Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 58.02 | 59.36 | 57.80 | 59.15 | 1,094,893 | +1.13(+1.95%) |
Sep 29, 2004 | 57.13 | 58.06 | 56.84 | 58.02 | 496,594 | +0.90(+1.57%) |
Sep 28, 2004 | 57.02 | 57.53 | 56.98 | 57.13 | 375,314 | +0.15(+0.27%) |
Sep 27, 2004 | 58.09 | 58.09 | 56.94 | 56.98 | 479,718 | -1.11(-1.91%) |
Sep 24, 2004 | 58.35 | 58.82 | 58.08 | 58.09 | 344,376 | -0.33(-0.56%) |
Sep 23, 2004 | 58.66 | 59.11 | 58.32 | 58.42 | 744,554 | +0.42(+0.72%) |
Sep 22, 2004 | 58.44 | 58.75 | 57.94 | 58.00 | 472,518 | -0.96(-1.63%) |
Sep 21, 2004 | 58.27 | 59.07 | 58.27 | 58.96 | 626,874 | +0.66(+1.13%) |
Sep 20, 2004 | 58.00 | 58.38 | 57.60 | 58.30 | 743,879 | +0.29(+0.51%) |
Sep 17, 2004 | 58.18 | 58.66 | 57.62 | 58.01 | 790,343 | -0.18(-0.31%) |
Sep 16, 2004 | 57.92 | 58.66 | 57.78 | 58.18 | 777,743 | +0.34(+0.58%) |
Sep 15, 2004 | 57.33 | 58.50 | 57.04 | 57.85 | 1,011,639 | +0.69(+1.21%) |
Sep 14, 2004 | 57.19 | 57.55 | 56.55 | 57.15 | 1,939,014 | +0.04(+0.08%) |
Sep 13, 2004 | 57.06 | 57.64 | 56.13 | 57.11 | 2,438,758 | -0.79(-1.37%) |
Sep 10, 2004 | 60.49 | 60.49 | 57.65 | 57.90 | 2,217,237 | -2.93(-4.82%) |
Sep 09, 2004 | 61.49 | 61.49 | 60.63 | 60.83 | 694,489 | -0.54(-0.88%) |
Sep 08, 2004 | 61.86 | 62.07 | 61.33 | 61.38 | 505,369 | -0.70(-1.13%) |
Sep 07, 2004 | 61.69 | 62.22 | 61.42 | 62.08 | 587,048 | +0.66(+1.07%) |
Sep 03, 2004 | 62.19 | 62.90 | 61.42 | 61.42 | 687,514 | -0.76(-1.22%) |
Sep 02, 2004 | 60.95 | 62.40 | 60.71 | 62.18 | 742,079 | +1.35(+2.22%) |
Sep 01, 2004 | 60.68 | 60.89 | 60.11 | 60.82 | 489,169 | +0.14(+0.23%) |
Aug 31, 2004 | 61.60 | 61.60 | 59.96 | 60.68 | 949,875 | -0.79(-1.29%) |
Aug 30, 2004 | 61.96 | 62.16 | 61.42 | 61.47 | 329,750 | -0.40(-0.65%) |
Aug 27, 2004 | 62.22 | 62.30 | 61.69 | 61.87 | 225,683 | -0.25(-0.40%) |
Aug 26, 2004 | 61.60 | 62.15 | 61.34 | 62.12 | 314,112 | +0.35(+0.56%) |
Aug 25, 2004 | 61.70 | 61.98 | 60.90 | 61.78 | 484,331 | +0.30(+0.49%) |
Aug 24, 2004 | 62.13 | 62.31 | 61.26 | 61.47 | 642,512 | -0.52(-0.85%) |
Aug 23, 2004 | 61.54 | 62.36 | 61.54 | 62.00 | 508,970 | +0.28(+0.45%) |
Aug 20, 2004 | 60.99 | 61.77 | 60.90 | 61.72 | 342,013 | +0.66(+1.08%) |
Aug 19, 2004 | 60.58 | 61.21 | 60.58 | 61.06 | 296,899 | +0.18(+0.29%) |
Aug 18, 2004 | 60.51 | 60.96 | 59.82 | 60.89 | 746,241 | +0.22(+0.37%) |
