Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 55.69 | 56.35 | 55.53 | 55.90 | 91,561 | -0.95(-1.67%) |
Apr 29, 2004 | 57.10 | 57.61 | 56.82 | 56.85 | 133,234 | -0.33(-0.57%) |
Apr 28, 2004 | 58.26 | 58.26 | 56.85 | 57.18 | 129,712 | -1.17(-2.00%) |
Apr 27, 2004 | 58.28 | 58.83 | 58.27 | 58.34 | 149,521 | +0.31(+0.54%) |
Apr 26, 2004 | 58.47 | 58.56 | 57.98 | 58.03 | 126,631 | +0.03(+0.06%) |
Apr 23, 2004 | 58.07 | 58.15 | 57.57 | 58.00 | 67,937 | +0.24(+0.41%) |
Apr 22, 2004 | 56.83 | 57.89 | 56.75 | 57.76 | 129,125 | +0.84(+1.47%) |
Apr 21, 2004 | 56.67 | 57.37 | 56.42 | 56.92 | 120,468 | -0.25(-0.44%) |
Apr 20, 2004 | 58.10 | 58.28 | 57.14 | 57.17 | 50,769 | -1.07(-1.84%) |
Apr 19, 2004 | 57.90 | 58.34 | 57.66 | 58.24 | 140,130 | +0.11(+0.19%) |
Apr 16, 2004 | 58.22 | 58.86 | 58.03 | 58.13 | 274,391 | +0.56(+0.97%) |
Apr 15, 2004 | 57.83 | 57.98 | 57.10 | 57.57 | 89,360 | -0.17(-0.30%) |
Apr 14, 2004 | 57.11 | 58.12 | 57.11 | 57.74 | 284,076 | -0.42(-0.71%) |
Apr 13, 2004 | 59.26 | 59.26 | 58.03 | 58.16 | 164,781 | -1.12(-1.90%) |
Apr 12, 2004 | 58.98 | 59.28 | 58.85 | 59.28 | 51,210 | +0.14(+0.23%) |
Apr 08, 2004 | 59.65 | 59.67 | 58.96 | 59.15 | 121,348 | -0.40(-0.66%) |
Apr 07, 2004 | 59.56 | 59.58 | 58.85 | 59.54 | 260,305 | +0.52(+0.88%) |
Apr 06, 2004 | 58.88 | 59.11 | 58.52 | 59.03 | 203,666 | +0.21(+0.36%) |
Apr 05, 2004 | 58.23 | 58.81 | 58.19 | 58.81 | 145,119 | +0.06(+0.10%) |
Apr 02, 2004 | 58.75 | 58.78 | 58.31 | 58.75 | 422,152 | +0.51(+0.88%) |
Apr 01, 2004 | 57.92 | 58.62 | 57.82 | 58.24 | 292,880 | +1.35(+2.37%) |
Mar 31, 2004 | 56.63 | 56.99 | 56.47 | 56.89 | 94,643 | +0.67(+1.20%) |
Mar 30, 2004 | 56.04 | 56.39 | 55.82 | 56.22 | 53,264 | -0.01(-0.02%) |
Mar 29, 2004 | 56.03 | 56.43 | 55.99 | 56.23 | 67,937 | +0.82(+1.49%) |
Mar 26, 2004 | 55.37 | 55.58 | 55.05 | 55.41 | 68,084 | -0.20(-0.37%) |
Mar 25, 2004 | 55.05 | 55.88 | 54.91 | 55.61 | 172,558 | +1.27(+2.35%) |
Mar 24, 2004 | 54.77 | 54.85 | 54.04 | 54.34 | 195,595 | -1.41(-2.53%) |
Mar 23, 2004 | 56.09 | 56.16 | 55.36 | 55.75 | 131,473 | +0.10(+0.18%) |
Mar 22, 2004 | 56.01 | 56.18 | 55.54 | 55.65 | 166,395 | -0.89(-1.58%) |
Mar 19, 2004 | 57.26 | 57.39 | 56.37 | 56.54 | 206,307 | -1.64(-2.81%) |
Mar 18, 2004 | 57.76 | 58.39 | 57.40 | 58.17 | 144,826 | -0.47(-0.80%) |
Mar 17, 2004 | 58.13 | 58.75 | 57.93 | 58.64 | 126,190 | +0.65(+1.12%) |
Mar 16, 2004 | 58.89 | 58.98 | 57.31 | 58.00 | 251,061 | +0.85(+1.49%) |
Mar 15, 2004 | 57.79 | 57.93 | 56.75 | 57.14 | 259,424 | -1.33(-2.27%) |
Mar 12, 2004 | 57.86 | 58.54 | 57.39 | 58.47 | 199,704 | +0.54(+0.93%) |
Mar 11, 2004 | 58.43 | 58.81 | 57.86 | 57.93 | 225,089 | -1.36(-2.30%) |
Mar 10, 2004 | 60.26 | 60.26 | 59.29 | 59.30 | 201,171 | -1.44(-2.38%) |
Mar 09, 2004 | 61.32 | 61.66 | 60.39 | 60.74 | 405,424 | -1.87(-2.98%) |
Mar 08, 2004 | 62.91 | 63.00 | 62.54 | 62.61 | 244,898 | -1.11(-1.74%) |
Mar 05, 2004 | 62.22 | 64.03 | 62.17 | 63.72 | 836,821 | +0.17(+0.27%) |
Mar 04, 2004 | 60.70 | 64.74 | 60.61 | 63.55 | 2,928,068 | +3.80(+6.35%) |
