Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 50.00 | 50.67 | 49.97 | 50.31 | 100,951 | +0.29(+0.59%) |
Oct 28, 2004 | 49.92 | 50.05 | 49.19 | 50.02 | 120,235 | -0.08(-0.15%) |
Oct 27, 2004 | 49.80 | 50.93 | 49.71 | 50.09 | 89,701 | +0.20(+0.40%) |
Oct 26, 2004 | 48.14 | 50.39 | 48.14 | 49.89 | 176,189 | +1.66(+3.45%) |
Oct 25, 2004 | 48.04 | 48.50 | 47.89 | 48.23 | 198,395 | -0.33(-0.68%) |
Oct 22, 2004 | 48.74 | 49.01 | 48.22 | 48.56 | 163,333 | -0.21(-0.44%) |
Oct 21, 2004 | 47.89 | 48.80 | 47.89 | 48.77 | 170,784 | +0.79(+1.65%) |
Oct 20, 2004 | 47.87 | 48.17 | 47.11 | 47.98 | 143,464 | -0.01(-0.03%) |
Oct 19, 2004 | 47.28 | 48.39 | 47.16 | 47.99 | 283,860 | +0.53(+1.13%) |
Oct 18, 2004 | 47.78 | 48.36 | 47.40 | 47.46 | 154,275 | -0.31(-0.66%) |
Oct 15, 2004 | 48.20 | 48.26 | 47.54 | 47.77 | 170,930 | -0.51(-1.05%) |
Oct 14, 2004 | 48.70 | 48.74 | 47.92 | 48.28 | 137,766 | -0.42(-0.87%) |
Oct 13, 2004 | 49.32 | 49.48 | 48.57 | 48.70 | 111,615 | -0.45(-0.92%) |
Oct 12, 2004 | 49.29 | 49.29 | 48.48 | 49.15 | 144,194 | -0.24(-0.49%) |
Oct 11, 2004 | 49.15 | 49.53 | 48.97 | 49.39 | 134,406 | +0.25(+0.50%) |
Oct 08, 2004 | 50.86 | 50.86 | 49.02 | 49.15 | 222,939 | -1.80(-3.53%) |
Oct 07, 2004 | 51.13 | 51.34 | 50.02 | 50.95 | 206,869 | -0.29(-0.56%) |
Oct 06, 2004 | 51.52 | 51.95 | 50.92 | 51.23 | 119,066 | -0.33(-0.64%) |
Oct 05, 2004 | 50.99 | 51.83 | 50.98 | 51.56 | 243,685 | +0.57(+1.11%) |
Oct 04, 2004 | 50.95 | 51.54 | 50.95 | 50.99 | 136,451 | +0.11(+0.22%) |
Oct 01, 2004 | 50.30 | 51.17 | 50.10 | 50.88 | 83,565 | +0.58(+1.16%) |
Sep 30, 2004 | 49.37 | 50.62 | 49.19 | 50.30 | 180,718 | +1.01(+2.04%) |
Sep 29, 2004 | 49.52 | 49.52 | 49.04 | 49.30 | 254,495 | -0.23(-0.46%) |
Sep 28, 2004 | 49.89 | 49.89 | 49.21 | 49.52 | 205,408 | -0.37(-0.74%) |
Sep 27, 2004 | 50.18 | 50.24 | 49.51 | 49.89 | 91,747 | -0.39(-0.78%) |
Sep 24, 2004 | 50.09 | 50.65 | 50.09 | 50.28 | 58,583 | +0.20(+0.40%) |
Sep 23, 2004 | 50.25 | 50.49 | 49.97 | 50.08 | 63,989 | -0.27(-0.53%) |
Sep 22, 2004 | 50.91 | 50.95 | 50.31 | 50.35 | 50,840 | -0.56(-1.10%) |
Sep 21, 2004 | 51.15 | 51.32 | 50.85 | 50.91 | 87,364 | -0.24(-0.47%) |
Sep 20, 2004 | 50.86 | 51.34 | 50.86 | 51.15 | 95,399 | +0.12(+0.24%) |
Sep 17, 2004 | 50.97 | 52.02 | 50.97 | 51.03 | 86,195 | -0.12(-0.23%) |