Aug 17, 2004 | 59.73 | 61.52 | 59.42 | 60.66 | 1,067,554 | +1.69(+2.86%) |
Aug 16, 2004 | 58.74 | 59.55 | 58.53 | 58.98 | 682,226 | +0.23(+0.39%) |
Aug 13, 2004 | 58.88 | 59.09 | 58.44 | 58.74 | 591,323 | -0.11(-0.18%) |
Aug 12, 2004 | 59.74 | 60.08 | 58.68 | 58.85 | 486,244 | -0.88(-1.47%) |
Aug 11, 2004 | 59.86 | 60.30 | 59.33 | 59.73 | 978,563 | -0.71(-1.18%) |
Aug 10, 2004 | 59.62 | 60.60 | 59.35 | 60.44 | 893,397 | +1.49(+2.53%) |
Aug 09, 2004 | 58.80 | 59.30 | 58.66 | 58.95 | 665,463 | +0.37(+0.64%) |
Aug 06, 2004 | 60.58 | 60.76 | 58.52 | 58.58 | 1,896,262 | -2.64(-4.31%) |
Aug 05, 2004 | 63.01 | 63.14 | 61.11 | 61.22 | 578,947 | -1.64(-2.62%) |
Aug 04, 2004 | 62.60 | 63.46 | 62.58 | 62.86 | 623,949 | -0.16(-0.25%) |
Aug 03, 2004 | 63.18 | 63.60 | 62.64 | 63.02 | 443,605 | -0.10(-0.15%) |
Aug 02, 2004 | 62.97 | 63.22 | 62.42 | 63.12 | 515,157 | +0.01(+0.01%) |
Jul 30, 2004 | 62.18 | 63.14 | 62.18 | 63.11 | 611,011 | +0.93(+1.50%) |
Jul 29, 2004 | 62.50 | 63.06 | 61.95 | 62.18 | 761,880 | +0.00(+0.00%) |
Jul 28, 2004 | 62.44 | 62.45 | 61.70 | 62.18 | 690,552 | -0.04(-0.07%) |
Jul 27, 2004 | 62.84 | 63.00 | 61.78 | 62.22 | 716,315 | -0.09(-0.14%) |
Jul 26, 2004 | 62.74 | 63.54 | 62.31 | 62.31 | 827,695 | -0.44(-0.69%) |
Jul 23, 2004 | 62.67 | 63.02 | 62.10 | 62.74 | 454,742 | +0.08(+0.13%) |
Jul 22, 2004 | 62.87 | 62.87 | 62.00 | 62.66 | 595,598 | -0.20(-0.33%) |
Jul 21, 2004 | 64.60 | 64.84 | 62.80 | 62.87 | 938,962 | -1.51(-2.35%) |
Jul 20, 2004 | 64.13 | 64.53 | 63.10 | 64.38 | 1,275,800 | +0.47(+0.74%) |
Jul 19, 2004 | 64.84 | 65.02 | 63.67 | 63.91 | 1,231,811 | -1.02(-1.57%) |
Jul 16, 2004 | 67.06 | 67.06 | 64.55 | 64.93 | 1,908,975 | -1.51(-2.27%) |
Jul 15, 2004 | 67.75 | 67.75 | 66.11 | 66.44 | 1,393,705 | -1.31(-1.93%) |
Jul 14, 2004 | 68.45 | 70.04 | 67.22 | 67.75 | 2,366,418 | -1.08(-1.58%) |
Jul 13, 2004 | 66.84 | 70.17 | 66.84 | 68.83 | 2,209,699 | +3.40(+5.19%) |
Jul 12, 2004 | 64.93 | 65.51 | 64.74 | 65.44 | 421,666 | +0.51(+0.78%) |
Jul 09, 2004 | 64.58 | 65.22 | 64.31 | 64.93 | 349,551 | +0.39(+0.61%) |
Jul 08, 2004 | 65.20 | 65.38 | 64.49 | 64.54 | 318,725 | -0.54(-0.83%) |
Jul 07, 2004 | 65.39 | 66.09 | 64.93 | 65.08 | 553,746 | -0.53(-0.81%) |
Jul 06, 2004 | 65.78 | 66.13 | 64.99 | 65.62 | 466,443 | -0.17(-0.26%) |
Jul 02, 2004 | 66.55 | 66.89 | 65.78 | 65.78 | 727,453 | -1.17(-1.75%) |
