Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 39.29 | 39.65 | 39.13 | 39.37 | 13,706,535 | -0.05(-0.13%) |
Oct 28, 2004 | 39.21 | 39.67 | 39.20 | 39.42 | 11,518,952 | +0.20(+0.50%) |
Oct 27, 2004 | 38.34 | 39.27 | 38.33 | 39.22 | 16,061,224 | +0.66(+1.70%) |
Oct 26, 2004 | 38.18 | 38.66 | 38.13 | 38.56 | 12,215,455 | +0.38(+0.99%) |
Oct 25, 2004 | 38.07 | 38.26 | 37.90 | 38.18 | 11,430,605 | +0.23(+0.60%) |
Oct 22, 2004 | 38.20 | 38.31 | 37.92 | 37.96 | 11,819,606 | -0.09(-0.23%) |
Oct 21, 2004 | 38.27 | 38.41 | 37.97 | 38.04 | 13,275,209 | -0.27(-0.70%) |
Oct 20, 2004 | 38.43 | 38.64 | 38.12 | 38.31 | 11,882,750 | -0.15(-0.38%) |
Oct 19, 2004 | 38.71 | 38.96 | 38.41 | 38.46 | 10,524,259 | -0.18(-0.45%) |
Oct 18, 2004 | 38.29 | 38.82 | 38.22 | 38.64 | 10,744,511 | +0.28(+0.74%) |
Oct 15, 2004 | 38.36 | 38.75 | 38.15 | 38.35 | 13,600,244 | +0.31(+0.83%) |
Oct 14, 2004 | 38.42 | 38.45 | 38.01 | 38.04 | 11,848,781 | -0.33(-0.86%) |
Oct 13, 2004 | 38.69 | 38.93 | 38.22 | 38.37 | 10,951,476 | -0.27(-0.70%) |
Oct 12, 2004 | 38.34 | 38.69 | 38.34 | 38.64 | 10,306,474 | +0.01(+0.04%) |
Oct 11, 2004 | 38.75 | 38.76 | 38.33 | 38.62 | 8,889,907 | +0.04(+0.09%) |
Oct 08, 2004 | 38.99 | 39.09 | 38.43 | 38.58 | 16,169,158 | -0.51(-1.31%) |
Oct 07, 2004 | 39.04 | 39.70 | 39.04 | 39.10 | 11,009,141 | -0.31(-0.80%) |
Oct 06, 2004 | 38.99 | 39.42 | 38.88 | 39.41 | 10,692,050 | +0.42(+1.07%) |
Oct 05, 2004 | 38.84 | 39.15 | 38.64 | 38.99 | 13,323,697 | +0.07(+0.19%) |
Oct 04, 2004 | 39.10 | 39.41 | 38.91 | 38.92 | 12,019,996 | +0.13(+0.34%) |
Oct 01, 2004 | 39.06 | 39.26 | 38.64 | 38.79 | 12,557,612 | -0.05(-0.13%) |
Sep 30, 2004 | 38.42 | 39.02 | 38.42 | 38.84 | 16,962,364 | +0.15(+0.38%) |
Sep 29, 2004 | 38.40 | 38.72 | 38.18 | 38.69 | 16,710,335 | +0.16(+0.42%) |
Sep 28, 2004 | 38.49 | 38.62 | 38.11 | 38.53 | 11,600,861 | +0.19(+0.50%) |
Sep 27, 2004 | 38.70 | 38.94 | 38.34 | 38.34 | 12,326,266 | -0.21(-0.55%) |
Sep 24, 2004 | 38.51 | 38.87 | 38.37 | 38.56 | 10,869,292 | +0.20(+0.51%) |
Sep 23, 2004 | 38.15 | 38.62 | 37.31 | 38.36 | 18,502,890 | +0.64(+1.68%) |
Sep 22, 2004 | 37.98 | 38.10 | 37.64 | 37.72 | 14,738,757 | -0.43(-1.13%) |
Sep 21, 2004 | 38.42 | 38.55 | 38.11 | 38.15 | 13,953,633 | +0.04(+0.11%) |
Sep 20, 2004 | 38.06 | 38.22 | 37.97 | 38.11 | 11,480,188 | -0.20(-0.53%) |
Sep 17, 2004 | 38.53 | 38.67 | 38.07 | 38.31 | 23,041,602 | -0.21(-0.55%) |