Sep 16, 2004 | 50.84 | 51.68 | 50.84 | 51.15 | 125,933 | +0.20(+0.39%) |
Sep 15, 2004 | 50.82 | 51.19 | 50.56 | 50.95 | 94,084 | +0.05(+0.11%) |
Sep 14, 2004 | 50.80 | 51.45 | 50.73 | 50.89 | 93,208 | +0.10(+0.19%) |
Sep 13, 2004 | 50.52 | 51.82 | 50.52 | 50.80 | 186,854 | +0.42(+0.83%) |
Sep 10, 2004 | 49.28 | 50.87 | 49.28 | 50.38 | 343,613 | +0.71(+1.42%) |
Sep 09, 2004 | 50.52 | 50.52 | 49.24 | 49.67 | 358,807 | -1.66(-3.23%) |
Sep 08, 2004 | 51.23 | 51.68 | 51.10 | 51.33 | 119,212 | +0.12(+0.23%) |
Sep 07, 2004 | 51.34 | 51.64 | 51.17 | 51.21 | 105,626 | -0.05(-0.09%) |
Sep 03, 2004 | 50.52 | 51.29 | 50.46 | 51.26 | 109,132 | +0.62(+1.22%) |
Sep 02, 2004 | 50.36 | 50.76 | 50.36 | 50.65 | 52,593 | +0.18(+0.37%) |
Sep 01, 2004 | 50.20 | 50.82 | 49.86 | 50.46 | 128,124 | +0.43(+0.86%) |
Aug 31, 2004 | 50.38 | 50.79 | 49.80 | 50.03 | 234,627 | -0.44(-0.87%) |
Aug 30, 2004 | 47.96 | 50.85 | 47.96 | 50.47 | 377,215 | +1.65(+3.38%) |
Aug 27, 2004 | 46.35 | 49.00 | 46.35 | 48.82 | 226,153 | +2.81(+6.12%) |
Aug 26, 2004 | 45.11 | 46.25 | 45.11 | 46.00 | 84,734 | +1.06(+2.36%) |
Aug 25, 2004 | 44.21 | 45.42 | 44.21 | 44.94 | 60,044 | +0.73(+1.66%) |
Aug 24, 2004 | 44.32 | 44.33 | 44.03 | 44.21 | 57,414 | -0.24(-0.54%) |
Aug 23, 2004 | 43.79 | 44.48 | 43.79 | 44.45 | 54,347 | +0.73(+1.66%) |
Aug 20, 2004 | 43.74 | 43.86 | 43.43 | 43.73 | 140,396 | +0.05(+0.13%) |
Aug 19, 2004 | 44.17 | 44.18 | 43.57 | 43.67 | 103,872 | -0.57(-1.28%) |
Aug 18, 2004 | 44.32 | 44.33 | 43.94 | 44.24 | 90,432 | -0.23(-0.52%) |
Aug 17, 2004 | 43.68 | 45.04 | 43.63 | 44.47 | 111,762 | +0.87(+1.99%) |
Aug 16, 2004 | 42.21 | 43.73 | 42.16 | 43.60 | 76,261 | +1.46(+3.48%) |
Aug 13, 2004 | 42.95 | 43.00 | 42.04 | 42.14 | 42,367 | -0.90(-2.08%) |
Aug 12, 2004 | 42.55 | 43.05 | 42.55 | 43.03 | 38,714 | +0.40(+0.93%) |
Aug 11, 2004 | 42.16 | 43.06 | 41.86 | 42.64 | 84,004 | +0.39(+0.92%) |
Aug 10, 2004 | 41.64 | 42.39 | 41.64 | 42.25 | 82,689 | +0.69(+1.66%) |
Aug 09, 2004 | 42.19 | 42.19 | 41.52 | 41.56 | 69,686 | -0.57(-1.35%) |
Aug 06, 2004 | 43.08 | 43.08 | 41.77 | 42.12 | 62,236 | -1.04(-2.41%) |
Aug 05, 2004 | 43.40 | 43.50 | 42.47 | 43.16 | 99,490 | -0.31(-0.71%) |
Aug 04, 2004 | 42.95 | 43.47 | 42.81 | 43.47 | 51,863 | +0.41(+0.95%) |
