Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 39.63 | 40.06 | 39.56 | 39.77 | 12,956,594 | +0.08(+0.20%) |
Nov 29, 2004 | 39.89 | 40.16 | 39.50 | 39.69 | 7,616,048 | -0.16(-0.41%) |
Nov 26, 2004 | 39.76 | 40.08 | 39.75 | 39.86 | 2,537,115 | -0.04(-0.10%) |
Nov 24, 2004 | 40.00 | 40.15 | 39.83 | 39.90 | 6,068,360 | -0.04(-0.10%) |
Nov 23, 2004 | 40.12 | 40.15 | 39.75 | 39.94 | 8,153,227 | -0.20(-0.49%) |
Nov 22, 2004 | 39.92 | 40.27 | 39.92 | 40.14 | 7,207,325 | +0.22(+0.55%) |
Nov 19, 2004 | 40.23 | 40.29 | 39.82 | 39.92 | 7,907,386 | -0.38(-0.95%) |
Nov 18, 2004 | 40.16 | 40.46 | 40.12 | 40.30 | 7,077,504 | +0.14(+0.36%) |
Nov 17, 2004 | 40.16 | 40.51 | 40.06 | 40.16 | 9,501,330 | -0.09(-0.21%) |
Nov 16, 2004 | 40.29 | 40.48 | 40.23 | 40.24 | 5,996,170 | -0.09(-0.21%) |
Nov 15, 2004 | 40.22 | 40.54 | 39.91 | 40.33 | 8,078,155 | +0.11(+0.26%) |
Nov 12, 2004 | 39.96 | 40.22 | 39.85 | 40.22 | 9,282,030 | +0.26(+0.66%) |
Nov 11, 2004 | 39.56 | 40.12 | 39.48 | 39.96 | 8,534,651 | +0.32(+0.80%) |
Nov 10, 2004 | 39.54 | 39.98 | 39.48 | 39.64 | 9,761,881 | +0.19(+0.48%) |
Nov 09, 2004 | 39.46 | 39.71 | 39.25 | 39.45 | 7,729,489 | -0.01(-0.02%) |
Nov 08, 2004 | 39.10 | 39.73 | 39.07 | 39.46 | 10,274,946 | +0.44(+1.12%) |
Nov 05, 2004 | 39.00 | 39.40 | 38.90 | 39.02 | 9,806,621 | -0.03(-0.07%) |
Nov 04, 2004 | 39.07 | 39.23 | 38.78 | 39.05 | 13,834,248 | -0.15(-0.39%) |
Nov 03, 2004 | 39.05 | 39.55 | 39.02 | 39.20 | 14,219,312 | +0.93(+2.43%) |
Nov 02, 2004 | 38.12 | 38.90 | 38.12 | 38.27 | 11,289,247 | -0.26(-0.68%) |
Nov 01, 2004 | 38.47 | 38.83 | 38.31 | 38.53 | 10,197,903 | +0.04(+0.10%) |
Oct 29, 2004 | 38.20 | 38.56 | 38.18 | 38.49 | 10,315,136 | +0.24(+0.64%) |
Oct 28, 2004 | 37.96 | 38.30 | 37.91 | 38.25 | 8,464,433 | +0.16(+0.42%) |
Oct 27, 2004 | 37.58 | 38.11 | 37.52 | 38.09 | 9,016,322 | +0.36(+0.94%) |
Oct 26, 2004 | 37.59 | 37.81 | 37.39 | 37.74 | 10,025,314 | +0.10(+0.26%) |
Oct 25, 2004 | 37.65 | 37.79 | 37.55 | 37.64 | 9,455,832 | -0.14(-0.37%) |
Oct 22, 2004 | 38.10 | 38.24 | 37.74 | 37.78 | 7,781,812 | -0.32(-0.85%) |
Oct 21, 2004 | 37.78 | 38.22 | 37.70 | 38.10 | 10,480,749 | +0.18(+0.49%) |
Oct 20, 2004 | 37.16 | 37.91 | 37.14 | 37.91 | 9,173,897 | +0.59(+1.57%) |
Oct 19, 2004 | 37.48 | 37.86 | 37.23 | 37.33 | 8,243,312 | -0.47(-1.24%) |
Oct 18, 2004 | 37.06 | 37.89 | 37.06 | 37.80 | 9,806,924 | +0.49(+1.31%) |
