Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 91.85 | 92.30 | 90.03 | 90.77 | 2,586,800 | -1.22(-1.33%) |
Nov 29, 2004 | 93.68 | 93.70 | 91.00 | 91.99 | 2,534,800 | -1.04(-1.12%) |
Nov 26, 2004 | 93.31 | 94.28 | 92.89 | 93.03 | 857,200 | -0.79(-0.84%) |
Nov 24, 2004 | 93.42 | 94.16 | 92.51 | 93.82 | 1,638,400 | +0.87(+0.94%) |
Nov 23, 2004 | 91.33 | 94.13 | 91.33 | 92.95 | 2,760,400 | +1.57(+1.72%) |
Nov 22, 2004 | 90.90 | 91.97 | 90.53 | 91.38 | 2,656,000 | +0.00(+0.00%) |
Nov 19, 2004 | 93.15 | 93.15 | 90.79 | 91.38 | 3,245,600 | -1.47(-1.58%) |
Nov 18, 2004 | 93.49 | 93.94 | 91.61 | 92.85 | 3,218,000 | -0.53(-0.57%) |
Nov 17, 2004 | 93.60 | 94.20 | 92.73 | 93.38 | 3,822,400 | -0.07(-0.07%) |
Nov 16, 2004 | 95.49 | 95.77 | 92.92 | 93.45 | 3,168,400 | -2.32(-2.42%) |
Nov 15, 2004 | 94.11 | 95.78 | 94.11 | 95.77 | 3,864,400 | +1.15(+1.22%) |
Nov 12, 2004 | 92.70 | 96.20 | 92.51 | 94.62 | 9,592,800 | +0.05(+0.05%) |
Nov 11, 2004 | 87.87 | 95.06 | 87.50 | 94.57 | 19,312,400 | +8.42(+9.77%) |
Nov 10, 2004 | 86.29 | 87.79 | 85.54 | 86.15 | 7,527,600 | -0.76(-0.87%) |
Nov 09, 2004 | 87.33 | 87.64 | 85.81 | 86.91 | 2,907,600 | -0.43(-0.49%) |
Nov 08, 2004 | 87.72 | 87.72 | 85.40 | 87.34 | 5,056,400 | +0.03(+0.03%) |
Nov 05, 2004 | 86.71 | 89.33 | 86.71 | 87.31 | 3,331,200 | +0.46(+0.53%) |
Nov 04, 2004 | 83.77 | 86.94 | 83.48 | 86.85 | 3,779,600 | +2.17(+2.56%) |
Nov 03, 2004 | 83.30 | 84.80 | 82.59 | 84.68 | 6,490,400 | +1.97(+2.38%) |
Nov 02, 2004 | 82.20 | 83.30 | 81.94 | 82.71 | 3,162,000 | +0.72(+0.88%) |
Nov 01, 2004 | 81.27 | 82.17 | 80.76 | 81.99 | 3,387,200 | +0.56(+0.69%) |
Oct 29, 2004 | 81.17 | 82.58 | 80.95 | 81.43 | 2,893,600 | +0.45(+0.56%) |
Oct 28, 2004 | 80.30 | 81.36 | 79.88 | 80.98 | 2,458,000 | +0.62(+0.77%) |
Oct 27, 2004 | 80.33 | 81.09 | 79.64 | 80.36 | 5,280,400 | +0.04(+0.05%) |
Oct 26, 2004 | 80.56 | 80.89 | 79.80 | 80.32 | 3,922,400 | -0.01(-0.01%) |
Oct 25, 2004 | 80.81 | 81.78 | 79.03 | 80.33 | 8,442,800 | -1.76(-2.14%) |
Oct 22, 2004 | 84.23 | 84.99 | 81.97 | 82.09 | 3,576,400 | -2.23(-2.64%) |
Oct 21, 2004 | 84.76 | 85.14 | 84.00 | 84.32 | 2,430,400 | -0.37(-0.44%) |
Oct 20, 2004 | 83.31 | 85.00 | 83.30 | 84.69 | 2,491,200 | +1.28(+1.53%) |
Oct 19, 2004 | 83.40 | 84.53 | 82.90 | 83.41 | 2,815,200 | -0.04(-0.05%) |
