Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 41.50 | 41.75 | 40.62 | 41.09 | 140,500 | -0.17(-0.41%) |
Sep 29, 2004 | 39.57 | 41.48 | 39.42 | 41.26 | 342,400 | +1.63(+4.11%) |
Sep 28, 2004 | 40.28 | 40.65 | 39.28 | 39.63 | 283,700 | -0.79(-1.95%) |
Sep 27, 2004 | 40.75 | 41.04 | 39.91 | 40.42 | 307,200 | -0.44(-1.08%) |
Sep 24, 2004 | 42.00 | 42.30 | 40.84 | 40.86 | 291,800 | -1.02(-2.44%) |
Sep 23, 2004 | 42.70 | 43.25 | 41.23 | 41.88 | 370,100 | -0.07(-0.17%) |
Sep 22, 2004 | 42.50 | 42.70 | 41.46 | 41.95 | 403,800 | +0.08(+0.19%) |
Sep 21, 2004 | 42.21 | 42.98 | 41.69 | 41.87 | 305,600 | -0.21(-0.50%) |
Sep 20, 2004 | 40.71 | 42.52 | 40.63 | 42.08 | 348,400 | +1.11(+2.71%) |
Sep 17, 2004 | 42.16 | 42.16 | 40.67 | 40.97 | 443,700 | -0.87(-2.08%) |
Sep 16, 2004 | 42.65 | 43.00 | 41.29 | 41.84 | 445,300 | -0.64(-1.51%) |
Sep 15, 2004 | 43.72 | 43.83 | 42.27 | 42.48 | 418,500 | -1.50(-3.41%) |
Sep 14, 2004 | 42.50 | 44.44 | 42.43 | 43.98 | 821,400 | +0.85(+1.97%) |
Sep 13, 2004 | 39.52 | 43.75 | 39.20 | 43.13 | 2,237,000 | +6.03(+16.25%) |
Sep 10, 2004 | 35.27 | 37.24 | 34.86 | 37.10 | 335,400 | +1.96(+5.58%) |
Sep 09, 2004 | 34.38 | 35.25 | 33.55 | 35.14 | 153,300 | +1.09(+3.20%) |
Sep 08, 2004 | 34.20 | 34.69 | 34.00 | 34.05 | 275,400 | -0.42(-1.22%) |
Sep 07, 2004 | 33.42 | 34.79 | 33.41 | 34.47 | 185,500 | +1.17(+3.51%) |
Sep 03, 2004 | 34.63 | 35.00 | 33.03 | 33.30 | 135,400 | -1.49(-4.28%) |
Sep 02, 2004 | 34.89 | 34.90 | 34.09 | 34.79 | 99,700 | -0.13(-0.37%) |
Sep 01, 2004 | 34.54 | 35.45 | 34.24 | 34.92 | 190,200 | +0.31(+0.90%) |
Aug 31, 2004 | 34.40 | 35.02 | 34.17 | 34.61 | 170,300 | -0.01(-0.03%) |
Aug 30, 2004 | 35.50 | 35.50 | 34.45 | 34.62 | 150,500 | -0.76(-2.15%) |
Aug 27, 2004 | 35.00 | 35.41 | 34.90 | 35.38 | 98,200 | +0.57(+1.64%) |
Aug 26, 2004 | 35.30 | 35.45 | 34.78 | 34.81 | 227,600 | -0.59(-1.67%) |
Aug 25, 2004 | 34.67 | 35.84 | 34.40 | 35.40 | 194,600 | +0.77(+2.22%) |
Aug 24, 2004 | 34.38 | 35.24 | 34.30 | 34.63 | 264,300 | +0.33(+0.96%) |
Aug 23, 2004 | 34.94 | 35.14 | 34.07 | 34.30 | 176,400 | -0.37(-1.07%) |
Aug 20, 2004 | 33.55 | 34.88 | 33.38 | 34.67 | 290,879 | +1.34(+4.02%) |
Aug 19, 2004 | 33.81 | 34.50 | 33.31 | 33.33 | 256,100 | -0.89(-2.60%) |
Aug 18, 2004 | 31.84 | 34.50 | 31.52 | 34.22 | 445,300 | +2.22(+6.94%) |
