Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 40.37 | 40.37 | 40.10 | 40.22 | 864,092 | -0.06(-0.15%) |
Nov 29, 2004 | 40.59 | 40.63 | 40.15 | 40.28 | 1,233,437 | -0.19(-0.48%) |
Nov 26, 2004 | 40.51 | 40.59 | 40.45 | 40.48 | 101,720 | +0.03(+0.06%) |
Nov 24, 2004 | 40.51 | 40.51 | 40.26 | 40.45 | 1,455,825 | +0.17(+0.42%) |
Nov 23, 2004 | 40.22 | 40.38 | 40.03 | 40.28 | 2,877,664 | +0.05(+0.13%) |
Nov 22, 2004 | 40.10 | 40.31 | 39.90 | 40.23 | 1,107,677 | +0.13(+0.32%) |
Nov 19, 2004 | 40.53 | 40.62 | 40.05 | 40.10 | 1,479,864 | -0.57(-1.41%) |
Nov 18, 2004 | 40.68 | 40.70 | 40.44 | 40.68 | 2,880,506 | +0.08(+0.21%) |
Nov 17, 2004 | 40.70 | 40.84 | 40.48 | 40.59 | 817,081 | +0.17(+0.42%) |
Nov 16, 2004 | 40.59 | 40.59 | 40.33 | 40.42 | 810,686 | -0.31(-0.77%) |
Nov 15, 2004 | 40.62 | 40.74 | 40.38 | 40.74 | 1,691,120 | +0.23(+0.56%) |
Nov 12, 2004 | 40.36 | 40.53 | 40.12 | 40.51 | 339,976 | +0.35(+0.88%) |
Nov 11, 2004 | 40.04 | 40.24 | 39.83 | 40.15 | 264,426 | +0.29(+0.72%) |
Nov 10, 2004 | 40.03 | 40.05 | 39.77 | 39.87 | 229,019 | -0.09(-0.23%) |
Nov 09, 2004 | 40.06 | 40.09 | 39.80 | 39.96 | 353,357 | -0.03(-0.06%) |
Nov 08, 2004 | 40.00 | 40.01 | 39.81 | 39.99 | 309,661 | -0.03(-0.06%) |
Nov 05, 2004 | 40.00 | 40.17 | 39.77 | 40.01 | 563,904 | +0.27(+0.68%) |
Nov 04, 2004 | 39.30 | 39.74 | 39.06 | 39.74 | 418,013 | +0.54(+1.38%) |
Nov 03, 2004 | 39.54 | 39.60 | 39.07 | 39.20 | 525,655 | +0.32(+0.83%) |
Nov 02, 2004 | 38.93 | 39.18 | 38.69 | 38.88 | 706,597 | +0.17(+0.44%) |
Nov 01, 2004 | 38.77 | 38.89 | 38.64 | 38.71 | 814,002 | +0.02(+0.04%) |
Oct 29, 2004 | 38.85 | 38.91 | 38.58 | 38.69 | 552,299 | -0.04(-0.11%) |
Oct 28, 2004 | 38.67 | 38.90 | 38.52 | 38.74 | 1,042,903 | +0.03(+0.07%) |
Oct 27, 2004 | 37.92 | 38.76 | 37.87 | 38.71 | 1,937,311 | +0.79(+2.07%) |
Oct 26, 2004 | 37.54 | 37.98 | 37.45 | 37.93 | 1,496,324 | +0.46(+1.24%) |
Oct 25, 2004 | 37.46 | 37.60 | 37.30 | 37.46 | 355,489 | -0.08(-0.20%) |
Oct 22, 2004 | 38.19 | 38.19 | 37.54 | 37.54 | 166,968 | -0.48(-1.27%) |
Oct 21, 2004 | 37.98 | 38.16 | 37.76 | 38.02 | 171,587 | +0.14(+0.36%) |
Oct 20, 2004 | 37.82 | 37.95 | 37.56 | 37.88 | 128,364 | +0.03(+0.09%) |
Oct 19, 2004 | 38.37 | 38.37 | 37.82 | 37.85 | 872,145 | -0.19(-0.51%) |
Oct 18, 2004 | 37.62 | 38.15 | 37.60 | 38.04 | 221,203 | +0.30(+0.81%) |
