Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 40.62 | 40.62 | 39.81 | 39.81 | 659,014 | -0.59(-1.46%) |
Apr 29, 2004 | 41.29 | 41.32 | 40.32 | 40.40 | 820,702 | -0.77(-1.87%) |
Apr 28, 2004 | 41.56 | 41.56 | 40.90 | 41.17 | 646,748 | -0.57(-1.37%) |
Apr 27, 2004 | 41.44 | 42.20 | 41.44 | 41.75 | 1,120,711 | +0.09(+0.23%) |
Apr 26, 2004 | 41.66 | 41.98 | 41.45 | 41.65 | 652,239 | -0.06(-0.14%) |
Apr 23, 2004 | 41.73 | 41.81 | 41.04 | 41.71 | 921,055 | +0.05(+0.12%) |
Apr 22, 2004 | 39.45 | 42.58 | 39.45 | 41.66 | 2,248,898 | +2.21(+5.60%) |
Apr 21, 2004 | 38.87 | 39.45 | 38.33 | 39.45 | 753,877 | +0.58(+1.50%) |
Apr 20, 2004 | 39.77 | 39.89 | 38.87 | 38.87 | 1,058,793 | -0.80(-2.03%) |
Apr 19, 2004 | 39.76 | 39.79 | 39.41 | 39.67 | 554,806 | -0.25(-0.62%) |
Apr 16, 2004 | 40.33 | 40.34 | 39.84 | 39.92 | 516,487 | -0.41(-1.02%) |
Apr 15, 2004 | 40.57 | 40.86 | 40.03 | 40.33 | 1,499,927 | -0.31(-0.76%) |
Apr 14, 2004 | 39.67 | 41.00 | 39.63 | 40.64 | 2,603,348 | +1.39(+3.53%) |
Apr 13, 2004 | 38.52 | 39.43 | 38.52 | 39.26 | 1,723,883 | +1.01(+2.64%) |
Apr 12, 2004 | 38.22 | 38.48 | 37.74 | 38.24 | 646,865 | +0.03(+0.09%) |
Apr 08, 2004 | 38.51 | 38.64 | 38.17 | 38.21 | 814,627 | +0.18(+0.47%) |
Apr 07, 2004 | 38.47 | 38.47 | 37.88 | 38.03 | 895,704 | -0.45(-1.16%) |
Apr 06, 2004 | 39.16 | 39.16 | 38.19 | 38.48 | 807,851 | -0.94(-2.39%) |
Apr 05, 2004 | 39.08 | 39.42 | 38.99 | 39.42 | 726,774 | +0.32(+0.81%) |
Apr 02, 2004 | 39.50 | 39.50 | 37.54 | 39.10 | 2,120,156 | +1.56(+4.15%) |
Apr 01, 2004 | 36.46 | 37.71 | 36.42 | 37.54 | 1,184,731 | +1.08(+2.96%) |
Mar 31, 2004 | 36.34 | 36.71 | 36.16 | 36.46 | 445,340 | -0.01(-0.02%) |
Mar 30, 2004 | 36.25 | 36.58 | 36.08 | 36.47 | 351,879 | +0.22(+0.61%) |
Mar 29, 2004 | 36.68 | 36.79 | 36.05 | 36.25 | 531,674 | +0.04(+0.12%) |
Mar 26, 2004 | 36.25 | 36.42 | 36.10 | 36.21 | 517,305 | -0.04(-0.12%) |
Mar 25, 2004 | 36.05 | 36.37 | 35.87 | 36.25 | 891,264 | +0.41(+1.15%) |
Mar 24, 2004 | 35.78 | 36.29 | 35.73 | 35.84 | 1,327,492 | +0.09(+0.26%) |
Mar 23, 2004 | 35.09 | 36.07 | 35.06 | 35.75 | 949,210 | +0.69(+1.98%) |
Mar 22, 2004 | 35.31 | 35.56 | 35.05 | 35.05 | 704,343 | -0.90(-2.50%) |
Mar 19, 2004 | 36.03 | 36.22 | 35.73 | 35.95 | 705,979 | -0.39(-1.06%) |
Mar 18, 2004 | 36.38 | 36.56 | 35.61 | 36.34 | 473,495 | +0.03(+0.07%) |