Aug 17, 2004 | 30.65 | 32.59 | 29.57 | 32.00 | 711,500 | +1.84(+6.10%) |
Aug 16, 2004 | 30.75 | 31.30 | 29.66 | 30.16 | 630,400 | -0.89(-2.87%) |
Aug 13, 2004 | 31.65 | 32.10 | 30.75 | 31.05 | 402,200 | -0.52(-1.65%) |
Aug 12, 2004 | 33.19 | 33.65 | 31.49 | 31.57 | 395,600 | -1.97(-5.87%) |
Aug 11, 2004 | 33.53 | 34.08 | 32.06 | 33.54 | 286,400 | -1.05(-3.04%) |
Aug 10, 2004 | 33.13 | 34.85 | 33.11 | 34.59 | 249,700 | +1.16(+3.47%) |
Aug 09, 2004 | 33.20 | 33.91 | 32.70 | 33.43 | 246,094 | +0.23(+0.69%) |
Aug 06, 2004 | 35.40 | 35.89 | 33.00 | 33.20 | 764,300 | -3.12(-8.59%) |
Aug 05, 2004 | 37.64 | 37.88 | 36.00 | 36.32 | 295,900 | -1.68(-4.42%) |
Aug 04, 2004 | 37.00 | 38.57 | 36.38 | 38.00 | 250,300 | +0.83(+2.23%) |
Aug 03, 2004 | 39.93 | 40.30 | 37.11 | 37.17 | 393,784 | -2.90(-7.24%) |
Aug 02, 2004 | 40.29 | 40.53 | 39.31 | 40.07 | 279,800 | -0.11(-0.27%) |
Jul 30, 2004 | 39.40 | 40.33 | 38.83 | 40.18 | 322,500 | +1.02(+2.60%) |
Jul 29, 2004 | 38.00 | 39.39 | 37.94 | 39.16 | 495,300 | +1.10(+2.89%) |
Jul 28, 2004 | 36.15 | 38.31 | 36.01 | 38.06 | 1,413,600 | +0.47(+1.25%) |
Jul 27, 2004 | 36.59 | 38.00 | 36.25 | 37.59 | 660,300 | +1.10(+3.01%) |
Jul 26, 2004 | 35.67 | 36.54 | 35.55 | 36.49 | 377,500 | +1.28(+3.64%) |
Jul 23, 2004 | 37.17 | 37.28 | 34.85 | 35.21 | 413,800 | -2.17(-5.81%) |
Jul 22, 2004 | 37.45 | 37.97 | 36.49 | 37.38 | 154,700 | -0.42(-1.11%) |
Jul 21, 2004 | 38.52 | 39.08 | 37.07 | 37.80 | 253,700 | -0.95(-2.45%) |
Jul 20, 2004 | 37.26 | 38.79 | 37.20 | 38.75 | 265,400 | +1.35(+3.61%) |
Jul 19, 2004 | 37.20 | 37.83 | 36.76 | 37.40 | 226,000 | +0.26(+0.70%) |
Jul 16, 2004 | 38.38 | 38.82 | 36.72 | 37.14 | 328,000 | -1.42(-3.68%) |
Jul 15, 2004 | 38.71 | 39.32 | 38.28 | 38.56 | 178,300 | -0.08(-0.21%) |
Jul 14, 2004 | 38.21 | 39.45 | 37.72 | 38.64 | 275,100 | +0.14(+0.36%) |
Jul 13, 2004 | 38.50 | 39.44 | 37.76 | 38.50 | 307,900 | -0.05(-0.13%) |
Jul 12, 2004 | 38.36 | 38.72 | 37.49 | 38.55 | 289,900 | +0.05(+0.13%) |
Jul 09, 2004 | 38.10 | 39.79 | 38.04 | 38.50 | 210,400 | +0.49(+1.29%) |
Jul 08, 2004 | 38.10 | 38.81 | 37.44 | 38.01 | 365,400 | -0.72(-1.86%) |
Jul 07, 2004 | 38.22 | 39.48 | 38.22 | 38.73 | 505,400 | +0.29(+0.75%) |
Jul 06, 2004 | 40.00 | 40.20 | 38.10 | 38.44 | 637,600 | -2.27(-5.58%) |
