Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.60 | 40.39 | 39.52 | 40.35 | 1,081,996 | +0.45(+1.12%) |
Oct 28, 2004 | 39.31 | 40.19 | 39.20 | 39.90 | 1,074,840 | +0.41(+1.05%) |
Oct 27, 2004 | 39.47 | 39.96 | 39.31 | 39.49 | 1,533,348 | -0.17(-0.43%) |
Oct 26, 2004 | 38.28 | 39.66 | 38.18 | 39.66 | 1,146,010 | +1.60(+4.20%) |
Oct 25, 2004 | 38.62 | 38.64 | 38.00 | 38.06 | 841,162 | -0.68(-1.77%) |
Oct 22, 2004 | 38.91 | 39.11 | 38.58 | 38.74 | 763,877 | -0.02(-0.04%) |
Oct 21, 2004 | 39.01 | 39.02 | 38.51 | 38.76 | 729,137 | -0.45(-1.14%) |
Oct 20, 2004 | 38.54 | 39.24 | 38.13 | 39.21 | 1,221,474 | +0.68(+1.76%) |
Oct 19, 2004 | 39.06 | 39.16 | 38.40 | 38.53 | 985,975 | -0.53(-1.36%) |
Oct 18, 2004 | 38.24 | 39.21 | 38.16 | 39.06 | 683,338 | +0.38(+0.99%) |
Oct 15, 2004 | 38.74 | 38.89 | 38.19 | 38.67 | 1,153,817 | +0.28(+0.72%) |
Oct 14, 2004 | 38.62 | 39.05 | 38.35 | 38.40 | 1,167,478 | -0.09(-0.24%) |
Oct 13, 2004 | 39.64 | 39.64 | 38.35 | 38.49 | 1,208,333 | -1.15(-2.91%) |
Oct 12, 2004 | 39.07 | 39.66 | 38.93 | 39.64 | 675,011 | +0.51(+1.32%) |
Oct 11, 2004 | 39.04 | 39.26 | 38.99 | 39.13 | 607,614 | +0.08(+0.22%) |
Oct 08, 2004 | 39.45 | 39.45 | 38.90 | 39.04 | 1,134,951 | -0.40(-1.01%) |
Oct 07, 2004 | 40.27 | 40.27 | 39.35 | 39.44 | 924,433 | -1.01(-2.49%) |
Oct 06, 2004 | 39.97 | 40.47 | 39.94 | 40.45 | 931,979 | +0.60(+1.50%) |
Oct 05, 2004 | 40.00 | 40.31 | 39.80 | 39.85 | 1,523,460 | -0.50(-1.24%) |
Oct 04, 2004 | 40.50 | 40.62 | 40.27 | 40.35 | 1,111,141 | -0.27(-0.66%) |
Oct 01, 2004 | 39.66 | 40.62 | 39.66 | 40.62 | 1,583,311 | +0.88(+2.22%) |
Sep 30, 2004 | 39.01 | 40.36 | 38.96 | 39.74 | 2,800,231 | +0.63(+1.61%) |
Sep 29, 2004 | 39.43 | 39.44 | 38.89 | 39.11 | 1,362,123 | -0.36(-0.92%) |
Sep 28, 2004 | 39.47 | 39.66 | 39.30 | 39.47 | 1,245,805 | +0.09(+0.23%) |
Sep 27, 2004 | 39.33 | 39.56 | 39.22 | 39.37 | 752,557 | -0.26(-0.66%) |
Sep 24, 2004 | 38.82 | 39.83 | 38.82 | 39.64 | 895,808 | +0.74(+1.90%) |
Sep 23, 2004 | 38.91 | 39.22 | 38.86 | 38.90 | 952,927 | +0.04(+0.10%) |
Sep 22, 2004 | 39.44 | 39.57 | 38.86 | 38.86 | 823,987 | -0.96(-2.41%) |
Sep 21, 2004 | 39.12 | 39.84 | 39.00 | 39.82 | 871,478 | +0.68(+1.73%) |
Sep 20, 2004 | 39.31 | 39.40 | 38.83 | 39.14 | 752,817 | +0.02(+0.06%) |
Sep 17, 2004 | 39.20 | 39.51 | 39.04 | 39.12 | 1,529,055 | -0.08(-0.20%) |