Oct 15, 2004 | 37.41 | 37.59 | 37.25 | 37.31 | 10,960,752 | +0.04(+0.11%) |
Oct 14, 2004 | 37.25 | 37.57 | 37.25 | 37.27 | 8,827,506 | +0.01(+0.02%) |
Oct 13, 2004 | 37.53 | 37.72 | 37.13 | 37.26 | 10,653,489 | -0.20(-0.55%) |
Oct 12, 2004 | 36.60 | 37.51 | 36.50 | 37.47 | 17,684,586 | +0.96(+2.64%) |
Oct 11, 2004 | 36.39 | 36.57 | 36.14 | 36.50 | 11,003,823 | +0.03(+0.07%) |
Oct 08, 2004 | 36.54 | 36.86 | 36.40 | 36.48 | 13,590,076 | -0.40(-1.07%) |
Oct 07, 2004 | 38.01 | 38.03 | 36.63 | 36.87 | 15,926,243 | -1.21(-3.17%) |
Oct 06, 2004 | 37.91 | 38.09 | 37.76 | 38.08 | 5,676,775 | +0.19(+0.50%) |
Oct 05, 2004 | 37.83 | 37.95 | 37.68 | 37.89 | 5,803,562 | +0.14(+0.37%) |
Oct 04, 2004 | 37.58 | 37.88 | 37.56 | 37.75 | 10,495,308 | +0.16(+0.44%) |
Oct 01, 2004 | 37.18 | 37.58 | 37.00 | 37.58 | 8,775,638 | +0.44(+1.19%) |
Sep 30, 2004 | 37.73 | 37.91 | 36.98 | 37.14 | 12,046,180 | -0.46(-1.23%) |
Sep 29, 2004 | 37.54 | 37.61 | 37.37 | 37.60 | 6,221,688 | -0.05(-0.12%) |
Sep 28, 2004 | 37.37 | 37.87 | 37.10 | 37.65 | 7,545,526 | +0.38(+1.01%) |
Sep 27, 2004 | 37.16 | 37.56 | 37.16 | 37.27 | 6,541,084 | -0.01(-0.04%) |
Sep 24, 2004 | 37.22 | 37.56 | 37.09 | 37.29 | 6,909,465 | -0.01(-0.02%) |
Sep 23, 2004 | 37.58 | 37.73 | 37.27 | 37.29 | 9,605,520 | -0.49(-1.29%) |
Sep 22, 2004 | 37.97 | 38.01 | 37.71 | 37.78 | 7,149,997 | -0.40(-1.04%) |
Sep 21, 2004 | 38.18 | 38.21 | 37.85 | 38.18 | 8,085,738 | -0.01(-0.03%) |
Sep 20, 2004 | 38.08 | 38.35 | 38.08 | 38.19 | 7,175,780 | -0.40(-1.03%) |
Sep 17, 2004 | 38.48 | 38.77 | 38.46 | 38.59 | 7,927,405 | +0.26(+0.69%) |
Sep 16, 2004 | 38.34 | 38.49 | 38.31 | 38.32 | 5,004,316 | -0.04(-0.10%) |
Sep 15, 2004 | 38.41 | 38.58 | 38.31 | 38.36 | 6,653,312 | -0.11(-0.29%) |
Sep 14, 2004 | 38.26 | 38.69 | 38.26 | 38.47 | 8,243,464 | +0.13(+0.34%) |
Sep 13, 2004 | 38.11 | 38.34 | 37.81 | 38.34 | 8,879,677 | +0.38(+1.01%) |
Sep 10, 2004 | 37.85 | 38.01 | 37.63 | 37.96 | 7,760,731 | +0.04(+0.10%) |
Sep 09, 2004 | 38.42 | 38.45 | 37.92 | 37.92 | 7,762,703 | -0.50(-1.30%) |
Sep 08, 2004 | 38.41 | 38.49 | 38.24 | 38.42 | 11,016,259 | +0.27(+0.71%) |
Sep 07, 2004 | 38.28 | 38.44 | 38.05 | 38.15 | 8,653,704 | +0.01(+0.02%) |
Sep 03, 2004 | 38.11 | 38.33 | 38.10 | 38.14 | 7,737,982 | +0.09(+0.23%) |
Sep 02, 2004 | 38.03 | 38.18 | 37.92 | 38.06 | 7,505,336 | -0.05(-0.12%) |