Mar 17, 2004 | 36.34 | 36.60 | 36.27 | 36.31 | 497,912 | +0.08(+0.21%) |
Mar 16, 2004 | 35.65 | 36.44 | 35.65 | 36.23 | 748,620 | +0.45(+1.24%) |
Mar 15, 2004 | 36.58 | 36.58 | 35.57 | 35.79 | 771,401 | -0.80(-2.18%) |
Mar 12, 2004 | 36.21 | 36.64 | 36.12 | 36.58 | 656,795 | +0.36(+0.99%) |
Mar 11, 2004 | 36.42 | 36.56 | 35.87 | 36.22 | 1,132,977 | -0.37(-1.01%) |
Mar 10, 2004 | 37.53 | 37.62 | 36.55 | 36.59 | 494,874 | -0.68(-1.84%) |
Mar 09, 2004 | 37.15 | 37.44 | 37.15 | 37.28 | 816,496 | +0.19(+0.51%) |
Mar 08, 2004 | 37.40 | 37.40 | 37.06 | 37.09 | 953,299 | -0.31(-0.82%) |
Mar 05, 2004 | 37.02 | 37.75 | 36.46 | 37.40 | 2,249,716 | -0.55(-1.44%) |
Mar 04, 2004 | 38.43 | 38.43 | 37.87 | 37.95 | 564,619 | -0.56(-1.47%) |
Mar 03, 2004 | 38.35 | 38.60 | 38.11 | 38.51 | 639,855 | +0.21(+0.56%) |
Mar 02, 2004 | 37.97 | 38.64 | 37.94 | 38.30 | 1,040,685 | +0.54(+1.43%) |
Mar 01, 2004 | 37.50 | 38.00 | 37.41 | 37.76 | 865,563 | +0.35(+0.94%) |
Feb 27, 2004 | 37.77 | 37.88 | 36.98 | 37.41 | 1,870,149 | -0.34(-0.91%) |
Feb 26, 2004 | 37.75 | 38.05 | 37.71 | 37.75 | 1,050,031 | -0.15(-0.38%) |
Feb 25, 2004 | 38.11 | 38.32 | 37.53 | 37.89 | 1,028,535 | -0.18(-0.47%) |
Feb 24, 2004 | 38.45 | 38.66 | 37.65 | 38.07 | 1,163,235 | -0.38(-0.98%) |
Feb 23, 2004 | 38.81 | 38.99 | 38.28 | 38.45 | 460,995 | -0.27(-0.69%) |
Feb 20, 2004 | 39.08 | 39.08 | 38.43 | 38.72 | 828,062 | -0.21(-0.55%) |
Feb 19, 2004 | 39.81 | 39.91 | 38.92 | 38.93 | 766,494 | -0.87(-2.19%) |
Feb 18, 2004 | 40.06 | 40.08 | 39.51 | 39.80 | 760,770 | -0.04(-0.11%) |
Feb 17, 2004 | 39.72 | 40.02 | 39.72 | 39.85 | 921,639 | +0.45(+1.15%) |
Feb 13, 2004 | 39.26 | 39.47 | 38.41 | 39.39 | 1,028,769 | +0.32(+0.81%) |
Feb 12, 2004 | 38.99 | 39.27 | 38.72 | 39.08 | 847,338 | +0.12(+0.31%) |
Feb 11, 2004 | 39.34 | 39.34 | 38.24 | 38.96 | 1,800,053 | -0.38(-0.96%) |
Feb 10, 2004 | 39.55 | 39.89 | 39.21 | 39.33 | 884,372 | -0.37(-0.93%) |
Feb 09, 2004 | 39.50 | 40.14 | 39.48 | 39.70 | 539,385 | +0.31(+0.78%) |
Feb 06, 2004 | 39.03 | 39.59 | 39.03 | 39.39 | 833,085 | +0.02(+0.04%) |
Feb 05, 2004 | 39.12 | 39.43 | 38.97 | 39.37 | 967,785 | +0.35(+0.90%) |
Feb 04, 2004 | 39.43 | 39.82 | 38.97 | 39.02 | 960,192 | -0.40(-1.02%) |
Feb 03, 2004 | 39.20 | 39.80 | 39.02 | 39.43 | 1,092,322 | -0.21(-0.52%) |
Feb 02, 2004 | 39.73 | 40.18 | 39.26 | 39.63 | 651,771 | -0.22(-0.56%) |
