Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 63.14 | 63.47 | 62.95 | 63.09 | 448,272 | -0.06(-0.09%) |
Apr 29, 2004 | 63.17 | 63.68 | 62.86 | 63.15 | 450,972 | -0.03(-0.05%) |
Apr 28, 2004 | 63.43 | 63.51 | 62.95 | 63.17 | 443,411 | -0.22(-0.35%) |
Apr 27, 2004 | 62.80 | 63.47 | 62.73 | 63.40 | 407,900 | +0.59(+0.94%) |
Apr 26, 2004 | 63.03 | 63.55 | 62.68 | 62.80 | 447,597 | -0.30(-0.47%) |
Apr 23, 2004 | 63.84 | 63.84 | 62.96 | 63.10 | 249,520 | -0.63(-0.99%) |
Apr 22, 2004 | 63.43 | 64.60 | 63.01 | 63.73 | 699,007 | +0.30(+0.48%) |
Apr 21, 2004 | 63.26 | 63.79 | 62.87 | 63.43 | 632,846 | -0.01(-0.02%) |
Apr 20, 2004 | 63.88 | 64.80 | 63.44 | 63.44 | 1,001,186 | -2.07(-3.15%) |
Apr 19, 2004 | 64.43 | 65.51 | 64.43 | 65.51 | 455,428 | +0.98(+1.52%) |
Apr 16, 2004 | 63.84 | 64.64 | 63.65 | 64.53 | 517,943 | +0.62(+0.97%) |
Apr 15, 2004 | 63.62 | 64.07 | 63.34 | 63.91 | 424,778 | +0.19(+0.30%) |
Apr 14, 2004 | 64.21 | 64.53 | 63.43 | 63.72 | 557,909 | -0.81(-1.26%) |
Apr 13, 2004 | 65.52 | 65.58 | 64.53 | 64.53 | 257,621 | -0.91(-1.39%) |
Apr 12, 2004 | 65.62 | 65.92 | 65.37 | 65.44 | 343,360 | -0.24(-0.37%) |
Apr 08, 2004 | 66.27 | 66.50 | 65.69 | 65.69 | 414,516 | -0.53(-0.79%) |
Apr 07, 2004 | 66.51 | 66.63 | 66.06 | 66.21 | 288,271 | -0.33(-0.50%) |
Apr 06, 2004 | 65.83 | 67.15 | 65.77 | 66.54 | 751,801 | +0.53(+0.80%) |
Apr 05, 2004 | 64.35 | 66.06 | 64.32 | 66.02 | 590,315 | +1.58(+2.46%) |
Apr 02, 2004 | 64.92 | 65.14 | 64.10 | 64.43 | 404,525 | -0.30(-0.47%) |
Apr 01, 2004 | 63.35 | 64.97 | 63.21 | 64.74 | 367,529 | +1.46(+2.31%) |
Mar 31, 2004 | 62.93 | 63.58 | 62.66 | 63.28 | 264,642 | +0.42(+0.67%) |
Mar 30, 2004 | 62.60 | 62.93 | 62.55 | 62.86 | 267,343 | +0.26(+0.41%) |
Mar 29, 2004 | 61.83 | 62.77 | 61.83 | 62.60 | 296,237 | +0.96(+1.55%) |
Mar 26, 2004 | 62.02 | 62.15 | 61.64 | 61.64 | 274,364 | -0.49(-0.79%) |
Mar 25, 2004 | 61.47 | 62.66 | 61.42 | 62.13 | 352,811 | +1.03(+1.68%) |
Mar 24, 2004 | 61.88 | 62.01 | 60.86 | 61.10 | 350,786 | -0.60(-0.97%) |
Mar 23, 2004 | 62.06 | 62.29 | 61.69 | 61.70 | 227,646 | -0.26(-0.42%) |
Mar 22, 2004 | 62.66 | 62.66 | 61.72 | 61.96 | 244,119 | -0.79(-1.26%) |
Mar 19, 2004 | 62.89 | 63.24 | 62.66 | 62.75 | 201,182 | -0.21(-0.33%) |
Mar 18, 2004 | 63.51 | 63.51 | 62.37 | 62.96 | 298,398 | -0.61(-0.96%) |