Jul 01, 2004 | 67.56 | 68.00 | 66.31 | 66.96 | 428,191 | -0.47(-0.70%) |
Jun 30, 2004 | 67.25 | 68.22 | 67.16 | 67.43 | 857,621 | +0.37(+0.56%) |
Jun 29, 2004 | 65.95 | 67.20 | 65.64 | 67.06 | 810,932 | +0.91(+1.37%) |
Jun 28, 2004 | 67.00 | 67.55 | 66.02 | 66.15 | 374,639 | -0.47(-0.71%) |
Jun 25, 2004 | 65.96 | 66.90 | 65.91 | 66.62 | 1,108,506 | +0.60(+0.90%) |
Jun 24, 2004 | 66.22 | 66.66 | 65.95 | 66.02 | 507,845 | -0.42(-0.63%) |
Jun 23, 2004 | 66.66 | 66.66 | 65.85 | 66.44 | 539,121 | -0.22(-0.33%) |
Jun 22, 2004 | 66.31 | 66.75 | 65.98 | 66.66 | 539,008 | +0.26(+0.39%) |
Jun 21, 2004 | 66.99 | 67.02 | 66.35 | 66.41 | 378,352 | -0.42(-0.63%) |
Jun 18, 2004 | 66.62 | 68.43 | 66.15 | 66.82 | 781,343 | -0.34(-0.50%) |
Jun 17, 2004 | 66.68 | 67.54 | 66.04 | 67.16 | 604,036 | +0.61(+0.92%) |
Jun 16, 2004 | 66.74 | 67.02 | 66.46 | 66.55 | 530,795 | -0.10(-0.15%) |
Jun 15, 2004 | 67.06 | 68.00 | 66.53 | 66.65 | 827,920 | -0.20(-0.29%) |
Jun 14, 2004 | 66.40 | 67.24 | 66.40 | 66.84 | 1,017,715 | +0.36(+0.53%) |
Jun 10, 2004 | 66.33 | 66.98 | 66.04 | 66.49 | 523,595 | +0.11(+0.16%) |
Jun 09, 2004 | 66.49 | 66.97 | 66.08 | 66.38 | 761,767 | -0.24(-0.36%) |
Jun 08, 2004 | 66.49 | 66.70 | 66.34 | 66.62 | 573,435 | +0.04(+0.07%) |
Jun 07, 2004 | 66.34 | 67.11 | 66.26 | 66.58 | 842,208 | +0.26(+0.39%) |
Jun 04, 2004 | 66.04 | 66.77 | 65.99 | 66.32 | 758,279 | +0.59(+0.89%) |
Jun 03, 2004 | 65.21 | 65.91 | 64.94 | 65.73 | 875,172 | +0.53(+0.82%) |
Jun 02, 2004 | 64.70 | 65.75 | 64.36 | 65.20 | 571,860 | +0.43(+0.66%) |
Jun 01, 2004 | 64.56 | 64.83 | 64.09 | 64.77 | 552,509 | -0.12(-0.18%) |
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,910 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.06 | 63.73 | 64.96 | 1,236,761 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.15 | 1,370,079 | +1.21(+1.95%) |
May 25, 2004 | 61.70 | 62.22 | 60.80 | 61.94 | 1,468,070 | +0.07(+0.11%) |
May 24, 2004 | 62.18 | 62.84 | 61.58 | 61.87 | 486,244 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.78 | 61.99 | 695,502 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.42 | 61.95 | 62.00 | 403,665 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.30 | 61.78 | 62.01 | 1,300,213 | +0.31(+0.50%) |
May 18, 2004 | 62.27 | 62.48 | 61.51 | 61.70 | 858,296 | -0.43(-0.69%) |