Jan 30, 2004 | 39.58 | 40.06 | 39.53 | 39.85 | 972,926 | -0.51(-1.25%) |
Jan 29, 2004 | 40.33 | 40.40 | 39.67 | 40.36 | 1,601,800 | +0.03(+0.06%) |
Jan 28, 2004 | 39.25 | 40.65 | 39.25 | 40.33 | 2,192,705 | +1.30(+3.33%) |
Jan 27, 2004 | 39.25 | 39.46 | 38.69 | 39.03 | 1,582,640 | -0.32(-0.80%) |
Jan 26, 2004 | 38.86 | 39.35 | 38.76 | 39.35 | 1,970,152 | +0.49(+1.26%) |
Jan 23, 2004 | 38.95 | 39.25 | 38.18 | 38.86 | 5,001,317 | -0.57(-1.45%) |
Jan 22, 2004 | 40.83 | 41.34 | 39.42 | 39.43 | 4,038,438 | -2.76(-6.55%) |
Jan 21, 2004 | 41.73 | 42.23 | 41.31 | 42.20 | 1,757,879 | +0.26(+0.61%) |
Jan 20, 2004 | 41.34 | 42.11 | 41.22 | 41.94 | 1,484,039 | +0.53(+1.28%) |
Jan 16, 2004 | 41.47 | 41.94 | 40.44 | 41.41 | 2,794,125 | +0.03(+0.06%) |
Jan 15, 2004 | 43.54 | 43.54 | 39.82 | 41.39 | 5,900,643 | -2.64(-5.99%) |
Jan 14, 2004 | 43.91 | 44.54 | 43.83 | 44.02 | 1,776,104 | +0.12(+0.27%) |
Jan 13, 2004 | 44.04 | 44.56 | 43.35 | 43.90 | 1,284,851 | +0.09(+0.21%) |
Jan 12, 2004 | 42.37 | 44.72 | 42.36 | 43.81 | 3,902,920 | +2.53(+6.14%) |
Jan 09, 2004 | 41.60 | 41.75 | 41.16 | 41.28 | 856,918 | -0.49(-1.17%) |
Jan 08, 2004 | 41.43 | 41.79 | 41.06 | 41.76 | 1,369,667 | +0.68(+1.65%) |
Jan 07, 2004 | 41.60 | 41.60 | 40.96 | 41.09 | 723,269 | -0.45(-1.09%) |
Jan 06, 2004 | 41.94 | 42.02 | 41.34 | 41.54 | 909,372 | -0.04(-0.10%) |
Jan 05, 2004 | 41.43 | 41.87 | 41.34 | 41.58 | 1,087,181 | +0.07(+0.16%) |
Jan 02, 2004 | 41.64 | 41.94 | 41.32 | 41.51 | 757,732 | -0.21(-0.51%) |
Dec 31, 2003 | 41.00 | 41.80 | 41.00 | 41.73 | 804,229 | +0.51(+1.25%) |
Dec 30, 2003 | 40.96 | 41.27 | 40.94 | 41.22 | 529,805 | +0.07(+0.17%) |
Dec 29, 2003 | 40.58 | 41.20 | 40.40 | 41.15 | 754,812 | +0.60(+1.48%) |
Dec 26, 2003 | 40.62 | 40.96 | 40.50 | 40.55 | 216,011 | -0.07(-0.17%) |
Dec 24, 2003 | 40.23 | 40.87 | 40.23 | 40.62 | 411,227 | +0.55(+1.37%) |
Dec 23, 2003 | 40.10 | 40.22 | 39.68 | 40.07 | 1,499,927 | +0.05(+0.13%) |
Dec 22, 2003 | 40.23 | 40.28 | 39.82 | 40.02 | 818,131 | -0.32(-0.79%) |
Dec 19, 2003 | 40.19 | 40.42 | 39.52 | 40.33 | 1,635,562 | -0.03(-0.08%) |
Dec 18, 2003 | 41.00 | 41.00 | 40.21 | 40.37 | 1,516,634 | -0.72(-1.75%) |
Dec 17, 2003 | 41.86 | 41.86 | 41.07 | 41.09 | 696,516 | -0.84(-2.00%) |
Dec 16, 2003 | 41.75 | 41.93 | 41.14 | 41.93 | 456,906 | +0.35(+0.84%) |