Mar 17, 2004 | 63.25 | 63.62 | 63.04 | 63.57 | 283,275 | +0.33(+0.52%) |
Mar 16, 2004 | 62.40 | 63.49 | 62.23 | 63.24 | 443,681 | +1.18(+1.90%) |
Mar 15, 2004 | 64.26 | 64.36 | 61.40 | 62.06 | 432,879 | -2.21(-3.45%) |
Mar 12, 2004 | 63.40 | 64.32 | 63.40 | 64.28 | 388,592 | +1.02(+1.62%) |
Mar 11, 2004 | 64.22 | 64.50 | 63.25 | 63.26 | 526,314 | -0.96(-1.50%) |
Mar 10, 2004 | 64.49 | 64.64 | 64.14 | 64.22 | 280,035 | -0.16(-0.25%) |
Mar 09, 2004 | 64.66 | 64.74 | 64.03 | 64.38 | 250,465 | -0.27(-0.42%) |
Mar 08, 2004 | 65.10 | 65.26 | 64.66 | 64.66 | 145,013 | -0.43(-0.66%) |
Mar 05, 2004 | 64.47 | 65.20 | 64.45 | 65.09 | 177,148 | +0.54(+0.84%) |
Mar 04, 2004 | 65.15 | 65.17 | 64.48 | 64.55 | 218,600 | -0.54(-0.83%) |
Mar 03, 2004 | 64.55 | 65.21 | 64.43 | 65.09 | 178,633 | +0.53(+0.83%) |
Mar 02, 2004 | 65.07 | 65.55 | 64.46 | 64.55 | 416,812 | -0.50(-0.77%) |
Mar 01, 2004 | 64.84 | 65.32 | 64.84 | 65.06 | 299,883 | +0.33(+0.51%) |
Feb 27, 2004 | 64.10 | 64.77 | 64.06 | 64.72 | 384,136 | +0.70(+1.09%) |
Feb 26, 2004 | 63.25 | 64.19 | 63.03 | 64.03 | 301,233 | +0.76(+1.19%) |
Feb 25, 2004 | 62.80 | 63.40 | 62.77 | 63.27 | 403,715 | +0.62(+0.99%) |
Feb 24, 2004 | 63.16 | 63.20 | 62.36 | 62.65 | 368,609 | -0.41(-0.65%) |
Feb 23, 2004 | 63.55 | 63.55 | 62.95 | 63.06 | 310,955 | -0.41(-0.64%) |
Feb 20, 2004 | 63.63 | 63.79 | 63.20 | 63.46 | 275,579 | -0.16(-0.26%) |
Feb 19, 2004 | 63.84 | 64.03 | 63.55 | 63.63 | 542,517 | -0.03(-0.05%) |
Feb 18, 2004 | 64.29 | 64.31 | 63.52 | 63.66 | 355,512 | -0.52(-0.81%) |
Feb 17, 2004 | 64.09 | 64.29 | 63.96 | 64.17 | 380,896 | +0.07(+0.12%) |
Feb 13, 2004 | 64.80 | 65.12 | 63.77 | 64.10 | 278,414 | -0.48(-0.75%) |
Feb 12, 2004 | 65.10 | 65.26 | 64.36 | 64.58 | 246,414 | -0.26(-0.40%) |
Feb 11, 2004 | 65.76 | 65.76 | 63.72 | 64.84 | 439,090 | +0.24(+0.38%) |
Feb 10, 2004 | 65.73 | 65.84 | 64.26 | 64.60 | 602,872 | -1.13(-1.71%) |
Feb 09, 2004 | 65.92 | 66.14 | 65.58 | 65.72 | 251,815 | +0.17(+0.26%) |
Feb 06, 2004 | 65.23 | 65.76 | 65.23 | 65.55 | 319,866 | +0.30(+0.47%) |
Feb 05, 2004 | 65.17 | 65.44 | 64.43 | 65.25 | 406,010 | -0.07(-0.11%) |
Feb 04, 2004 | 65.17 | 65.36 | 64.26 | 65.32 | 1,006,722 | +0.44(+0.68%) |
Feb 03, 2004 | 63.88 | 65.10 | 63.62 | 64.88 | 1,370,740 | +1.37(+2.16%) |
Feb 02, 2004 | 62.95 | 63.55 | 62.82 | 63.51 | 456,643 | +0.50(+0.79%) |