May 17, 2004 | 62.35 | 62.83 | 61.65 | 62.12 | 766,492 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.83 | 717,103 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.35 | 63.25 | 778,080 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.54 | 61.69 | 63.31 | 1,462,782 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,915 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,609 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,832 | -0.24(-0.37%) |
May 06, 2004 | 65.07 | 65.08 | 63.95 | 64.72 | 944,024 | -0.53(-0.82%) |
May 05, 2004 | 65.06 | 65.99 | 65.02 | 65.25 | 1,178,934 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.27 | 64.50 | 64.75 | 1,389,317 | -1.47(-2.21%) |
May 03, 2004 | 65.64 | 66.50 | 65.62 | 66.22 | 950,775 | +0.78(+1.20%) |
Apr 30, 2004 | 65.47 | 66.00 | 64.80 | 65.44 | 834,332 | -0.04(-0.05%) |
Apr 29, 2004 | 65.42 | 66.37 | 65.04 | 65.47 | 979,913 | -0.39(-0.59%) |
Apr 28, 2004 | 66.26 | 66.26 | 64.88 | 65.86 | 1,237,773 | -0.62(-0.94%) |
Apr 27, 2004 | 66.20 | 67.06 | 66.01 | 66.49 | 1,096,355 | +0.32(+0.48%) |
Apr 26, 2004 | 66.06 | 66.58 | 66.02 | 66.17 | 1,161,945 | +0.02(+0.03%) |
Apr 23, 2004 | 65.36 | 66.55 | 64.93 | 66.15 | 1,386,729 | +0.64(+0.98%) |
Apr 22, 2004 | 63.46 | 65.94 | 63.38 | 65.51 | 1,718,392 | +2.09(+3.29%) |
Apr 21, 2004 | 63.16 | 63.71 | 62.62 | 63.42 | 1,099,843 | +0.20(+0.31%) |
Apr 20, 2004 | 62.49 | 64.01 | 62.29 | 63.22 | 1,623,889 | +0.85(+1.37%) |
Apr 19, 2004 | 61.95 | 62.54 | 61.48 | 62.37 | 700,790 | +0.42(+0.67%) |
Apr 16, 2004 | 62.44 | 62.92 | 61.00 | 61.95 | 1,407,205 | -0.28(-0.44%) |
Apr 15, 2004 | 63.20 | 65.79 | 60.69 | 62.23 | 3,196,588 | +0.27(+0.43%) |
Apr 14, 2004 | 60.89 | 62.50 | 60.89 | 61.96 | 3,967,131 | +1.96(+3.26%) |
Apr 13, 2004 | 60.44 | 61.03 | 59.57 | 60.01 | 1,674,516 | +0.65(+1.09%) |
Apr 12, 2004 | 59.06 | 60.39 | 58.62 | 59.36 | 597,848 | +0.29(+0.50%) |
Apr 08, 2004 | 59.11 | 60.22 | 58.85 | 59.06 | 627,324 | +0.70(+1.20%) |
Apr 07, 2004 | 58.21 | 58.59 | 58.04 | 58.36 | 998,814 | -0.07(-0.12%) |
Apr 06, 2004 | 58.53 | 58.71 | 57.88 | 58.43 | 475,781 | -0.50(-0.84%) |
Apr 05, 2004 | 59.11 | 59.42 | 58.36 | 58.93 | 684,477 | +0.27(+0.45%) |
Apr 02, 2004 | 59.11 | 60.00 | 58.30 | 58.66 | 1,421,493 | +1.14(+1.98%) |
