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.30 | 63.12 | 63.85 | 1,810,963 | +1.05(+1.67%) |
Apr 26, 2004 | 63.85 | 64.30 | 62.57 | 62.80 | 1,921,250 | -1.01(-1.58%) |
Apr 23, 2004 | 64.62 | 64.62 | 63.29 | 63.80 | 1,690,565 | -1.06(-1.63%) |
Apr 22, 2004 | 63.36 | 65.10 | 63.23 | 64.86 | 1,838,157 | +1.33(+2.10%) |
Apr 21, 2004 | 62.78 | 63.75 | 62.43 | 63.53 | 1,063,823 | +0.69(+1.10%) |
Apr 20, 2004 | 63.63 | 63.98 | 62.84 | 62.84 | 891,942 | -0.73(-1.15%) |
Apr 19, 2004 | 63.85 | 63.99 | 63.31 | 63.57 | 1,019,778 | -0.53(-0.83%) |
Apr 16, 2004 | 64.79 | 64.79 | 63.79 | 64.11 | 1,468,829 | -0.39(-0.60%) |
Apr 15, 2004 | 64.50 | 65.09 | 64.09 | 64.49 | 1,189,799 | +0.16(+0.25%) |
Apr 14, 2004 | 63.63 | 64.54 | 63.52 | 64.33 | 1,292,997 | +0.38(+0.59%) |
Apr 13, 2004 | 64.67 | 64.84 | 63.80 | 63.95 | 1,359,587 | -0.42(-0.65%) |
Apr 12, 2004 | 63.92 | 64.70 | 63.62 | 64.37 | 1,108,914 | +0.85(+1.34%) |
Apr 08, 2004 | 65.05 | 65.05 | 63.09 | 63.52 | 2,995,068 | -1.07(-1.65%) |
Apr 07, 2004 | 65.17 | 65.17 | 64.20 | 64.59 | 1,420,832 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.35 | 64.34 | 65.17 | 1,745,302 | +0.17(+0.26%) |
Apr 05, 2004 | 64.97 | 65.40 | 64.46 | 65.00 | 1,602,940 | -0.46(-0.70%) |
Apr 02, 2004 | 65.00 | 65.46 | 64.65 | 65.46 | 1,708,927 | +1.09(+1.70%) |
Apr 01, 2004 | 64.51 | 65.01 | 64.08 | 64.36 | 2,110,098 | -0.31(-0.48%) |
Mar 31, 2004 | 64.21 | 64.76 | 63.87 | 64.67 | 1,949,839 | +0.46(+0.72%) |
Mar 30, 2004 | 63.85 | 64.32 | 63.06 | 64.21 | 1,709,973 | +0.54(+0.85%) |
Mar 29, 2004 | 62.82 | 64.31 | 62.62 | 63.67 | 2,512,779 | +1.03(+1.65%) |
Mar 26, 2004 | 62.47 | 63.15 | 62.15 | 62.63 | 1,825,490 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.86 | 61.41 | 62.82 | 2,226,079 | +1.69(+2.76%) |
Mar 24, 2004 | 61.61 | 61.75 | 60.69 | 61.14 | 2,052,688 | -0.46(-0.75%) |
Mar 23, 2004 | 61.48 | 62.01 | 61.18 | 61.60 | 1,996,092 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.72 | 61.01 | 61.15 | 1,899,402 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 62.00 | 61.32 | 61.34 | 1,793,298 | -0.60(-0.97%) |
Mar 18, 2004 | 61.65 | 62.17 | 61.21 | 61.94 | 2,676,641 | +0.34(+0.54%) |
Mar 17, 2004 | 59.16 | 62.35 | 59.16 | 61.60 | 6,841,636 | +2.72(+4.62%) |