Jan 30, 2004 | 62.62 | 63.06 | 62.00 | 63.01 | 529,825 | +0.36(+0.57%) |
Jan 29, 2004 | 63.19 | 63.61 | 62.14 | 62.66 | 463,664 | -0.52(-0.82%) |
Jan 28, 2004 | 64.73 | 65.10 | 63.17 | 63.17 | 335,664 | -1.19(-1.84%) |
Jan 27, 2004 | 64.73 | 64.86 | 64.10 | 64.36 | 270,718 | -0.63(-0.97%) |
Jan 26, 2004 | 64.29 | 65.21 | 64.25 | 64.99 | 336,879 | +0.78(+1.21%) |
Jan 23, 2004 | 64.43 | 64.72 | 64.12 | 64.21 | 297,587 | -0.13(-0.21%) |
Jan 22, 2004 | 64.86 | 65.03 | 64.10 | 64.35 | 282,600 | -0.45(-0.70%) |
Jan 21, 2004 | 63.99 | 64.92 | 63.89 | 64.80 | 463,529 | +0.85(+1.33%) |
Jan 20, 2004 | 63.99 | 64.00 | 63.15 | 63.95 | 723,716 | +0.00(+0.00%) |
Jan 16, 2004 | 63.55 | 64.03 | 63.52 | 63.95 | 264,237 | +0.33(+0.51%) |
Jan 15, 2004 | 63.22 | 63.73 | 62.66 | 63.62 | 247,224 | +0.47(+0.75%) |
Jan 14, 2004 | 63.03 | 63.95 | 63.03 | 63.15 | 706,568 | -0.04(-0.07%) |
Jan 13, 2004 | 63.84 | 64.36 | 63.03 | 63.19 | 364,018 | -0.61(-0.96%) |
Jan 12, 2004 | 61.84 | 63.81 | 61.84 | 63.80 | 723,176 | +1.95(+3.15%) |
Jan 09, 2004 | 61.03 | 61.95 | 61.03 | 61.86 | 501,470 | +0.58(+0.94%) |
Jan 08, 2004 | 61.92 | 61.92 | 61.25 | 61.28 | 501,740 | -0.83(-1.34%) |
Jan 07, 2004 | 61.73 | 62.32 | 61.43 | 62.11 | 352,406 | +0.64(+1.05%) |
Jan 06, 2004 | 61.62 | 61.95 | 61.41 | 61.46 | 475,411 | -0.27(-0.43%) |
Jan 05, 2004 | 62.07 | 62.29 | 61.62 | 61.73 | 557,504 | -0.34(-0.55%) |
Jan 02, 2004 | 62.29 | 62.58 | 61.89 | 62.07 | 324,727 | -0.59(-0.93%) |
Dec 31, 2003 | 62.58 | 63.14 | 62.50 | 62.66 | 315,410 | +0.20(+0.32%) |
Dec 30, 2003 | 62.14 | 62.54 | 61.90 | 62.46 | 243,714 | +0.25(+0.40%) |
Dec 29, 2003 | 61.65 | 62.29 | 61.65 | 62.20 | 271,393 | +0.56(+0.90%) |
Dec 26, 2003 | 61.40 | 62.14 | 61.37 | 61.65 | 217,520 | +0.17(+0.28%) |
Dec 24, 2003 | 61.51 | 61.92 | 61.47 | 61.48 | 129,890 | +0.00(+0.00%) |
Dec 23, 2003 | 61.62 | 61.84 | 61.46 | 61.48 | 297,452 | -0.11(-0.18%) |
Dec 22, 2003 | 62.03 | 62.03 | 61.29 | 61.59 | 524,019 | -0.44(-0.70%) |
Dec 19, 2003 | 61.36 | 62.03 | 61.18 | 62.03 | 369,689 | +0.78(+1.27%) |
Dec 18, 2003 | 60.92 | 61.29 | 60.66 | 61.25 | 317,571 | +0.67(+1.11%) |
Dec 17, 2003 | 60.14 | 60.43 | 59.81 | 60.58 | 304,474 | +0.39(+0.65%) |
Dec 16, 2003 | 59.67 | 60.48 | 59.27 | 60.18 | 553,859 | +0.71(+1.20%) |