Sep 16, 2004 | 38.55 | 38.75 | 38.32 | 38.53 | 13,333,285 | -0.10(-0.26%) |
Sep 15, 2004 | 38.88 | 38.95 | 38.39 | 38.63 | 9,454,233 | -0.23(-0.58%) |
Sep 14, 2004 | 39.10 | 39.14 | 38.77 | 38.85 | 9,772,830 | -0.09(-0.24%) |
Sep 13, 2004 | 39.15 | 39.36 | 38.81 | 38.95 | 11,897,543 | -0.07(-0.19%) |
Sep 10, 2004 | 38.34 | 39.12 | 38.15 | 39.02 | 12,572,542 | +0.64(+1.67%) |
Sep 09, 2004 | 38.75 | 38.95 | 38.34 | 38.38 | 12,353,934 | -0.37(-0.96%) |
Sep 08, 2004 | 38.73 | 39.10 | 38.69 | 38.75 | 12,462,553 | -0.15(-0.39%) |
Sep 07, 2004 | 38.80 | 39.01 | 38.41 | 38.91 | 12,863,882 | +0.03(+0.08%) |
Sep 03, 2004 | 38.88 | 39.39 | 38.77 | 38.88 | 11,469,505 | +0.09(+0.24%) |
Sep 02, 2004 | 38.04 | 38.83 | 38.04 | 38.78 | 16,488,303 | +0.36(+0.93%) |
Sep 01, 2004 | 38.30 | 38.65 | 38.06 | 38.42 | 10,184,979 | -0.03(-0.08%) |
Aug 31, 2004 | 38.85 | 39.14 | 38.29 | 38.45 | 11,860,423 | -0.39(-1.00%) |
Aug 30, 2004 | 39.10 | 39.30 | 38.81 | 38.84 | 7,542,648 | -0.26(-0.67%) |
Aug 27, 2004 | 39.29 | 39.44 | 39.08 | 39.10 | 6,282,093 | -0.23(-0.59%) |
Aug 26, 2004 | 39.42 | 39.64 | 39.30 | 39.34 | 6,503,166 | -0.16(-0.41%) |
Aug 25, 2004 | 39.39 | 39.64 | 39.11 | 39.50 | 10,008,833 | +0.18(+0.45%) |
Aug 24, 2004 | 39.39 | 39.56 | 39.15 | 39.32 | 9,144,812 | +0.04(+0.11%) |
Aug 23, 2004 | 39.29 | 39.40 | 38.87 | 39.28 | 15,293,495 | -0.62(-1.56%) |
Aug 20, 2004 | 39.93 | 40.04 | 39.72 | 39.90 | 12,046,979 | -0.15(-0.38%) |
Aug 19, 2004 | 39.60 | 40.12 | 39.45 | 40.05 | 14,430,296 | +0.29(+0.73%) |
Aug 18, 2004 | 39.94 | 39.94 | 39.50 | 39.76 | 10,523,027 | -0.37(-0.93%) |
Aug 17, 2004 | 39.71 | 40.13 | 39.22 | 40.13 | 15,790,019 | +0.49(+1.23%) |
Aug 16, 2004 | 39.06 | 39.64 | 39.02 | 39.64 | 10,627,126 | +0.66(+1.69%) |
Aug 13, 2004 | 38.68 | 39.06 | 38.58 | 38.99 | 13,602,573 | +0.55(+1.42%) |
Aug 12, 2004 | 38.39 | 38.98 | 38.31 | 38.44 | 19,659,072 | +0.74(+1.98%) |
Aug 11, 2004 | 37.93 | 38.10 | 37.61 | 37.69 | 11,799,471 | -0.35(-0.92%) |
Aug 10, 2004 | 37.74 | 38.06 | 37.53 | 38.04 | 9,775,158 | +0.54(+1.44%) |
Aug 09, 2004 | 37.38 | 37.78 | 37.29 | 37.50 | 9,892,681 | +0.03(+0.08%) |
Aug 06, 2004 | 37.96 | 37.98 | 37.34 | 37.47 | 15,605,791 | -0.53(-1.38%) |
Aug 05, 2004 | 38.69 | 38.88 | 37.96 | 38.00 | 13,372,460 | -0.84(-2.16%) |
Aug 04, 2004 | 38.32 | 39.09 | 38.31 | 38.84 | 9,460,122 | +0.24(+0.62%) |