Oct 18, 2004 | 83.01 | 83.74 | 82.37 | 83.45 | 1,961,600 | +0.46(+0.55%) |
Oct 15, 2004 | 82.05 | 83.42 | 81.58 | 82.99 | 2,368,000 | +1.03(+1.26%) |
Oct 14, 2004 | 81.92 | 83.44 | 81.91 | 81.96 | 1,957,600 | -0.11(-0.13%) |
Oct 13, 2004 | 82.84 | 84.05 | 81.52 | 82.07 | 3,167,600 | -1.10(-1.32%) |
Oct 12, 2004 | 83.18 | 84.02 | 82.43 | 83.17 | 4,353,200 | -2.01(-2.36%) |
Oct 11, 2004 | 85.00 | 85.54 | 84.45 | 85.18 | 1,416,400 | +0.31(+0.37%) |
Oct 08, 2004 | 85.02 | 86.11 | 84.63 | 84.87 | 2,817,600 | +0.03(+0.04%) |
Oct 07, 2004 | 86.46 | 86.87 | 84.68 | 84.84 | 2,365,200 | -1.89(-2.18%) |
Oct 06, 2004 | 86.66 | 86.82 | 86.00 | 86.73 | 1,583,600 | +0.17(+0.20%) |
Oct 05, 2004 | 87.60 | 87.95 | 86.20 | 86.56 | 3,495,600 | -1.05(-1.20%) |
Oct 04, 2004 | 86.98 | 88.35 | 86.77 | 87.61 | 2,690,000 | +0.76(+0.88%) |
Oct 01, 2004 | 86.51 | 87.28 | 86.00 | 86.85 | 2,946,000 | +1.06(+1.24%) |
Sep 30, 2004 | 85.50 | 86.05 | 85.17 | 85.79 | 3,078,800 | +0.64(+0.75%) |
Sep 29, 2004 | 84.65 | 85.50 | 84.19 | 85.15 | 1,826,800 | +0.75(+0.89%) |
Sep 28, 2004 | 83.50 | 84.60 | 83.40 | 84.40 | 1,997,200 | +1.13(+1.36%) |
Sep 27, 2004 | 84.79 | 84.80 | 82.95 | 83.27 | 2,514,800 | -1.46(-1.72%) |
Sep 24, 2004 | 84.15 | 85.20 | 83.39 | 84.73 | 2,544,400 | +0.91(+1.09%) |
Sep 23, 2004 | 84.57 | 84.66 | 82.86 | 83.82 | 3,509,200 | -0.30(-0.36%) |
Sep 22, 2004 | 85.70 | 85.89 | 83.98 | 84.12 | 2,689,200 | -1.76(-2.05%) |
Sep 21, 2004 | 86.15 | 86.54 | 85.21 | 85.88 | 2,061,600 | +0.02(+0.02%) |
Sep 20, 2004 | 86.05 | 86.36 | 85.15 | 85.86 | 2,326,800 | -0.38(-0.44%) |
Sep 17, 2004 | 85.58 | 87.32 | 85.57 | 86.24 | 4,314,400 | +0.94(+1.10%) |
Sep 16, 2004 | 84.85 | 85.81 | 84.71 | 85.30 | 2,350,800 | +0.52(+0.61%) |
Sep 15, 2004 | 84.66 | 85.28 | 84.03 | 84.78 | 3,758,000 | -0.02(-0.02%) |
Sep 14, 2004 | 84.88 | 85.61 | 82.77 | 84.80 | 4,772,400 | -0.51(-0.60%) |
Sep 13, 2004 | 84.17 | 85.70 | 84.00 | 85.31 | 3,559,600 | +1.25(+1.49%) |
Sep 10, 2004 | 83.20 | 84.19 | 82.46 | 84.06 | 3,362,800 | +1.11(+1.34%) |
Sep 09, 2004 | 82.89 | 83.21 | 81.94 | 82.95 | 2,986,800 | +0.53(+0.64%) |
Sep 08, 2004 | 80.77 | 82.72 | 80.65 | 82.42 | 3,445,600 | +1.40(+1.73%) |
Sep 07, 2004 | 81.75 | 82.23 | 80.46 | 81.02 | 4,310,000 | +0.00(+0.00%) |
Sep 03, 2004 | 79.67 | 81.88 | 79.32 | 81.02 | 2,956,400 | +1.46(+1.84%) |