Dec 15, 2003 | 60.73 | 60.78 | 59.40 | 59.47 | 358,077 | -0.74(-1.23%) |
Dec 12, 2003 | 60.18 | 60.35 | 59.89 | 60.21 | 241,958 | +0.11(+0.18%) |
Dec 11, 2003 | 59.54 | 60.23 | 59.45 | 60.10 | 287,056 | +0.41(+0.69%) |
Dec 10, 2003 | 61.18 | 61.18 | 59.27 | 59.69 | 712,374 | -1.38(-2.27%) |
Dec 09, 2003 | 61.38 | 61.52 | 61.03 | 61.07 | 371,309 | -0.25(-0.41%) |
Dec 08, 2003 | 60.96 | 61.32 | 60.83 | 61.32 | 208,473 | +0.18(+0.29%) |
Dec 05, 2003 | 60.73 | 61.55 | 60.73 | 61.15 | 428,154 | +0.27(+0.45%) |
Dec 04, 2003 | 60.21 | 60.80 | 60.15 | 60.87 | 364,828 | +0.59(+0.97%) |
Dec 03, 2003 | 61.36 | 61.36 | 60.15 | 60.29 | 376,845 | -0.74(-1.21%) |
Dec 02, 2003 | 61.35 | 61.43 | 60.79 | 61.03 | 395,613 | -0.40(-0.65%) |
Dec 01, 2003 | 61.18 | 61.57 | 61.03 | 61.43 | 345,925 | +0.56(+0.91%) |
Nov 28, 2003 | 60.51 | 60.87 | 60.31 | 60.87 | 121,249 | +0.34(+0.56%) |
Nov 26, 2003 | 60.47 | 60.58 | 59.86 | 60.53 | 327,157 | +0.32(+0.53%) |
Nov 25, 2003 | 59.72 | 60.32 | 59.72 | 60.21 | 499,580 | +0.59(+0.99%) |
Nov 24, 2003 | 58.21 | 59.66 | 58.14 | 59.62 | 492,829 | +1.52(+2.61%) |
Nov 21, 2003 | 58.57 | 58.58 | 58.04 | 58.10 | 191,865 | -0.26(-0.44%) |
Nov 20, 2003 | 58.81 | 58.81 | 58.02 | 58.36 | 513,757 | -0.50(-0.86%) |
Nov 19, 2003 | 59.25 | 59.25 | 58.21 | 58.86 | 551,293 | -0.44(-0.75%) |
Nov 18, 2003 | 59.66 | 59.92 | 59.31 | 59.31 | 321,081 | -0.31(-0.52%) |
Nov 17, 2003 | 59.44 | 59.78 | 59.12 | 59.62 | 326,482 | -0.21(-0.35%) |
Nov 14, 2003 | 60.48 | 60.49 | 59.75 | 59.83 | 458,668 | -0.50(-0.83%) |
Nov 13, 2003 | 59.55 | 60.47 | 59.55 | 60.33 | 601,656 | +0.94(+1.58%) |
Nov 12, 2003 | 59.72 | 59.91 | 59.34 | 59.39 | 487,833 | -0.22(-0.37%) |
Nov 11, 2003 | 60.16 | 60.16 | 59.51 | 59.61 | 699,142 | -0.52(-0.86%) |
Nov 10, 2003 | 60.73 | 61.06 | 59.99 | 60.13 | 315,275 | -0.60(-0.99%) |
Nov 07, 2003 | 61.92 | 61.92 | 60.51 | 60.73 | 642,298 | -1.07(-1.74%) |
Nov 06, 2003 | 61.73 | 61.80 | 61.08 | 61.80 | 389,807 | +0.26(+0.42%) |
Nov 05, 2003 | 62.20 | 61.55 | 60.80 | 61.55 | 349,571 | -0.03(-0.05%) |
Nov 04, 2003 | 62.20 | 62.20 | 61.39 | 61.58 | 413,365 | -0.64(-1.02%) |
Nov 03, 2003 | 61.43 | 62.21 | 61.84 | 62.21 | 443,816 | +0.78(+1.27%) |
Oct 31, 2003 | 61.98 | 62.00 | 61.26 | 61.43 | 330,668 | -0.25(-0.41%) |
Oct 30, 2003 | 61.99 | 61.99 | 61.40 | 61.69 | 267,748 | -0.19(-0.31%) |