Aug 03, 2004 | 38.70 | 38.77 | 38.35 | 38.60 | 12,133,409 | -0.23(-0.58%) |
Aug 02, 2004 | 38.71 | 39.23 | 38.58 | 38.83 | 9,768,447 | +0.12(+0.32%) |
Jul 30, 2004 | 38.95 | 38.97 | 38.35 | 38.70 | 12,268,737 | -0.34(-0.88%) |
Jul 29, 2004 | 39.48 | 39.56 | 38.79 | 39.04 | 12,023,283 | -0.31(-0.80%) |
Jul 28, 2004 | 39.34 | 39.47 | 38.52 | 39.36 | 13,618,599 | +0.01(+0.02%) |
Jul 27, 2004 | 38.68 | 39.37 | 38.61 | 39.35 | 13,197,135 | +0.91(+2.37%) |
Jul 26, 2004 | 38.77 | 38.80 | 38.09 | 38.44 | 10,724,650 | -0.37(-0.96%) |
Jul 23, 2004 | 38.62 | 39.34 | 38.60 | 38.81 | 12,492,002 | +0.18(+0.47%) |
Jul 22, 2004 | 38.51 | 38.80 | 38.08 | 38.63 | 14,009,928 | -0.15(-0.40%) |
Jul 21, 2004 | 38.96 | 39.35 | 38.77 | 38.78 | 14,255,108 | -0.09(-0.24%) |
Jul 20, 2004 | 38.33 | 38.99 | 38.33 | 38.88 | 11,962,194 | +0.28(+0.74%) |
Jul 19, 2004 | 38.45 | 38.91 | 38.45 | 38.59 | 13,182,890 | +0.15(+0.40%) |
Jul 16, 2004 | 38.51 | 38.66 | 38.15 | 38.44 | 15,609,901 | +0.23(+0.61%) |
Jul 15, 2004 | 38.57 | 38.65 | 38.12 | 38.20 | 9,297,536 | -0.18(-0.48%) |
Jul 14, 2004 | 38.42 | 38.91 | 38.23 | 38.39 | 12,605,552 | -0.31(-0.81%) |
Jul 13, 2004 | 38.13 | 38.77 | 38.13 | 38.70 | 14,635,069 | +0.58(+1.53%) |
Jul 12, 2004 | 37.76 | 38.20 | 37.60 | 38.12 | 11,473,888 | +0.33(+0.87%) |
Jul 09, 2004 | 38.11 | 38.42 | 37.75 | 37.79 | 12,572,953 | -0.31(-0.80%) |
Jul 08, 2004 | 37.89 | 38.34 | 37.83 | 38.10 | 16,216,413 | -0.10(-0.27%) |
Jul 07, 2004 | 38.07 | 38.52 | 38.07 | 38.20 | 13,356,982 | +0.18(+0.46%) |
Jul 06, 2004 | 37.82 | 38.27 | 37.66 | 38.02 | 14,308,802 | +0.11(+0.29%) |
Jul 02, 2004 | 37.96 | 38.29 | 37.61 | 37.91 | 16,685,406 | +0.12(+0.33%) |
Jul 01, 2004 | 38.77 | 38.84 | 37.64 | 37.79 | 23,154,192 | -0.54(-1.41%) |
Jun 30, 2004 | 38.04 | 38.69 | 37.98 | 38.33 | 19,350,200 | +0.38(+1.00%) |
Jun 29, 2004 | 38.12 | 38.34 | 37.91 | 37.95 | 20,870,866 | -0.35(-0.91%) |
Jun 28, 2004 | 38.26 | 38.88 | 38.04 | 38.30 | 20,280,790 | -0.04(-0.10%) |
Jun 25, 2004 | 39.20 | 39.49 | 38.34 | 38.34 | 18,360,850 | -0.47(-1.20%) |
Jun 24, 2004 | 39.12 | 39.32 | 38.72 | 38.80 | 13,900,898 | -0.29(-0.75%) |
Jun 23, 2004 | 39.47 | 39.48 | 38.39 | 39.10 | 31,893,704 | -0.37(-0.94%) |
Jun 22, 2004 | 39.55 | 39.97 | 39.23 | 39.47 | 19,507,170 | -0.64(-1.58%) |
Jun 21, 2004 | 40.30 | 40.79 | 40.06 | 40.10 | 10,965,310 | -0.50(-1.24%) |