Sep 01, 2004 | 38.24 | 38.28 | 37.85 | 38.10 | 9,022,995 | -0.20(-0.53%) |
Aug 31, 2004 | 37.92 | 38.31 | 37.92 | 38.31 | 8,758,956 | +0.37(+0.97%) |
Aug 30, 2004 | 37.99 | 38.14 | 37.91 | 37.94 | 5,046,325 | -0.11(-0.29%) |
Aug 27, 2004 | 37.98 | 38.14 | 37.97 | 38.05 | 5,290,194 | +0.13(+0.33%) |
Aug 26, 2004 | 38.02 | 38.14 | 37.89 | 37.93 | 5,961,440 | -0.09(-0.24%) |
Aug 25, 2004 | 37.74 | 38.04 | 37.71 | 38.02 | 7,129,675 | +0.32(+0.86%) |
Aug 24, 2004 | 37.89 | 37.91 | 37.63 | 37.70 | 6,109,005 | +0.08(+0.21%) |
Aug 23, 2004 | 37.67 | 37.99 | 37.61 | 37.62 | 7,078,414 | +0.01(+0.02%) |
Aug 20, 2004 | 37.37 | 37.66 | 37.36 | 37.61 | 5,777,174 | +0.17(+0.46%) |
Aug 19, 2004 | 37.39 | 37.59 | 37.35 | 37.44 | 6,740,365 | -0.16(-0.44%) |
Aug 18, 2004 | 37.28 | 37.62 | 37.27 | 37.60 | 7,357,923 | +0.32(+0.87%) |
Aug 17, 2004 | 37.02 | 37.29 | 36.96 | 37.28 | 9,795,247 | +0.30(+0.80%) |
Aug 16, 2004 | 36.62 | 37.09 | 36.61 | 36.98 | 7,187,912 | +0.36(+0.99%) |
Aug 13, 2004 | 37.09 | 37.16 | 36.43 | 36.62 | 9,173,897 | -0.50(-1.35%) |
Aug 12, 2004 | 37.02 | 37.42 | 36.99 | 37.12 | 11,621,685 | +0.20(+0.54%) |
Aug 11, 2004 | 36.07 | 37.02 | 36.07 | 36.92 | 9,207,414 | +0.67(+1.84%) |
Aug 10, 2004 | 35.92 | 36.27 | 35.85 | 36.26 | 5,962,957 | +0.33(+0.92%) |
Aug 09, 2004 | 36.04 | 36.20 | 35.91 | 35.93 | 5,232,564 | -0.07(-0.20%) |
Aug 06, 2004 | 36.41 | 36.41 | 35.87 | 36.00 | 9,180,873 | -0.41(-1.12%) |
Aug 05, 2004 | 36.73 | 36.92 | 36.33 | 36.41 | 9,296,741 | -0.24(-0.65%) |
Aug 04, 2004 | 36.43 | 36.69 | 36.38 | 36.65 | 5,215,123 | +0.10(+0.27%) |
Aug 03, 2004 | 36.51 | 36.91 | 36.44 | 36.55 | 8,999,791 | -0.06(-0.16%) |
Aug 02, 2004 | 36.27 | 36.74 | 36.27 | 36.61 | 6,279,471 | +0.16(+0.45%) |
Jul 30, 2004 | 36.40 | 36.65 | 36.26 | 36.44 | 7,633,640 | -0.13(-0.36%) |
Jul 29, 2004 | 36.69 | 36.77 | 36.38 | 36.58 | 7,328,349 | -0.14(-0.38%) |
Jul 28, 2004 | 36.63 | 36.83 | 36.13 | 36.71 | 13,097,334 | +0.02(+0.05%) |
Jul 27, 2004 | 36.48 | 36.75 | 36.34 | 36.69 | 7,709,319 | +0.15(+0.40%) |
Jul 26, 2004 | 36.65 | 36.70 | 36.17 | 36.55 | 8,925,175 | -0.20(-0.56%) |
Jul 23, 2004 | 37.06 | 37.06 | 36.52 | 36.75 | 7,955,462 | -0.33(-0.89%) |
Jul 22, 2004 | 36.79 | 37.19 | 36.76 | 37.08 | 10,501,981 | +0.32(+0.88%) |
Jul 21, 2004 | 37.29 | 37.31 | 36.73 | 36.76 | 9,121,574 | -0.37(-0.99%) |
Jul 20, 2004 | 37.32 | 37.38 | 36.99 | 37.13 | 9,920,214 | -0.06(-0.16%) |