Oct 29, 2003 | 61.10 | 62.73 | 60.86 | 61.88 | 705,218 | +0.79(+1.28%) |
Oct 28, 2003 | 61.35 | 61.44 | 60.47 | 61.09 | 634,197 | -0.10(-0.17%) |
Oct 27, 2003 | 61.51 | 61.78 | 61.17 | 61.20 | 470,280 | -0.31(-0.51%) |
Oct 24, 2003 | 62.14 | 62.14 | 60.93 | 61.51 | 555,614 | -0.65(-1.05%) |
Oct 23, 2003 | 61.25 | 62.47 | 60.95 | 62.16 | 796,898 | +0.82(+1.34%) |
Oct 22, 2003 | 61.21 | 62.66 | 60.80 | 61.34 | 1,209,119 | +0.13(+0.21%) |
Oct 21, 2003 | 57.95 | 62.28 | 57.95 | 61.21 | 4,148,813 | +4.55(+8.03%) |
Oct 20, 2003 | 57.68 | 57.68 | 56.14 | 56.66 | 1,722,742 | -1.01(-1.76%) |
Oct 17, 2003 | 59.73 | 58.51 | 57.32 | 57.68 | 1,870,591 | -2.05(-3.43%) |
Oct 16, 2003 | 59.24 | 59.78 | 59.24 | 59.73 | 344,710 | +0.48(+0.81%) |
Oct 15, 2003 | 59.15 | 59.55 | 58.78 | 59.25 | 237,773 | +0.22(+0.38%) |
Oct 14, 2003 | 58.73 | 59.06 | 58.68 | 59.03 | 474,871 | +0.16(+0.26%) |
Oct 13, 2003 | 58.66 | 59.15 | 58.66 | 58.87 | 275,174 | +0.36(+0.61%) |
Oct 10, 2003 | 58.81 | 58.81 | 58.12 | 58.52 | 296,507 | -0.33(-0.55%) |
Oct 09, 2003 | 58.46 | 58.46 | 58.34 | 58.84 | 743,699 | -0.27(-0.45%) |
Oct 08, 2003 | 58.29 | 59.18 | 58.29 | 59.11 | 467,850 | +0.84(+1.44%) |
Oct 07, 2003 | 58.35 | 58.45 | 58.04 | 58.27 | 327,157 | -0.08(-0.14%) |
Oct 06, 2003 | 57.89 | 58.45 | 57.58 | 58.35 | 323,242 | +0.47(+0.81%) |
Oct 03, 2003 | 57.62 | 58.14 | 57.62 | 57.89 | 453,133 | +0.70(+1.23%) |
Oct 02, 2003 | 57.06 | 57.18 | 56.85 | 57.18 | 282,060 | +0.01(+0.01%) |
Oct 01, 2003 | 55.85 | 57.22 | 55.58 | 57.18 | 568,846 | +1.51(+2.71%) |
Sep 30, 2003 | 55.21 | 56.05 | 54.88 | 55.67 | 564,255 | +0.30(+0.55%) |
Sep 29, 2003 | 54.69 | 55.44 | 54.69 | 55.36 | 285,571 | +0.78(+1.42%) |
Sep 26, 2003 | 54.69 | 55.29 | 54.69 | 54.58 | 413,841 | -0.11(-0.20%) |
Sep 25, 2003 | 55.02 | 55.24 | 54.64 | 54.69 | 311,765 | -0.33(-0.61%) |
Sep 24, 2003 | 55.85 | 56.29 | 54.89 | 55.03 | 389,132 | -0.82(-1.47%) |
Sep 23, 2003 | 55.40 | 55.92 | 55.07 | 55.85 | 244,524 | +0.53(+0.95%) |
Sep 22, 2003 | 55.36 | 55.36 | 54.99 | 55.32 | 325,942 | -0.04(-0.07%) |
Sep 19, 2003 | 55.27 | 55.53 | 55.23 | 55.36 | 428,424 | +0.28(+0.51%) |
Sep 18, 2003 | 54.03 | 55.12 | 54.03 | 55.08 | 388,727 | +1.04(+1.92%) |
Sep 17, 2003 | 54.60 | 54.60 | 53.91 | 54.04 | 455,158 | -0.37(-0.68%) |