Sep 16, 2004 | 39.48 | 39.52 | 39.04 | 39.20 | 741,367 | -0.28(-0.72%) |
Sep 15, 2004 | 39.27 | 39.62 | 39.22 | 39.48 | 1,107,107 | -0.03(-0.08%) |
Sep 14, 2004 | 38.62 | 39.52 | 38.61 | 39.51 | 1,572,121 | +0.90(+2.33%) |
Sep 13, 2004 | 38.51 | 38.77 | 38.31 | 38.61 | 1,244,113 | +0.02(+0.06%) |
Sep 10, 2004 | 38.66 | 38.78 | 38.29 | 38.59 | 815,140 | -0.12(-0.32%) |
Sep 09, 2004 | 38.93 | 39.13 | 38.44 | 38.71 | 920,659 | -0.19(-0.49%) |
Sep 08, 2004 | 38.81 | 39.31 | 38.56 | 38.91 | 1,338,964 | +0.05(+0.12%) |
Sep 07, 2004 | 38.31 | 38.90 | 38.20 | 38.86 | 1,051,290 | +0.84(+2.20%) |
Sep 03, 2004 | 38.42 | 38.66 | 37.97 | 38.02 | 957,871 | -0.33(-0.86%) |
Sep 02, 2004 | 37.43 | 38.41 | 37.24 | 38.35 | 893,857 | +0.88(+2.36%) |
Sep 01, 2004 | 36.88 | 37.55 | 36.80 | 37.47 | 1,063,650 | +0.48(+1.31%) |
Aug 31, 2004 | 36.05 | 37.06 | 36.05 | 36.98 | 1,290,823 | +0.86(+2.38%) |
Aug 30, 2004 | 36.38 | 36.52 | 36.08 | 36.12 | 695,829 | -0.26(-0.72%) |
Aug 27, 2004 | 36.42 | 36.57 | 36.21 | 36.38 | 960,473 | -0.03(-0.08%) |
Aug 26, 2004 | 36.89 | 36.95 | 36.42 | 36.42 | 1,184,913 | -0.38(-1.04%) |
Aug 25, 2004 | 36.74 | 36.98 | 36.60 | 36.80 | 1,463,219 | +0.04(+0.10%) |
Aug 24, 2004 | 36.76 | 37.05 | 36.55 | 36.76 | 1,150,434 | +0.00(+0.00%) |
Aug 23, 2004 | 36.99 | 37.02 | 36.55 | 36.76 | 1,239,429 | -0.44(-1.18%) |
Aug 20, 2004 | 36.93 | 37.20 | 36.82 | 37.20 | 1,010,045 | +0.37(+1.00%) |
Aug 19, 2004 | 36.75 | 36.89 | 36.55 | 36.83 | 1,778,476 | +0.05(+0.15%) |
Aug 18, 2004 | 36.28 | 36.85 | 36.01 | 36.78 | 2,227,096 | +0.35(+0.95%) |
Aug 17, 2004 | 36.66 | 36.72 | 36.15 | 36.43 | 2,255,460 | -0.14(-0.38%) |
Aug 16, 2004 | 36.51 | 36.95 | 36.23 | 36.57 | 1,645,503 | -0.08(-0.21%) |
Aug 13, 2004 | 36.93 | 37.09 | 36.42 | 36.65 | 890,994 | -0.27(-0.73%) |
Aug 12, 2004 | 37.08 | 37.24 | 36.68 | 36.91 | 1,760,260 | -0.13(-0.35%) |
Aug 11, 2004 | 36.24 | 37.08 | 35.98 | 37.05 | 1,549,352 | +0.65(+1.80%) |
Aug 10, 2004 | 35.82 | 36.41 | 35.66 | 36.39 | 1,272,347 | +0.72(+2.03%) |
Aug 09, 2004 | 35.72 | 36.06 | 35.63 | 35.67 | 765,048 | -0.16(-0.45%) |
Aug 06, 2004 | 36.12 | 36.31 | 35.08 | 35.83 | 1,548,701 | -0.67(-1.83%) |
Aug 05, 2004 | 37.08 | 37.10 | 36.42 | 36.50 | 1,207,682 | -0.50(-1.35%) |
Aug 04, 2004 | 36.93 | 37.21 | 36.75 | 37.00 | 1,797,992 | +0.05(+0.15%) |