Jul 19, 2004 | 38.03 | 38.03 | 36.87 | 37.19 | 13,437,355 | -0.26(-0.70%) |
Jul 16, 2004 | 36.75 | 38.34 | 36.60 | 37.45 | 35,204,924 | +0.96(+2.62%) |
Jul 15, 2004 | 36.96 | 36.98 | 36.44 | 36.50 | 8,303,218 | -0.38(-1.02%) |
Jul 14, 2004 | 36.52 | 37.12 | 36.50 | 36.87 | 11,379,636 | +0.36(+0.97%) |
Jul 13, 2004 | 36.63 | 36.69 | 36.30 | 36.52 | 9,665,123 | +0.32(+0.89%) |
Jul 12, 2004 | 36.17 | 36.40 | 35.94 | 36.19 | 6,410,960 | -0.07(-0.18%) |
Jul 09, 2004 | 36.20 | 36.38 | 36.12 | 36.26 | 5,914,122 | +0.15(+0.42%) |
Jul 08, 2004 | 36.01 | 36.62 | 36.00 | 36.11 | 8,766,084 | +0.15(+0.42%) |
Jul 07, 2004 | 36.12 | 36.26 | 35.89 | 35.96 | 8,277,436 | -0.28(-0.76%) |
Jul 06, 2004 | 36.38 | 36.55 | 36.21 | 36.23 | 8,724,377 | -0.26(-0.72%) |
Jul 02, 2004 | 36.45 | 37.02 | 36.34 | 36.50 | 7,279,667 | -0.08(-0.22%) |
Jul 01, 2004 | 36.50 | 36.77 | 36.30 | 36.58 | 9,650,412 | -0.15(-0.41%) |
Jun 30, 2004 | 36.75 | 36.81 | 36.45 | 36.73 | 9,285,215 | -0.03(-0.07%) |
Jun 29, 2004 | 36.25 | 36.92 | 36.24 | 36.75 | 9,400,325 | +0.51(+1.40%) |
Jun 28, 2004 | 36.10 | 36.36 | 36.05 | 36.25 | 9,994,679 | +0.31(+0.86%) |
Jun 25, 2004 | 36.53 | 36.60 | 35.94 | 35.94 | 12,030,256 | -0.78(-2.14%) |
Jun 24, 2004 | 36.65 | 36.96 | 36.63 | 36.72 | 6,742,033 | +0.03(+0.09%) |
Jun 23, 2004 | 36.60 | 36.79 | 36.36 | 36.69 | 9,401,841 | +0.18(+0.49%) |
Jun 22, 2004 | 36.48 | 36.60 | 36.27 | 36.51 | 7,940,448 | +0.06(+0.16%) |
Jun 21, 2004 | 36.25 | 36.73 | 36.24 | 36.45 | 6,846,526 | +0.02(+0.05%) |
Jun 18, 2004 | 36.59 | 36.65 | 36.28 | 36.43 | 12,841,636 | -0.20(-0.54%) |
Jun 17, 2004 | 36.55 | 36.76 | 36.42 | 36.63 | 7,204,595 | -0.22(-0.59%) |
Jun 16, 2004 | 36.94 | 37.05 | 36.83 | 36.85 | 6,782,071 | -0.22(-0.59%) |
Jun 15, 2004 | 37.42 | 37.49 | 36.88 | 37.06 | 12,606,563 | -0.53(-1.40%) |
Jun 14, 2004 | 37.45 | 37.71 | 37.45 | 37.59 | 6,456,154 | -0.04(-0.11%) |
Jun 10, 2004 | 37.42 | 37.74 | 37.39 | 37.63 | 6,679,397 | +0.20(+0.55%) |
Jun 09, 2004 | 37.56 | 37.56 | 37.31 | 37.43 | 5,901,686 | -0.14(-0.37%) |
Jun 08, 2004 | 37.40 | 37.77 | 37.35 | 37.56 | 11,373,873 | +0.16(+0.44%) |
Jun 07, 2004 | 37.27 | 37.40 | 37.04 | 37.40 | 7,467,876 | +0.22(+0.60%) |
Jun 04, 2004 | 37.31 | 37.45 | 37.11 | 37.18 | 7,876,599 | -0.14(-0.37%) |
Jun 03, 2004 | 36.92 | 37.54 | 36.91 | 37.31 | 13,421,886 | +0.26(+0.69%) |
Jun 02, 2004 | 36.81 | 37.29 | 36.77 | 37.06 | 11,992,948 | +0.28(+0.77%) |