Dec 15, 2003 | 42.43 | 42.46 | 41.57 | 41.57 | 398,259 | -0.50(-1.18%) |
Dec 12, 2003 | 42.07 | 42.17 | 41.69 | 42.07 | 312,626 | +0.13(+0.31%) |
Dec 11, 2003 | 41.62 | 42.42 | 41.62 | 41.94 | 735,769 | +0.33(+0.78%) |
Dec 10, 2003 | 42.21 | 42.21 | 41.48 | 41.62 | 609,597 | -0.54(-1.28%) |
Dec 09, 2003 | 42.85 | 42.85 | 42.15 | 42.16 | 492,771 | -0.70(-1.64%) |
Dec 08, 2003 | 42.45 | 42.97 | 42.26 | 42.86 | 446,041 | +0.41(+0.97%) |
Dec 05, 2003 | 42.63 | 43.06 | 42.52 | 42.45 | 607,027 | -0.67(-1.55%) |
Dec 04, 2003 | 42.88 | 43.13 | 42.71 | 43.12 | 467,537 | +0.02(+0.04%) |
Dec 03, 2003 | 42.77 | 43.36 | 42.71 | 43.10 | 550,834 | +0.22(+0.52%) |
Dec 02, 2003 | 42.78 | 43.09 | 42.54 | 42.88 | 486,112 | -0.10(-0.24%) |
Dec 01, 2003 | 42.63 | 43.07 | 42.41 | 42.98 | 755,513 | +0.74(+1.74%) |
Nov 28, 2003 | 42.58 | 42.76 | 42.10 | 42.24 | 263,909 | -0.33(-0.76%) |
Nov 26, 2003 | 41.59 | 42.58 | 41.59 | 42.57 | 1,082,625 | +1.16(+2.79%) |
Nov 25, 2003 | 41.34 | 41.47 | 41.31 | 41.41 | 624,901 | +0.11(+0.27%) |
Nov 24, 2003 | 41.13 | 41.30 | 41.04 | 41.30 | 863,226 | +0.26(+0.63%) |
Nov 21, 2003 | 41.09 | 41.10 | 40.91 | 41.04 | 516,837 | +0.21(+0.52%) |
Nov 20, 2003 | 41.26 | 41.33 | 40.80 | 40.83 | 568,825 | -0.40(-0.98%) |
Nov 19, 2003 | 41.42 | 41.70 | 41.15 | 41.23 | 726,073 | +0.09(+0.21%) |
Nov 18, 2003 | 41.63 | 41.87 | 41.09 | 41.15 | 597,564 | -0.39(-0.93%) |
Nov 17, 2003 | 41.53 | 42.03 | 41.30 | 41.53 | 681,796 | -0.45(-1.08%) |
Nov 14, 2003 | 42.70 | 42.94 | 41.94 | 41.99 | 707,848 | -0.68(-1.60%) |
Nov 13, 2003 | 42.67 | 42.88 | 42.52 | 42.67 | 774,906 | +0.01(+0.02%) |
Nov 12, 2003 | 43.06 | 43.14 | 42.52 | 42.66 | 826,192 | -0.30(-0.70%) |
Nov 11, 2003 | 43.38 | 43.44 | 42.78 | 42.96 | 801,542 | -0.53(-1.22%) |
Nov 10, 2003 | 44.04 | 44.15 | 43.06 | 43.49 | 499,664 | -0.66(-1.49%) |
Nov 07, 2003 | 44.43 | 44.94 | 44.17 | 44.15 | 843,483 | -0.27(-0.62%) |
Nov 06, 2003 | 44.47 | 44.47 | 44.19 | 44.43 | 727,825 | +0.03(+0.08%) |
Nov 05, 2003 | 44.99 | 44.58 | 43.78 | 44.39 | 843,483 | -0.21(-0.46%) |
Nov 04, 2003 | 44.99 | 45.21 | 44.75 | 44.60 | 698,627 | -0.86(-1.88%) |
Nov 03, 2003 | 45.28 | 45.65 | 44.94 | 45.45 | 575,367 | +0.17(+0.38%) |
Oct 31, 2003 | 44.82 | 45.52 | 44.81 | 45.28 | 1,089,868 | +0.51(+1.15%) |
Oct 30, 2003 | 44.82 | 44.89 | 44.77 | 44.77 | 823,155 | -0.06(-0.13%) |