Apr 01, 2004 | 57.09 | 57.74 | 56.80 | 57.53 | 953,812 | +0.44(+0.76%) |
Mar 31, 2004 | 57.23 | 57.30 | 56.51 | 57.09 | 464,755 | -0.24(-0.42%) |
Mar 30, 2004 | 57.15 | 57.48 | 56.68 | 57.33 | 449,117 | +0.04(+0.06%) |
Mar 29, 2004 | 56.70 | 57.53 | 56.62 | 57.30 | 404,453 | +0.73(+1.29%) |
Mar 26, 2004 | 55.94 | 56.80 | 55.67 | 56.57 | 626,087 | +0.64(+1.14%) |
Mar 25, 2004 | 55.83 | 56.04 | 55.29 | 55.93 | 529,670 | +0.32(+0.58%) |
Mar 24, 2004 | 55.56 | 56.18 | 55.38 | 55.61 | 947,062 | +0.05(+0.10%) |
Mar 23, 2004 | 55.01 | 55.91 | 55.01 | 55.55 | 953,700 | +0.53(+0.97%) |
Mar 22, 2004 | 56.05 | 56.05 | 54.26 | 55.02 | 827,020 | -1.25(-2.23%) |
Mar 19, 2004 | 56.18 | 56.80 | 55.69 | 56.27 | 477,806 | -0.12(-0.22%) |
Mar 18, 2004 | 56.31 | 56.62 | 55.01 | 56.40 | 562,747 | -0.13(-0.24%) |
Mar 17, 2004 | 55.55 | 56.80 | 55.54 | 56.53 | 604,486 | +1.14(+2.05%) |
Mar 16, 2004 | 55.33 | 55.69 | 54.86 | 55.39 | 509,532 | +0.06(+0.11%) |
Mar 15, 2004 | 56.44 | 56.44 | 54.79 | 55.33 | 805,419 | -1.01(-1.80%) |
Mar 12, 2004 | 55.65 | 56.98 | 55.65 | 56.34 | 552,734 | +0.78(+1.41%) |
Mar 11, 2004 | 56.10 | 56.66 | 55.55 | 55.56 | 915,786 | -1.01(-1.79%) |
Mar 10, 2004 | 56.69 | 57.79 | 56.38 | 56.58 | 651,063 | +0.04(+0.08%) |
Mar 09, 2004 | 57.55 | 57.55 | 56.18 | 56.53 | 1,285,363 | -0.80(-1.40%) |
Mar 08, 2004 | 58.58 | 58.58 | 57.28 | 57.33 | 877,759 | -1.25(-2.14%) |
Mar 05, 2004 | 58.72 | 59.02 | 58.22 | 58.58 | 1,449,057 | -1.08(-1.80%) |
Mar 04, 2004 | 60.01 | 60.19 | 59.39 | 59.66 | 337,288 | -0.29(-0.49%) |
Mar 03, 2004 | 59.36 | 60.15 | 59.33 | 59.95 | 516,845 | +0.60(+1.00%) |
Mar 02, 2004 | 59.11 | 59.95 | 59.11 | 59.36 | 479,943 | -0.04(-0.06%) |
Mar 01, 2004 | 58.82 | 59.72 | 58.66 | 59.39 | 682,564 | +0.57(+0.97%) |
Feb 27, 2004 | 58.93 | 59.60 | 58.66 | 58.82 | 591,885 | +0.12(+0.20%) |
Feb 26, 2004 | 59.11 | 59.11 | 58.67 | 58.71 | 488,944 | -0.30(-0.51%) |
Feb 25, 2004 | 59.11 | 59.78 | 58.98 | 59.01 | 705,177 | -0.09(-0.15%) |
Feb 24, 2004 | 59.00 | 59.39 | 58.58 | 59.10 | 606,398 | +0.11(+0.18%) |
Feb 23, 2004 | 59.60 | 59.73 | 58.62 | 58.99 | 513,357 | -0.34(-0.57%) |
Feb 20, 2004 | 59.59 | 59.64 | 58.93 | 59.33 | 498,844 | -0.15(-0.25%) |
Feb 19, 2004 | 60.13 | 60.31 | 59.03 | 59.48 | 639,025 | -0.52(-0.87%) |
Feb 18, 2004 | 60.26 | 60.78 | 59.62 | 60.01 | 480,844 | -0.56(-0.92%) |