Aug 03, 2004 | 36.60 | 37.01 | 36.60 | 36.95 | 1,081,345 | +0.38(+1.05%) |
Aug 02, 2004 | 35.97 | 36.70 | 35.97 | 36.56 | 1,459,576 | +0.26(+0.72%) |
Jul 30, 2004 | 35.88 | 36.43 | 35.88 | 36.30 | 1,256,474 | +0.11(+0.30%) |
Jul 29, 2004 | 36.20 | 36.28 | 35.78 | 36.19 | 1,349,763 | +0.07(+0.19%) |
Jul 28, 2004 | 36.38 | 36.63 | 35.48 | 36.12 | 1,266,492 | -0.25(-0.70%) |
Jul 27, 2004 | 36.08 | 36.65 | 36.07 | 36.38 | 1,440,189 | +0.31(+0.85%) |
Jul 26, 2004 | 35.85 | 36.24 | 35.84 | 36.07 | 1,373,053 | +0.33(+0.92%) |
Jul 23, 2004 | 36.12 | 36.15 | 35.15 | 35.74 | 1,596,712 | -0.32(-0.87%) |
Jul 22, 2004 | 36.67 | 36.97 | 35.82 | 36.05 | 2,035,183 | -0.61(-1.66%) |
Jul 21, 2004 | 37.28 | 37.70 | 36.66 | 36.66 | 1,291,213 | -0.55(-1.47%) |
Jul 20, 2004 | 36.97 | 37.36 | 36.78 | 37.21 | 795,233 | +0.30(+0.81%) |
Jul 19, 2004 | 36.84 | 37.31 | 36.64 | 36.91 | 1,060,788 | +0.07(+0.19%) |
Jul 16, 2004 | 38.04 | 38.08 | 36.73 | 36.84 | 1,113,483 | -0.88(-2.32%) |
Jul 15, 2004 | 37.43 | 38.05 | 37.31 | 37.71 | 1,225,638 | +0.48(+1.28%) |
Jul 14, 2004 | 37.11 | 37.92 | 37.11 | 37.24 | 1,751,673 | -0.07(-0.19%) |
Jul 13, 2004 | 36.99 | 37.45 | 36.97 | 37.31 | 1,094,747 | +0.26(+0.71%) |
Jul 12, 2004 | 36.89 | 37.26 | 36.85 | 37.05 | 1,689,220 | +0.05(+0.12%) |
Jul 09, 2004 | 38.31 | 38.35 | 36.85 | 37.00 | 2,238,416 | -1.24(-3.24%) |
Jul 08, 2004 | 38.28 | 38.42 | 37.78 | 38.24 | 1,443,312 | -0.09(-0.24%) |
Jul 07, 2004 | 37.81 | 38.44 | 37.81 | 38.33 | 1,350,804 | +0.55(+1.46%) |
Jul 06, 2004 | 37.70 | 38.02 | 37.55 | 37.78 | 1,262,979 | -0.26(-0.69%) |
Jul 02, 2004 | 37.66 | 38.19 | 37.48 | 38.04 | 1,719,666 | +0.18(+0.49%) |
Jul 01, 2004 | 39.57 | 39.57 | 37.59 | 37.85 | 2,299,828 | -1.96(-4.92%) |
Jun 30, 2004 | 38.60 | 39.84 | 38.58 | 39.81 | 1,143,668 | +1.04(+2.68%) |
Jun 29, 2004 | 38.87 | 38.99 | 38.68 | 38.77 | 1,309,168 | -0.04(-0.10%) |
Jun 28, 2004 | 39.01 | 39.37 | 38.80 | 38.81 | 1,573,682 | -0.08(-0.22%) |
Jun 25, 2004 | 39.59 | 39.62 | 38.89 | 38.90 | 1,576,805 | -0.68(-1.73%) |
Jun 24, 2004 | 39.77 | 39.94 | 39.15 | 39.58 | 1,478,962 | -0.38(-0.94%) |
Jun 23, 2004 | 39.20 | 40.04 | 38.61 | 39.96 | 2,360,199 | -0.35(-0.86%) |
Jun 22, 2004 | 40.78 | 41.00 | 40.05 | 40.30 | 1,641,860 | -0.59(-1.45%) |
Jun 21, 2004 | 40.73 | 41.21 | 40.60 | 40.90 | 1,624,816 | +0.21(+0.51%) |