Jun 01, 2004 | 36.42 | 36.85 | 36.36 | 36.77 | 7,832,163 | +0.04(+0.11%) |
May 28, 2004 | 36.66 | 36.82 | 36.21 | 36.73 | 8,349,626 | -0.05(-0.14%) |
May 27, 2004 | 36.69 | 36.85 | 36.64 | 36.79 | 8,573,021 | +0.20(+0.56%) |
May 26, 2004 | 36.40 | 36.87 | 36.38 | 36.58 | 13,760,542 | +0.08(+0.22%) |
May 25, 2004 | 35.70 | 36.73 | 35.69 | 36.50 | 12,357,689 | +0.69(+1.93%) |
May 24, 2004 | 36.26 | 36.32 | 35.76 | 35.81 | 9,467,662 | -0.42(-1.15%) |
May 21, 2004 | 36.05 | 36.29 | 35.98 | 36.23 | 10,018,338 | +0.24(+0.66%) |
May 20, 2004 | 35.76 | 36.13 | 35.75 | 35.99 | 6,916,138 | +0.20(+0.55%) |
May 19, 2004 | 36.13 | 36.16 | 35.79 | 35.79 | 8,718,463 | -0.23(-0.64%) |
May 18, 2004 | 36.18 | 36.19 | 35.96 | 36.02 | 8,131,388 | -0.05(-0.13%) |
May 17, 2004 | 35.72 | 36.33 | 35.69 | 36.07 | 9,448,098 | +0.12(+0.33%) |
May 14, 2004 | 35.96 | 36.25 | 35.65 | 35.95 | 8,179,009 | -0.27(-0.75%) |
May 13, 2004 | 36.42 | 36.43 | 35.98 | 36.22 | 10,038,660 | -0.20(-0.56%) |
May 12, 2004 | 36.27 | 36.44 | 35.94 | 36.42 | 8,793,534 | +0.07(+0.18%) |
May 11, 2004 | 36.85 | 37.18 | 36.21 | 36.36 | 12,503,738 | -0.20(-0.56%) |
May 10, 2004 | 36.11 | 36.89 | 36.11 | 36.56 | 17,406,594 | +0.10(+0.27%) |
May 07, 2004 | 36.28 | 36.91 | 36.24 | 36.46 | 16,752,333 | +0.30(+0.84%) |
May 06, 2004 | 35.63 | 36.29 | 35.62 | 36.16 | 13,153,448 | +0.50(+1.41%) |
May 05, 2004 | 35.94 | 36.09 | 35.62 | 35.66 | 9,705,009 | -0.47(-1.31%) |
May 04, 2004 | 36.12 | 36.27 | 35.88 | 36.13 | 9,910,811 | -0.09(-0.24%) |
May 03, 2004 | 35.75 | 36.26 | 35.70 | 36.22 | 11,183,843 | +0.59(+1.67%) |
Apr 30, 2004 | 35.63 | 35.97 | 35.53 | 35.63 | 11,160,791 | -0.05(-0.13%) |
Apr 29, 2004 | 35.70 | 35.78 | 35.40 | 35.67 | 9,521,349 | -0.06(-0.17%) |
Apr 28, 2004 | 35.77 | 35.92 | 35.55 | 35.73 | 9,927,494 | -0.11(-0.31%) |
Apr 27, 2004 | 35.54 | 36.03 | 35.53 | 35.84 | 12,921,560 | +0.30(+0.85%) |
Apr 26, 2004 | 35.40 | 35.59 | 35.32 | 35.54 | 8,965,365 | +0.15(+0.41%) |
Apr 23, 2004 | 35.30 | 35.51 | 35.18 | 35.40 | 8,988,417 | +0.03(+0.07%) |
Apr 22, 2004 | 35.23 | 35.59 | 35.09 | 35.37 | 10,833,357 | -0.03(-0.07%) |
Apr 21, 2004 | 34.98 | 35.57 | 34.96 | 35.40 | 11,641,704 | +0.36(+1.04%) |
Apr 20, 2004 | 35.41 | 35.46 | 34.97 | 35.03 | 11,486,859 | -0.52(-1.47%) |
Apr 19, 2004 | 35.45 | 35.65 | 35.20 | 35.55 | 11,548,585 | -0.14(-0.39%) |