Jun 18, 2004 | 40.75 | 40.96 | 40.48 | 40.61 | 17,718,450 | -0.17(-0.41%) |
Jun 17, 2004 | 40.88 | 41.10 | 40.65 | 40.77 | 7,181,179 | -0.20(-0.48%) |
Jun 16, 2004 | 41.40 | 41.40 | 40.91 | 40.97 | 9,395,608 | -0.43(-1.04%) |
Jun 15, 2004 | 41.36 | 41.61 | 41.28 | 41.40 | 11,929,183 | +0.24(+0.59%) |
Jun 14, 2004 | 41.40 | 41.50 | 40.94 | 41.16 | 8,700,338 | -0.60(-1.43%) |
Jun 10, 2004 | 41.93 | 42.06 | 41.36 | 41.76 | 8,603,909 | +0.12(+0.30%) |
Jun 09, 2004 | 41.98 | 42.16 | 41.61 | 41.64 | 7,908,912 | -0.47(-1.13%) |
Jun 08, 2004 | 41.80 | 42.22 | 41.70 | 42.11 | 9,548,880 | +0.13(+0.31%) |
Jun 07, 2004 | 41.40 | 42.02 | 41.31 | 41.98 | 9,606,957 | +0.66(+1.61%) |
Jun 04, 2004 | 41.65 | 41.87 | 41.16 | 41.31 | 9,802,553 | -0.01(-0.02%) |
Jun 03, 2004 | 40.92 | 41.96 | 40.92 | 41.32 | 13,358,625 | +0.18(+0.44%) |
Jun 02, 2004 | 40.48 | 41.39 | 40.29 | 41.14 | 13,948,565 | +0.66(+1.64%) |
Jun 01, 2004 | 40.48 | 40.67 | 40.08 | 40.48 | 10,951,202 | -0.21(-0.52%) |
May 28, 2004 | 40.86 | 40.92 | 40.67 | 40.69 | 8,441,734 | -0.18(-0.43%) |
May 27, 2004 | 40.52 | 41.17 | 40.52 | 40.86 | 13,515,595 | +0.50(+1.25%) |
May 26, 2004 | 40.30 | 40.50 | 40.08 | 40.36 | 9,144,128 | -0.15(-0.38%) |
May 25, 2004 | 40.04 | 40.58 | 39.80 | 40.51 | 11,734,957 | +0.37(+0.91%) |
May 24, 2004 | 40.35 | 40.65 | 39.75 | 40.15 | 13,080,161 | -0.07(-0.18%) |
May 21, 2004 | 40.15 | 40.67 | 40.04 | 40.22 | 11,759,749 | +0.18(+0.46%) |
May 20, 2004 | 39.99 | 40.18 | 39.46 | 40.04 | 10,203,060 | +0.04(+0.11%) |
May 19, 2004 | 40.61 | 40.94 | 39.97 | 39.99 | 14,437,008 | -0.31(-0.78%) |
May 18, 2004 | 40.19 | 40.62 | 40.16 | 40.31 | 12,122,862 | +0.37(+0.93%) |
May 17, 2004 | 39.90 | 40.34 | 39.53 | 39.94 | 11,549,496 | -0.26(-0.65%) |
May 14, 2004 | 40.37 | 40.67 | 39.91 | 40.20 | 11,743,449 | -0.14(-0.34%) |
May 13, 2004 | 40.20 | 40.61 | 39.28 | 40.34 | 18,109,232 | +0.14(+0.35%) |
May 12, 2004 | 39.50 | 40.22 | 39.02 | 40.20 | 16,851,554 | +0.39(+0.97%) |
May 11, 2004 | 40.31 | 40.65 | 39.58 | 39.81 | 13,214,941 | -0.50(-1.25%) |
May 10, 2004 | 39.06 | 40.41 | 39.06 | 40.31 | 19,497,856 | +0.96(+2.45%) |
May 07, 2004 | 39.75 | 40.22 | 39.13 | 39.35 | 19,080,366 | -0.50(-1.25%) |
May 06, 2004 | 40.74 | 40.74 | 39.73 | 39.85 | 21,949,248 | -0.93(-2.29%) |
May 05, 2004 | 40.81 | 41.14 | 40.77 | 40.78 | 12,006,162 | -0.10(-0.25%) |