Oct 15, 2004 | 37.65 | 37.97 | 37.55 | 37.74 | 253,887 | +0.01(+0.02%) |
Oct 14, 2004 | 38.03 | 38.09 | 37.62 | 37.73 | 249,268 | -0.25(-0.67%) |
Oct 13, 2004 | 38.42 | 38.50 | 37.90 | 37.98 | 291,780 | -0.19(-0.51%) |
Oct 12, 2004 | 38.09 | 38.30 | 37.98 | 38.18 | 200,836 | -0.12(-0.31%) |
Oct 11, 2004 | 38.38 | 38.38 | 38.22 | 38.30 | 746,504 | +0.14(+0.38%) |
Oct 08, 2004 | 38.47 | 38.71 | 38.13 | 38.15 | 451,052 | -0.44(-1.14%) |
Oct 07, 2004 | 39.02 | 39.02 | 38.59 | 38.59 | 286,570 | -0.57(-1.47%) |
Oct 06, 2004 | 38.92 | 39.17 | 38.80 | 39.17 | 860,066 | +0.19(+0.50%) |
Oct 05, 2004 | 38.94 | 39.09 | 38.83 | 38.97 | 343,410 | -0.08(-0.19%) |
Oct 04, 2004 | 39.02 | 39.23 | 38.99 | 39.05 | 248,676 | +0.22(+0.57%) |
Oct 01, 2004 | 38.52 | 38.84 | 38.34 | 38.83 | 1,593,663 | +0.66(+1.73%) |
Sep 30, 2004 | 38.30 | 38.33 | 38.04 | 38.17 | 342,108 | -0.14(-0.35%) |
Sep 29, 2004 | 37.82 | 38.31 | 37.82 | 38.31 | 521,155 | +0.35(+0.93%) |
Sep 28, 2004 | 37.75 | 38.05 | 37.64 | 37.95 | 185,205 | +0.19(+0.49%) |
Sep 27, 2004 | 38.04 | 38.04 | 37.75 | 37.76 | 315,464 | -0.28(-0.73%) |
Sep 24, 2004 | 38.23 | 38.30 | 38.04 | 38.04 | 413,158 | -0.15(-0.40%) |
Sep 23, 2004 | 38.23 | 38.36 | 38.13 | 38.20 | 142,574 | -0.10(-0.26%) |
Sep 22, 2004 | 38.74 | 38.79 | 38.24 | 38.30 | 647,743 | -0.58(-1.50%) |
Sep 21, 2004 | 38.74 | 38.96 | 38.66 | 38.88 | 154,890 | +0.19(+0.50%) |
Sep 20, 2004 | 38.58 | 38.87 | 38.55 | 38.69 | 139,495 | -0.19(-0.50%) |
Sep 17, 2004 | 38.68 | 38.93 | 38.66 | 38.88 | 643,480 | +0.21(+0.55%) |
Sep 16, 2004 | 38.85 | 38.89 | 38.61 | 38.67 | 585,101 | -0.01(-0.02%) |
Sep 15, 2004 | 38.88 | 38.91 | 38.62 | 38.68 | 555,733 | -0.34(-0.87%) |
Sep 14, 2004 | 38.82 | 39.05 | 38.82 | 39.01 | 170,639 | +0.12(+0.30%) |
Sep 13, 2004 | 38.79 | 39.09 | 38.71 | 38.90 | 591,732 | +0.12(+0.31%) |
Sep 10, 2004 | 38.31 | 38.79 | 38.30 | 38.78 | 224,874 | +0.35(+0.92%) |
Sep 09, 2004 | 38.53 | 38.58 | 38.22 | 38.42 | 144,469 | +0.07(+0.18%) |
Sep 08, 2004 | 38.44 | 38.58 | 38.31 | 38.36 | 128,246 | -0.19(-0.48%) |
Sep 07, 2004 | 38.69 | 38.69 | 38.30 | 38.54 | 184,494 | +0.20(+0.53%) |
Sep 03, 2004 | 38.38 | 38.55 | 38.25 | 38.34 | 217,177 | -0.22(-0.57%) |
Sep 02, 2004 | 38.14 | 38.59 | 38.03 | 38.56 | 194,086 | +0.46(+1.20%) |