Apr 16, 2004 | 36.05 | 36.06 | 35.47 | 35.69 | 17,247,806 | -0.26(-0.72%) |
Apr 15, 2004 | 34.93 | 36.11 | 34.86 | 35.95 | 29,341,304 | +1.27(+3.65%) |
Apr 14, 2004 | 33.85 | 34.68 | 33.80 | 34.68 | 14,035,046 | +0.80(+2.35%) |
Apr 13, 2004 | 34.25 | 34.35 | 33.85 | 33.89 | 16,338,757 | +0.13(+0.37%) |
Apr 12, 2004 | 33.54 | 33.79 | 33.50 | 33.76 | 8,107,729 | +0.22(+0.65%) |
Apr 08, 2004 | 34.12 | 34.16 | 33.32 | 33.54 | 12,166,446 | -0.34(-0.99%) |
Apr 07, 2004 | 33.94 | 34.12 | 33.82 | 33.88 | 9,435,510 | -0.07(-0.19%) |
Apr 06, 2004 | 33.69 | 33.96 | 33.67 | 33.94 | 7,647,441 | -0.03(-0.08%) |
Apr 05, 2004 | 33.75 | 33.97 | 33.50 | 33.97 | 10,801,206 | +0.22(+0.66%) |
Apr 02, 2004 | 32.90 | 33.79 | 32.90 | 33.75 | 11,240,109 | +0.44(+1.31%) |
Apr 01, 2004 | 33.66 | 33.78 | 33.21 | 33.31 | 9,676,952 | -0.13(-0.39%) |
Mar 31, 2004 | 33.33 | 33.58 | 33.17 | 33.44 | 10,922,382 | +0.20(+0.59%) |
Mar 30, 2004 | 33.30 | 33.53 | 33.15 | 33.25 | 8,727,865 | -0.10(-0.30%) |
Mar 29, 2004 | 33.24 | 33.54 | 33.23 | 33.34 | 9,976,632 | +0.29(+0.88%) |
Mar 26, 2004 | 33.30 | 33.30 | 33.00 | 33.05 | 8,747,430 | -0.05(-0.14%) |
Mar 25, 2004 | 32.94 | 33.14 | 32.61 | 33.10 | 14,870,084 | +0.36(+1.11%) |
Mar 24, 2004 | 32.67 | 32.96 | 32.64 | 32.74 | 10,382,170 | +0.00(+0.00%) |
Mar 23, 2004 | 32.99 | 32.99 | 32.54 | 32.74 | 9,969,049 | +0.10(+0.30%) |
Mar 22, 2004 | 33.00 | 33.01 | 32.47 | 32.64 | 14,113,757 | -0.36(-1.10%) |
Mar 19, 2004 | 33.62 | 33.72 | 32.98 | 33.00 | 15,406,960 | -0.61(-1.82%) |
Mar 18, 2004 | 33.58 | 33.87 | 33.56 | 33.61 | 9,398,201 | +0.07(+0.20%) |
Mar 17, 2004 | 33.83 | 34.05 | 33.38 | 33.55 | 11,524,926 | -0.13(-0.39%) |
Mar 16, 2004 | 33.48 | 33.77 | 33.37 | 33.68 | 9,984,063 | +0.34(+1.01%) |
Mar 15, 2004 | 33.44 | 33.69 | 33.16 | 33.34 | 11,946,995 | -0.09(-0.28%) |
Mar 12, 2004 | 33.73 | 33.79 | 33.30 | 33.44 | 15,225,878 | -0.26(-0.78%) |
Mar 11, 2004 | 34.06 | 34.49 | 33.63 | 33.70 | 14,926,198 | -0.44(-1.27%) |
Mar 10, 2004 | 34.69 | 34.78 | 34.11 | 34.14 | 14,172,753 | -0.59(-1.71%) |
Mar 09, 2004 | 34.97 | 34.98 | 34.65 | 34.73 | 9,742,317 | -0.28(-0.81%) |
Mar 08, 2004 | 35.23 | 35.45 | 34.94 | 35.01 | 8,475,352 | -0.02(-0.06%) |
Mar 05, 2004 | 34.83 | 35.30 | 34.80 | 35.03 | 10,830,476 | +0.07(+0.19%) |
Mar 04, 2004 | 34.98 | 35.09 | 34.84 | 34.97 | 6,002,692 | -0.13(-0.36%) |