Aug 03, 2004 | 42.94 | 43.16 | 42.75 | 43.06 | 107,817 | +0.16(+0.37%) |
Aug 02, 2004 | 42.34 | 43.00 | 42.31 | 42.90 | 73,777 | +0.50(+1.18%) |
Jul 30, 2004 | 42.78 | 42.78 | 42.12 | 42.40 | 69,540 | -0.38(-0.88%) |
Jul 29, 2004 | 42.16 | 42.83 | 42.16 | 42.78 | 60,921 | +0.70(+1.66%) |
Jul 28, 2004 | 42.99 | 42.99 | 41.62 | 42.08 | 159,388 | -0.83(-1.93%) |
Jul 27, 2004 | 42.96 | 43.11 | 42.79 | 42.91 | 83,273 | +0.01(+0.03%) |
Jul 26, 2004 | 42.78 | 43.09 | 42.71 | 42.90 | 117,459 | +0.11(+0.26%) |
Jul 23, 2004 | 42.48 | 42.90 | 42.10 | 42.79 | 153,837 | +0.31(+0.74%) |
Jul 22, 2004 | 43.40 | 43.40 | 42.47 | 42.47 | 123,595 | -1.10(-2.53%) |
Jul 21, 2004 | 44.22 | 44.46 | 43.53 | 43.57 | 149,016 | -0.68(-1.53%) |
Jul 20, 2004 | 43.64 | 44.77 | 43.26 | 44.25 | 242,370 | +1.36(+3.18%) |
Jul 19, 2004 | 43.46 | 43.46 | 42.23 | 42.89 | 114,537 | -0.57(-1.31%) |
Jul 16, 2004 | 43.47 | 43.86 | 43.23 | 43.46 | 32,432 | -0.01(-0.02%) |
Jul 15, 2004 | 43.94 | 43.98 | 43.47 | 43.47 | 54,931 | -0.49(-1.11%) |
Jul 14, 2004 | 44.30 | 44.35 | 43.94 | 43.95 | 145,655 | -0.35(-0.79%) |
Jul 13, 2004 | 44.40 | 44.40 | 44.22 | 44.30 | 143,610 | -0.10(-0.23%) |
Jul 12, 2004 | 44.41 | 44.66 | 44.14 | 44.40 | 42,951 | -0.01(-0.03%) |
Jul 09, 2004 | 44.32 | 44.42 | 44.18 | 44.42 | 52,301 | +0.06(+0.14%) |
Jul 08, 2004 | 44.42 | 44.42 | 44.12 | 44.35 | 106,356 | -0.14(-0.32%) |
Jul 07, 2004 | 45.03 | 45.03 | 44.38 | 44.50 | 233,750 | -0.54(-1.20%) |
Jul 06, 2004 | 44.58 | 45.14 | 44.53 | 45.04 | 100,366 | +0.46(+1.03%) |
Jul 02, 2004 | 43.88 | 45.04 | 43.77 | 44.58 | 107,087 | +0.67(+1.53%) |
Jul 01, 2004 | 43.67 | 43.98 | 43.64 | 43.91 | 120,965 | +0.22(+0.50%) |
Jun 30, 2004 | 43.09 | 44.02 | 43.09 | 43.69 | 71,293 | +0.53(+1.24%) |
Jun 29, 2004 | 42.81 | 43.27 | 42.67 | 43.16 | 43,097 | +0.36(+0.83%) |
Jun 28, 2004 | 42.78 | 42.88 | 42.54 | 42.80 | 36,085 | +0.02(+0.05%) |
Jun 25, 2004 | 42.51 | 42.78 | 42.23 | 42.78 | 146,678 | +0.15(+0.35%) |
Jun 24, 2004 | 42.63 | 43.10 | 42.46 | 42.63 | 54,347 | -0.07(-0.16%) |
Jun 23, 2004 | 42.64 | 42.84 | 42.31 | 42.70 | 36,377 | -0.01(-0.02%) |
Jun 22, 2004 | 42.39 | 42.71 | 41.97 | 42.71 | 59,168 | +0.31(+0.74%) |
Jun 21, 2004 | 42.68 | 42.77 | 42.36 | 42.39 | 31,410 | -0.22(-0.51%) |