Sep 01, 2004 | 37.87 | 38.18 | 37.87 | 38.10 | 290,715 | +0.23(+0.60%) |
Aug 31, 2004 | 37.95 | 37.95 | 37.60 | 37.87 | 148,732 | +0.08(+0.20%) |
Aug 30, 2004 | 38.24 | 38.24 | 37.80 | 37.80 | 152,521 | -0.49(-1.28%) |
Aug 27, 2004 | 38.07 | 38.32 | 38.07 | 38.29 | 119,720 | +0.24(+0.64%) |
Aug 26, 2004 | 38.01 | 38.17 | 37.99 | 38.04 | 144,943 | -0.08(-0.20%) |
Aug 25, 2004 | 37.87 | 38.16 | 37.61 | 38.12 | 415,645 | +0.35(+0.92%) |
Aug 24, 2004 | 38.04 | 38.04 | 37.63 | 37.77 | 206,520 | +0.02(+0.04%) |
Aug 23, 2004 | 37.83 | 37.98 | 37.74 | 37.76 | 201,309 | -0.09(-0.25%) |
Aug 20, 2004 | 37.63 | 37.91 | 37.55 | 37.85 | 315,701 | +0.26(+0.70%) |
Aug 19, 2004 | 37.61 | 37.70 | 37.39 | 37.59 | 203,322 | -0.22(-0.58%) |
Aug 18, 2004 | 37.20 | 37.81 | 37.03 | 37.81 | 625,363 | +0.61(+1.63%) |
Aug 17, 2004 | 37.28 | 37.40 | 37.11 | 37.20 | 549,457 | +0.27(+0.73%) |
Aug 16, 2004 | 36.72 | 37.08 | 36.54 | 36.93 | 178,692 | +0.47(+1.30%) |
Aug 13, 2004 | 36.46 | 36.70 | 36.36 | 36.46 | 468,222 | -0.08(-0.21%) |
Aug 12, 2004 | 36.73 | 36.88 | 36.53 | 36.53 | 470,117 | -0.37(-1.01%) |
Aug 11, 2004 | 36.79 | 36.99 | 36.47 | 36.90 | 670,006 | -0.15(-0.41%) |
Aug 10, 2004 | 36.62 | 37.06 | 36.62 | 37.06 | 148,258 | +0.49(+1.34%) |
Aug 09, 2004 | 36.77 | 36.77 | 36.49 | 36.57 | 198,112 | +0.00(+0.00%) |
Aug 06, 2004 | 36.74 | 36.95 | 36.48 | 36.57 | 578,706 | -0.59(-1.59%) |
Aug 05, 2004 | 38.00 | 38.00 | 37.16 | 37.16 | 473,788 | -0.70(-1.85%) |
Aug 04, 2004 | 37.58 | 38.02 | 37.58 | 37.86 | 485,985 | -0.03(-0.07%) |
Aug 03, 2004 | 38.29 | 38.29 | 37.85 | 37.88 | 758,819 | -0.41(-1.06%) |
Aug 02, 2004 | 38.10 | 38.34 | 37.94 | 38.29 | 864,092 | +0.00(+0.00%) |
Jul 30, 2004 | 37.94 | 38.29 | 37.94 | 38.29 | 428,316 | +0.25(+0.67%) |
Jul 29, 2004 | 38.09 | 38.14 | 37.82 | 38.03 | 329,082 | +0.12(+0.31%) |
Jul 28, 2004 | 37.88 | 37.94 | 37.30 | 37.92 | 149,206 | +0.08(+0.22%) |
Jul 27, 2004 | 37.70 | 37.97 | 37.50 | 37.83 | 190,770 | +0.41(+1.11%) |
Jul 26, 2004 | 37.83 | 37.83 | 37.22 | 37.42 | 243,584 | -0.24(-0.65%) |
Jul 23, 2004 | 38.39 | 38.39 | 37.52 | 37.66 | 228,545 | -0.46(-1.20%) |
Jul 22, 2004 | 37.80 | 38.25 | 37.66 | 38.12 | 213,151 | +0.19(+0.51%) |
Jul 21, 2004 | 39.03 | 39.03 | 37.92 | 37.93 | 563,549 | -0.86(-2.22%) |
Jul 20, 2004 | 38.36 | 38.88 | 38.27 | 38.79 | 5,090,533 | +0.53(+1.39%) |