Sep 02, 2004 | 79.40 | 79.78 | 78.45 | 79.56 | 2,265,200 | +0.44(+0.56%) |
Sep 01, 2004 | 77.60 | 79.18 | 76.42 | 79.12 | 2,375,600 | +1.39(+1.79%) |
Aug 31, 2004 | 77.20 | 77.91 | 76.40 | 77.73 | 3,381,200 | +0.25(+0.32%) |
Aug 30, 2004 | 79.75 | 79.85 | 77.27 | 77.48 | 2,303,600 | -2.21(-2.77%) |
Aug 27, 2004 | 79.18 | 80.10 | 79.00 | 79.69 | 2,037,600 | +0.32(+0.40%) |
Aug 26, 2004 | 79.79 | 80.45 | 79.13 | 79.37 | 2,429,600 | -0.09(-0.11%) |
Aug 25, 2004 | 78.76 | 79.65 | 78.57 | 79.46 | 2,595,200 | -0.01(-0.01%) |
Aug 24, 2004 | 79.63 | 79.65 | 78.74 | 79.47 | 2,995,200 | +0.43(+0.54%) |
Aug 23, 2004 | 79.34 | 79.77 | 78.50 | 79.04 | 4,646,800 | +0.17(+0.22%) |
Aug 20, 2004 | 77.44 | 79.45 | 77.10 | 78.87 | 3,671,600 | +1.51(+1.95%) |
Aug 19, 2004 | 77.58 | 77.62 | 76.60 | 77.36 | 3,955,200 | +39.48(+104.22%) |
Aug 16, 2004 | 37.25 | 38.10 | 37.10 | 37.88 | 722,100 | +0.87(+2.35%) |
Aug 13, 2004 | 37.59 | 37.59 | 36.60 | 37.01 | 977,100 | -0.20(-0.54%) |
Aug 12, 2004 | 37.87 | 38.20 | 37.15 | 37.21 | 1,021,900 | -0.81(-2.13%) |
Aug 11, 2004 | 37.85 | 38.42 | 37.51 | 38.02 | 851,200 | -0.24(-0.63%) |
Aug 10, 2004 | 38.09 | 38.28 | 37.59 | 38.26 | 1,536,200 | +0.48(+1.27%) |
Aug 09, 2004 | 37.10 | 38.20 | 37.05 | 37.78 | 1,421,700 | +0.54(+1.44%) |
Aug 06, 2004 | 38.27 | 38.39 | 37.10 | 37.24 | 2,652,400 | -1.25(-3.25%) |
Aug 05, 2004 | 38.86 | 39.50 | 38.37 | 38.49 | 1,788,200 | -0.72(-1.82%) |
Aug 04, 2004 | 39.56 | 39.95 | 39.03 | 39.21 | 1,705,000 | -0.13(-0.33%) |
Aug 03, 2004 | 40.48 | 40.50 | 38.95 | 39.34 | 2,520,100 | -1.05(-2.61%) |
Aug 02, 2004 | 41.02 | 41.12 | 40.09 | 40.40 | 2,202,500 | -0.76(-1.86%) |
Jul 30, 2004 | 40.61 | 41.50 | 40.59 | 41.16 | 1,379,500 | +0.35(+0.86%) |
Jul 29, 2004 | 40.40 | 40.83 | 39.27 | 40.81 | 6,775,800 | -2.20(-5.10%) |
Jul 28, 2004 | 43.49 | 43.73 | 42.12 | 43.01 | 3,567,300 | -0.81(-1.86%) |
Jul 27, 2004 | 43.27 | 44.02 | 43.09 | 43.82 | 960,000 | +0.41(+0.93%) |
Jul 26, 2004 | 44.33 | 44.49 | 42.98 | 43.41 | 1,295,800 | -0.80(-1.82%) |
Jul 23, 2004 | 44.54 | 44.60 | 43.95 | 44.22 | 737,300 | -0.44(-0.99%) |
Jul 22, 2004 | 44.13 | 44.84 | 43.33 | 44.66 | 1,347,500 | +0.60(+1.36%) |
Jul 21, 2004 | 45.41 | 45.41 | 44.06 | 44.06 | 1,161,900 | -1.34(-2.95%) |
Jul 20, 2004 | 45.20 | 45.41 | 44.92 | 45.40 | 614,400 | +0.31(+0.70%) |