May 04, 2004 | 41.32 | 41.44 | 40.56 | 40.88 | 17,480,530 | -0.39(-0.95%) |
May 03, 2004 | 41.61 | 41.99 | 40.94 | 41.28 | 15,332,669 | -0.34(-0.81%) |
Apr 30, 2004 | 42.18 | 42.38 | 41.52 | 41.61 | 11,695,235 | -0.42(-0.99%) |
Apr 29, 2004 | 42.40 | 42.60 | 41.61 | 42.03 | 11,902,474 | -0.30(-0.71%) |
Apr 28, 2004 | 42.50 | 42.87 | 42.26 | 42.33 | 11,674,689 | -0.45(-1.06%) |
Apr 27, 2004 | 42.45 | 43.13 | 42.45 | 42.78 | 11,797,553 | +0.34(+0.79%) |
Apr 26, 2004 | 42.91 | 43.18 | 42.32 | 42.45 | 9,611,477 | -0.61(-1.41%) |
Apr 23, 2004 | 42.51 | 43.16 | 42.40 | 43.05 | 8,761,564 | +0.27(+0.63%) |
Apr 22, 2004 | 42.53 | 42.86 | 42.14 | 42.78 | 13,786,390 | +0.18(+0.43%) |
Apr 21, 2004 | 41.76 | 42.77 | 41.76 | 42.60 | 8,958,804 | +0.18(+0.43%) |
Apr 20, 2004 | 42.71 | 43.18 | 42.42 | 42.42 | 11,182,822 | -0.20(-0.46%) |
Apr 19, 2004 | 42.34 | 42.86 | 42.30 | 42.61 | 9,952,127 | -0.05(-0.12%) |
Apr 16, 2004 | 42.49 | 42.86 | 42.15 | 42.67 | 12,122,314 | +0.47(+1.12%) |
Apr 15, 2004 | 41.93 | 42.42 | 41.69 | 42.19 | 11,892,749 | +0.27(+0.64%) |
Apr 14, 2004 | 41.23 | 41.97 | 41.17 | 41.92 | 13,793,375 | +0.69(+1.68%) |
Apr 13, 2004 | 41.91 | 42.05 | 41.13 | 41.23 | 18,008,968 | -0.64(-1.52%) |
Apr 12, 2004 | 41.47 | 41.93 | 41.47 | 41.86 | 9,809,675 | +0.47(+1.15%) |
Apr 08, 2004 | 42.34 | 42.42 | 40.99 | 41.39 | 20,170,390 | -0.94(-2.22%) |
Apr 07, 2004 | 42.86 | 42.92 | 42.31 | 42.33 | 14,224,838 | -0.76(-1.76%) |
Apr 06, 2004 | 42.71 | 43.13 | 42.64 | 43.09 | 9,454,096 | +0.28(+0.65%) |
Apr 05, 2004 | 42.75 | 43.28 | 42.45 | 42.81 | 11,534,977 | +0.03(+0.07%) |
Apr 02, 2004 | 43.07 | 43.91 | 42.56 | 42.78 | 14,553,434 | +0.18(+0.43%) |
Apr 01, 2004 | 42.89 | 43.58 | 42.42 | 42.60 | 19,853,300 | -0.98(-2.24%) |
Mar 31, 2004 | 43.68 | 43.86 | 43.44 | 43.58 | 11,604,285 | -0.23(-0.52%) |
Mar 30, 2004 | 43.73 | 43.98 | 43.67 | 43.80 | 8,862,513 | -0.09(-0.22%) |
Mar 29, 2004 | 43.55 | 44.13 | 43.53 | 43.90 | 11,533,608 | +0.53(+1.21%) |
Mar 26, 2004 | 43.59 | 43.78 | 43.29 | 43.37 | 9,406,703 | -0.30(-0.69%) |
Mar 25, 2004 | 43.26 | 43.78 | 43.19 | 43.67 | 15,126,937 | +0.91(+2.12%) |
Mar 24, 2004 | 42.56 | 43.38 | 42.47 | 42.77 | 13,053,862 | +0.27(+0.64%) |
Mar 23, 2004 | 42.46 | 42.93 | 42.29 | 42.50 | 12,772,658 | +0.08(+0.19%) |
Mar 22, 2004 | 42.56 | 42.71 | 42.02 | 42.42 | 12,433,241 | -0.37(-0.85%) |