Jul 19, 2004 | 38.59 | 38.61 | 38.08 | 38.25 | 168,981 | -0.17(-0.44%) |
Jul 16, 2004 | 39.01 | 39.01 | 38.36 | 38.42 | 224,519 | -0.24(-0.61%) |
Jul 15, 2004 | 39.01 | 39.06 | 38.66 | 38.66 | 148,140 | -0.17(-0.43%) |
Jul 14, 2004 | 38.79 | 39.23 | 38.76 | 38.83 | 220,967 | -0.30(-0.78%) |
Jul 13, 2004 | 39.01 | 39.17 | 39.01 | 39.13 | 86,918 | +0.09(+0.24%) |
Jul 12, 2004 | 39.13 | 39.13 | 38.77 | 39.04 | 232,927 | -0.03(-0.09%) |
Jul 09, 2004 | 39.25 | 39.26 | 39.00 | 39.07 | 1,021,824 | -0.02(-0.04%) |
Jul 08, 2004 | 39.26 | 39.43 | 38.94 | 39.09 | 261,939 | -0.20(-0.52%) |
Jul 07, 2004 | 39.19 | 39.51 | 39.15 | 39.29 | 191,244 | -0.01(-0.02%) |
Jul 06, 2004 | 39.62 | 39.62 | 39.15 | 39.30 | 289,294 | -0.43(-1.08%) |
Jul 02, 2004 | 40.04 | 40.05 | 39.66 | 39.73 | 240,032 | -0.15(-0.38%) |
Jul 01, 2004 | 40.42 | 40.44 | 39.72 | 39.88 | 361,410 | -0.52(-1.30%) |
Jun 30, 2004 | 40.24 | 40.55 | 40.14 | 40.41 | 1,930,205 | +0.19(+0.48%) |
Jun 29, 2004 | 40.05 | 40.34 | 39.99 | 40.21 | 312,622 | +0.10(+0.25%) |
Jun 28, 2004 | 40.52 | 40.52 | 39.99 | 40.11 | 744,135 | -0.15(-0.38%) |
Jun 25, 2004 | 40.62 | 40.67 | 40.26 | 40.26 | 590,193 | -0.31(-0.77%) |
Jun 24, 2004 | 40.54 | 40.73 | 40.48 | 40.58 | 1,060,192 | -0.07(-0.17%) |
Jun 23, 2004 | 40.34 | 40.68 | 40.13 | 40.64 | 278,636 | +0.34(+0.84%) |
Jun 22, 2004 | 40.04 | 40.31 | 39.85 | 40.31 | 175,139 | +0.16(+0.40%) |
Jun 21, 2004 | 40.30 | 40.44 | 40.07 | 40.15 | 2,071,004 | -0.21(-0.52%) |
Jun 18, 2004 | 40.31 | 40.53 | 40.26 | 40.36 | 130,022 | +0.03(+0.08%) |
Jun 17, 2004 | 40.43 | 40.43 | 40.12 | 40.32 | 173,126 | -0.10(-0.25%) |
Jun 16, 2004 | 40.53 | 40.53 | 40.32 | 40.42 | 142,456 | +0.01(+0.02%) |
Jun 15, 2004 | 40.41 | 40.62 | 40.30 | 40.42 | 190,060 | +0.30(+0.76%) |
Jun 14, 2004 | 40.37 | 40.37 | 40.03 | 40.11 | 237,190 | -0.37(-0.92%) |
Jun 10, 2004 | 40.53 | 40.53 | 40.36 | 40.48 | 199,178 | +0.16(+0.40%) |
Jun 09, 2004 | 40.76 | 40.76 | 40.32 | 40.32 | 268,807 | -0.50(-1.22%) |
Jun 08, 2004 | 40.64 | 40.82 | 40.55 | 40.82 | 248,676 | +0.08(+0.19%) |
Jun 07, 2004 | 40.43 | 40.75 | 40.26 | 40.75 | 295,096 | +0.74(+1.86%) |
Jun 04, 2004 | 40.09 | 40.32 | 40.00 | 40.00 | 188,757 | +0.11(+0.28%) |
Jun 03, 2004 | 40.10 | 40.19 | 39.85 | 39.89 | 339,384 | -0.30(-0.76%) |