Jun 18, 2004 | 40.24 | 40.99 | 40.12 | 40.69 | 1,997,581 | +0.41(+1.03%) |
Jun 17, 2004 | 39.76 | 40.33 | 39.70 | 40.27 | 1,380,469 | +0.52(+1.31%) |
Jun 16, 2004 | 39.51 | 39.84 | 39.49 | 39.75 | 729,918 | +0.25(+0.64%) |
Jun 15, 2004 | 39.53 | 39.70 | 39.13 | 39.50 | 1,106,457 | +0.03(+0.08%) |
Jun 14, 2004 | 39.89 | 40.12 | 39.20 | 39.47 | 784,694 | -0.56(-1.40%) |
Jun 10, 2004 | 39.47 | 40.08 | 39.41 | 40.03 | 1,571,340 | +0.61(+1.56%) |
Jun 09, 2004 | 39.57 | 39.71 | 39.41 | 39.41 | 939,786 | -0.15(-0.39%) |
Jun 08, 2004 | 39.31 | 39.58 | 39.24 | 39.57 | 905,567 | +0.06(+0.16%) |
Jun 07, 2004 | 38.58 | 39.51 | 38.48 | 39.51 | 961,384 | +0.78(+2.02%) |
Jun 04, 2004 | 39.18 | 39.19 | 38.58 | 38.72 | 653,413 | -0.36(-0.92%) |
Jun 03, 2004 | 39.10 | 39.24 | 38.71 | 39.08 | 892,295 | -0.05(-0.14%) |
Jun 02, 2004 | 38.88 | 39.19 | 38.72 | 39.14 | 975,956 | +0.26(+0.67%) |
Jun 01, 2004 | 38.44 | 38.89 | 38.35 | 38.87 | 1,107,498 | +0.20(+0.52%) |
May 28, 2004 | 37.89 | 38.72 | 37.88 | 38.67 | 1,764,814 | +0.65(+1.70%) |
May 27, 2004 | 37.80 | 38.03 | 37.50 | 38.03 | 1,142,888 | +0.25(+0.67%) |
May 26, 2004 | 37.66 | 37.97 | 37.38 | 37.78 | 1,533,478 | +0.08(+0.22%) |
May 25, 2004 | 37.51 | 37.76 | 37.08 | 37.69 | 1,212,887 | +0.20(+0.53%) |
May 24, 2004 | 37.70 | 37.74 | 37.37 | 37.49 | 1,072,758 | +0.02(+0.04%) |
May 21, 2004 | 37.24 | 37.66 | 37.13 | 37.48 | 1,071,457 | +0.47(+1.27%) |
May 20, 2004 | 37.20 | 37.37 | 36.82 | 37.01 | 866,013 | +0.00(+0.00%) |
May 19, 2004 | 37.05 | 37.70 | 36.85 | 37.01 | 1,399,335 | +0.32(+0.86%) |
May 18, 2004 | 36.70 | 36.93 | 36.58 | 36.69 | 1,061,439 | -0.01(-0.02%) |
May 17, 2004 | 36.85 | 36.89 | 36.68 | 36.70 | 1,701,711 | -0.51(-1.36%) |
May 14, 2004 | 37.55 | 37.70 | 37.09 | 37.21 | 1,784,721 | -0.45(-1.18%) |
May 13, 2004 | 37.55 | 38.08 | 37.55 | 37.65 | 1,681,153 | -0.01(-0.02%) |
May 12, 2004 | 37.85 | 37.97 | 37.30 | 37.66 | 1,426,007 | -0.59(-1.55%) |
May 11, 2004 | 38.04 | 38.46 | 38.01 | 38.25 | 1,361,082 | +0.12(+0.30%) |
May 10, 2004 | 38.77 | 38.79 | 37.60 | 38.14 | 1,468,163 | -0.81(-2.09%) |
May 07, 2004 | 39.43 | 39.74 | 38.87 | 38.95 | 1,089,152 | -0.58(-1.48%) |
May 06, 2004 | 39.39 | 39.58 | 39.01 | 39.54 | 1,087,461 | -0.27(-0.68%) |
May 05, 2004 | 38.70 | 39.96 | 38.70 | 39.80 | 1,685,447 | +0.91(+2.35%) |