Jun 18, 2004 | 43.13 | 43.46 | 42.60 | 42.61 | 70,271 | -0.51(-1.19%) |
Jun 17, 2004 | 42.38 | 43.20 | 42.10 | 43.12 | 102,265 | +0.68(+1.60%) |
Jun 16, 2004 | 42.61 | 43.10 | 42.28 | 42.45 | 80,936 | -0.13(-0.31%) |
Jun 15, 2004 | 42.95 | 43.36 | 42.58 | 42.58 | 72,608 | -0.31(-0.72%) |
Jun 14, 2004 | 43.43 | 43.44 | 42.87 | 42.88 | 40,029 | -0.63(-1.45%) |
Jun 10, 2004 | 43.77 | 43.91 | 43.39 | 43.51 | 45,435 | -0.32(-0.73%) |
Jun 09, 2004 | 44.29 | 44.29 | 43.76 | 43.83 | 55,661 | -0.53(-1.19%) |
Jun 08, 2004 | 44.18 | 44.59 | 44.18 | 44.36 | 65,742 | +0.25(+0.57%) |
Jun 07, 2004 | 44.12 | 44.29 | 44.01 | 44.11 | 40,321 | -0.08(-0.17%) |
Jun 04, 2004 | 43.50 | 44.18 | 43.50 | 44.18 | 80,936 | +0.79(+1.83%) |
Jun 03, 2004 | 43.60 | 43.60 | 43.20 | 43.39 | 58,145 | -0.51(-1.15%) |
Jun 02, 2004 | 43.36 | 44.12 | 43.29 | 43.90 | 99,782 | +0.64(+1.47%) |
Jun 01, 2004 | 43.29 | 43.57 | 43.03 | 43.26 | 95,253 | +0.07(+0.16%) |
May 28, 2004 | 42.56 | 43.19 | 42.47 | 43.19 | 71,440 | +0.46(+1.07%) |
May 27, 2004 | 42.07 | 43.05 | 41.88 | 42.73 | 105,333 | +0.60(+1.41%) |
May 26, 2004 | 41.44 | 42.51 | 41.41 | 42.14 | 97,298 | +0.63(+1.52%) |
May 25, 2004 | 41.17 | 41.62 | 41.07 | 41.51 | 55,223 | +0.27(+0.65%) |
May 24, 2004 | 40.56 | 41.53 | 40.54 | 41.24 | 71,001 | +0.75(+1.84%) |
May 21, 2004 | 40.37 | 40.69 | 40.28 | 40.49 | 77,575 | +0.05(+0.14%) |
May 20, 2004 | 40.18 | 40.54 | 40.18 | 40.44 | 53,762 | +0.23(+0.56%) |
May 19, 2004 | 40.17 | 41.01 | 40.15 | 40.21 | 112,054 | +0.22(+0.55%) |
May 18, 2004 | 39.73 | 40.21 | 39.73 | 39.99 | 38,422 | +0.33(+0.83%) |
May 17, 2004 | 40.13 | 40.13 | 39.56 | 39.67 | 49,818 | -0.47(-1.16%) |
May 14, 2004 | 40.13 | 40.47 | 39.90 | 40.13 | 81,082 | -0.07(-0.17%) |
May 13, 2004 | 40.21 | 40.69 | 40.18 | 40.20 | 78,160 | -0.01(-0.03%) |
May 12, 2004 | 40.21 | 40.23 | 39.70 | 40.21 | 128,124 | -0.03(-0.07%) |
May 11, 2004 | 40.52 | 40.56 | 40.16 | 40.24 | 132,361 | -0.28(-0.69%) |
May 10, 2004 | 40.92 | 40.92 | 40.34 | 40.52 | 140,834 | -0.47(-1.14%) |
May 07, 2004 | 42.13 | 42.32 | 40.99 | 40.99 | 59,168 | -1.21(-2.87%) |
May 06, 2004 | 42.75 | 42.75 | 42.20 | 42.20 | 91,016 | -0.62(-1.45%) |
May 05, 2004 | 43.29 | 43.31 | 42.82 | 42.82 | 94,230 | -0.53(-1.23%) |