Feb 17, 2004 | 59.79 | 60.88 | 59.42 | 60.57 | 919,611 | +1.39(+2.34%) |
Feb 13, 2004 | 60.44 | 60.66 | 58.48 | 59.18 | 2,257,289 | -1.88(-3.09%) |
Feb 12, 2004 | 61.42 | 61.83 | 60.58 | 61.06 | 996,564 | -0.48(-0.78%) |
Feb 11, 2004 | 62.08 | 62.39 | 61.33 | 61.54 | 1,479,320 | -0.76(-1.21%) |
Feb 10, 2004 | 61.94 | 62.39 | 61.73 | 62.30 | 544,521 | +0.19(+0.30%) |
Feb 09, 2004 | 62.20 | 62.89 | 61.91 | 62.11 | 557,347 | +0.12(+0.19%) |
Feb 06, 2004 | 61.15 | 62.02 | 61.06 | 62.00 | 613,036 | +0.58(+0.94%) |
Feb 05, 2004 | 60.96 | 61.50 | 60.66 | 61.42 | 864,484 | +0.46(+0.76%) |
Feb 04, 2004 | 61.33 | 61.34 | 60.55 | 60.96 | 811,607 | -0.49(-0.80%) |
Feb 03, 2004 | 60.98 | 61.51 | 60.44 | 61.45 | 696,965 | +0.52(+0.86%) |
Feb 02, 2004 | 61.23 | 61.46 | 60.66 | 60.92 | 647,350 | -0.36(-0.58%) |
Jan 30, 2004 | 60.80 | 61.32 | 60.62 | 61.28 | 721,603 | +0.51(+0.83%) |
Jan 29, 2004 | 60.70 | 61.14 | 60.11 | 60.77 | 671,314 | +0.15(+0.25%) |
Jan 28, 2004 | 60.98 | 61.35 | 60.02 | 60.62 | 1,485,058 | -0.18(-0.29%) |
Jan 27, 2004 | 60.75 | 61.31 | 60.75 | 60.80 | 1,075,317 | -0.08(-0.13%) |
Jan 26, 2004 | 60.42 | 61.07 | 60.42 | 60.88 | 1,033,915 | +0.45(+0.75%) |
Jan 23, 2004 | 61.34 | 61.38 | 59.86 | 60.42 | 1,267,925 | -0.69(-1.13%) |
Jan 22, 2004 | 61.85 | 62.04 | 61.12 | 61.12 | 1,090,618 | -0.72(-1.16%) |
Jan 21, 2004 | 62.00 | 62.14 | 61.58 | 61.84 | 1,107,156 | +0.02(+0.03%) |
Jan 20, 2004 | 61.69 | 62.04 | 61.55 | 61.82 | 1,122,456 | +0.13(+0.22%) |
Jan 16, 2004 | 62.49 | 62.93 | 61.19 | 61.69 | 1,210,097 | +0.45(+0.74%) |
Jan 15, 2004 | 61.33 | 61.73 | 60.66 | 61.23 | 1,511,047 | +0.12(+0.20%) |
Jan 14, 2004 | 61.25 | 61.25 | 59.93 | 61.11 | 2,387,906 | -0.46(-0.75%) |
Jan 13, 2004 | 59.38 | 61.75 | 59.20 | 61.57 | 3,515,426 | +2.38(+4.02%) |
Jan 12, 2004 | 56.07 | 62.57 | 56.07 | 59.19 | 11,349,223 | +7.05(+13.52%) |
Jan 09, 2004 | 51.88 | 53.22 | 51.42 | 52.14 | 1,134,382 | +0.19(+0.36%) |
Jan 08, 2004 | 51.16 | 51.95 | 50.87 | 51.95 | 603,473 | +1.01(+1.99%) |
Jan 07, 2004 | 51.46 | 51.46 | 50.80 | 50.94 | 589,748 | -0.70(-1.36%) |
Jan 06, 2004 | 51.02 | 51.73 | 50.99 | 51.64 | 1,011,414 | +0.76(+1.50%) |
Jan 05, 2004 | 50.28 | 51.23 | 50.28 | 50.88 | 1,106,706 | +0.82(+1.63%) |
Jan 02, 2004 | 50.61 | 50.62 | 49.95 | 50.06 | 596,498 | -0.55(-1.09%) |