Jul 02, 2004 | 41.40 | 41.61 | 40.08 | 40.71 | 317,300 | -0.82(-1.97%) |
Jul 01, 2004 | 42.44 | 42.59 | 41.44 | 41.53 | 322,300 | -1.17(-2.74%) |
Jun 30, 2004 | 41.95 | 43.00 | 41.33 | 42.70 | 436,800 | +0.75(+1.79%) |
Jun 29, 2004 | 42.69 | 43.35 | 41.86 | 41.95 | 449,200 | -0.94(-2.19%) |
Jun 28, 2004 | 45.00 | 45.00 | 42.40 | 42.89 | 650,600 | -2.56(-5.63%) |
Jun 25, 2004 | 42.81 | 45.47 | 42.57 | 45.45 | 586,600 | +2.67(+6.24%) |
Jun 24, 2004 | 42.80 | 43.73 | 42.36 | 42.78 | 380,900 | -0.71(-1.63%) |
Jun 23, 2004 | 43.09 | 43.66 | 42.60 | 43.49 | 285,700 | +0.50(+1.16%) |
Jun 22, 2004 | 42.75 | 43.05 | 41.60 | 42.99 | 282,000 | +0.39(+0.92%) |
Jun 21, 2004 | 42.28 | 43.00 | 42.21 | 42.60 | 321,200 | +0.24(+0.57%) |
Jun 18, 2004 | 41.15 | 43.09 | 41.00 | 42.36 | 598,100 | +1.38(+3.37%) |
Jun 17, 2004 | 41.02 | 42.21 | 40.71 | 40.98 | 694,000 | -0.27(-0.65%) |
Jun 16, 2004 | 43.93 | 44.05 | 41.13 | 41.25 | 1,317,300 | -2.86(-6.48%) |
Jun 15, 2004 | 44.93 | 45.49 | 43.90 | 44.11 | 445,300 | +0.18(+0.41%) |
Jun 14, 2004 | 45.50 | 45.54 | 43.51 | 43.93 | 343,900 | -1.64(-3.60%) |
Jun 10, 2004 | 46.30 | 46.69 | 45.17 | 45.57 | 270,800 | -0.26(-0.57%) |
Jun 09, 2004 | 47.95 | 48.45 | 45.81 | 45.83 | 380,200 | -2.20(-4.58%) |
Jun 08, 2004 | 47.85 | 48.61 | 47.64 | 48.03 | 240,700 | +0.21(+0.44%) |
Jun 07, 2004 | 47.17 | 48.00 | 47.17 | 47.82 | 252,500 | +0.99(+2.11%) |
Jun 04, 2004 | 47.23 | 47.44 | 46.35 | 46.83 | 303,900 | +0.33(+0.71%) |
Jun 03, 2004 | 48.34 | 48.34 | 46.47 | 46.50 | 247,800 | -2.04(-4.20%) |
Jun 02, 2004 | 48.80 | 49.20 | 48.21 | 48.54 | 203,400 | -0.45(-0.92%) |
Jun 01, 2004 | 47.96 | 49.00 | 47.75 | 48.99 | 184,000 | +0.94(+1.96%) |
May 28, 2004 | 47.64 | 48.79 | 47.64 | 48.05 | 189,600 | +0.15(+0.31%) |
May 27, 2004 | 47.85 | 48.50 | 46.83 | 47.90 | 399,600 | -0.14(-0.29%) |
May 26, 2004 | 48.44 | 49.00 | 47.74 | 48.04 | 305,100 | -0.76(-1.56%) |
May 25, 2004 | 48.27 | 48.96 | 46.75 | 48.80 | 438,600 | +0.64(+1.33%) |
May 24, 2004 | 47.76 | 48.66 | 47.45 | 48.16 | 291,200 | +1.08(+2.29%) |
May 21, 2004 | 47.33 | 48.10 | 46.58 | 47.08 | 204,300 | +0.05(+0.11%) |
May 20, 2004 | 47.00 | 48.35 | 45.52 | 47.03 | 386,200 | +0.01(+0.02%) |
May 19, 2004 | 45.93 | 49.16 | 45.90 | 47.02 | 684,100 | +1.62(+3.57%) |
May 18, 2004 | 45.39 | 45.99 | 45.05 | 45.40 | 233,000 | +0.51(+1.14%) |