Jun 02, 2004 | 40.12 | 40.26 | 39.91 | 40.20 | 228,427 | +0.18(+0.44%) |
Jun 01, 2004 | 39.81 | 40.07 | 39.70 | 40.02 | 209,480 | -0.08(-0.19%) |
May 28, 2004 | 40.07 | 40.10 | 39.88 | 40.10 | 190,296 | +0.08(+0.21%) |
May 27, 2004 | 40.04 | 40.08 | 39.72 | 40.01 | 244,176 | +0.26(+0.66%) |
May 26, 2004 | 39.48 | 39.79 | 39.48 | 39.75 | 337,608 | +0.08(+0.19%) |
May 25, 2004 | 38.96 | 39.67 | 38.82 | 39.67 | 349,805 | +0.72(+1.84%) |
May 24, 2004 | 38.73 | 39.26 | 38.73 | 38.96 | 492,853 | -0.01(-0.02%) |
May 21, 2004 | 39.10 | 39.14 | 38.83 | 38.96 | 322,214 | +0.13(+0.33%) |
May 20, 2004 | 38.95 | 38.95 | 38.66 | 38.84 | 271,176 | +0.03(+0.09%) |
May 19, 2004 | 39.33 | 39.47 | 38.79 | 38.80 | 759,411 | -0.16(-0.41%) |
May 18, 2004 | 39.02 | 39.05 | 38.85 | 38.96 | 135,114 | +0.24(+0.63%) |
May 17, 2004 | 38.74 | 38.85 | 38.42 | 38.72 | 773,740 | -0.35(-0.89%) |
May 14, 2004 | 39.28 | 39.34 | 38.82 | 39.07 | 422,869 | -0.02(-0.04%) |
May 13, 2004 | 39.18 | 39.39 | 38.98 | 39.08 | 514,405 | -0.15(-0.39%) |
May 12, 2004 | 39.19 | 39.26 | 38.44 | 39.23 | 511,445 | +0.04(+0.11%) |
May 11, 2004 | 39.12 | 39.30 | 38.98 | 39.19 | 327,069 | +0.22(+0.56%) |
May 10, 2004 | 38.85 | 39.14 | 38.63 | 38.97 | 1,123,190 | -0.19(-0.50%) |
May 07, 2004 | 39.37 | 39.87 | 39.17 | 39.17 | 304,451 | -0.39(-0.98%) |
May 06, 2004 | 39.73 | 39.81 | 39.33 | 39.55 | 211,848 | -0.33(-0.83%) |
May 05, 2004 | 39.77 | 39.99 | 39.69 | 39.88 | 189,349 | +0.19(+0.49%) |
May 04, 2004 | 39.82 | 40.04 | 39.39 | 39.69 | 208,296 | +0.00(+0.00%) |
May 03, 2004 | 39.31 | 39.81 | 39.31 | 39.69 | 207,822 | +0.36(+0.92%) |
Apr 30, 2004 | 39.78 | 39.78 | 39.28 | 39.33 | 200,125 | -0.31(-0.79%) |
Apr 29, 2004 | 39.90 | 40.08 | 39.35 | 39.64 | 446,197 | -0.36(-0.91%) |
Apr 28, 2004 | 40.34 | 40.34 | 39.81 | 40.00 | 239,203 | -0.57(-1.39%) |
Apr 27, 2004 | 40.59 | 40.88 | 40.42 | 40.57 | 662,427 | +0.02(+0.04%) |
Apr 26, 2004 | 40.80 | 40.86 | 40.36 | 40.55 | 363,897 | -0.16(-0.39%) |
Apr 23, 2004 | 40.73 | 40.74 | 40.47 | 40.71 | 442,763 | +0.10(+0.25%) |
Apr 22, 2004 | 40.03 | 40.67 | 39.92 | 40.61 | 398,356 | +0.54(+1.35%) |
Apr 21, 2004 | 39.90 | 40.12 | 39.72 | 40.07 | 405,106 | +0.17(+0.42%) |
Apr 20, 2004 | 40.58 | 40.58 | 39.77 | 39.90 | 384,857 | -0.55(-1.36%) |
Apr 19, 2004 | 40.32 | 40.45 | 40.15 | 40.45 | 712,163 | +0.11(+0.27%) |