Mar 03, 2004 | 34.75 | 35.21 | 34.75 | 35.09 | 10,171,059 | +0.23(+0.66%) |
Mar 02, 2004 | 35.29 | 35.41 | 34.82 | 34.86 | 16,242,757 | -0.59(-1.66%) |
Mar 01, 2004 | 35.93 | 35.93 | 35.28 | 35.45 | 10,497,128 | -0.10(-0.28%) |
Feb 27, 2004 | 35.61 | 35.87 | 35.54 | 35.55 | 7,533,090 | -0.04(-0.11%) |
Feb 26, 2004 | 35.40 | 35.80 | 35.40 | 35.59 | 7,526,417 | -0.06(-0.17%) |
Feb 25, 2004 | 35.57 | 35.82 | 35.44 | 35.65 | 11,050,079 | -0.08(-0.22%) |
Feb 24, 2004 | 35.28 | 35.82 | 35.28 | 35.72 | 18,606,524 | +0.75(+2.13%) |
Feb 23, 2004 | 35.27 | 35.27 | 34.81 | 34.98 | 11,242,232 | -0.16(-0.47%) |
Feb 20, 2004 | 35.44 | 35.47 | 35.11 | 35.14 | 10,938,306 | -0.18(-0.50%) |
Feb 19, 2004 | 35.61 | 35.70 | 35.32 | 35.32 | 12,566,221 | -0.21(-0.59%) |
Feb 18, 2004 | 35.67 | 35.75 | 35.49 | 35.53 | 7,166,983 | -0.34(-0.96%) |
Feb 17, 2004 | 35.92 | 36.02 | 35.73 | 35.88 | 7,307,572 | +0.12(+0.33%) |
Feb 13, 2004 | 36.01 | 36.17 | 35.67 | 35.76 | 7,574,948 | -0.24(-0.68%) |
Feb 12, 2004 | 35.93 | 36.20 | 35.81 | 36.00 | 8,742,273 | -0.03(-0.09%) |
Feb 11, 2004 | 35.79 | 36.16 | 35.61 | 36.03 | 11,074,800 | +0.14(+0.40%) |
Feb 10, 2004 | 35.68 | 36.03 | 35.65 | 35.89 | 8,623,675 | +0.21(+0.59%) |
Feb 09, 2004 | 35.76 | 35.80 | 35.36 | 35.68 | 9,208,475 | -0.03(-0.07%) |
Feb 06, 2004 | 35.93 | 36.03 | 35.65 | 35.70 | 10,014,243 | -0.23(-0.64%) |
Feb 05, 2004 | 35.97 | 36.17 | 35.84 | 35.94 | 10,825,926 | +0.01(+0.04%) |
Feb 04, 2004 | 35.59 | 36.15 | 35.51 | 35.92 | 14,311,673 | +0.42(+1.19%) |
Feb 03, 2004 | 35.38 | 35.55 | 35.22 | 35.50 | 7,655,176 | +0.20(+0.58%) |
Feb 02, 2004 | 35.22 | 35.53 | 34.98 | 35.30 | 10,630,437 | +0.07(+0.21%) |
Jan 30, 2004 | 35.49 | 35.55 | 35.18 | 35.22 | 9,998,774 | -0.31(-0.87%) |
Jan 29, 2004 | 35.08 | 35.63 | 34.97 | 35.53 | 11,665,666 | +0.48(+1.37%) |
Jan 28, 2004 | 35.21 | 35.36 | 35.02 | 35.05 | 12,711,057 | -0.08(-0.23%) |
Jan 27, 2004 | 35.18 | 35.41 | 35.13 | 35.13 | 13,498,322 | -0.14(-0.41%) |
Jan 26, 2004 | 34.95 | 35.35 | 34.87 | 35.28 | 12,131,413 | +0.33(+0.94%) |
Jan 23, 2004 | 35.14 | 35.31 | 34.78 | 34.95 | 14,206,573 | -0.03(-0.09%) |
Jan 22, 2004 | 34.72 | 35.09 | 34.70 | 34.98 | 13,487,858 | +0.32(+0.93%) |
Jan 21, 2004 | 33.96 | 34.72 | 33.96 | 34.66 | 16,810,722 | +0.70(+2.06%) |
Jan 20, 2004 | 33.50 | 34.25 | 33.50 | 33.96 | 21,267,850 | +0.69(+2.08%) |
Jan 16, 2004 | 33.95 | 33.95 | 33.25 | 33.27 | 23,301,000 | -0.92(-2.68%) |