May 04, 2004 | 42.68 | 43.51 | 42.60 | 43.36 | 121,112 | +0.57(+1.33%) |
May 03, 2004 | 42.51 | 43.10 | 42.24 | 42.79 | 90,870 | +0.21(+0.50%) |
Apr 30, 2004 | 42.36 | 42.86 | 42.11 | 42.58 | 107,087 | +0.14(+0.32%) |
Apr 29, 2004 | 42.16 | 42.86 | 42.10 | 42.44 | 60,482 | +0.21(+0.50%) |
Apr 28, 2004 | 42.65 | 42.65 | 42.10 | 42.23 | 113,369 | -0.49(-1.15%) |
Apr 27, 2004 | 42.30 | 42.95 | 42.29 | 42.72 | 50,986 | +0.33(+0.77%) |
Apr 26, 2004 | 41.92 | 42.57 | 41.90 | 42.39 | 55,954 | +0.47(+1.11%) |
Apr 23, 2004 | 42.63 | 42.63 | 41.88 | 41.92 | 84,442 | -0.79(-1.84%) |
Apr 22, 2004 | 41.99 | 42.73 | 41.99 | 42.71 | 97,444 | +0.72(+1.71%) |
Apr 21, 2004 | 42.69 | 42.69 | 41.73 | 41.99 | 191,529 | -0.70(-1.64%) |
Apr 20, 2004 | 42.53 | 43.19 | 42.17 | 42.69 | 130,608 | +0.43(+1.02%) |
Apr 19, 2004 | 43.38 | 43.39 | 42.26 | 42.26 | 83,565 | -1.20(-2.77%) |
Apr 16, 2004 | 42.78 | 43.47 | 42.77 | 43.47 | 98,467 | +1.03(+2.42%) |
Apr 15, 2004 | 42.10 | 42.44 | 41.81 | 42.44 | 51,132 | +0.36(+0.86%) |
Apr 14, 2004 | 42.55 | 42.84 | 42.07 | 42.08 | 60,336 | -0.54(-1.27%) |
Apr 13, 2004 | 43.84 | 43.84 | 42.61 | 42.62 | 67,933 | -1.12(-2.57%) |
Apr 12, 2004 | 43.20 | 43.95 | 43.18 | 43.74 | 79,767 | +0.55(+1.27%) |
Apr 08, 2004 | 43.86 | 44.24 | 43.19 | 43.19 | 115,122 | -0.56(-1.28%) |
Apr 07, 2004 | 43.97 | 44.34 | 43.75 | 43.75 | 120,965 | -0.32(-0.73%) |
Apr 06, 2004 | 43.88 | 44.38 | 43.87 | 44.07 | 120,235 | +0.20(+0.45%) |
Apr 05, 2004 | 44.49 | 44.49 | 43.77 | 43.88 | 273,926 | -0.62(-1.38%) |
Apr 02, 2004 | 45.14 | 45.14 | 44.39 | 44.49 | 292,042 | -0.68(-1.52%) |
Apr 01, 2004 | 42.52 | 45.81 | 42.52 | 45.18 | 446,901 | +3.31(+7.90%) |
Mar 31, 2004 | 41.45 | 42.03 | 41.43 | 41.87 | 56,100 | +0.52(+1.26%) |
Mar 30, 2004 | 41.55 | 41.96 | 41.35 | 41.35 | 45,435 | -0.31(-0.74%) |
Mar 29, 2004 | 41.07 | 41.69 | 40.94 | 41.66 | 38,130 | +0.59(+1.43%) |
Mar 26, 2004 | 40.80 | 41.13 | 40.63 | 41.07 | 51,279 | +0.27(+0.67%) |
Mar 25, 2004 | 40.76 | 40.97 | 40.43 | 40.80 | 148,285 | +0.03(+0.08%) |
Mar 24, 2004 | 40.84 | 40.89 | 40.52 | 40.76 | 80,643 | -0.25(-0.60%) |
Mar 23, 2004 | 41.14 | 41.14 | 40.70 | 41.01 | 117,897 | -0.06(-0.15%) |
Mar 22, 2004 | 41.55 | 41.62 | 40.97 | 41.07 | 73,339 | -0.62(-1.48%) |