Mar 19, 2004 | 42.96 | 43.15 | 42.69 | 42.78 | 12,279,969 | -0.25(-0.58%) |
Mar 18, 2004 | 42.45 | 43.21 | 42.32 | 43.03 | 12,423,927 | +0.43(+1.01%) |
Mar 17, 2004 | 42.32 | 43.17 | 42.32 | 42.60 | 10,931,752 | +0.28(+0.66%) |
Mar 16, 2004 | 42.49 | 42.62 | 41.81 | 42.32 | 10,938,600 | +0.05(+0.12%) |
Mar 15, 2004 | 42.38 | 42.92 | 42.10 | 42.27 | 14,792,861 | -0.42(-0.99%) |
Mar 12, 2004 | 42.34 | 42.72 | 42.27 | 42.69 | 12,606,511 | +0.42(+1.00%) |
Mar 11, 2004 | 42.57 | 42.95 | 42.05 | 42.27 | 20,437,074 | -0.63(-1.46%) |
Mar 10, 2004 | 43.77 | 43.99 | 42.85 | 42.90 | 18,836,006 | -1.11(-2.52%) |
Mar 09, 2004 | 43.95 | 44.43 | 43.85 | 44.01 | 13,378,486 | -0.13(-0.30%) |
Mar 08, 2004 | 43.84 | 44.52 | 43.82 | 44.14 | 11,064,341 | +0.16(+0.37%) |
Mar 05, 2004 | 44.39 | 44.40 | 43.95 | 43.98 | 13,510,664 | -0.59(-1.33%) |
Mar 04, 2004 | 44.40 | 44.76 | 43.88 | 44.57 | 15,285,550 | +0.50(+1.14%) |
Mar 03, 2004 | 43.48 | 44.24 | 43.42 | 44.07 | 13,707,904 | +0.59(+1.36%) |
Mar 02, 2004 | 44.10 | 44.10 | 43.42 | 43.48 | 14,754,509 | -0.66(-1.49%) |
Mar 01, 2004 | 43.56 | 44.18 | 43.48 | 44.13 | 14,798,340 | +0.65(+1.49%) |
Feb 27, 2004 | 43.37 | 43.86 | 43.26 | 43.48 | 17,304,932 | +0.12(+0.27%) |
Feb 26, 2004 | 43.45 | 43.61 | 43.17 | 43.37 | 14,331,265 | -0.35(-0.80%) |
Feb 25, 2004 | 43.62 | 43.80 | 43.40 | 43.72 | 16,846,760 | -0.05(-0.12%) |
Feb 24, 2004 | 43.77 | 43.80 | 43.40 | 43.77 | 18,872,442 | -0.07(-0.17%) |
Feb 23, 2004 | 43.40 | 43.91 | 43.24 | 43.84 | 27,941,920 | +0.45(+1.04%) |
Feb 20, 2004 | 42.86 | 43.48 | 42.79 | 43.39 | 23,068,858 | +0.77(+1.80%) |
Feb 19, 2004 | 42.49 | 43.04 | 42.13 | 42.62 | 28,238,738 | +0.86(+2.06%) |
Feb 18, 2004 | 42.05 | 42.09 | 41.39 | 41.76 | 10,943,257 | -0.23(-0.56%) |
Feb 17, 2004 | 41.89 | 42.23 | 41.23 | 41.99 | 10,539,600 | +0.88(+2.13%) |
Feb 13, 2004 | 41.86 | 41.86 | 41.02 | 41.12 | 9,770,501 | -0.48(-1.16%) |
Feb 12, 2004 | 41.45 | 41.94 | 41.43 | 41.60 | 10,924,903 | -0.07(-0.16%) |
Feb 11, 2004 | 42.13 | 42.56 | 41.55 | 41.67 | 14,522,478 | -0.34(-0.80%) |
Feb 10, 2004 | 41.72 | 42.05 | 41.48 | 42.00 | 12,601,169 | +0.15(+0.37%) |
Feb 09, 2004 | 41.65 | 42.01 | 41.64 | 41.85 | 11,533,882 | -0.19(-0.45%) |
Feb 06, 2004 | 41.25 | 42.05 | 41.04 | 42.04 | 20,685,680 | +0.97(+2.36%) |
Feb 05, 2004 | 40.77 | 41.28 | 40.72 | 41.07 | 17,220,694 | +0.63(+1.55%) |
Feb 04, 2004 | 40.12 | 40.85 | 40.10 | 40.44 | 15,945,619 | +0.28(+0.69%) |