May 17, 2004 | 44.63 | 45.19 | 44.06 | 44.89 | 371,300 | -0.85(-1.86%) |
May 14, 2004 | 45.20 | 46.25 | 43.24 | 45.74 | 656,600 | +0.66(+1.46%) |
May 13, 2004 | 44.13 | 46.47 | 44.13 | 45.08 | 424,700 | +0.65(+1.46%) |
May 12, 2004 | 45.77 | 45.95 | 43.00 | 44.43 | 731,700 | -1.56(-3.39%) |
May 11, 2004 | 44.25 | 46.10 | 44.25 | 45.99 | 529,100 | +2.13(+4.86%) |
May 10, 2004 | 43.84 | 44.88 | 42.44 | 43.86 | 680,900 | -1.09(-2.42%) |
May 07, 2004 | 46.90 | 48.25 | 44.30 | 44.95 | 728,900 | -2.07(-4.40%) |
May 06, 2004 | 49.02 | 49.02 | 47.01 | 47.02 | 382,900 | -2.28(-4.62%) |
May 05, 2004 | 49.49 | 49.84 | 48.81 | 49.30 | 212,800 | +0.10(+0.20%) |
May 04, 2004 | 48.36 | 49.90 | 48.15 | 49.20 | 399,200 | +0.83(+1.72%) |
May 03, 2004 | 48.67 | 50.03 | 47.26 | 48.37 | 621,000 | +0.32(+0.67%) |
Apr 30, 2004 | 52.31 | 52.57 | 47.68 | 48.05 | 851,800 | -3.78(-7.29%) |
Apr 29, 2004 | 53.03 | 53.90 | 50.64 | 51.83 | 522,600 | -1.71(-3.19%) |
Apr 28, 2004 | 56.00 | 57.20 | 52.56 | 53.54 | 1,176,800 | +1.14(+2.18%) |
Apr 27, 2004 | 52.05 | 52.79 | 51.72 | 52.40 | 607,800 | +0.51(+0.98%) |
Apr 26, 2004 | 50.85 | 52.50 | 50.68 | 51.89 | 275,400 | +0.91(+1.79%) |
Apr 23, 2004 | 51.61 | 53.01 | 50.69 | 50.98 | 298,400 | -0.48(-0.93%) |
Apr 22, 2004 | 50.85 | 51.80 | 50.08 | 51.46 | 335,300 | +0.91(+1.80%) |
Apr 21, 2004 | 50.43 | 51.50 | 50.04 | 50.55 | 231,400 | -0.26(-0.51%) |
Apr 20, 2004 | 51.02 | 52.17 | 50.56 | 50.81 | 415,300 | -0.75(-1.45%) |
Apr 19, 2004 | 50.63 | 51.89 | 49.56 | 51.56 | 358,900 | +0.67(+1.32%) |
Apr 16, 2004 | 51.50 | 51.86 | 50.10 | 50.89 | 275,200 | -0.66(-1.28%) |
Apr 15, 2004 | 53.29 | 53.84 | 50.81 | 51.55 | 260,700 | -1.96(-3.66%) |
Apr 14, 2004 | 54.12 | 55.29 | 52.89 | 53.51 | 319,500 | -0.54(-1.00%) |
Apr 13, 2004 | 55.95 | 56.84 | 52.87 | 54.05 | 372,200 | -1.76(-3.15%) |
Apr 12, 2004 | 52.89 | 55.81 | 52.87 | 55.81 | 384,300 | +2.66(+5.00%) |
Apr 08, 2004 | 54.29 | 54.70 | 52.76 | 53.15 | 128,600 | -0.32(-0.60%) |
Apr 07, 2004 | 53.02 | 53.90 | 52.36 | 53.47 | 169,600 | +0.14(+0.26%) |
Apr 06, 2004 | 54.32 | 55.06 | 52.68 | 53.33 | 248,100 | -1.45(-2.65%) |
Apr 05, 2004 | 54.52 | 55.35 | 54.03 | 54.78 | 231,000 | +0.34(+0.62%) |
Apr 02, 2004 | 53.72 | 54.50 | 53.43 | 54.44 | 330,400 | +1.47(+2.78%) |