May 04, 2004 | 39.04 | 39.11 | 38.57 | 38.89 | 1,454,632 | -0.03(-0.08%) |
May 03, 2004 | 38.70 | 38.93 | 38.44 | 38.92 | 1,214,578 | +0.07(+0.18%) |
Apr 30, 2004 | 38.66 | 39.27 | 38.47 | 38.85 | 1,060,137 | +0.32(+0.84%) |
Apr 29, 2004 | 38.43 | 39.03 | 38.35 | 38.53 | 1,895,835 | +0.37(+0.97%) |
Apr 28, 2004 | 38.62 | 38.87 | 38.13 | 38.16 | 1,878,270 | -0.73(-1.88%) |
Apr 27, 2004 | 39.24 | 39.47 | 38.67 | 38.89 | 2,268,471 | -0.57(-1.44%) |
Apr 26, 2004 | 40.36 | 40.53 | 39.36 | 39.46 | 1,628,329 | -1.13(-2.78%) |
Apr 23, 2004 | 40.93 | 40.93 | 40.34 | 40.59 | 1,376,305 | -0.34(-0.83%) |
Apr 22, 2004 | 40.03 | 41.58 | 39.64 | 40.93 | 2,889,097 | +0.91(+2.27%) |
Apr 21, 2004 | 38.89 | 40.16 | 38.89 | 40.02 | 2,036,094 | +1.13(+2.91%) |
Apr 20, 2004 | 39.08 | 39.35 | 38.59 | 38.89 | 1,555,597 | +0.19(+0.50%) |
Apr 19, 2004 | 38.16 | 38.97 | 38.08 | 38.70 | 973,614 | +0.54(+1.41%) |
Apr 16, 2004 | 37.66 | 38.31 | 37.60 | 38.16 | 995,343 | +0.58(+1.55%) |
Apr 15, 2004 | 37.70 | 38.03 | 37.51 | 37.58 | 1,034,115 | -0.20(-0.53%) |
Apr 14, 2004 | 37.22 | 38.13 | 37.22 | 37.78 | 1,131,438 | +0.48(+1.28%) |
Apr 13, 2004 | 38.24 | 38.24 | 37.27 | 37.30 | 850,270 | -0.81(-2.14%) |
Apr 12, 2004 | 37.68 | 38.25 | 37.66 | 38.11 | 865,493 | +0.46(+1.22%) |
Apr 08, 2004 | 38.19 | 38.28 | 37.53 | 37.65 | 1,272,477 | -0.35(-0.91%) |
Apr 07, 2004 | 37.85 | 38.41 | 37.84 | 38.00 | 1,441,230 | -0.05(-0.12%) |
Apr 06, 2004 | 38.24 | 38.32 | 37.93 | 38.04 | 2,361,500 | -0.78(-2.02%) |
Apr 05, 2004 | 37.85 | 38.86 | 37.73 | 38.83 | 1,648,236 | +0.52(+1.36%) |
Apr 02, 2004 | 38.43 | 38.59 | 38.11 | 38.31 | 1,662,157 | +0.05(+0.12%) |
Apr 01, 2004 | 37.43 | 38.35 | 37.37 | 38.26 | 1,493,274 | +1.00(+2.68%) |
Mar 31, 2004 | 37.51 | 37.55 | 37.05 | 37.26 | 908,689 | -0.20(-0.53%) |
Mar 30, 2004 | 37.24 | 37.56 | 37.10 | 37.46 | 1,367,198 | +0.03(+0.08%) |
Mar 29, 2004 | 36.89 | 37.60 | 36.73 | 37.43 | 985,324 | +0.73(+1.99%) |
Mar 26, 2004 | 36.80 | 36.89 | 36.40 | 36.70 | 1,901,300 | -0.35(-0.93%) |
Mar 25, 2004 | 36.97 | 37.13 | 36.52 | 37.05 | 1,293,295 | +0.08(+0.21%) |
Mar 24, 2004 | 36.48 | 37.43 | 36.40 | 36.97 | 2,078,380 | +0.37(+1.01%) |
Mar 23, 2004 | 36.55 | 36.91 | 36.34 | 36.60 | 1,665,280 | +0.24(+0.66%) |
Mar 22, 2004 | 36.74 | 37.01 | 35.99 | 36.36 | 1,529,575 | -0.39(-1.07%) |
Mar 19, 2004 | 36.55 | 36.87 | 36.55 | 36.75 | 1,344,949 | +0.13(+0.36%) |