Mar 19, 2004 | 41.45 | 41.88 | 41.38 | 41.69 | 41,782 | +0.13(+0.31%) |
Mar 18, 2004 | 41.56 | 41.59 | 41.18 | 41.56 | 39,299 | +0.00(+0.00%) |
Mar 17, 2004 | 41.07 | 41.62 | 41.07 | 41.56 | 29,072 | +0.49(+1.18%) |
Mar 16, 2004 | 40.80 | 41.22 | 40.80 | 41.07 | 45,435 | +0.34(+0.84%) |
Mar 15, 2004 | 41.33 | 41.33 | 40.73 | 40.73 | 30,533 | -0.52(-1.26%) |
Mar 12, 2004 | 40.65 | 41.79 | 40.56 | 41.25 | 80,643 | +0.68(+1.67%) |
Mar 11, 2004 | 41.71 | 41.71 | 40.38 | 40.57 | 55,515 | -1.22(-2.92%) |
Mar 10, 2004 | 41.97 | 41.97 | 41.68 | 41.79 | 75,384 | -0.01(-0.02%) |
Mar 09, 2004 | 42.34 | 42.34 | 41.71 | 41.80 | 127,686 | -0.65(-1.53%) |
Mar 08, 2004 | 42.16 | 42.60 | 42.16 | 42.45 | 93,938 | +0.35(+0.83%) |
Mar 05, 2004 | 41.75 | 42.67 | 41.75 | 42.10 | 76,407 | +0.17(+0.41%) |
Mar 04, 2004 | 42.02 | 42.27 | 41.82 | 41.92 | 92,915 | -0.01(-0.03%) |
Mar 03, 2004 | 41.82 | 42.16 | 41.58 | 41.94 | 79,913 | +0.12(+0.29%) |
Mar 02, 2004 | 41.22 | 42.19 | 41.22 | 41.82 | 145,363 | +0.53(+1.28%) |
Mar 01, 2004 | 40.83 | 41.75 | 40.83 | 41.29 | 58,729 | +0.56(+1.38%) |
Feb 27, 2004 | 40.75 | 41.07 | 40.58 | 40.73 | 88,386 | -0.07(-0.17%) |
Feb 26, 2004 | 40.01 | 40.86 | 39.87 | 40.80 | 107,963 | +0.89(+2.23%) |
Feb 25, 2004 | 39.99 | 40.12 | 39.63 | 39.91 | 144,341 | +0.02(+0.05%) |
Feb 24, 2004 | 40.01 | 40.13 | 39.60 | 39.89 | 97,006 | -0.39(-0.97%) |
Feb 23, 2004 | 40.63 | 40.68 | 40.13 | 40.28 | 58,875 | -0.29(-0.71%) |
Feb 20, 2004 | 41.22 | 41.23 | 40.56 | 40.56 | 108,694 | -0.66(-1.59%) |
Feb 19, 2004 | 41.17 | 41.56 | 41.07 | 41.22 | 112,200 | +0.05(+0.13%) |
Feb 18, 2004 | 41.07 | 41.31 | 41.04 | 41.17 | 96,276 | +0.17(+0.42%) |
Feb 17, 2004 | 40.31 | 41.51 | 40.31 | 40.99 | 89,555 | +0.79(+1.96%) |
Feb 13, 2004 | 40.69 | 40.83 | 40.15 | 40.21 | 73,047 | -0.55(-1.36%) |
Feb 12, 2004 | 41.07 | 41.07 | 40.75 | 40.76 | 44,558 | -0.31(-0.75%) |
Feb 11, 2004 | 40.90 | 41.23 | 40.80 | 41.07 | 114,683 | +0.10(+0.25%) |
Feb 10, 2004 | 40.59 | 40.97 | 40.54 | 40.97 | 93,208 | +0.43(+1.06%) |
Feb 09, 2004 | 40.38 | 40.95 | 39.89 | 40.54 | 325,643 | -0.55(-1.33%) |
Feb 06, 2004 | 39.70 | 41.12 | 39.47 | 41.08 | 82,104 | +1.28(+3.22%) |
Feb 05, 2004 | 39.97 | 39.97 | 39.37 | 39.80 | 79,329 | -0.17(-0.43%) |
Feb 04, 2004 | 41.28 | 41.28 | 39.97 | 39.97 | 140,396 | -1.30(-3.15%) |