Jul 19, 2004 | 44.99 | 45.53 | 44.88 | 45.09 | 1,191,500 | +0.27(+0.60%) |
Jul 16, 2004 | 44.63 | 45.32 | 44.31 | 44.81 | 1,628,900 | +0.23(+0.52%) |
Jul 15, 2004 | 44.97 | 44.98 | 44.34 | 44.59 | 1,005,900 | -0.23(-0.52%) |
Jul 14, 2004 | 45.24 | 45.30 | 44.63 | 44.82 | 1,277,200 | -0.60(-1.33%) |
Jul 13, 2004 | 45.84 | 45.95 | 45.36 | 45.42 | 1,236,800 | -0.54(-1.16%) |
Jul 12, 2004 | 45.77 | 46.12 | 45.66 | 45.96 | 1,120,100 | -0.20(-0.42%) |
Jul 09, 2004 | 46.49 | 46.53 | 45.27 | 46.16 | 2,664,900 | -0.88(-1.86%) |
Jul 08, 2004 | 47.49 | 47.52 | 46.77 | 47.03 | 1,496,700 | -0.52(-1.09%) |
Jul 07, 2004 | 47.56 | 47.70 | 47.10 | 47.55 | 958,300 | +0.07(+0.15%) |
Jul 06, 2004 | 47.99 | 48.00 | 47.35 | 47.48 | 931,700 | -0.29(-0.60%) |
Jul 02, 2004 | 48.35 | 48.37 | 47.58 | 47.77 | 734,800 | -0.41(-0.84%) |
Jul 01, 2004 | 48.08 | 48.35 | 47.52 | 48.17 | 1,343,200 | +0.45(+0.93%) |
Jun 30, 2004 | 47.62 | 47.84 | 47.27 | 47.73 | 1,248,000 | +0.27(+0.58%) |
Jun 29, 2004 | 46.99 | 47.62 | 46.72 | 47.45 | 1,331,000 | +0.55(+1.17%) |
Jun 28, 2004 | 46.70 | 47.31 | 46.31 | 46.90 | 1,008,100 | +0.18(+0.40%) |
Jun 25, 2004 | 45.70 | 46.72 | 45.48 | 46.72 | 1,032,700 | +1.04(+2.27%) |
Jun 24, 2004 | 45.65 | 46.32 | 45.48 | 45.68 | 832,700 | +0.08(+0.16%) |
Jun 23, 2004 | 45.44 | 45.61 | 45.02 | 45.60 | 1,131,700 | +0.08(+0.19%) |
Jun 22, 2004 | 45.07 | 45.62 | 44.51 | 45.52 | 698,300 | +0.51(+1.12%) |
Jun 21, 2004 | 45.73 | 45.75 | 44.72 | 45.02 | 889,700 | -0.48(-1.07%) |
Jun 18, 2004 | 44.50 | 45.50 | 44.50 | 45.50 | 967,000 | +0.44(+0.97%) |
Jun 17, 2004 | 44.86 | 45.20 | 44.45 | 45.06 | 879,300 | +0.27(+0.60%) |
Jun 16, 2004 | 43.95 | 44.98 | 43.91 | 44.80 | 962,900 | +0.91(+2.06%) |
Jun 15, 2004 | 43.22 | 44.04 | 43.20 | 43.89 | 734,400 | +0.91(+2.11%) |
Jun 14, 2004 | 42.96 | 43.60 | 42.81 | 42.98 | 548,400 | +0.00(+0.00%) |
Jun 10, 2004 | 42.67 | 43.10 | 42.59 | 42.98 | 868,200 | +0.24(+0.57%) |
Jun 09, 2004 | 42.88 | 43.32 | 42.63 | 42.74 | 603,800 | -0.20(-0.45%) |
Jun 08, 2004 | 42.55 | 42.98 | 42.34 | 42.94 | 1,098,200 | +0.20(+0.46%) |
Jun 07, 2004 | 41.41 | 42.74 | 41.30 | 42.74 | 1,364,000 | +0.47(+1.10%) |
Jun 04, 2004 | 42.81 | 42.98 | 42.19 | 42.27 | 680,000 | -0.38(-0.89%) |
Jun 03, 2004 | 42.76 | 42.98 | 42.66 | 42.66 | 568,400 | -0.38(-0.87%) |