Apr 01, 2004 | 53.31 | 53.75 | 52.51 | 52.97 | 171,000 | -0.33(-0.62%) |
Mar 31, 2004 | 53.21 | 53.55 | 51.82 | 53.30 | 376,100 | +0.01(+0.02%) |
Mar 30, 2004 | 53.00 | 53.97 | 52.70 | 53.29 | 327,300 | -0.17(-0.32%) |
Mar 29, 2004 | 53.00 | 54.68 | 52.80 | 53.46 | 381,200 | +1.45(+2.79%) |
Mar 26, 2004 | 50.90 | 53.23 | 50.63 | 52.01 | 439,600 | +0.68(+1.32%) |
Mar 25, 2004 | 48.23 | 51.60 | 47.90 | 51.33 | 873,700 | +3.62(+7.59%) |
Mar 24, 2004 | 49.40 | 49.40 | 47.50 | 47.71 | 463,100 | -1.19(-2.43%) |
Mar 23, 2004 | 48.17 | 49.92 | 46.73 | 48.90 | 682,100 | +1.50(+3.16%) |
Mar 22, 2004 | 50.29 | 50.30 | 46.85 | 47.40 | 979,900 | -3.36(-6.62%) |
Mar 19, 2004 | 51.52 | 52.53 | 50.38 | 50.76 | 429,200 | -1.35(-2.59%) |
Mar 18, 2004 | 52.48 | 53.45 | 51.34 | 52.11 | 373,000 | -0.53(-1.01%) |
Mar 17, 2004 | 53.03 | 55.10 | 52.48 | 52.64 | 893,700 | -0.09(-0.17%) |
Mar 16, 2004 | 57.80 | 58.80 | 49.32 | 52.73 | 2,761,700 | -4.94(-8.57%) |
Mar 15, 2004 | 61.03 | 61.14 | 57.67 | 57.67 | 587,400 | -3.53(-5.77%) |
Mar 12, 2004 | 59.94 | 61.25 | 58.22 | 61.20 | 348,100 | +1.65(+2.77%) |
Mar 11, 2004 | 59.30 | 61.46 | 57.93 | 59.55 | 358,500 | +0.05(+0.08%) |
Mar 10, 2004 | 61.60 | 61.91 | 59.43 | 59.50 | 332,600 | -1.65(-2.70%) |
Mar 09, 2004 | 63.78 | 63.98 | 61.06 | 61.15 | 309,300 | -2.36(-3.72%) |
Mar 08, 2004 | 64.60 | 65.50 | 63.51 | 63.51 | 282,700 | -0.66(-1.03%) |
Mar 05, 2004 | 62.97 | 64.90 | 62.41 | 64.17 | 213,100 | +0.67(+1.06%) |
Mar 04, 2004 | 61.95 | 63.50 | 61.45 | 63.50 | 92,600 | +1.44(+2.32%) |
Mar 03, 2004 | 62.72 | 63.08 | 61.86 | 62.06 | 144,700 | -0.79(-1.26%) |
Mar 02, 2004 | 63.78 | 64.39 | 62.79 | 62.85 | 152,700 | -0.94(-1.47%) |
Mar 01, 2004 | 62.63 | 65.00 | 62.53 | 63.79 | 296,800 | +1.38(+2.21%) |
Feb 27, 2004 | 62.20 | 63.15 | 61.63 | 62.41 | 216,500 | +0.21(+0.34%) |
Feb 26, 2004 | 62.64 | 62.64 | 61.09 | 62.20 | 242,900 | -0.05(-0.08%) |
Feb 25, 2004 | 58.31 | 62.50 | 58.03 | 62.25 | 453,500 | +4.49(+7.77%) |
Feb 24, 2004 | 60.08 | 60.47 | 57.76 | 57.76 | 470,100 | -2.48(-4.12%) |
Feb 23, 2004 | 60.50 | 60.89 | 59.75 | 60.24 | 391,100 | +0.02(+0.03%) |
Feb 20, 2004 | 61.24 | 61.63 | 60.11 | 60.22 | 254,300 | -1.13(-1.84%) |
Feb 19, 2004 | 63.44 | 63.83 | 61.00 | 61.35 | 206,600 | -2.06(-3.25%) |
Feb 18, 2004 | 64.14 | 64.29 | 62.95 | 63.41 | 177,400 | -0.48(-0.75%) |