Mar 16, 2004 | 58.51 | 58.94 | 57.99 | 58.88 | 2,310,334 | +1.14(+1.98%) |
Mar 15, 2004 | 58.28 | 58.28 | 57.65 | 57.74 | 1,560,754 | -0.64(-1.09%) |
Mar 12, 2004 | 57.31 | 58.48 | 57.26 | 58.38 | 1,735,772 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.17 | 56.69 | 57.02 | 2,412,835 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.79 | 56.96 | 2,710,576 | -2.02(-3.43%) |
Mar 09, 2004 | 59.34 | 59.65 | 58.70 | 58.99 | 1,392,708 | -0.40(-0.68%) |
Mar 08, 2004 | 59.73 | 60.15 | 59.34 | 59.39 | 1,005,367 | -0.41(-0.69%) |
Mar 05, 2004 | 58.73 | 59.92 | 58.68 | 59.80 | 1,627,926 | +0.65(+1.09%) |
Mar 04, 2004 | 59.59 | 59.59 | 58.83 | 59.16 | 1,160,629 | -0.42(-0.71%) |
Mar 03, 2004 | 59.69 | 59.89 | 59.05 | 59.58 | 1,159,002 | -0.17(-0.29%) |
Mar 02, 2004 | 59.54 | 59.98 | 59.36 | 59.75 | 1,505,785 | +0.22(+0.38%) |
Mar 01, 2004 | 59.11 | 59.54 | 58.74 | 59.53 | 1,668,019 | +0.43(+0.73%) |
Feb 27, 2004 | 59.29 | 59.80 | 58.99 | 59.10 | 1,428,619 | -0.09(-0.15%) |
Feb 26, 2004 | 59.05 | 59.46 | 58.83 | 59.18 | 1,368,420 | +0.19(+0.32%) |
Feb 25, 2004 | 58.77 | 59.27 | 58.75 | 58.99 | 1,363,771 | -0.18(-0.31%) |
Feb 24, 2004 | 58.56 | 59.29 | 58.56 | 59.18 | 1,592,713 | +0.11(+0.19%) |
Feb 23, 2004 | 59.40 | 59.59 | 58.68 | 59.06 | 1,071,028 | -0.32(-0.54%) |
Feb 20, 2004 | 59.29 | 59.64 | 59.14 | 59.38 | 1,414,440 | +0.21(+0.35%) |
Feb 19, 2004 | 59.40 | 59.85 | 59.12 | 59.18 | 1,067,890 | +0.06(+0.10%) |
Feb 18, 2004 | 59.35 | 59.45 | 58.96 | 59.12 | 1,064,869 | -0.50(-0.84%) |
Feb 17, 2004 | 59.55 | 59.72 | 58.88 | 59.61 | 1,241,398 | +0.32(+0.54%) |
Feb 13, 2004 | 59.59 | 59.98 | 59.12 | 59.30 | 1,464,994 | -0.40(-0.66%) |
Feb 12, 2004 | 59.63 | 59.73 | 59.03 | 59.69 | 1,162,953 | -0.38(-0.63%) |
Feb 11, 2004 | 58.81 | 60.21 | 58.53 | 60.07 | 2,266,406 | +1.04(+1.76%) |
Feb 10, 2004 | 58.30 | 59.03 | 58.00 | 59.03 | 1,816,076 | +0.82(+1.40%) |
Feb 09, 2004 | 57.74 | 58.55 | 57.29 | 58.21 | 2,822,141 | +1.31(+2.30%) |
Feb 06, 2004 | 55.96 | 57.14 | 55.90 | 56.90 | 2,115,792 | +1.04(+1.86%) |
Feb 05, 2004 | 56.27 | 56.53 | 55.85 | 55.86 | 3,373,460 | -0.27(-0.48%) |
Feb 04, 2004 | 57.05 | 57.41 | 56.03 | 56.13 | 2,954,276 | -1.33(-2.31%) |
Feb 03, 2004 | 57.80 | 58.38 | 57.11 | 57.45 | 1,325,188 | -0.34(-0.60%) |