Jun 02, 2004 | 43.10 | 43.12 | 42.45 | 43.03 | 794,700 | -0.05(-0.12%) |
Jun 01, 2004 | 42.75 | 43.55 | 42.51 | 43.08 | 799,800 | +0.08(+0.19%) |
May 28, 2004 | 42.45 | 43.00 | 42.40 | 43.00 | 1,636,900 | +0.67(+1.58%) |
May 27, 2004 | 42.06 | 42.47 | 41.72 | 42.33 | 717,500 | +0.19(+0.45%) |
May 26, 2004 | 41.73 | 42.20 | 41.64 | 42.14 | 773,400 | +0.27(+0.64%) |
May 25, 2004 | 40.34 | 41.90 | 40.15 | 41.87 | 1,007,700 | +1.41(+3.50%) |
May 24, 2004 | 40.05 | 40.48 | 39.98 | 40.45 | 624,800 | +0.57(+1.44%) |
May 21, 2004 | 39.50 | 39.88 | 39.30 | 39.88 | 561,400 | +0.55(+1.39%) |
May 20, 2004 | 39.09 | 39.50 | 38.96 | 39.34 | 533,100 | +0.26(+0.67%) |
May 19, 2004 | 39.02 | 39.41 | 38.91 | 39.08 | 885,200 | +0.32(+0.83%) |
May 18, 2004 | 38.38 | 38.98 | 38.23 | 38.76 | 685,900 | +0.47(+1.23%) |
May 17, 2004 | 38.66 | 38.67 | 38.17 | 38.28 | 658,100 | -0.58(-1.49%) |
May 14, 2004 | 38.55 | 39.08 | 38.03 | 38.87 | 602,200 | +0.25(+0.63%) |
May 13, 2004 | 38.38 | 39.02 | 38.08 | 38.62 | 846,900 | +0.24(+0.64%) |
May 12, 2004 | 38.30 | 38.67 | 37.69 | 38.38 | 885,700 | +0.02(+0.07%) |
May 11, 2004 | 38.06 | 38.52 | 37.98 | 38.35 | 767,600 | +0.16(+0.41%) |
May 10, 2004 | 38.66 | 38.74 | 38.12 | 38.20 | 956,400 | -0.59(-1.52%) |
May 07, 2004 | 39.42 | 40.07 | 38.78 | 38.78 | 757,900 | -0.83(-2.08%) |
May 06, 2004 | 39.00 | 39.78 | 38.95 | 39.61 | 873,800 | +0.28(+0.71%) |
May 05, 2004 | 39.56 | 39.78 | 38.96 | 39.33 | 824,200 | -0.09(-0.23%) |
May 04, 2004 | 39.82 | 40.06 | 39.19 | 39.42 | 1,044,900 | -0.33(-0.83%) |
May 03, 2004 | 39.95 | 40.20 | 39.47 | 39.75 | 657,100 | -0.24(-0.61%) |
Apr 30, 2004 | 40.20 | 40.49 | 39.69 | 39.99 | 523,700 | +0.00(+0.01%) |
Apr 29, 2004 | 40.02 | 40.48 | 39.83 | 39.99 | 442,200 | -0.19(-0.47%) |
Apr 28, 2004 | 40.10 | 40.31 | 39.65 | 40.18 | 597,300 | -0.09(-0.24%) |
Apr 27, 2004 | 40.08 | 40.53 | 39.92 | 40.27 | 413,600 | +0.38(+0.95%) |
Apr 26, 2004 | 40.02 | 40.34 | 39.85 | 39.90 | 411,900 | -0.39(-0.98%) |
Apr 23, 2004 | 39.48 | 40.47 | 39.27 | 40.29 | 792,700 | +0.66(+1.68%) |
Apr 22, 2004 | 39.53 | 39.78 | 38.96 | 39.62 | 743,800 | -0.08(-0.19%) |
Apr 21, 2004 | 39.23 | 40.01 | 39.02 | 39.70 | 801,900 | +0.55(+1.40%) |
Apr 20, 2004 | 38.97 | 39.61 | 38.63 | 39.15 | 1,237,500 | +0.23(+0.59%) |