Dec 31, 2003 | 50.84 | 51.13 | 50.52 | 50.61 | 599,536 | -0.22(-0.44%) |
Dec 30, 2003 | 50.80 | 50.91 | 50.58 | 50.83 | 504,694 | -0.06(-0.12%) |
Dec 29, 2003 | 50.55 | 50.96 | 50.27 | 50.90 | 424,141 | +0.43(+0.85%) |
Dec 26, 2003 | 50.49 | 50.66 | 50.35 | 50.47 | 120,604 | -0.02(-0.04%) |
Dec 24, 2003 | 50.04 | 50.62 | 49.91 | 50.49 | 229,284 | +0.40(+0.80%) |
Dec 23, 2003 | 49.70 | 50.18 | 49.64 | 50.09 | 607,749 | +0.39(+0.79%) |
Dec 22, 2003 | 48.98 | 49.81 | 48.98 | 49.70 | 461,268 | +0.76(+1.54%) |
Dec 19, 2003 | 49.22 | 49.22 | 48.38 | 48.94 | 1,056,079 | -0.26(-0.52%) |
Dec 18, 2003 | 49.04 | 49.25 | 48.58 | 49.20 | 895,985 | +0.25(+0.51%) |
Dec 17, 2003 | 49.00 | 49.08 | 48.64 | 48.95 | 790,343 | -0.33(-0.67%) |
Dec 16, 2003 | 49.36 | 49.69 | 48.63 | 49.28 | 668,163 | -0.07(-0.14%) |
Dec 15, 2003 | 50.31 | 50.34 | 49.35 | 49.35 | 408,053 | -0.60(-1.21%) |
Dec 12, 2003 | 49.89 | 50.13 | 49.54 | 49.95 | 293,524 | +0.04(+0.09%) |
Dec 11, 2003 | 49.48 | 50.18 | 49.47 | 49.91 | 687,177 | +0.43(+0.86%) |
Dec 10, 2003 | 50.02 | 50.02 | 48.81 | 49.48 | 1,215,835 | -0.54(-1.08%) |
Dec 09, 2003 | 50.66 | 50.66 | 50.00 | 50.02 | 858,071 | -0.68(-1.35%) |
Dec 08, 2003 | 49.51 | 50.71 | 49.51 | 50.71 | 1,170,946 | +1.13(+2.28%) |
Dec 05, 2003 | 49.69 | 50.23 | 49.54 | 49.58 | 989,926 | -0.10(-0.20%) |
Dec 04, 2003 | 49.30 | 49.64 | 49.30 | 49.68 | 633,175 | +0.39(+0.79%) |
Dec 03, 2003 | 49.23 | 50.02 | 49.17 | 49.29 | 799,344 | +0.31(+0.64%) |
Dec 02, 2003 | 48.95 | 49.06 | 48.56 | 48.98 | 916,236 | -0.04(-0.09%) |
Dec 01, 2003 | 47.07 | 49.24 | 47.04 | 49.02 | 1,846,535 | +1.96(+4.15%) |
Nov 28, 2003 | 47.06 | 47.36 | 46.70 | 47.06 | 467,118 | +0.05(+0.11%) |
Nov 26, 2003 | 46.09 | 47.11 | 46.04 | 47.01 | 624,512 | +0.94(+2.05%) |
Nov 25, 2003 | 45.74 | 46.35 | 45.69 | 46.07 | 763,005 | +0.34(+0.74%) |
Nov 24, 2003 | 45.24 | 45.86 | 45.05 | 45.73 | 516,620 | +0.87(+1.94%) |
Nov 21, 2003 | 44.84 | 44.90 | 44.45 | 44.86 | 641,162 | +0.12(+0.26%) |
Nov 20, 2003 | 45.33 | 45.55 | 44.74 | 44.74 | 492,094 | -0.73(-1.60%) |
Nov 19, 2003 | 45.62 | 46.53 | 45.29 | 45.47 | 978,226 | +0.20(+0.43%) |
Nov 18, 2003 | 45.79 | 45.89 | 45.25 | 45.28 | 558,584 | -0.29(-0.64%) |
Nov 17, 2003 | 45.08 | 45.76 | 44.84 | 45.57 | 733,528 | -0.12(-0.25%) |
Nov 14, 2003 | 46.24 | 46.46 | 45.55 | 45.69 | 657,926 | -0.43(-0.93%) |