Mar 18, 2004 | 36.43 | 36.72 | 36.14 | 36.62 | 1,237,868 | +0.12(+0.32%) |
Mar 17, 2004 | 36.43 | 36.88 | 36.36 | 36.51 | 1,070,286 | +0.26(+0.72%) |
Mar 16, 2004 | 36.16 | 36.36 | 36.02 | 36.25 | 1,820,371 | +0.12(+0.34%) |
Mar 15, 2004 | 36.35 | 36.77 | 36.10 | 36.12 | 1,106,066 | -0.31(-0.84%) |
Mar 12, 2004 | 36.51 | 36.62 | 36.28 | 36.43 | 1,634,444 | +0.29(+0.81%) |
Mar 11, 2004 | 37.28 | 37.28 | 36.08 | 36.14 | 2,800,882 | -1.29(-3.45%) |
Mar 10, 2004 | 37.97 | 38.01 | 37.41 | 37.43 | 1,945,017 | -0.54(-1.42%) |
Mar 09, 2004 | 38.39 | 38.41 | 37.84 | 37.97 | 1,897,787 | -0.38(-0.98%) |
Mar 08, 2004 | 37.62 | 38.62 | 37.58 | 38.34 | 2,363,321 | +0.82(+2.19%) |
Mar 05, 2004 | 37.38 | 37.73 | 37.25 | 37.52 | 2,506,443 | -0.08(-0.20%) |
Mar 04, 2004 | 37.59 | 37.88 | 37.39 | 37.60 | 1,640,819 | +0.01(+0.02%) |
Mar 03, 2004 | 37.74 | 37.97 | 37.58 | 37.59 | 1,822,453 | -0.25(-0.65%) |
Mar 02, 2004 | 37.85 | 38.08 | 37.66 | 37.84 | 1,480,393 | -0.25(-0.65%) |
Mar 01, 2004 | 37.58 | 38.21 | 37.39 | 38.08 | 1,433,424 | +0.69(+1.85%) |
Feb 27, 2004 | 37.12 | 37.55 | 36.97 | 37.39 | 1,270,786 | +0.08(+0.23%) |
Feb 26, 2004 | 37.70 | 37.70 | 37.08 | 37.31 | 1,511,230 | -0.16(-0.43%) |
Feb 25, 2004 | 37.40 | 37.69 | 37.28 | 37.47 | 1,524,631 | -0.06(-0.16%) |
Feb 24, 2004 | 36.93 | 37.62 | 36.72 | 37.53 | 2,663,225 | +0.51(+1.39%) |
Feb 23, 2004 | 37.11 | 37.31 | 36.88 | 37.01 | 1,902,081 | -0.10(-0.27%) |
Feb 20, 2004 | 37.57 | 37.61 | 36.92 | 37.11 | 1,299,540 | -0.45(-1.21%) |
Feb 19, 2004 | 37.66 | 38.01 | 37.57 | 37.57 | 1,821,672 | -0.05(-0.14%) |
Feb 18, 2004 | 37.28 | 37.67 | 37.18 | 37.62 | 1,024,097 | +0.22(+0.58%) |
Feb 17, 2004 | 36.89 | 37.51 | 36.70 | 37.41 | 3,012,051 | -0.10(-0.27%) |
Feb 13, 2004 | 37.48 | 37.81 | 37.13 | 37.51 | 1,185,954 | +0.02(+0.06%) |
Feb 12, 2004 | 37.71 | 37.78 | 37.08 | 37.48 | 2,778,243 | -0.84(-2.19%) |
Feb 11, 2004 | 37.05 | 38.43 | 36.97 | 38.32 | 3,582,194 | +1.43(+3.88%) |
Feb 10, 2004 | 36.93 | 37.04 | 36.66 | 36.89 | 1,393,089 | -0.04(-0.10%) |
Feb 09, 2004 | 36.47 | 37.08 | 36.24 | 36.93 | 1,827,007 | +0.33(+0.90%) |
Feb 06, 2004 | 35.71 | 36.66 | 35.71 | 36.60 | 1,634,964 | +0.95(+2.67%) |
Feb 05, 2004 | 35.59 | 35.80 | 35.26 | 35.65 | 1,516,954 | +0.05(+0.15%) |
Feb 04, 2004 | 35.02 | 35.75 | 34.89 | 35.59 | 2,336,519 | +0.19(+0.54%) |