Feb 17, 2004 | 63.88 | 64.19 | 63.06 | 63.89 | 171,200 | +0.84(+1.33%) |
Feb 13, 2004 | 64.24 | 64.98 | 62.93 | 63.05 | 225,300 | -0.95(-1.48%) |
Feb 12, 2004 | 64.79 | 65.40 | 63.88 | 64.00 | 246,400 | -0.78(-1.20%) |
Feb 11, 2004 | 63.73 | 64.94 | 62.90 | 64.78 | 216,600 | +1.25(+1.97%) |
Feb 10, 2004 | 63.68 | 64.53 | 63.02 | 63.53 | 315,600 | +0.10(+0.16%) |
Feb 09, 2004 | 62.27 | 64.85 | 61.85 | 63.43 | 328,700 | +1.35(+2.17%) |
Feb 06, 2004 | 61.13 | 62.38 | 60.80 | 62.08 | 303,800 | +1.19(+1.95%) |
Feb 05, 2004 | 61.44 | 62.23 | 60.38 | 60.89 | 206,600 | -0.16(-0.26%) |
Feb 04, 2004 | 63.15 | 63.23 | 59.95 | 61.05 | 607,700 | -2.25(-3.55%) |
Feb 03, 2004 | 60.08 | 63.97 | 59.76 | 63.30 | 701,300 | +3.05(+5.06%) |
Feb 02, 2004 | 62.40 | 62.80 | 59.94 | 60.25 | 858,000 | -2.15(-3.45%) |
Jan 30, 2004 | 56.08 | 64.18 | 56.08 | 62.40 | 2,160,100 | +8.90(+16.64%) |
Jan 29, 2004 | 56.28 | 56.28 | 50.81 | 53.50 | 1,070,400 | -2.18(-3.92%) |
Jan 28, 2004 | 57.24 | 57.79 | 55.64 | 55.68 | 218,000 | -1.29(-2.26%) |
Jan 27, 2004 | 58.86 | 59.40 | 56.90 | 56.97 | 175,400 | -1.65(-2.81%) |
Jan 26, 2004 | 57.57 | 59.45 | 57.34 | 58.62 | 359,200 | +1.72(+3.02%) |
Jan 23, 2004 | 56.97 | 57.91 | 56.18 | 56.90 | 129,000 | +0.73(+1.30%) |
Jan 22, 2004 | 57.14 | 58.33 | 56.16 | 56.17 | 148,900 | -1.44(-2.50%) |
Jan 21, 2004 | 58.58 | 58.58 | 57.48 | 57.61 | 135,500 | -0.89(-1.52%) |
Jan 20, 2004 | 56.81 | 58.64 | 56.55 | 58.50 | 515,600 | +1.45(+2.54%) |
Jan 16, 2004 | 57.04 | 57.50 | 56.70 | 57.05 | 274,900 | +0.25(+0.44%) |
Jan 15, 2004 | 56.78 | 57.31 | 54.84 | 56.80 | 208,905 | -0.05(-0.09%) |
Jan 14, 2004 | 55.99 | 57.65 | 55.80 | 56.85 | 271,157 | +1.30(+2.34%) |
Jan 13, 2004 | 55.41 | 57.25 | 55.26 | 55.55 | 474,382 | -0.25(-0.45%) |
Jan 12, 2004 | 54.80 | 55.80 | 54.19 | 55.80 | 198,055 | +1.38(+2.54%) |
Jan 09, 2004 | 54.15 | 55.74 | 53.65 | 54.42 | 195,842 | -0.33(-0.60%) |
Jan 08, 2004 | 55.15 | 55.30 | 54.45 | 54.75 | 257,551 | -0.40(-0.73%) |
Jan 07, 2004 | 55.20 | 55.38 | 54.28 | 55.15 | 157,229 | -0.11(-0.20%) |
Jan 06, 2004 | 53.55 | 55.38 | 53.40 | 55.26 | 272,300 | +1.14(+2.11%) |
Jan 05, 2004 | 52.52 | 54.20 | 52.18 | 54.12 | 287,300 | +2.37(+4.58%) |
Jan 02, 2004 | 52.58 | 53.00 | 51.65 | 51.75 | 140,200 | -0.73(-1.39%) |