Feb 03, 2004 | 39.93 | 40.26 | 39.79 | 40.16 | 11,329,108 | +0.23(+0.59%) |
Feb 02, 2004 | 39.57 | 40.14 | 39.53 | 39.93 | 16,139,846 | +0.61(+1.56%) |
Jan 30, 2004 | 39.61 | 39.94 | 39.31 | 39.31 | 10,700,269 | -0.46(-1.16%) |
Jan 29, 2004 | 38.97 | 39.79 | 38.86 | 39.77 | 14,383,862 | +0.88(+2.27%) |
Jan 28, 2004 | 39.75 | 39.85 | 38.79 | 38.89 | 13,734,888 | -0.85(-2.13%) |
Jan 27, 2004 | 39.79 | 40.12 | 39.69 | 39.74 | 13,049,342 | -0.13(-0.33%) |
Jan 26, 2004 | 39.58 | 39.92 | 39.26 | 39.87 | 12,529,259 | +0.29(+0.74%) |
Jan 23, 2004 | 39.04 | 39.75 | 38.75 | 39.58 | 17,202,888 | +0.75(+1.94%) |
Jan 22, 2004 | 39.05 | 39.18 | 38.66 | 38.83 | 10,486,592 | -0.20(-0.51%) |
Jan 21, 2004 | 38.62 | 39.08 | 38.62 | 39.02 | 12,411,326 | +0.37(+0.94%) |
Jan 20, 2004 | 38.90 | 39.02 | 38.53 | 38.66 | 10,932,437 | -0.39(-0.99%) |
Jan 16, 2004 | 39.17 | 39.24 | 38.79 | 39.04 | 13,313,151 | -0.01(-0.02%) |
Jan 15, 2004 | 38.82 | 39.16 | 38.40 | 39.05 | 13,872,545 | +0.26(+0.66%) |
Jan 14, 2004 | 38.52 | 38.83 | 38.52 | 38.80 | 10,701,091 | +0.28(+0.72%) |
Jan 13, 2004 | 38.25 | 38.52 | 38.04 | 38.52 | 11,611,271 | +0.18(+0.48%) |
Jan 12, 2004 | 38.40 | 38.55 | 38.04 | 38.34 | 12,258,328 | +0.08(+0.21%) |
Jan 09, 2004 | 38.80 | 38.80 | 38.16 | 38.26 | 15,178,575 | -0.63(-1.61%) |
Jan 08, 2004 | 39.53 | 39.66 | 38.62 | 38.88 | 18,400,298 | -0.16(-0.41%) |
Jan 07, 2004 | 38.94 | 39.07 | 38.56 | 39.04 | 16,750,194 | +0.10(+0.26%) |
Jan 06, 2004 | 38.22 | 38.99 | 38.18 | 38.94 | 18,237,164 | +0.89(+2.34%) |
Jan 05, 2004 | 38.55 | 38.55 | 37.66 | 38.05 | 18,424,680 | -0.13(-0.34%) |
Jan 02, 2004 | 38.95 | 38.99 | 38.06 | 38.18 | 12,045,199 | -0.55(-1.41%) |
Dec 31, 2003 | 38.66 | 38.82 | 38.48 | 38.73 | 9,265,074 | +0.20(+0.51%) |
Dec 30, 2003 | 38.66 | 38.78 | 38.34 | 38.53 | 8,410,367 | -0.09(-0.23%) |
Dec 29, 2003 | 38.46 | 38.62 | 38.16 | 38.62 | 10,732,594 | +0.28(+0.72%) |
Dec 26, 2003 | 38.20 | 38.72 | 38.20 | 38.34 | 4,272,574 | +0.06(+0.15%) |
Dec 24, 2003 | 38.57 | 38.66 | 38.15 | 38.29 | 4,969,214 | -0.24(-0.63%) |
Dec 23, 2003 | 38.62 | 38.93 | 38.34 | 38.53 | 13,576,822 | -0.22(-0.57%) |
Dec 22, 2003 | 38.04 | 38.84 | 38.02 | 38.75 | 15,654,143 | +0.53(+1.38%) |
Dec 19, 2003 | 38.47 | 38.70 | 38.21 | 38.22 | 19,844,670 | -0.18(-0.48%) |
Dec 18, 2003 | 38.61 | 38.85 | 38.35 | 38.40 | 21,043,178 | +0.51(+1.35%) |