Feb 03, 2004 | 33.89 | 35.47 | 33.89 | 35.40 | 2,214,345 | -0.11(-0.30%) |
Feb 02, 2004 | 34.59 | 36.08 | 34.54 | 35.51 | 2,520,364 | +0.88(+2.53%) |
Jan 30, 2004 | 34.32 | 34.66 | 34.12 | 34.63 | 1,334,280 | +0.15(+0.45%) |
Jan 29, 2004 | 33.32 | 34.86 | 33.16 | 34.48 | 1,437,978 | +1.15(+3.44%) |
Jan 28, 2004 | 33.92 | 34.18 | 33.21 | 33.33 | 1,356,529 | -0.60(-1.77%) |
Jan 27, 2004 | 34.36 | 34.36 | 33.72 | 33.93 | 1,180,489 | -0.42(-1.23%) |
Jan 26, 2004 | 33.83 | 34.48 | 33.83 | 34.36 | 1,039,320 | +0.33(+0.97%) |
Jan 23, 2004 | 34.14 | 34.17 | 33.82 | 34.02 | 767,780 | -0.15(-0.45%) |
Jan 22, 2004 | 33.63 | 34.43 | 33.63 | 34.18 | 1,236,437 | +0.55(+1.65%) |
Jan 21, 2004 | 33.34 | 33.73 | 32.90 | 33.63 | 1,218,612 | +0.28(+0.83%) |
Jan 20, 2004 | 33.65 | 33.65 | 33.16 | 33.35 | 1,271,697 | -0.19(-0.57%) |
Jan 16, 2004 | 33.09 | 33.54 | 33.08 | 33.54 | 892,035 | +0.57(+1.73%) |
Jan 15, 2004 | 32.68 | 33.09 | 32.43 | 32.97 | 800,047 | +0.27(+0.82%) |
Jan 14, 2004 | 32.57 | 32.75 | 32.54 | 32.70 | 736,553 | +0.28(+0.88%) |
Jan 13, 2004 | 32.63 | 32.82 | 32.23 | 32.42 | 569,752 | -0.12(-0.38%) |
Jan 12, 2004 | 32.36 | 32.67 | 32.17 | 32.54 | 797,575 | +0.17(+0.52%) |
Jan 09, 2004 | 32.70 | 32.74 | 32.27 | 32.37 | 641,963 | -0.33(-1.01%) |
Jan 08, 2004 | 32.80 | 32.80 | 32.47 | 32.70 | 1,098,260 | +0.17(+0.52%) |
Jan 07, 2004 | 32.24 | 32.70 | 32.23 | 32.53 | 2,611,572 | +0.33(+1.03%) |
Jan 06, 2004 | 31.82 | 32.22 | 31.78 | 32.20 | 1,127,014 | +0.19(+0.60%) |
Jan 05, 2004 | 31.92 | 32.23 | 31.67 | 32.01 | 1,157,070 | +0.48(+1.51%) |
Jan 02, 2004 | 31.51 | 31.80 | 31.43 | 31.53 | 1,055,584 | -0.08(-0.27%) |
Dec 31, 2003 | 31.86 | 32.14 | 31.60 | 31.62 | 1,406,621 | -0.24(-0.75%) |
Dec 30, 2003 | 31.82 | 31.89 | 31.63 | 31.86 | 924,693 | +0.05(+0.17%) |
Dec 29, 2003 | 30.94 | 31.80 | 30.87 | 31.80 | 1,413,517 | +0.87(+2.81%) |
Dec 26, 2003 | 30.90 | 31.05 | 30.83 | 30.94 | 261,521 | +0.17(+0.55%) |
Dec 24, 2003 | 30.64 | 30.83 | 30.51 | 30.77 | 262,562 | +0.12(+0.40%) |
Dec 23, 2003 | 30.67 | 30.74 | 30.51 | 30.64 | 2,395,719 | +0.05(+0.15%) |
Dec 22, 2003 | 31.09 | 31.10 | 30.60 | 30.60 | 1,537,902 | -0.22(-0.70%) |
Dec 19, 2003 | 30.90 | 30.99 | 30.74 | 30.81 | 1,855,371 | -0.01(-0.02%) |
Dec 18, 2003 | 31.04 | 31.08 | 30.70 | 30.82 | 1,546,880 | -0.18(-0.60%) |