Sep 16, 2003 | 53.88 | 54.75 | 53.88 | 54.41 | 775,564 | +1.22(+2.30%) |
Sep 15, 2003 | 53.13 | 53.23 | 51.94 | 53.19 | 893,033 | +0.06(+0.11%) |
Sep 12, 2003 | 53.63 | 53.64 | 52.61 | 53.13 | 595,851 | -0.51(-0.95%) |
Sep 11, 2003 | 53.81 | 53.99 | 53.39 | 53.64 | 351,191 | +0.01(+0.03%) |
Sep 10, 2003 | 53.98 | 54.14 | 53.58 | 53.63 | 396,693 | -0.35(-0.64%) |
Sep 09, 2003 | 54.36 | 54.49 | 53.91 | 53.98 | 388,322 | -0.55(-1.01%) |
Sep 08, 2003 | 54.77 | 54.82 | 54.33 | 54.52 | 465,690 | -0.13(-0.24%) |
Sep 05, 2003 | 54.51 | 55.07 | 54.41 | 54.66 | 512,677 | +0.15(+0.27%) |
Sep 04, 2003 | 54.72 | 54.73 | 54.47 | 54.51 | 257,621 | -0.07(-0.12%) |
Sep 03, 2003 | 54.73 | 54.80 | 54.46 | 54.58 | 565,066 | +0.07(+0.12%) |
Sep 02, 2003 | 54.32 | 54.63 | 53.87 | 54.51 | 423,563 | +0.22(+0.41%) |
Aug 29, 2003 | 53.95 | 54.51 | 53.55 | 54.29 | 242,094 | +0.30(+0.55%) |
Aug 28, 2003 | 53.73 | 54.07 | 53.07 | 53.99 | 453,943 | +0.31(+0.58%) |
Aug 27, 2003 | 53.67 | 53.74 | 53.25 | 53.68 | 377,115 | -0.13(-0.23%) |
Aug 26, 2003 | 53.52 | 54.06 | 53.32 | 53.81 | 281,115 | +0.26(+0.48%) |
Aug 25, 2003 | 53.63 | 53.76 | 53.34 | 53.55 | 160,540 | -0.16(-0.30%) |
Aug 22, 2003 | 54.21 | 54.29 | 53.70 | 53.71 | 479,732 | -0.35(-0.64%) |
Aug 21, 2003 | 53.77 | 54.38 | 53.77 | 54.06 | 320,406 | +0.36(+0.66%) |
Aug 20, 2003 | 53.55 | 53.99 | 53.51 | 53.70 | 627,041 | -0.36(-0.67%) |
Aug 19, 2003 | 54.33 | 54.44 | 53.86 | 54.07 | 541,437 | -0.19(-0.35%) |
Aug 18, 2003 | 54.24 | 54.44 | 54.18 | 54.26 | 574,652 | -0.09(-0.16%) |
Aug 15, 2003 | 54.44 | 54.52 | 54.09 | 54.35 | 155,680 | -0.02(-0.04%) |
Aug 14, 2003 | 54.40 | 54.55 | 54.21 | 54.37 | 461,369 | +0.06(+0.11%) |
Aug 13, 2003 | 54.92 | 55.07 | 54.29 | 54.31 | 382,921 | -0.51(-0.93%) |
Aug 12, 2003 | 54.70 | 55.03 | 54.56 | 54.82 | 223,866 | +0.30(+0.56%) |
Aug 11, 2003 | 54.95 | 55.18 | 54.14 | 54.52 | 547,108 | -0.36(-0.66%) |
Aug 08, 2003 | 54.80 | 55.32 | 54.55 | 54.88 | 278,279 | +0.23(+0.42%) |
Aug 07, 2003 | 54.71 | 54.71 | 53.95 | 54.65 | 657,555 | -0.10(-0.19%) |
Aug 06, 2003 | 54.42 | 55.14 | 54.27 | 54.75 | 592,205 | +0.33(+0.61%) |
Aug 05, 2003 | 54.81 | 55.49 | 54.08 | 54.42 | 970,806 | -0.24(-0.43%) |
Aug 04, 2003 | 54.99 | 55.06 | 53.86 | 54.66 | 831,599 | -0.64(-1.17%) |
Aug 01, 2003 | 55.97 | 55.97 | 54.88 | 55.30 | 736,003 | -0.67(-1.19%) |