Dec 31, 2003 | 52.61 | 53.05 | 52.11 | 52.48 | 128,700 | -0.20(-0.38%) |
Dec 30, 2003 | 53.30 | 53.92 | 52.56 | 52.68 | 177,495 | -0.81(-1.51%) |
Dec 29, 2003 | 52.20 | 53.55 | 51.86 | 53.49 | 283,897 | +1.47(+2.82%) |
Dec 26, 2003 | 51.87 | 52.17 | 51.71 | 52.02 | 41,933 | +0.52(+1.01%) |
Dec 24, 2003 | 52.07 | 52.59 | 51.47 | 51.50 | 98,824 | -0.62(-1.19%) |
Dec 23, 2003 | 51.19 | 52.30 | 50.45 | 52.12 | 252,175 | +1.51(+2.98%) |
Dec 22, 2003 | 51.04 | 51.42 | 50.11 | 50.61 | 202,658 | -0.37(-0.73%) |
Dec 19, 2003 | 51.70 | 52.65 | 50.90 | 50.98 | 424,965 | -0.45(-0.87%) |
Dec 18, 2003 | 50.00 | 51.65 | 49.30 | 51.43 | 393,114 | +1.52(+3.05%) |
Dec 17, 2003 | 49.20 | 50.34 | 48.66 | 49.91 | 391,948 | +0.72(+1.46%) |
Dec 16, 2003 | 48.79 | 49.50 | 47.50 | 49.19 | 353,423 | +0.19(+0.39%) |
Dec 15, 2003 | 51.70 | 52.10 | 48.71 | 49.00 | 417,998 | -2.17(-4.24%) |
Dec 12, 2003 | 50.68 | 51.50 | 50.03 | 51.17 | 231,497 | +0.62(+1.23%) |
Dec 11, 2003 | 48.02 | 50.78 | 47.70 | 50.55 | 279,371 | +2.53(+5.27%) |
Dec 10, 2003 | 49.49 | 49.85 | 47.52 | 48.02 | 466,629 | -0.96(-1.96%) |
Dec 09, 2003 | 50.39 | 51.51 | 48.71 | 48.98 | 305,369 | -1.32(-2.62%) |
Dec 08, 2003 | 50.70 | 51.29 | 49.27 | 50.30 | 320,513 | -0.70(-1.37%) |
Dec 05, 2003 | 51.32 | 51.36 | 50.52 | 51.00 | 153,538 | -0.32(-0.62%) |
Dec 04, 2003 | 53.20 | 53.60 | 50.62 | 51.32 | 398,776 | -1.17(-2.23%) |
Dec 03, 2003 | 54.64 | 55.40 | 52.46 | 52.49 | 333,162 | -1.90(-3.49%) |
Dec 02, 2003 | 55.49 | 55.97 | 54.20 | 54.39 | 232,002 | -1.31(-2.35%) |
Dec 01, 2003 | 54.00 | 55.75 | 53.81 | 55.70 | 312,761 | +1.70(+3.15%) |
Nov 28, 2003 | 52.60 | 54.05 | 52.60 | 54.00 | 80,112 | +1.32(+2.50%) |
Nov 26, 2003 | 53.25 | 53.37 | 52.00 | 52.68 | 258,870 | -0.26(-0.49%) |
Nov 25, 2003 | 53.84 | 53.93 | 52.65 | 52.94 | 236,535 | -0.57(-1.07%) |
Nov 24, 2003 | 52.99 | 53.99 | 52.36 | 53.51 | 261,938 | +1.16(+2.22%) |
Nov 21, 2003 | 51.95 | 53.89 | 51.88 | 52.35 | 272,918 | +0.40(+0.77%) |
Nov 20, 2003 | 49.27 | 53.25 | 49.26 | 51.95 | 557,390 | +2.23(+4.49%) |
Nov 19, 2003 | 50.20 | 51.13 | 49.56 | 49.72 | 325,591 | -0.67(-1.33%) |
Nov 18, 2003 | 51.70 | 52.74 | 50.25 | 50.39 | 323,125 | -0.81(-1.58%) |
Nov 17, 2003 | 52.25 | 52.60 | 50.92 | 51.20 | 255,862 | -1.60(-3.03%) |
Nov 14, 2003 | 55.13 | 55.50 | 52.62 | 52.80 | 304,844 | -2.10(-3.83%) |