Apr 19, 2004 | 38.36 | 38.94 | 38.29 | 38.92 | 588,100 | +0.47(+1.22%) |
Apr 16, 2004 | 37.91 | 38.60 | 37.90 | 38.45 | 680,300 | +0.45(+1.17%) |
Apr 15, 2004 | 37.25 | 38.16 | 37.22 | 38.01 | 691,700 | +0.67(+1.79%) |
Apr 14, 2004 | 37.13 | 37.44 | 36.75 | 37.34 | 732,000 | +0.22(+0.58%) |
Apr 13, 2004 | 37.95 | 38.00 | 36.92 | 37.12 | 446,700 | -0.71(-1.88%) |
Apr 12, 2004 | 37.26 | 38.12 | 37.22 | 37.83 | 360,200 | +0.27(+0.73%) |
Apr 08, 2004 | 37.59 | 37.97 | 37.39 | 37.55 | 371,900 | -0.12(-0.33%) |
Apr 07, 2004 | 37.75 | 37.98 | 37.35 | 37.68 | 335,000 | -0.17(-0.46%) |
Apr 06, 2004 | 37.10 | 38.06 | 37.04 | 37.85 | 453,200 | +0.17(+0.45%) |
Apr 05, 2004 | 37.11 | 37.75 | 37.01 | 37.69 | 635,700 | +0.09(+0.24%) |
Apr 02, 2004 | 37.55 | 37.88 | 37.33 | 37.59 | 792,600 | +0.27(+0.71%) |
Apr 01, 2004 | 37.59 | 37.97 | 37.16 | 37.33 | 716,300 | -0.15(-0.39%) |
Mar 31, 2004 | 36.55 | 37.81 | 36.30 | 37.48 | 873,600 | +0.98(+2.70%) |
Mar 30, 2004 | 36.98 | 37.12 | 36.31 | 36.49 | 1,352,000 | -0.52(-1.39%) |
Mar 29, 2004 | 37.13 | 37.23 | 36.81 | 37.01 | 1,252,100 | -0.24(-0.66%) |
Mar 26, 2004 | 37.87 | 38.02 | 37.21 | 37.25 | 1,690,000 | -1.11(-2.89%) |
Mar 25, 2004 | 38.00 | 38.50 | 37.95 | 38.36 | 351,500 | +0.19(+0.48%) |
Mar 24, 2004 | 38.19 | 38.48 | 37.71 | 38.17 | 524,700 | +0.01(+0.03%) |
Mar 23, 2004 | 38.36 | 38.59 | 37.55 | 38.16 | 835,800 | -0.14(-0.37%) |
Mar 22, 2004 | 38.24 | 38.40 | 37.88 | 38.30 | 587,200 | -0.06(-0.17%) |
Mar 19, 2004 | 38.66 | 38.92 | 38.23 | 38.37 | 687,700 | -0.30(-0.79%) |
Mar 18, 2004 | 38.12 | 39.00 | 37.95 | 38.67 | 972,900 | +0.54(+1.42%) |
Mar 17, 2004 | 37.61 | 38.38 | 37.33 | 38.13 | 462,500 | +0.61(+1.64%) |
Mar 16, 2004 | 37.42 | 37.74 | 37.30 | 37.52 | 483,400 | +0.34(+0.91%) |
Mar 15, 2004 | 37.01 | 37.56 | 36.95 | 37.18 | 845,300 | +0.19(+0.51%) |
Mar 12, 2004 | 36.85 | 37.14 | 36.67 | 36.99 | 608,400 | +0.21(+0.57%) |
Mar 11, 2004 | 37.52 | 37.59 | 36.76 | 36.78 | 668,100 | -0.90(-2.39%) |
Mar 10, 2004 | 38.48 | 38.67 | 37.67 | 37.68 | 569,500 | -0.72(-1.86%) |
Mar 09, 2004 | 38.16 | 38.88 | 38.05 | 38.40 | 564,600 | +0.16(+0.41%) |
Mar 08, 2004 | 38.91 | 39.13 | 38.18 | 38.24 | 514,000 | -0.50(-1.29%) |
Mar 05, 2004 | 38.60 | 38.99 | 38.42 | 38.74 | 320,400 | -0.07(-0.19%) |
Mar 04, 2004 | 39.02 | 39.02 | 38.62 | 38.81 | 388,400 | -0.02(-0.05%) |