Feb 03, 2004 | 41.08 | 41.69 | 40.88 | 41.27 | 230,828 | +0.19(+0.47%) |
Feb 02, 2004 | 41.69 | 42.23 | 40.96 | 41.08 | 531,052 | +1.37(+3.45%) |
Jan 30, 2004 | 39.19 | 39.91 | 39.07 | 39.71 | 83,565 | +0.43(+1.10%) |
Jan 29, 2004 | 39.16 | 39.35 | 38.87 | 39.28 | 127,978 | -0.15(-0.38%) |
Jan 28, 2004 | 41.00 | 41.29 | 39.36 | 39.43 | 150,915 | -1.44(-3.53%) |
Jan 27, 2004 | 40.13 | 40.88 | 39.94 | 40.88 | 133,822 | +0.83(+2.07%) |
Jan 26, 2004 | 40.42 | 40.50 | 39.19 | 40.05 | 149,016 | -0.51(-1.25%) |
Jan 23, 2004 | 39.53 | 41.04 | 39.53 | 40.56 | 201,902 | +1.12(+2.85%) |
Jan 22, 2004 | 39.02 | 39.45 | 38.43 | 39.43 | 244,269 | +0.49(+1.27%) |
Jan 21, 2004 | 38.50 | 39.15 | 38.44 | 38.94 | 169,030 | +0.44(+1.14%) |
Jan 20, 2004 | 38.45 | 38.75 | 38.43 | 38.50 | 119,797 | +0.05(+0.14%) |
Jan 16, 2004 | 38.49 | 38.57 | 38.45 | 38.45 | 94,668 | +0.03(+0.07%) |
Jan 15, 2004 | 38.67 | 38.73 | 38.37 | 38.42 | 148,869 | -0.24(-0.62%) |
Jan 14, 2004 | 40.32 | 40.32 | 38.19 | 38.66 | 594,310 | -1.66(-4.11%) |
Jan 13, 2004 | 40.35 | 40.73 | 40.12 | 40.32 | 64,573 | +0.14(+0.34%) |
Jan 12, 2004 | 39.50 | 40.23 | 39.29 | 40.18 | 113,953 | +0.75(+1.91%) |
Jan 09, 2004 | 39.60 | 39.69 | 39.38 | 39.43 | 61,213 | -0.25(-0.64%) |
Jan 08, 2004 | 39.75 | 39.75 | 39.28 | 39.68 | 99,782 | -0.02(-0.05%) |
Jan 07, 2004 | 39.19 | 39.80 | 39.13 | 39.70 | 113,661 | +0.51(+1.31%) |
Jan 06, 2004 | 38.91 | 39.47 | 38.91 | 39.19 | 148,285 | +0.27(+0.70%) |
Jan 05, 2004 | 36.96 | 38.91 | 36.96 | 38.91 | 148,869 | +1.96(+5.30%) |
Jan 02, 2004 | 36.38 | 37.00 | 36.30 | 36.96 | 125,056 | +0.60(+1.66%) |
Dec 31, 2003 | 36.71 | 36.71 | 36.35 | 36.35 | 25,566 | -0.29(-0.78%) |
Dec 30, 2003 | 36.37 | 36.67 | 36.25 | 36.64 | 22,644 | +0.21(+0.56%) |
Dec 29, 2003 | 35.72 | 36.44 | 35.74 | 36.44 | 61,505 | +0.72(+2.01%) |
Dec 26, 2003 | 35.46 | 35.80 | 35.46 | 35.72 | 25,858 | +0.21(+0.60%) |
Dec 24, 2003 | 35.63 | 35.63 | 35.42 | 35.50 | 18,992 | -0.06(-0.17%) |
Dec 23, 2003 | 35.56 | 35.57 | 35.44 | 35.57 | 48,503 | +0.08(+0.23%) |
Dec 22, 2003 | 35.71 | 35.74 | 35.34 | 35.48 | 50,110 | -0.29(-0.82%) |
Dec 19, 2003 | 35.66 | 35.81 | 35.19 | 35.78 | 87,948 | -0.05(-0.13%) |
Dec 18, 2003 | 35.64 | 35.97 | 35.59 | 35.83 | 47,626 | +0.12(+0.33%) |