Nov 13, 2003 | 54.90 | 56.30 | 54.71 | 54.90 | 222,741 | -0.68(-1.22%) |
Nov 12, 2003 | 53.25 | 55.70 | 53.16 | 55.58 | 218,779 | +2.53(+4.77%) |
Nov 11, 2003 | 53.90 | 54.68 | 52.71 | 53.05 | 226,526 | -0.55(-1.03%) |
Nov 10, 2003 | 55.02 | 55.26 | 53.40 | 53.60 | 216,365 | -1.49(-2.70%) |
Nov 07, 2003 | 55.75 | 56.31 | 54.75 | 55.09 | 183,421 | -0.44(-0.79%) |
Nov 06, 2003 | 55.87 | 56.50 | 55.27 | 55.53 | 208,200 | -0.53(-0.95%) |
Nov 05, 2003 | 55.35 | 56.37 | 55.20 | 56.06 | 255,215 | +0.03(+0.05%) |
Nov 04, 2003 | 56.10 | 56.38 | 55.16 | 56.03 | 312,318 | +0.27(+0.48%) |
Nov 03, 2003 | 55.25 | 56.65 | 55.11 | 55.76 | 439,923 | +0.76(+1.38%) |
Oct 31, 2003 | 54.80 | 55.80 | 53.83 | 55.00 | 439,375 | -0.60(-1.08%) |
Oct 30, 2003 | 53.17 | 57.10 | 54.32 | 55.60 | 858,401 | +2.43(+4.57%) |
Oct 29, 2003 | 45.99 | 53.88 | 45.51 | 53.17 | 1,344,237 | +5.47(+11.47%) |
Oct 28, 2003 | 48.20 | 49.05 | 47.52 | 47.70 | 493,516 | +0.00(+0.00%) |
Oct 27, 2003 | 47.31 | 48.78 | 47.31 | 47.70 | 257,300 | +0.41(+0.87%) |
Oct 24, 2003 | 47.80 | 48.16 | 46.33 | 47.29 | 250,900 | -0.74(-1.54%) |
Oct 23, 2003 | 49.13 | 49.49 | 47.15 | 48.03 | 306,700 | -1.95(-3.90%) |
Oct 22, 2003 | 51.51 | 51.51 | 49.79 | 49.98 | 196,300 | -1.72(-3.33%) |
Oct 21, 2003 | 49.86 | 52.00 | 49.58 | 51.70 | 237,179 | +1.46(+2.91%) |
Oct 20, 2003 | 50.70 | 50.70 | 49.79 | 50.24 | 252,154 | -0.18(-0.36%) |
Oct 17, 2003 | 52.04 | 52.10 | 50.20 | 50.42 | 189,362 | -1.24(-2.40%) |
Oct 16, 2003 | 50.87 | 51.94 | 50.51 | 51.66 | 184,903 | +0.79(+1.55%) |
Oct 15, 2003 | 52.40 | 52.86 | 50.75 | 50.87 | 234,790 | -0.91(-1.76%) |
Oct 14, 2003 | 50.50 | 52.30 | 50.03 | 51.78 | 320,713 | +1.28(+2.53%) |
Oct 13, 2003 | 50.04 | 50.75 | 49.84 | 50.50 | 347,258 | +0.71(+1.43%) |
Oct 10, 2003 | 50.55 | 50.79 | 49.42 | 49.79 | 223,538 | -0.78(-1.54%) |
Oct 09, 2003 | 50.85 | 51.75 | 49.50 | 50.57 | 738,773 | +0.71(+1.42%) |
Oct 08, 2003 | 50.38 | 50.89 | 49.43 | 49.86 | 279,830 | +0.21(+0.42%) |
Oct 07, 2003 | 50.55 | 50.68 | 48.82 | 49.65 | 684,728 | -1.35(-2.65%) |
Oct 06, 2003 | 50.45 | 51.00 | 49.65 | 51.00 | 223,811 | +0.97(+1.94%) |
Oct 03, 2003 | 49.06 | 50.98 | 49.05 | 50.03 | 597,374 | +2.03(+4.23%) |
Oct 02, 2003 | 46.00 | 48.16 | 46.00 | 48.00 | 286,261 | +2.00(+4.35%) |