Mar 03, 2004 | 38.92 | 39.12 | 38.55 | 38.84 | 363,300 | -0.18(-0.46%) |
Mar 02, 2004 | 39.45 | 39.55 | 38.87 | 39.02 | 664,900 | -0.59(-1.50%) |
Mar 01, 2004 | 38.95 | 39.62 | 38.92 | 39.61 | 686,000 | +0.95(+2.47%) |
Feb 27, 2004 | 38.12 | 38.80 | 38.03 | 38.66 | 704,700 | +0.29(+0.74%) |
Feb 26, 2004 | 37.67 | 38.58 | 37.42 | 38.37 | 709,600 | +0.63(+1.68%) |
Feb 25, 2004 | 38.12 | 38.30 | 37.60 | 37.73 | 631,500 | -0.31(-0.83%) |
Feb 24, 2004 | 37.49 | 38.05 | 36.96 | 38.05 | 934,700 | +0.37(+0.98%) |
Feb 23, 2004 | 38.33 | 38.33 | 37.50 | 37.68 | 825,300 | -0.60(-1.57%) |
Feb 20, 2004 | 38.51 | 38.80 | 38.14 | 38.28 | 637,300 | -0.33(-0.85%) |
Feb 19, 2004 | 38.95 | 39.14 | 38.38 | 38.61 | 1,280,100 | -0.12(-0.31%) |
Feb 18, 2004 | 37.50 | 38.90 | 37.34 | 38.73 | 1,441,000 | +1.12(+2.99%) |
Feb 17, 2004 | 37.57 | 37.89 | 37.38 | 37.60 | 485,700 | +0.35(+0.95%) |
Feb 13, 2004 | 37.30 | 37.83 | 37.11 | 37.25 | 726,100 | -0.17(-0.47%) |
Feb 12, 2004 | 35.61 | 37.72 | 35.61 | 37.42 | 1,758,000 | +0.77(+2.11%) |
Feb 11, 2004 | 36.06 | 36.87 | 35.72 | 36.65 | 834,500 | +0.59(+1.64%) |
Feb 10, 2004 | 35.55 | 36.10 | 35.50 | 36.06 | 592,200 | +0.51(+1.43%) |
Feb 09, 2004 | 35.75 | 35.96 | 35.44 | 35.55 | 564,000 | -0.33(-0.91%) |
Feb 06, 2004 | 35.59 | 36.27 | 35.56 | 35.88 | 524,500 | +0.19(+0.53%) |
Feb 05, 2004 | 34.55 | 36.37 | 34.50 | 35.69 | 1,472,700 | +1.23(+3.55%) |
Feb 04, 2004 | 33.87 | 34.72 | 33.73 | 34.46 | 591,000 | +0.60(+1.77%) |
Feb 03, 2004 | 33.45 | 34.27 | 33.21 | 33.86 | 857,800 | +0.46(+1.38%) |
Feb 02, 2004 | 33.75 | 33.81 | 33.25 | 33.40 | 539,700 | -0.34(-0.99%) |
Jan 30, 2004 | 33.94 | 34.00 | 33.52 | 33.73 | 515,500 | -0.27(-0.81%) |
Jan 29, 2004 | 33.80 | 34.04 | 33.50 | 34.01 | 874,500 | +0.25(+0.74%) |
Jan 28, 2004 | 34.48 | 34.55 | 33.76 | 33.76 | 478,300 | -0.64(-1.86%) |
Jan 27, 2004 | 34.56 | 34.62 | 34.28 | 34.40 | 283,400 | -0.25(-0.72%) |
Jan 26, 2004 | 34.32 | 34.76 | 34.31 | 34.65 | 629,800 | +0.27(+0.80%) |
Jan 23, 2004 | 34.40 | 34.52 | 34.32 | 34.38 | 472,000 | -0.02(-0.07%) |
Jan 22, 2004 | 34.24 | 34.58 | 34.23 | 34.40 | 990,600 | +0.06(+0.17%) |
Jan 21, 2004 | 34.05 | 34.45 | 33.88 | 34.34 | 696,600 | +0.12(+0.34%) |
Jan 20, 2004 | 34.49 | 34.49 | 33.73 | 34.23 | 909,400 | -0.73(-2.10%) |