Jul 31, 2003 | 56.29 | 56.58 | 55.82 | 55.97 | 494,179 | +0.05(+0.09%) |
Jul 30, 2003 | 56.46 | 56.51 | 55.62 | 55.92 | 331,883 | -0.36(-0.63%) |
Jul 29, 2003 | 56.73 | 56.73 | 55.62 | 56.27 | 605,842 | -0.48(-0.85%) |
Jul 28, 2003 | 56.00 | 57.03 | 55.95 | 56.75 | 542,112 | +0.64(+1.15%) |
Jul 25, 2003 | 56.01 | 56.24 | 55.55 | 56.11 | 446,246 | +0.29(+0.52%) |
Jul 24, 2003 | 56.51 | 57.15 | 55.78 | 55.82 | 751,936 | -0.58(-1.02%) |
Jul 23, 2003 | 57.49 | 57.49 | 55.07 | 56.40 | 2,110,660 | -1.16(-2.01%) |
Jul 22, 2003 | 57.77 | 58.32 | 56.36 | 57.55 | 1,456,749 | +0.12(+0.21%) |
Jul 21, 2003 | 56.36 | 57.82 | 56.14 | 57.44 | 1,096,106 | +1.07(+1.91%) |
Jul 18, 2003 | 55.44 | 56.52 | 55.28 | 56.36 | 479,597 | +1.11(+2.01%) |
Jul 17, 2003 | 55.92 | 56.25 | 55.24 | 55.25 | 648,509 | -0.70(-1.26%) |
Jul 16, 2003 | 57.62 | 57.62 | 55.92 | 55.95 | 625,150 | -1.59(-2.75%) |
Jul 15, 2003 | 57.95 | 58.29 | 57.45 | 57.54 | 487,293 | +0.51(+0.90%) |
Jul 14, 2003 | 57.03 | 57.32 | 56.89 | 57.03 | 418,567 | +0.64(+1.13%) |
Jul 11, 2003 | 56.58 | 56.66 | 55.94 | 56.39 | 459,884 | -0.09(-0.16%) |
Jul 10, 2003 | 56.99 | 57.03 | 55.73 | 56.48 | 752,881 | -0.62(-1.09%) |
Jul 09, 2003 | 57.62 | 57.77 | 56.98 | 57.10 | 574,652 | -0.57(-0.99%) |
Jul 08, 2003 | 57.40 | 57.77 | 57.33 | 57.67 | 406,685 | +0.22(+0.39%) |
Jul 07, 2003 | 57.52 | 57.86 | 57.37 | 57.45 | 585,049 | -0.03(-0.05%) |
Jul 03, 2003 | 57.32 | 57.80 | 57.21 | 57.48 | 258,836 | +0.08(+0.14%) |
Jul 02, 2003 | 56.95 | 57.47 | 56.74 | 57.40 | 449,217 | +0.59(+1.04%) |
Jul 01, 2003 | 56.66 | 56.88 | 56.36 | 56.81 | 944,207 | +0.15(+0.26%) |
Jun 30, 2003 | 56.97 | 57.18 | 56.55 | 56.66 | 324,862 | -0.16(-0.29%) |
Jun 27, 2003 | 57.03 | 57.55 | 56.74 | 56.82 | 497,825 | -0.20(-0.35%) |
Jun 26, 2003 | 56.92 | 57.47 | 55.92 | 57.02 | 1,353,728 | +0.10(+0.18%) |
Jun 25, 2003 | 57.32 | 57.89 | 56.92 | 56.92 | 660,391 | -0.07(-0.12%) |
Jun 24, 2003 | 55.58 | 57.41 | 55.58 | 56.98 | 898,434 | +1.41(+2.55%) |
Jun 23, 2003 | 56.21 | 56.29 | 55.57 | 55.57 | 639,733 | -0.64(-1.15%) |
Jun 20, 2003 | 56.55 | 56.69 | 56.21 | 56.21 | 641,623 | -0.32(-0.56%) |
Jun 19, 2003 | 57.81 | 57.81 | 56.44 | 56.53 | 606,652 | -1.27(-2.20%) |
Jun 18, 2003 | 57.82 | 58.21 | 57.34 | 57.81 | 405,200 | -0.01(-0.03%) |