Oct 29, 2003 | 44.38 | 44.89 | 43.89 | 44.83 | 2,078,566 | +0.83(+1.89%) |
Oct 28, 2003 | 42.35 | 44.00 | 42.18 | 44.00 | 1,307,048 | +1.73(+4.09%) |
Oct 27, 2003 | 42.46 | 42.54 | 42.00 | 42.27 | 446,508 | -0.13(-0.30%) |
Oct 24, 2003 | 42.58 | 42.76 | 42.09 | 42.40 | 383,422 | -0.18(-0.42%) |
Oct 23, 2003 | 41.56 | 42.97 | 41.43 | 42.58 | 994,305 | +0.98(+2.35%) |
Oct 22, 2003 | 42.35 | 42.37 | 41.58 | 41.60 | 896,755 | -0.74(-1.76%) |
Oct 21, 2003 | 42.68 | 42.75 | 42.18 | 42.35 | 525,716 | -0.37(-0.86%) |
Oct 20, 2003 | 42.76 | 42.76 | 42.20 | 42.71 | 396,623 | +0.10(+0.24%) |
Oct 17, 2003 | 43.53 | 43.99 | 42.44 | 42.61 | 836,006 | -0.92(-2.12%) |
Oct 16, 2003 | 42.71 | 43.88 | 42.67 | 43.53 | 1,447,005 | +1.16(+2.75%) |
Oct 15, 2003 | 42.46 | 42.53 | 41.73 | 42.37 | 1,103,771 | -0.09(-0.20%) |
Oct 14, 2003 | 42.14 | 42.58 | 42.02 | 42.46 | 567,306 | +0.44(+1.04%) |
Oct 13, 2003 | 41.30 | 42.21 | 41.43 | 42.02 | 451,882 | +0.72(+1.74%) |
Oct 10, 2003 | 41.56 | 41.73 | 40.99 | 41.30 | 901,896 | -0.28(-0.68%) |
Oct 09, 2003 | 42.02 | 42.29 | 41.40 | 41.58 | 865,095 | -0.44(-1.04%) |
Oct 08, 2003 | 41.43 | 42.41 | 41.26 | 42.02 | 781,915 | +0.68(+1.66%) |
Oct 07, 2003 | 41.46 | 41.37 | 40.35 | 41.34 | 602,821 | -0.13(-0.31%) |
Oct 06, 2003 | 41.63 | 41.65 | 40.98 | 41.46 | 330,150 | -0.09(-0.23%) |
Oct 03, 2003 | 41.17 | 42.03 | 41.17 | 41.56 | 968,837 | +1.06(+2.62%) |
Oct 02, 2003 | 40.39 | 40.67 | 40.24 | 40.50 | 922,574 | +0.69(+1.74%) |
Oct 01, 2003 | 38.43 | 39.94 | 38.43 | 39.80 | 1,044,073 | +1.80(+4.73%) |
Sep 30, 2003 | 38.13 | 38.38 | 37.49 | 38.01 | 946,990 | -0.50(-1.29%) |
Sep 29, 2003 | 37.74 | 38.48 | 37.81 | 38.50 | 710,184 | +0.76(+2.02%) |
Sep 26, 2003 | 39.19 | 39.12 | 37.66 | 37.74 | 990,216 | -1.45(-3.69%) |
Sep 25, 2003 | 39.63 | 39.64 | 39.12 | 39.19 | 668,477 | -0.06(-0.15%) |
Sep 24, 2003 | 40.21 | 40.15 | 39.24 | 39.25 | 1,027,834 | -0.96(-2.38%) |
Sep 23, 2003 | 40.15 | 40.27 | 39.91 | 40.21 | 899,325 | +0.03(+0.09%) |
Sep 22, 2003 | 40.39 | 40.57 | 39.85 | 40.17 | 699,436 | -0.26(-0.64%) |
Sep 19, 2003 | 40.74 | 40.83 | 40.06 | 40.43 | 803,411 | -0.31(-0.76%) |
Sep 18, 2003 | 40.49 | 40.93 | 40.15 | 40.74 | 866,264 | +0.66(+1.64%) |
Sep 17, 2003 | 40.34 | 40.40 | 39.98 | 40.08 | 530,272 | -0.27(-0.66%) |