Jan 16, 2004 | 35.29 | 35.36 | 34.67 | 34.96 | 431,200 | -0.34(-0.98%) |
Jan 15, 2004 | 35.58 | 35.62 | 34.77 | 35.30 | 627,853 | -0.12(-0.34%) |
Jan 14, 2004 | 34.43 | 35.91 | 34.43 | 35.42 | 1,222,321 | +0.92(+2.68%) |
Jan 13, 2004 | 34.40 | 34.50 | 34.20 | 34.50 | 470,026 | +0.17(+0.51%) |
Jan 12, 2004 | 33.81 | 34.41 | 33.67 | 34.33 | 647,254 | +0.53(+1.55%) |
Jan 09, 2004 | 33.75 | 34.16 | 33.52 | 33.80 | 597,500 | -0.01(-0.03%) |
Jan 08, 2004 | 34.26 | 34.35 | 33.62 | 33.81 | 548,170 | -0.17(-0.51%) |
Jan 07, 2004 | 33.86 | 34.12 | 33.74 | 33.98 | 425,795 | +0.33(+0.97%) |
Jan 06, 2004 | 33.08 | 34.00 | 33.07 | 33.66 | 695,100 | +0.50(+1.51%) |
Jan 05, 2004 | 33.08 | 33.30 | 32.96 | 33.16 | 601,100 | -0.07(-0.20%) |
Jan 02, 2004 | 33.50 | 33.60 | 33.08 | 33.23 | 525,500 | -0.34(-1.01%) |
Dec 31, 2003 | 33.55 | 33.77 | 33.36 | 33.56 | 592,400 | +0.09(+0.25%) |
Dec 30, 2003 | 33.48 | 33.55 | 33.29 | 33.48 | 463,959 | -0.02(-0.06%) |
Dec 29, 2003 | 33.59 | 33.81 | 33.26 | 33.50 | 637,972 | +0.08(+0.22%) |
Dec 26, 2003 | 33.40 | 33.55 | 33.40 | 33.42 | 153,407 | +0.06(+0.19%) |
Dec 24, 2003 | 33.37 | 33.48 | 33.12 | 33.36 | 188,528 | +0.01(+0.03%) |
Dec 23, 2003 | 33.53 | 33.58 | 33.17 | 33.35 | 514,401 | +0.00(+0.00%) |
Dec 22, 2003 | 32.95 | 33.49 | 32.92 | 33.35 | 722,583 | +0.48(+1.48%) |
Dec 19, 2003 | 32.93 | 33.12 | 32.65 | 32.87 | 616,839 | +0.09(+0.29%) |
Dec 18, 2003 | 32.30 | 32.87 | 32.05 | 32.77 | 613,417 | +0.50(+1.53%) |
Dec 17, 2003 | 32.33 | 32.40 | 32.05 | 32.27 | 458,121 | +0.05(+0.14%) |
Dec 16, 2003 | 32.14 | 32.51 | 31.75 | 32.23 | 504,312 | +0.10(+0.31%) |
Dec 15, 2003 | 32.27 | 32.51 | 31.96 | 32.13 | 558,304 | -0.06(-0.20%) |
Dec 12, 2003 | 32.41 | 32.52 | 31.90 | 32.20 | 345,893 | -0.32(-0.98%) |
Dec 11, 2003 | 32.17 | 32.58 | 32.17 | 32.52 | 356,400 | +0.22(+0.68%) |
Dec 10, 2003 | 32.00 | 32.40 | 31.92 | 32.30 | 452,472 | +0.35(+1.08%) |
Dec 09, 2003 | 32.32 | 32.45 | 31.73 | 31.95 | 578,554 | -0.23(-0.71%) |
Dec 08, 2003 | 31.77 | 32.58 | 31.62 | 32.18 | 713,160 | +0.63(+2.01%) |
Dec 05, 2003 | 31.71 | 31.62 | 31.11 | 31.55 | 591,406 | -0.16(-0.52%) |
Dec 04, 2003 | 31.86 | 32.29 | 31.59 | 31.71 | 826,938 | -0.29(-0.91%) |
Dec 03, 2003 | 32.15 | 32.64 | 32.00 | 32.00 | 836,063 | -0.14(-0.44%) |
Dec 02, 2003 | 32.55 | 32.73 | 32.10 | 32.14 | 419,940 | -0.45(-1.38%) |