Apr 16, 2004 | 40.28 | 40.42 | 39.97 | 40.34 | 352,529 | +0.09(+0.23%) |
Apr 15, 2004 | 40.30 | 40.39 | 39.89 | 40.25 | 180,113 | +0.11(+0.27%) |
Apr 14, 2004 | 39.96 | 40.27 | 39.89 | 40.14 | 220,493 | -0.04(-0.11%) |
Apr 13, 2004 | 40.76 | 40.80 | 40.03 | 40.18 | 227,243 | -0.46(-1.14%) |
Apr 12, 2004 | 40.43 | 40.64 | 40.43 | 40.64 | 175,021 | +0.20(+0.50%) |
Apr 08, 2004 | 40.89 | 40.89 | 40.20 | 40.44 | 242,045 | -0.06(-0.15%) |
Apr 07, 2004 | 40.53 | 40.65 | 40.29 | 40.50 | 406,645 | -0.10(-0.25%) |
Apr 06, 2004 | 40.64 | 40.69 | 40.50 | 40.60 | 399,777 | -0.17(-0.41%) |
Apr 05, 2004 | 40.59 | 40.86 | 40.48 | 40.77 | 198,467 | +0.30(+0.73%) |
Apr 02, 2004 | 40.37 | 40.57 | 40.26 | 40.48 | 251,992 | +0.50(+1.25%) |
Apr 01, 2004 | 39.77 | 40.10 | 39.69 | 39.98 | 251,755 | +0.20(+0.51%) |
Mar 31, 2004 | 39.82 | 39.92 | 39.54 | 39.77 | 267,860 | +0.00(+0.00%) |
Mar 30, 2004 | 39.69 | 39.82 | 39.48 | 39.77 | 751,240 | +0.08(+0.21%) |
Mar 29, 2004 | 39.49 | 39.80 | 39.34 | 39.69 | 508,840 | +0.51(+1.29%) |
Mar 26, 2004 | 39.18 | 39.42 | 39.11 | 39.18 | 589,364 | -0.08(-0.21%) |
Mar 25, 2004 | 38.93 | 39.32 | 38.71 | 39.27 | 295,333 | +0.68(+1.75%) |
Mar 24, 2004 | 38.47 | 38.79 | 38.28 | 38.59 | 187,573 | +0.10(+0.26%) |
Mar 23, 2004 | 38.88 | 38.88 | 38.36 | 38.49 | 210,901 | -0.08(-0.22%) |
Mar 22, 2004 | 38.72 | 38.72 | 38.30 | 38.58 | 697,360 | -0.48(-1.23%) |
Mar 19, 2004 | 39.57 | 39.58 | 38.99 | 39.06 | 148,377 | -0.55(-1.39%) |
Mar 18, 2004 | 39.62 | 39.66 | 39.23 | 39.61 | 433,289 | -0.09(-0.23%) |
Mar 17, 2004 | 39.59 | 39.72 | 39.36 | 39.70 | 421,448 | +0.46(+1.18%) |
Mar 16, 2004 | 39.48 | 39.48 | 38.88 | 39.23 | 229,848 | +0.14(+0.37%) |
Mar 15, 2004 | 39.56 | 39.59 | 38.96 | 39.09 | 344,358 | -0.58(-1.47%) |
Mar 12, 2004 | 39.23 | 39.67 | 39.23 | 39.67 | 272,478 | +0.48(+1.23%) |
Mar 11, 2004 | 39.37 | 39.81 | 39.06 | 39.19 | 343,529 | -0.46(-1.15%) |
Mar 10, 2004 | 40.38 | 40.38 | 39.59 | 39.65 | 604,521 | -0.62(-1.55%) |
Mar 09, 2004 | 40.47 | 40.47 | 40.04 | 40.27 | 620,152 | -0.27(-0.67%) |
Mar 08, 2004 | 41.03 | 41.04 | 40.47 | 40.54 | 130,022 | -0.35(-0.85%) |
Mar 05, 2004 | 40.65 | 41.20 | 40.59 | 40.89 | 987,839 | -0.04(-0.10%) |
Mar 04, 2004 | 40.87 | 40.93 | 40.64 | 40.93 | 1,205,845 | +0.19(+0.46%) |