Sep 16, 2003 | 39.85 | 40.49 | 39.86 | 40.34 | 602,938 | +0.50(+1.25%) |
Sep 15, 2003 | 40.10 | 40.15 | 39.42 | 39.85 | 673,034 | +0.13(+0.32%) |
Sep 12, 2003 | 39.87 | 39.89 | 39.19 | 39.72 | 663,804 | -0.25(-0.62%) |
Sep 11, 2003 | 40.09 | 40.48 | 39.93 | 39.97 | 517,538 | +0.09(+0.24%) |
Sep 10, 2003 | 40.36 | 40.52 | 39.78 | 39.87 | 660,183 | -0.90(-2.20%) |
Sep 09, 2003 | 41.00 | 41.55 | 40.70 | 40.77 | 672,800 | -0.27(-0.65%) |
Sep 08, 2003 | 40.74 | 41.21 | 40.53 | 41.04 | 967,669 | -0.01(-0.02%) |
Sep 05, 2003 | 41.30 | 41.55 | 40.84 | 41.04 | 877,012 | -0.44(-1.05%) |
Sep 04, 2003 | 41.60 | 41.67 | 41.15 | 41.48 | 714,039 | -0.12(-0.29%) |
Sep 03, 2003 | 41.69 | 42.07 | 41.52 | 41.60 | 643,827 | +0.10(+0.25%) |
Sep 02, 2003 | 41.04 | 41.62 | 40.89 | 41.50 | 877,479 | +0.76(+1.87%) |
Aug 29, 2003 | 39.66 | 41.10 | 39.63 | 40.74 | 836,123 | +1.09(+2.74%) |
Aug 28, 2003 | 39.21 | 39.66 | 38.65 | 39.65 | 434,592 | +0.45(+1.14%) |
Aug 27, 2003 | 38.89 | 39.46 | 38.66 | 39.20 | 486,696 | +0.33(+0.86%) |
Aug 26, 2003 | 38.82 | 38.94 | 38.18 | 38.87 | 561,465 | +0.05(+0.13%) |
Aug 25, 2003 | 39.50 | 39.56 | 38.42 | 38.82 | 663,220 | -0.55(-1.39%) |
Aug 22, 2003 | 39.80 | 39.97 | 39.36 | 39.37 | 432,723 | -0.43(-1.08%) |
Aug 21, 2003 | 39.81 | 40.32 | 39.42 | 39.79 | 641,958 | +0.00(+0.00%) |
Aug 20, 2003 | 39.74 | 39.89 | 39.37 | 39.79 | 279,914 | +0.00(+0.00%) |
Aug 19, 2003 | 39.29 | 40.10 | 39.06 | 39.79 | 1,154,941 | +0.51(+1.29%) |
Aug 18, 2003 | 38.73 | 39.32 | 38.69 | 39.29 | 696,632 | +0.62(+1.62%) |
Aug 15, 2003 | 39.03 | 39.12 | 38.58 | 38.66 | 491,369 | -0.21(-0.55%) |
Aug 14, 2003 | 38.09 | 39.37 | 37.92 | 38.88 | 865,563 | +0.79(+2.07%) |
Aug 13, 2003 | 38.06 | 38.43 | 38.04 | 38.09 | 626,887 | +0.03(+0.09%) |
Aug 12, 2003 | 37.68 | 38.06 | 37.58 | 38.06 | 602,938 | +0.44(+1.16%) |
Aug 11, 2003 | 37.62 | 38.08 | 37.30 | 37.62 | 655,510 | -0.17(-0.45%) |
Aug 08, 2003 | 37.23 | 37.92 | 37.02 | 37.79 | 853,413 | +0.79(+2.13%) |
Aug 07, 2003 | 37.65 | 37.65 | 36.91 | 37.00 | 1,075,733 | -0.65(-1.73%) |
Aug 06, 2003 | 37.65 | 38.00 | 37.28 | 37.65 | 898,741 | +0.11(+0.30%) |
Aug 05, 2003 | 38.66 | 38.66 | 37.44 | 37.54 | 849,207 | -1.11(-2.88%) |
Aug 04, 2003 | 39.10 | 39.11 | 37.88 | 38.66 | 715,675 | -0.45(-1.14%) |
Aug 01, 2003 | 39.97 | 40.30 | 38.76 | 39.10 | 1,117,556 | -0.97(-2.41%) |