Jun 17, 2003 | 57.92 | 58.13 | 56.66 | 57.82 | 908,156 | +0.64(+1.13%) |
Jun 16, 2003 | 56.29 | 57.42 | 56.11 | 57.18 | 674,838 | +1.23(+2.20%) |
Jun 13, 2003 | 57.00 | 57.03 | 55.87 | 55.95 | 786,771 | -0.94(-1.65%) |
Jun 12, 2003 | 56.88 | 57.03 | 56.27 | 56.89 | 902,890 | +0.76(+1.35%) |
Jun 11, 2003 | 54.88 | 56.18 | 54.81 | 56.13 | 585,184 | +1.33(+2.42%) |
Jun 10, 2003 | 54.58 | 54.88 | 54.37 | 54.81 | 1,351,297 | +0.41(+0.75%) |
Jun 09, 2003 | 55.74 | 55.84 | 54.18 | 54.40 | 774,889 | -1.34(-2.41%) |
Jun 06, 2003 | 55.92 | 56.18 | 55.56 | 55.74 | 1,015,498 | +0.73(+1.33%) |
Jun 05, 2003 | 54.44 | 55.07 | 54.33 | 55.01 | 814,046 | +0.81(+1.50%) |
Jun 04, 2003 | 54.07 | 54.60 | 53.92 | 54.19 | 715,480 | +0.13(+0.23%) |
Jun 03, 2003 | 55.04 | 55.41 | 53.84 | 54.07 | 793,117 | -0.97(-1.76%) |
Jun 02, 2003 | 54.29 | 55.87 | 54.29 | 55.04 | 882,232 | +0.97(+1.79%) |
May 30, 2003 | 53.35 | 54.36 | 53.35 | 54.07 | 1,038,317 | +0.81(+1.53%) |
May 29, 2003 | 53.03 | 54.44 | 53.03 | 53.25 | 708,054 | +0.26(+0.49%) |
May 28, 2003 | 53.25 | 53.66 | 52.99 | 52.99 | 730,062 | +0.15(+0.28%) |
May 27, 2003 | 52.50 | 53.19 | 52.21 | 52.84 | 466,635 | +0.34(+0.65%) |
May 23, 2003 | 52.70 | 52.70 | 52.31 | 52.50 | 421,807 | -0.14(-0.27%) |
May 22, 2003 | 52.47 | 52.72 | 52.18 | 52.64 | 651,750 | +0.50(+0.97%) |
May 21, 2003 | 51.52 | 52.15 | 51.22 | 52.14 | 706,973 | +0.62(+1.21%) |
May 20, 2003 | 51.45 | 51.87 | 51.07 | 51.52 | 355,242 | +0.16(+0.30%) |
May 19, 2003 | 52.70 | 52.70 | 51.36 | 51.36 | 657,015 | -0.89(-1.70%) |
May 16, 2003 | 52.18 | 52.55 | 52.00 | 52.25 | 617,184 | -0.02(-0.04%) |
May 15, 2003 | 52.64 | 52.66 | 52.04 | 52.27 | 471,901 | -0.24(-0.45%) |
May 14, 2003 | 52.07 | 52.58 | 51.96 | 52.51 | 501,605 | +0.63(+1.21%) |
May 13, 2003 | 52.54 | 52.58 | 51.75 | 51.88 | 543,057 | -0.79(-1.50%) |
May 12, 2003 | 51.24 | 52.70 | 50.78 | 52.67 | 952,848 | +1.44(+2.80%) |
May 09, 2003 | 50.65 | 51.27 | 50.55 | 51.24 | 718,180 | +0.65(+1.29%) |
May 08, 2003 | 49.99 | 50.77 | 49.81 | 50.58 | 1,584,480 | +0.04(+0.09%) |
May 07, 2003 | 51.33 | 51.33 | 50.54 | 50.54 | 620,289 | -0.79(-1.53%) |
May 06, 2003 | 51.86 | 52.10 | 51.18 | 51.33 | 875,886 | -0.53(-1.01%) |
May 05, 2003 | 52.10 | 52.29 | 51.61 | 51.85 | 559,125 | -0.07(-0.13%) |
May 02, 2003 | 51.62 | 52.07 | 51.52 | 51.92 | 806,619 | +0.08(+0.16%) |