Mar 03, 2004 | 40.70 | 40.80 | 40.41 | 40.75 | 577,759 | +0.00(+0.00%) |
Mar 02, 2004 | 41.00 | 41.07 | 40.61 | 40.75 | 1,636,530 | -0.27(-0.66%) |
Mar 01, 2004 | 40.77 | 41.02 | 40.59 | 41.02 | 875,934 | +0.39(+0.96%) |
Feb 27, 2004 | 40.75 | 40.88 | 40.49 | 40.63 | 523,760 | -0.08(-0.19%) |
Feb 26, 2004 | 40.50 | 40.76 | 40.34 | 40.70 | 667,401 | +0.08(+0.19%) |
Feb 25, 2004 | 40.49 | 40.65 | 40.39 | 40.63 | 353,002 | +0.16(+0.40%) |
Feb 24, 2004 | 40.36 | 40.65 | 40.22 | 40.47 | 1,091,217 | +0.10(+0.25%) |
Feb 23, 2004 | 40.85 | 40.85 | 40.28 | 40.37 | 2,025,295 | -0.38(-0.93%) |
Feb 20, 2004 | 40.93 | 40.94 | 40.45 | 40.75 | 351,108 | -0.05(-0.12%) |
Feb 19, 2004 | 41.47 | 41.47 | 40.67 | 40.80 | 206,993 | -0.29(-0.70%) |
Feb 18, 2004 | 41.25 | 41.25 | 40.94 | 41.08 | 613,876 | -0.11(-0.27%) |
Feb 17, 2004 | 41.34 | 41.34 | 40.96 | 41.19 | 640,875 | +0.44(+1.08%) |
Feb 13, 2004 | 41.23 | 41.24 | 40.64 | 40.75 | 201,191 | -0.23(-0.56%) |
Feb 12, 2004 | 41.24 | 41.29 | 40.96 | 40.98 | 226,769 | -0.09(-0.23%) |
Feb 11, 2004 | 40.86 | 41.29 | 40.70 | 41.08 | 615,889 | +0.33(+0.81%) |
Feb 10, 2004 | 40.70 | 40.93 | 40.56 | 40.75 | 445,842 | +0.17(+0.42%) |
Feb 09, 2004 | 40.64 | 40.91 | 40.58 | 40.58 | 1,885,207 | -0.20(-0.50%) |
Feb 06, 2004 | 40.29 | 40.82 | 40.27 | 40.78 | 1,801,959 | +0.54(+1.34%) |
Feb 05, 2004 | 40.43 | 40.43 | 40.06 | 40.24 | 510,379 | +0.06(+0.15%) |
Feb 04, 2004 | 40.14 | 40.49 | 40.14 | 40.18 | 1,750,921 | -0.35(-0.87%) |
Feb 03, 2004 | 40.44 | 40.59 | 40.29 | 40.53 | 475,920 | +0.11(+0.27%) |
Feb 02, 2004 | 40.34 | 40.78 | 40.15 | 40.42 | 421,211 | +0.03(+0.08%) |
Jan 30, 2004 | 40.44 | 40.45 | 40.19 | 40.39 | 761,069 | -0.07(-0.17%) |
Jan 29, 2004 | 40.49 | 40.49 | 39.96 | 40.46 | 199,533 | +0.24(+0.61%) |
Jan 28, 2004 | 41.04 | 41.04 | 40.11 | 40.21 | 544,839 | -0.60(-1.47%) |
Jan 27, 2004 | 41.29 | 41.29 | 40.70 | 40.81 | 538,681 | -0.35(-0.86%) |
Jan 26, 2004 | 40.82 | 41.24 | 40.64 | 41.17 | 512,511 | +0.55(+1.35%) |
Jan 23, 2004 | 40.91 | 41.02 | 40.47 | 40.62 | 1,119,993 | -0.17(-0.41%) |
Jan 22, 2004 | 41.00 | 41.08 | 40.70 | 40.79 | 184,257 | -0.08(-0.21%) |
Jan 21, 2004 | 40.70 | 40.94 | 40.41 | 40.87 | 285,978 | +0.08(+0.19%) |
Jan 20, 2004 | 40.80 | 40.90 | 40.48 | 40.80 | 316,056 | +0.06(+0.15%) |