Nov 13, 2003 | 45.62 | 46.24 | 45.33 | 46.11 | 674,126 | +0.50(+1.09%) |
Nov 12, 2003 | 45.96 | 45.96 | 45.39 | 45.62 | 875,284 | -0.30(-0.66%) |
Nov 11, 2003 | 46.06 | 46.06 | 45.78 | 45.92 | 385,215 | -0.27(-0.58%) |
Nov 10, 2003 | 46.72 | 46.82 | 45.73 | 46.18 | 712,490 | -0.71(-1.52%) |
Nov 07, 2003 | 46.13 | 47.61 | 46.13 | 46.90 | 1,669,903 | +1.10(+2.41%) |
Nov 06, 2003 | 45.45 | 45.79 | 45.15 | 45.79 | 759,067 | +0.09(+0.19%) |
Nov 05, 2003 | 46.22 | 45.72 | 44.62 | 45.70 | 1,060,916 | -0.16(-0.35%) |
Nov 04, 2003 | 46.22 | 46.53 | 46.04 | 45.86 | 849,183 | -0.66(-1.41%) |
Nov 03, 2003 | 45.61 | 46.42 | 45.13 | 46.52 | 739,321 | +0.92(+2.01%) |
Oct 31, 2003 | 45.36 | 45.70 | 45.11 | 45.61 | 1,342,628 | +0.66(+1.46%) |
Oct 30, 2003 | 45.55 | 45.58 | 44.97 | 44.95 | 1,152,495 | -0.90(-1.96%) |
Oct 29, 2003 | 45.85 | 45.95 | 45.35 | 45.85 | 1,359,166 | +0.01(+0.02%) |
Oct 28, 2003 | 44.08 | 45.85 | 43.70 | 45.84 | 2,334,354 | +1.78(+4.03%) |
Oct 27, 2003 | 44.27 | 44.36 | 43.84 | 44.06 | 914,436 | -0.11(-0.24%) |
Oct 24, 2003 | 44.44 | 44.44 | 43.85 | 44.17 | 657,250 | -0.47(-1.06%) |
Oct 23, 2003 | 44.38 | 44.64 | 43.91 | 44.64 | 2,111,933 | +0.26(+0.58%) |
Oct 22, 2003 | 44.79 | 44.79 | 44.14 | 44.38 | 1,198,059 | -0.41(-0.91%) |
Oct 21, 2003 | 45.69 | 45.69 | 44.54 | 44.79 | 1,365,691 | -0.85(-1.87%) |
Oct 20, 2003 | 45.64 | 45.78 | 45.33 | 45.64 | 826,907 | +0.06(+0.14%) |
Oct 17, 2003 | 46.63 | 46.72 | 45.37 | 45.58 | 1,435,781 | -1.05(-2.25%) |
Oct 16, 2003 | 47.56 | 47.38 | 46.35 | 46.63 | 2,041,280 | -0.93(-1.96%) |
Oct 15, 2003 | 48.62 | 48.62 | 46.58 | 47.56 | 3,451,861 | -1.46(-2.97%) |
Oct 14, 2003 | 48.83 | 49.16 | 48.74 | 49.02 | 1,445,344 | +0.41(+0.84%) |
Oct 13, 2003 | 47.81 | 48.84 | 48.31 | 48.61 | 1,517,684 | +0.80(+1.67%) |
Oct 10, 2003 | 49.38 | 49.38 | 47.46 | 47.81 | 2,282,602 | -1.52(-3.08%) |
Oct 09, 2003 | 50.31 | 50.38 | 49.33 | 49.33 | 1,744,043 | -1.46(-2.87%) |
Oct 08, 2003 | 50.73 | 51.71 | 50.50 | 50.79 | 1,126,282 | +0.39(+0.78%) |
Oct 07, 2003 | 50.26 | 50.52 | 48.89 | 50.40 | 2,163,460 | +0.13(+0.27%) |
Oct 06, 2003 | 50.09 | 50.69 | 49.80 | 50.26 | 577,260 | +0.18(+0.35%) |
Oct 03, 2003 | 48.89 | 50.65 | 48.89 | 50.09 | 1,543,110 | +1.91(+3.97%) |
Oct 02, 2003 | 48.47 | 48.47 | 47.89 | 48.18 | 1,367,716 | -0.47(-0.97%) |