Jul 31, 2003 | 38.19 | 40.36 | 38.18 | 40.07 | 2,128,334 | +1.88(+4.93%) |
Jul 30, 2003 | 38.14 | 38.37 | 37.96 | 38.19 | 745,699 | +0.21(+0.56%) |
Jul 29, 2003 | 38.40 | 38.60 | 37.76 | 37.97 | 667,893 | -0.42(-1.09%) |
Jul 28, 2003 | 38.35 | 38.68 | 37.83 | 38.39 | 713,455 | +0.30(+0.79%) |
Jul 25, 2003 | 38.08 | 38.21 | 37.54 | 38.09 | 642,308 | +0.01(+0.02%) |
Jul 24, 2003 | 39.10 | 39.10 | 38.07 | 38.08 | 1,059,844 | +0.25(+0.66%) |
Jul 23, 2003 | 38.95 | 39.03 | 37.18 | 37.83 | 970,122 | -0.86(-2.21%) |
Jul 22, 2003 | 39.16 | 39.16 | 38.07 | 38.69 | 1,313,123 | -0.47(-1.20%) |
Jul 21, 2003 | 39.20 | 39.73 | 39.00 | 39.16 | 1,157,043 | -0.19(-0.48%) |
Jul 18, 2003 | 38.65 | 39.50 | 38.65 | 39.35 | 1,331,581 | +0.70(+1.82%) |
Jul 17, 2003 | 38.30 | 39.21 | 37.88 | 38.65 | 2,694,005 | +0.94(+2.50%) |
Jul 16, 2003 | 36.94 | 38.52 | 36.82 | 37.71 | 2,961,653 | +1.12(+3.06%) |
Jul 15, 2003 | 35.01 | 36.76 | 34.92 | 36.58 | 2,655,336 | +1.78(+5.12%) |
Jul 14, 2003 | 33.90 | 35.09 | 33.90 | 34.80 | 1,110,196 | +1.31(+3.91%) |
Jul 11, 2003 | 33.38 | 33.78 | 33.35 | 33.49 | 393,820 | +0.42(+1.27%) |
Jul 10, 2003 | 33.68 | 33.68 | 32.99 | 33.07 | 902,597 | -0.86(-2.55%) |
Jul 09, 2003 | 33.77 | 34.35 | 33.60 | 33.94 | 921,522 | +0.27(+0.81%) |
Jul 08, 2003 | 33.64 | 33.94 | 33.12 | 33.67 | 487,981 | +0.27(+0.82%) |
Jul 07, 2003 | 32.78 | 33.96 | 32.74 | 33.39 | 1,627,501 | +0.71(+2.17%) |
Jul 03, 2003 | 32.68 | 32.78 | 32.52 | 32.68 | 566,722 | -0.19(-0.57%) |
Jul 02, 2003 | 32.01 | 32.87 | 32.01 | 32.87 | 909,256 | +0.86(+2.67%) |
Jul 01, 2003 | 31.37 | 32.07 | 31.26 | 32.01 | 928,181 | +0.64(+2.05%) |
Jun 30, 2003 | 31.93 | 32.10 | 30.99 | 31.37 | 1,221,765 | -0.71(-2.21%) |
Jun 27, 2003 | 32.01 | 32.21 | 31.49 | 32.08 | 1,164,637 | +0.19(+0.59%) |
Jun 26, 2003 | 31.59 | 31.89 | 30.73 | 31.89 | 2,467,012 | -0.67(-2.05%) |
Jun 25, 2003 | 32.77 | 33.47 | 32.53 | 32.56 | 550,717 | -0.01(-0.03%) |
Jun 24, 2003 | 32.52 | 32.82 | 32.36 | 32.57 | 681,679 | +0.12(+0.37%) |
Jun 23, 2003 | 33.31 | 33.31 | 32.36 | 32.45 | 596,513 | -0.86(-2.59%) |
Jun 20, 2003 | 33.21 | 33.61 | 33.13 | 33.31 | 409,358 | +0.00(+0.00%) |
Jun 19, 2003 | 34.45 | 34.45 | 33.28 | 33.31 | 925,494 | -1.01(-2.94%) |
Jun 18, 2003 | 34.12 | 34.45 | 33.27 | 34.32 | 1,208,797 | +0.56(+1.65%) |
Jun 17, 2003 | 33.96 | 34.12 | 32.87 | 33.77 | 1,222,933 | -0.18(-0.53%) |