Dec 17, 2003 | 37.46 | 38.26 | 37.42 | 37.89 | 22,415,912 | +0.37(+0.99%) |
Dec 16, 2003 | 37.23 | 37.59 | 36.94 | 37.52 | 22,919,970 | +0.47(+1.28%) |
Dec 15, 2003 | 38.75 | 38.75 | 36.87 | 37.04 | 33,845,420 | -1.28(-3.35%) |
Dec 12, 2003 | 38.68 | 38.69 | 37.97 | 38.33 | 15,783,992 | -0.23(-0.59%) |
Dec 11, 2003 | 38.80 | 39.09 | 38.50 | 38.56 | 16,004,380 | -0.10(-0.26%) |
Dec 10, 2003 | 38.62 | 38.88 | 38.37 | 38.66 | 13,304,932 | +0.25(+0.65%) |
Dec 09, 2003 | 39.06 | 39.08 | 38.37 | 38.41 | 13,674,483 | -0.58(-1.48%) |
Dec 08, 2003 | 39.04 | 39.13 | 38.69 | 38.99 | 14,281,133 | -0.06(-0.15%) |
Dec 05, 2003 | 38.58 | 39.17 | 38.48 | 39.04 | 18,544,394 | +0.34(+0.87%) |
Dec 04, 2003 | 38.80 | 38.86 | 38.07 | 38.71 | 24,096,836 | +0.24(+0.63%) |
Dec 03, 2003 | 38.91 | 39.22 | 38.46 | 38.47 | 24,247,642 | -0.24(-0.62%) |
Dec 02, 2003 | 39.66 | 39.83 | 38.69 | 38.71 | 29,678,726 | -1.08(-2.72%) |
Dec 01, 2003 | 40.62 | 40.64 | 39.39 | 39.79 | 27,045,574 | -0.83(-2.05%) |
Nov 28, 2003 | 40.59 | 40.88 | 40.53 | 40.62 | 4,338,731 | -0.04(-0.11%) |
Nov 26, 2003 | 40.90 | 41.03 | 40.29 | 40.67 | 9,611,340 | -0.25(-0.61%) |
Nov 25, 2003 | 40.88 | 41.07 | 40.71 | 40.91 | 11,075,025 | -0.03(-0.07%) |
Nov 24, 2003 | 40.26 | 41.00 | 40.23 | 40.94 | 13,895,556 | +0.93(+2.32%) |
Nov 21, 2003 | 40.30 | 40.32 | 39.91 | 40.02 | 11,789,472 | -0.19(-0.47%) |
Nov 20, 2003 | 40.26 | 40.58 | 40.12 | 40.21 | 11,972,878 | -0.10(-0.25%) |
Nov 19, 2003 | 39.86 | 40.40 | 39.83 | 40.31 | 9,807,484 | +0.36(+0.90%) |
Nov 18, 2003 | 40.16 | 40.37 | 39.81 | 39.95 | 13,833,508 | -0.20(-0.51%) |
Nov 17, 2003 | 40.15 | 40.16 | 39.69 | 40.15 | 14,180,869 | +0.00(+0.00%) |
Nov 14, 2003 | 40.53 | 40.85 | 39.79 | 40.15 | 22,146,352 | -0.38(-0.94%) |
Nov 13, 2003 | 41.14 | 41.18 | 40.45 | 40.53 | 38,347,972 | -1.78(-4.21%) |
Nov 12, 2003 | 42.55 | 42.60 | 42.21 | 42.32 | 11,797,827 | -0.23(-0.55%) |
Nov 11, 2003 | 42.44 | 42.69 | 42.30 | 42.55 | 6,761,222 | +0.12(+0.28%) |
Nov 10, 2003 | 42.60 | 42.69 | 42.22 | 42.43 | 7,641,953 | -0.22(-0.51%) |
Nov 07, 2003 | 42.89 | 42.93 | 42.50 | 42.65 | 9,064,410 | -0.14(-0.32%) |
Nov 06, 2003 | 42.29 | 42.86 | 42.16 | 42.79 | 10,952,982 | +0.50(+1.19%) |
Nov 05, 2003 | 42.83 | 42.83 | 42.17 | 42.29 | 10,913,261 | -0.54(-1.26%) |
Nov 04, 2003 | 42.94 | 43.00 | 42.60 | 42.83 | 10,472,895 | -0.28(-0.64%) |