Feb 02, 2004 | 57.95 | 58.14 | 57.40 | 57.80 | 1,908,350 | -0.09(-0.16%) |
Jan 30, 2004 | 58.78 | 58.78 | 57.79 | 57.89 | 1,169,926 | -0.88(-1.49%) |
Jan 29, 2004 | 58.81 | 59.02 | 58.13 | 58.77 | 1,450,699 | -0.03(-0.06%) |
Jan 28, 2004 | 59.55 | 59.55 | 58.68 | 58.81 | 1,911,372 | -0.78(-1.31%) |
Jan 27, 2004 | 59.63 | 60.35 | 59.38 | 59.59 | 1,473,477 | -0.26(-0.43%) |
Jan 26, 2004 | 59.79 | 59.96 | 58.77 | 59.85 | 1,690,681 | -0.07(-0.11%) |
Jan 23, 2004 | 59.92 | 60.06 | 59.55 | 59.92 | 1,300,318 | +0.08(+0.13%) |
Jan 22, 2004 | 60.17 | 60.17 | 59.38 | 59.84 | 1,738,213 | -0.40(-0.66%) |
Jan 21, 2004 | 59.54 | 60.51 | 59.38 | 60.23 | 1,531,003 | +0.69(+1.16%) |
Jan 20, 2004 | 60.23 | 60.58 | 59.48 | 59.55 | 1,378,763 | -0.64(-1.06%) |
Jan 16, 2004 | 59.80 | 60.19 | 59.42 | 60.18 | 2,169,018 | +0.53(+0.89%) |
Jan 15, 2004 | 59.55 | 59.89 | 59.18 | 59.65 | 1,557,035 | +0.24(+0.41%) |
Jan 14, 2004 | 59.71 | 59.88 | 59.10 | 59.41 | 1,420,019 | +0.03(+0.06%) |
Jan 13, 2004 | 59.29 | 59.83 | 58.75 | 59.37 | 4,631,942 | +0.70(+1.19%) |
Jan 12, 2004 | 57.22 | 58.88 | 56.82 | 58.68 | 5,354,561 | +2.71(+4.84%) |
Jan 09, 2004 | 56.96 | 57.14 | 55.79 | 55.97 | 3,944,071 | -1.15(-2.02%) |
Jan 08, 2004 | 57.63 | 57.84 | 56.71 | 57.12 | 4,182,659 | -0.47(-0.82%) |
Jan 07, 2004 | 58.17 | 58.28 | 57.41 | 57.59 | 4,039,018 | -0.58(-0.99%) |
Jan 06, 2004 | 58.48 | 58.52 | 58.12 | 58.17 | 3,637,266 | -0.30(-0.52%) |
Jan 05, 2004 | 58.86 | 59.02 | 58.34 | 58.47 | 4,091,547 | +0.05(+0.09%) |
Jan 02, 2004 | 58.25 | 59.05 | 58.12 | 58.42 | 1,625,020 | +0.34(+0.58%) |
Dec 31, 2003 | 59.36 | 59.36 | 57.70 | 58.08 | 3,705,484 | -1.29(-2.17%) |
Dec 30, 2003 | 60.23 | 60.23 | 58.68 | 59.37 | 2,902,329 | -0.81(-1.34%) |
Dec 29, 2003 | 59.25 | 60.20 | 59.32 | 60.18 | 1,812,357 | +0.93(+1.57%) |
Dec 26, 2003 | 59.30 | 59.42 | 58.89 | 59.25 | 422,554 | +0.03(+0.06%) |
Dec 24, 2003 | 59.13 | 59.36 | 59.12 | 59.22 | 657,771 | -0.15(-0.25%) |
Dec 23, 2003 | 59.44 | 59.86 | 59.03 | 59.36 | 1,723,570 | -0.27(-0.45%) |
Dec 22, 2003 | 59.74 | 59.73 | 59.18 | 59.63 | 1,612,237 | -0.11(-0.19%) |
Dec 19, 2003 | 59.98 | 60.41 | 59.25 | 59.74 | 2,699,535 | -0.23(-0.39%) |
Dec 18, 2003 | 60.41 | 60.53 | 58.34 | 59.98 | 8,625,754 | -1.13(-1.84%) |
Dec 17, 2003 | 62.77 | 62.77 | 60.33 | 61.10 | 4,673,663 | -2.84(-4.44%) |