Jun 16, 2003 | 33.43 | 33.95 | 33.11 | 33.95 | 554,572 | +0.73(+2.19%) |
Jun 13, 2003 | 33.06 | 33.30 | 32.56 | 33.22 | 619,761 | -0.01(-0.03%) |
Jun 12, 2003 | 33.37 | 33.73 | 33.01 | 33.23 | 437,045 | -0.15(-0.44%) |
Jun 11, 2003 | 32.51 | 33.55 | 32.37 | 33.37 | 773,854 | +0.86(+2.66%) |
Jun 10, 2003 | 32.32 | 32.83 | 32.01 | 32.51 | 706,212 | +0.19(+0.58%) |
Jun 09, 2003 | 32.33 | 32.90 | 32.23 | 32.32 | 657,729 | -0.84(-2.53%) |
Jun 06, 2003 | 34.53 | 34.53 | 33.13 | 33.16 | 1,273,285 | -0.67(-1.97%) |
Jun 05, 2003 | 33.85 | 33.94 | 33.01 | 33.83 | 1,161,600 | -0.03(-0.08%) |
Jun 04, 2003 | 34.15 | 34.37 | 33.79 | 33.85 | 1,326,324 | -0.38(-1.10%) |
Jun 03, 2003 | 35.54 | 35.69 | 34.11 | 34.23 | 1,824,119 | -1.95(-5.39%) |
Jun 02, 2003 | 34.58 | 36.51 | 34.58 | 36.18 | 1,767,926 | +1.71(+4.97%) |
May 30, 2003 | 32.57 | 34.50 | 32.57 | 34.47 | 2,161,396 | +1.90(+5.83%) |
May 29, 2003 | 32.95 | 33.58 | 32.56 | 32.57 | 1,807,530 | -0.04(-0.13%) |
May 28, 2003 | 31.58 | 32.78 | 31.56 | 32.61 | 1,207,512 | +1.08(+3.42%) |
May 27, 2003 | 30.82 | 31.53 | 30.79 | 31.53 | 977,832 | +0.74(+2.42%) |
May 23, 2003 | 30.87 | 31.03 | 30.58 | 30.79 | 597,097 | -0.09(-0.31%) |
May 22, 2003 | 30.77 | 30.96 | 30.55 | 30.88 | 927,480 | -0.05(-0.17%) |
May 21, 2003 | 30.80 | 30.96 | 30.39 | 30.93 | 1,137,417 | +0.23(+0.75%) |
May 20, 2003 | 30.63 | 31.05 | 30.40 | 30.70 | 1,015,334 | +0.06(+0.20%) |
May 19, 2003 | 30.97 | 31.13 | 30.57 | 30.64 | 836,824 | -0.32(-1.02%) |
May 16, 2003 | 31.16 | 31.39 | 30.47 | 30.96 | 1,743,159 | +0.15(+0.47%) |
May 15, 2003 | 32.74 | 32.77 | 30.60 | 30.82 | 3,119,952 | -2.02(-6.15%) |
May 14, 2003 | 33.38 | 33.38 | 32.74 | 32.84 | 1,025,731 | -0.61(-1.82%) |
May 13, 2003 | 33.43 | 33.73 | 33.33 | 33.44 | 775,724 | +0.02(+0.05%) |
May 12, 2003 | 32.75 | 33.53 | 32.60 | 33.43 | 705,745 | +0.68(+2.06%) |
May 09, 2003 | 32.95 | 32.97 | 32.50 | 32.75 | 696,282 | +0.14(+0.42%) |
May 08, 2003 | 33.21 | 33.21 | 32.32 | 32.61 | 908,438 | -0.60(-1.80%) |
May 07, 2003 | 34.01 | 34.02 | 33.13 | 33.21 | 1,095,009 | -0.88(-2.59%) |
May 06, 2003 | 34.38 | 34.79 | 34.06 | 34.09 | 1,237,770 | -0.09(-0.28%) |
May 05, 2003 | 34.37 | 34.71 | 34.18 | 34.19 | 1,009,726 | -0.01(-0.03%) |
May 02, 2003 | 33.25 | 34.20 | 32.89 | 34.20 | 1,539,064 | +0.50(+1.50%) |