Dec 17, 2003 | 30.82 | 31.04 | 30.82 | 31.00 | 1,429,130 | -0.09(-0.30%) |
Dec 16, 2003 | 30.97 | 31.48 | 30.97 | 31.10 | 1,349,503 | +0.12(+0.40%) |
Dec 15, 2003 | 31.40 | 31.61 | 30.97 | 30.97 | 1,892,843 | -0.15(-0.49%) |
Dec 12, 2003 | 31.07 | 31.24 | 30.94 | 31.13 | 2,156,967 | +0.15(+0.47%) |
Dec 11, 2003 | 30.64 | 31.01 | 30.64 | 30.98 | 1,703,142 | +0.41(+1.36%) |
Dec 10, 2003 | 30.17 | 31.20 | 30.38 | 30.57 | 2,644,880 | +0.39(+1.30%) |
Dec 09, 2003 | 30.73 | 30.73 | 29.97 | 30.17 | 2,017,098 | -0.48(-1.58%) |
Dec 08, 2003 | 30.57 | 30.74 | 30.47 | 30.66 | 1,864,739 | -0.02(-0.08%) |
Dec 05, 2003 | 31.04 | 31.10 | 30.67 | 30.68 | 1,044,264 | -0.57(-1.82%) |
Dec 04, 2003 | 31.12 | 31.30 | 31.04 | 31.25 | 1,699,889 | +0.13(+0.42%) |
Dec 03, 2003 | 31.13 | 31.17 | 30.97 | 31.12 | 1,560,802 | +0.18(+0.57%) |
Dec 02, 2003 | 30.88 | 30.94 | 30.71 | 30.94 | 2,337,950 | +0.06(+0.20%) |
Dec 01, 2003 | 30.76 | 30.90 | 30.71 | 30.88 | 1,779,387 | +0.12(+0.37%) |
Nov 28, 2003 | 30.44 | 30.81 | 30.44 | 30.77 | 740,066 | +0.10(+0.33%) |
Nov 26, 2003 | 30.65 | 30.70 | 30.58 | 30.67 | 1,874,367 | +0.02(+0.05%) |
Nov 25, 2003 | 29.97 | 30.68 | 29.97 | 30.65 | 3,059,411 | +0.78(+2.60%) |
Nov 24, 2003 | 29.67 | 29.97 | 29.67 | 29.87 | 1,056,494 | +0.21(+0.70%) |
Nov 21, 2003 | 29.08 | 29.83 | 29.10 | 29.67 | 2,529,992 | +0.59(+2.04%) |
Nov 20, 2003 | 29.19 | 29.19 | 28.98 | 29.08 | 848,188 | -0.09(-0.32%) |
Nov 19, 2003 | 29.17 | 29.17 | 28.86 | 29.17 | 1,192,329 | +0.13(+0.45%) |
Nov 18, 2003 | 28.84 | 29.11 | 28.84 | 29.04 | 1,456,453 | +0.19(+0.67%) |
Nov 17, 2003 | 28.71 | 29.13 | 28.49 | 28.84 | 828,151 | -0.28(-0.98%) |
Nov 14, 2003 | 29.09 | 29.32 | 28.94 | 29.13 | 1,832,602 | +0.04(+0.13%) |
Nov 13, 2003 | 28.04 | 29.09 | 28.04 | 29.09 | 2,434,231 | +1.07(+3.81%) |
Nov 12, 2003 | 27.59 | 28.05 | 27.59 | 28.02 | 1,158,501 | +0.39(+1.42%) |
Nov 11, 2003 | 27.44 | 27.65 | 27.44 | 27.63 | 1,200,396 | +0.18(+0.67%) |
Nov 10, 2003 | 27.89 | 27.91 | 27.39 | 27.45 | 876,292 | -0.41(-1.49%) |
Nov 07, 2003 | 28.13 | 28.20 | 27.76 | 27.86 | 1,596,452 | -0.12(-0.41%) |
Nov 06, 2003 | 27.36 | 28.38 | 27.06 | 27.98 | 2,732,964 | -0.08(-0.27%) |
Nov 05, 2003 | 27.94 | 28.17 | 27.80 | 28.05 | 557,652 | -0.02(-0.05%) |
Nov 04, 2003 | 27.95 | 28.22 | 27.91 | 28.07 | 724,583 | -0.12(-0.41%) |