Dec 16, 2003 | 63.82 | 64.21 | 63.40 | 63.94 | 1,216,528 | +0.13(+0.20%) |
Dec 15, 2003 | 64.28 | 64.67 | 63.80 | 63.81 | 1,544,019 | +0.35(+0.56%) |
Dec 12, 2003 | 62.97 | 63.64 | 62.97 | 63.46 | 1,188,637 | +0.48(+0.77%) |
Dec 11, 2003 | 62.26 | 63.20 | 62.22 | 62.98 | 1,250,114 | +0.99(+1.60%) |
Dec 10, 2003 | 62.00 | 62.26 | 61.39 | 61.99 | 979,103 | +0.24(+0.39%) |
Dec 09, 2003 | 62.27 | 62.48 | 61.71 | 61.75 | 1,393,754 | -0.41(-0.66%) |
Dec 08, 2003 | 62.33 | 62.69 | 61.70 | 62.16 | 2,227,358 | -0.25(-0.40%) |
Dec 05, 2003 | 62.75 | 63.13 | 62.46 | 62.41 | 941,566 | -0.33(-0.52%) |
Dec 04, 2003 | 62.98 | 62.98 | 62.14 | 62.74 | 1,757,388 | -0.24(-0.38%) |
Dec 03, 2003 | 63.53 | 63.68 | 63.06 | 62.98 | 2,162,975 | -0.34(-0.53%) |
Dec 02, 2003 | 63.20 | 63.84 | 62.93 | 63.31 | 1,635,944 | +0.07(+0.11%) |
Dec 01, 2003 | 62.87 | 64.05 | 62.73 | 63.25 | 1,600,499 | +0.69(+1.10%) |
Nov 28, 2003 | 61.95 | 62.62 | 61.85 | 62.56 | 734,356 | +0.83(+1.34%) |
Nov 26, 2003 | 62.00 | 62.52 | 61.25 | 61.73 | 1,226,987 | -0.12(-0.19%) |
Nov 25, 2003 | 61.07 | 62.06 | 61.05 | 61.85 | 1,653,609 | +0.55(+0.90%) |
Nov 24, 2003 | 61.09 | 61.39 | 60.45 | 61.30 | 3,305,708 | +0.65(+1.08%) |
Nov 21, 2003 | 62.60 | 62.94 | 60.32 | 60.65 | 7,070,694 | -3.38(-5.28%) |
Nov 20, 2003 | 64.02 | 64.54 | 64.02 | 64.03 | 1,432,221 | -0.42(-0.65%) |
Nov 19, 2003 | 64.56 | 64.80 | 64.17 | 64.45 | 1,403,981 | -0.12(-0.19%) |
Nov 18, 2003 | 65.47 | 65.66 | 64.56 | 64.57 | 1,237,795 | -0.83(-1.28%) |
Nov 17, 2003 | 65.78 | 66.17 | 65.18 | 65.41 | 1,910,907 | -0.77(-1.16%) |
Nov 14, 2003 | 66.27 | 66.59 | 65.74 | 66.17 | 1,251,857 | -0.15(-0.23%) |
Nov 13, 2003 | 65.56 | 66.42 | 65.31 | 66.33 | 1,394,452 | +0.60(+0.92%) |
Nov 12, 2003 | 65.57 | 65.76 | 65.13 | 65.72 | 1,538,557 | +0.28(+0.42%) |
Nov 11, 2003 | 65.89 | 66.10 | 65.40 | 65.45 | 1,026,867 | -0.53(-0.81%) |
Nov 10, 2003 | 66.30 | 66.60 | 65.88 | 65.98 | 1,124,835 | -0.19(-0.29%) |
Nov 07, 2003 | 66.56 | 67.16 | 66.26 | 66.17 | 1,319,610 | -0.22(-0.34%) |
Nov 06, 2003 | 65.30 | 66.73 | 65.08 | 66.39 | 1,238,841 | +1.02(+1.57%) |
Nov 05, 2003 | 65.63 | 65.65 | 64.88 | 65.37 | 1,207,580 | -0.03(-0.05%) |
Nov 04, 2003 | 65.63 | 65.63 | 65.38 | 65.41 | 1,457,604 | -0.22(-0.34%) |