Dec 17, 2003 | 35.22 | 35.71 | 35.22 | 35.71 | 76,845 | +0.46(+1.30%) |
Dec 16, 2003 | 35.54 | 35.57 | 34.99 | 35.25 | 75,384 | -0.31(-0.89%) |
Dec 15, 2003 | 35.56 | 35.57 | 35.25 | 35.57 | 60,336 | +0.12(+0.33%) |
Dec 12, 2003 | 34.80 | 35.45 | 34.67 | 35.45 | 55,369 | +0.54(+1.55%) |
Dec 11, 2003 | 34.35 | 34.91 | 34.29 | 34.91 | 76,991 | +0.55(+1.61%) |
Dec 10, 2003 | 34.96 | 34.96 | 34.31 | 34.35 | 60,044 | -0.88(-2.51%) |
Dec 09, 2003 | 35.56 | 35.56 | 35.14 | 35.24 | 41,929 | -0.39(-1.09%) |
Dec 08, 2003 | 34.94 | 35.63 | 34.94 | 35.63 | 48,503 | +0.61(+1.74%) |
Dec 05, 2003 | 36.06 | 36.06 | 35.05 | 35.02 | 89,117 | -1.12(-3.11%) |
Dec 04, 2003 | 35.59 | 36.24 | 35.40 | 36.14 | 169,761 | +0.48(+1.34%) |
Dec 03, 2003 | 35.39 | 35.48 | 35.25 | 35.66 | 161,434 | +0.24(+0.68%) |
Dec 02, 2003 | 35.22 | 35.42 | 35.00 | 35.42 | 82,397 | +0.14(+0.39%) |
Dec 01, 2003 | 34.72 | 35.29 | 34.68 | 35.29 | 91,454 | +0.41(+1.18%) |
Nov 28, 2003 | 34.81 | 35.00 | 34.77 | 34.87 | 19,576 | +0.14(+0.39%) |
Nov 26, 2003 | 34.47 | 34.77 | 34.44 | 34.74 | 94,961 | +0.24(+0.69%) |
Nov 25, 2003 | 34.50 | 34.64 | 34.50 | 34.50 | 37,400 | +0.01(+0.04%) |
Nov 24, 2003 | 34.21 | 34.61 | 34.14 | 34.48 | 88,679 | +0.34(+1.00%) |
Nov 21, 2003 | 34.14 | 34.39 | 34.13 | 34.14 | 62,236 | -0.08(-0.22%) |
Nov 20, 2003 | 34.09 | 34.46 | 34.03 | 34.22 | 80,790 | +0.00(+0.00%) |
Nov 19, 2003 | 34.45 | 34.45 | 34.09 | 34.22 | 90,140 | -0.13(-0.38%) |
Nov 18, 2003 | 34.08 | 34.53 | 34.08 | 34.35 | 56,830 | +0.27(+0.80%) |
Nov 17, 2003 | 34.00 | 34.12 | 33.81 | 34.07 | 176,773 | +0.02(+0.06%) |
Nov 14, 2003 | 34.94 | 35.01 | 34.05 | 34.05 | 126,371 | -1.00(-2.85%) |
Nov 13, 2003 | 34.74 | 35.02 | 34.59 | 35.05 | 74,069 | +0.28(+0.81%) |
Nov 12, 2003 | 34.33 | 34.77 | 34.33 | 34.77 | 39,737 | +0.40(+1.17%) |
Nov 11, 2003 | 34.63 | 34.63 | 34.08 | 34.37 | 76,115 | -0.33(-0.95%) |
Nov 10, 2003 | 34.09 | 34.72 | 33.92 | 34.70 | 133,676 | +0.70(+2.05%) |
Nov 07, 2003 | 33.81 | 34.38 | 33.81 | 34.00 | 112,492 | -0.09(-0.26%) |
Nov 06, 2003 | 34.24 | 34.35 | 34.05 | 34.09 | 249,967 | -0.09(-0.26%) |
Nov 05, 2003 | 34.15 | 34.18 | 33.54 | 34.18 | 292,188 | -0.04(-0.12%) |
Nov 04, 2003 | 34.58 | 34.58 | 34.22 | 34.22 | 138,716 | -0.60(-1.71%) |