Jan 16, 2004 | 40.72 | 40.74 | 40.44 | 40.74 | 2,013,453 | +0.35(+0.86%) |
Jan 15, 2004 | 40.49 | 40.68 | 40.04 | 40.39 | 785,818 | -0.08(-0.19%) |
Jan 14, 2004 | 40.31 | 40.47 | 40.04 | 40.47 | 697,716 | +0.51(+1.27%) |
Jan 13, 2004 | 40.43 | 40.43 | 39.74 | 39.96 | 462,775 | -0.24(-0.61%) |
Jan 12, 2004 | 40.04 | 40.30 | 39.94 | 40.21 | 420,974 | +0.19(+0.49%) |
Jan 09, 2004 | 39.90 | 40.44 | 39.90 | 40.01 | 413,040 | -0.30(-0.75%) |
Jan 08, 2004 | 40.15 | 40.40 | 40.09 | 40.31 | 889,907 | +0.04(+0.11%) |
Jan 07, 2004 | 40.06 | 40.27 | 39.73 | 40.27 | 402,382 | +0.21(+0.53%) |
Jan 06, 2004 | 39.90 | 40.06 | 39.75 | 40.06 | 475,328 | +0.10(+0.25%) |
Jan 05, 2004 | 39.83 | 39.96 | 39.54 | 39.96 | 706,952 | +0.65(+1.65%) |
Jan 02, 2004 | 39.88 | 39.88 | 39.27 | 39.31 | 896,065 | -0.21(-0.53%) |
Dec 31, 2003 | 39.45 | 39.63 | 39.31 | 39.52 | 673,085 | +0.15(+0.39%) |
Dec 30, 2003 | 39.50 | 39.50 | 39.32 | 39.37 | 322,569 | -0.13(-0.32%) |
Dec 29, 2003 | 39.69 | 39.69 | 39.11 | 39.50 | 360,226 | +0.60(+1.54%) |
Dec 26, 2003 | 38.90 | 39.10 | 38.90 | 38.90 | 168,271 | -0.09(-0.24%) |
Dec 24, 2003 | 38.78 | 39.05 | 38.78 | 38.99 | 427,013 | -0.02(-0.04%) |
Dec 23, 2003 | 38.91 | 39.01 | 38.76 | 39.01 | 440,868 | +0.09(+0.24%) |
Dec 22, 2003 | 38.03 | 38.91 | 38.03 | 38.91 | 388,646 | +0.14(+0.37%) |
Dec 19, 2003 | 38.85 | 38.89 | 38.52 | 38.77 | 253,413 | +0.01(+0.02%) |
Dec 18, 2003 | 38.48 | 38.80 | 38.32 | 38.76 | 420,737 | +0.41(+1.08%) |
Dec 17, 2003 | 38.18 | 38.35 | 38.14 | 38.35 | 293,793 | +0.14(+0.35%) |
Dec 16, 2003 | 38.32 | 38.36 | 38.00 | 38.21 | 335,476 | +0.02(+0.04%) |
Dec 15, 2003 | 38.76 | 38.85 | 38.10 | 38.20 | 791,858 | -0.24(-0.64%) |
Dec 12, 2003 | 38.52 | 38.52 | 38.19 | 38.44 | 281,360 | +0.06(+0.15%) |
Dec 11, 2003 | 38.13 | 38.58 | 38.09 | 38.38 | 652,954 | +0.39(+1.02%) |
Dec 10, 2003 | 38.06 | 38.06 | 37.68 | 37.99 | 581,311 | -0.08(-0.20%) |
Dec 09, 2003 | 38.71 | 38.71 | 37.94 | 38.07 | 617,902 | -0.41(-1.05%) |
Dec 08, 2003 | 38.17 | 38.47 | 38.11 | 38.47 | 280,412 | +0.23(+0.60%) |
Dec 05, 2003 | 38.37 | 38.50 | 38.11 | 38.25 | 246,426 | -0.37(-0.96%) |
Dec 04, 2003 | 38.63 | 38.63 | 38.20 | 38.62 | 393,738 | +0.14(+0.35%) |
Dec 03, 2003 | 38.91 | 38.92 | 38.48 | 38.48 | 384,028 | -0.10(-0.26%) |
Dec 02, 2003 | 38.64 | 38.80 | 38.57 | 38.58 | 463,012 | -0.21(-0.54%) |