Jan 15, 2004 | 34.33 | 34.78 | 34.06 | 34.18 | 10,786,646 | -0.11(-0.31%) |
Jan 14, 2004 | 34.41 | 34.56 | 34.21 | 34.29 | 9,722,298 | -0.16(-0.48%) |
Jan 13, 2004 | 34.55 | 34.78 | 34.31 | 34.45 | 11,227,066 | -0.09(-0.27%) |
Jan 12, 2004 | 33.95 | 34.62 | 33.94 | 34.54 | 15,862,849 | +0.65(+1.93%) |
Jan 09, 2004 | 34.22 | 34.22 | 33.89 | 33.89 | 9,747,625 | -0.39(-1.13%) |
Jan 08, 2004 | 34.12 | 34.28 | 33.96 | 34.28 | 9,804,650 | +0.16(+0.46%) |
Jan 07, 2004 | 34.06 | 34.14 | 33.93 | 34.12 | 11,039,615 | +0.01(+0.04%) |
Jan 06, 2004 | 34.10 | 34.35 | 33.99 | 34.11 | 11,068,127 | -0.15(-0.44%) |
Jan 05, 2004 | 34.29 | 34.34 | 33.96 | 34.26 | 12,790,678 | +0.20(+0.58%) |
Jan 02, 2004 | 34.06 | 34.35 | 33.89 | 34.06 | 9,802,678 | +0.00(+0.00%) |
Dec 31, 2003 | 33.82 | 34.12 | 33.77 | 34.06 | 8,463,978 | +0.19(+0.56%) |
Dec 30, 2003 | 33.79 | 34.04 | 33.63 | 33.87 | 8,920,322 | +0.08(+0.23%) |
Dec 29, 2003 | 33.53 | 33.79 | 33.46 | 33.79 | 9,993,163 | +0.42(+1.24%) |
Dec 26, 2003 | 33.34 | 33.44 | 33.30 | 33.38 | 1,940,637 | -0.07(-0.22%) |
Dec 24, 2003 | 33.33 | 33.46 | 33.17 | 33.45 | 4,524,161 | +0.12(+0.36%) |
Dec 23, 2003 | 33.12 | 33.48 | 33.10 | 33.33 | 12,283,679 | +0.05(+0.14%) |
Dec 22, 2003 | 33.02 | 33.28 | 32.90 | 33.28 | 11,714,955 | +0.25(+0.76%) |
Dec 19, 2003 | 33.10 | 33.10 | 32.90 | 33.03 | 18,393,898 | +0.09(+0.26%) |
Dec 18, 2003 | 32.44 | 32.95 | 32.44 | 32.95 | 14,349,891 | +0.41(+1.26%) |
Dec 17, 2003 | 32.51 | 32.66 | 32.39 | 32.54 | 11,900,890 | -0.05(-0.14%) |
Dec 16, 2003 | 32.53 | 32.79 | 32.39 | 32.59 | 16,139,021 | -0.03(-0.08%) |
Dec 15, 2003 | 33.03 | 33.03 | 32.47 | 32.61 | 18,786,394 | +0.05(+0.14%) |
Dec 12, 2003 | 32.17 | 32.87 | 32.17 | 32.57 | 16,567,915 | -0.40(-1.22%) |
Dec 11, 2003 | 32.90 | 33.13 | 32.90 | 32.97 | 11,428,622 | -0.16(-0.50%) |
Dec 10, 2003 | 32.98 | 33.17 | 32.90 | 33.13 | 12,347,225 | +0.16(+0.48%) |
Dec 09, 2003 | 33.07 | 33.15 | 32.87 | 32.98 | 16,155,097 | +0.11(+0.32%) |
Dec 08, 2003 | 32.55 | 33.15 | 32.51 | 32.87 | 16,782,816 | +0.45(+1.40%) |
Dec 05, 2003 | 32.69 | 32.76 | 32.30 | 32.41 | 10,735,689 | -0.11(-0.34%) |
Dec 04, 2003 | 32.49 | 32.67 | 32.38 | 32.53 | 12,001,896 | +0.11(+0.35%) |
Dec 03, 2003 | 32.44 | 32.61 | 32.32 | 32.41 | 15,267,584 | +0.14(+0.43%) |
Dec 02, 2003 | 32.63 | 32.63 | 32.26 | 32.28 | 17,054,592 | -0.36(-1.11%) |