Mar 03, 2004 | 58.80 | 59.86 | 58.64 | 59.75 | 262,212 | +0.80(+1.36%) |
Mar 02, 2004 | 59.65 | 59.70 | 58.76 | 58.95 | 123,696 | -1.10(-1.84%) |
Mar 01, 2004 | 59.90 | 60.20 | 59.41 | 60.05 | 58,546 | +1.09(+1.85%) |
Feb 27, 2004 | 58.75 | 59.05 | 58.51 | 58.96 | 112,838 | -0.30(-0.51%) |
Feb 26, 2004 | 58.77 | 59.30 | 58.51 | 59.26 | 225,236 | -0.07(-0.13%) |
Feb 25, 2004 | 59.58 | 59.78 | 58.92 | 59.34 | 102,860 | -0.76(-1.27%) |
Feb 24, 2004 | 59.39 | 60.28 | 59.21 | 60.10 | 112,251 | -0.28(-0.46%) |
Feb 23, 2004 | 61.00 | 61.04 | 60.16 | 60.38 | 94,056 | -0.34(-0.56%) |
Feb 20, 2004 | 61.52 | 61.64 | 60.01 | 60.72 | 353,627 | +0.96(+1.61%) |
Feb 19, 2004 | 59.70 | 60.05 | 59.62 | 59.76 | 150,255 | +1.17(+2.00%) |
Feb 18, 2004 | 59.33 | 59.38 | 58.43 | 58.59 | 118,854 | -0.27(-0.45%) |
Feb 17, 2004 | 58.71 | 58.95 | 58.44 | 58.85 | 99,925 | +0.50(+0.86%) |
Feb 13, 2004 | 59.43 | 59.56 | 58.18 | 58.35 | 79,969 | -0.80(-1.35%) |
Feb 12, 2004 | 59.30 | 59.46 | 58.95 | 59.15 | 135,728 | +0.07(+0.12%) |
Feb 11, 2004 | 57.78 | 59.29 | 57.70 | 59.08 | 173,879 | +0.79(+1.36%) |
Feb 10, 2004 | 57.87 | 58.36 | 57.74 | 58.29 | 78,942 | +0.15(+0.26%) |
Feb 09, 2004 | 58.51 | 58.54 | 57.99 | 58.14 | 139,250 | +0.35(+0.60%) |
Feb 06, 2004 | 57.43 | 57.98 | 57.23 | 57.79 | 200,731 | +3.13(+5.74%) |
Feb 05, 2004 | 55.10 | 55.45 | 54.53 | 54.66 | 122,816 | +1.31(+2.45%) |
Feb 04, 2004 | 53.88 | 54.10 | 53.26 | 53.35 | 64,562 | -0.55(-1.02%) |
Feb 03, 2004 | 53.68 | 54.02 | 53.50 | 53.90 | 53,264 | +0.21(+0.39%) |
Feb 02, 2004 | 53.43 | 53.92 | 53.10 | 53.69 | 50,769 | +0.16(+0.29%) |
Jan 30, 2004 | 53.29 | 53.66 | 52.88 | 53.53 | 100,659 | -0.58(-1.07%) |
Jan 29, 2004 | 54.14 | 54.18 | 53.65 | 54.11 | 111,810 | -0.55(-1.00%) |
Jan 28, 2004 | 55.08 | 55.99 | 54.66 | 54.66 | 82,464 | -0.41(-0.74%) |
Jan 27, 2004 | 55.51 | 55.69 | 55.03 | 55.07 | 60,600 | -0.03(-0.05%) |
Jan 26, 2004 | 54.75 | 55.09 | 54.60 | 55.09 | 52,530 | +0.04(+0.07%) |
Jan 23, 2004 | 55.39 | 55.88 | 54.94 | 55.05 | 114,598 | -0.11(-0.20%) |
Jan 22, 2004 | 55.24 | 55.54 | 55.03 | 55.16 | 116,946 | +0.11(+0.20%) |
Jan 21, 2004 | 54.18 | 55.24 | 53.79 | 55.05 | 117,827 | +0.70(+1.29%) |
Jan 20, 2004 | 54.20 | 54.52 | 53.98 | 54.35 | 118,267 | -0.22(-0.40%) |
Jan 16, 2004 | 54.85 | 54.96 | 54.52 | 54.57 | 164,194 | -1.19(-2.14%) |
Jan 15, 2004 | 55.94 | 56.05 | 55.24 | 55.76 | 100,072 | +0.36(+0.65%) |
Jan 14, 2004 | 55.05 | 55.58 | 54.96 | 55.40 | 104,034 | +1.02(+1.87%) |
Jan 13, 2004 | 54.80 | 54.93 | 53.91 | 54.38 | 142,918 | -0.72(-1.30%) |
Jan 12, 2004 | 54.90 | 55.14 | 54.62 | 55.10 | 148,787 | -0.84(-1.51%) |
Jan 09, 2004 | 55.82 | 56.44 | 55.64 | 55.94 | 128,832 | -1.10(-1.92%) |
Jan 08, 2004 | 57.19 | 57.25 | 56.52 | 57.04 | 97,431 | +0.65(+1.15%) |
Jan 07, 2004 | 57.13 | 57.13 | 55.96 | 56.39 | 188,405 | -1.80(-3.09%) |
Jan 06, 2004 | 57.93 | 58.34 | 57.59 | 58.19 | 158,619 | +0.42(+0.73%) |
Jan 05, 2004 | 57.54 | 57.79 | 57.08 | 57.77 | 229,491 | +1.27(+2.26%) |
Jan 02, 2004 | 56.99 | 57.22 | 56.50 | 56.50 | 110,196 | +0.47(+0.84%) |
Dec 31, 2003 | 56.03 | 56.18 | 55.90 | 56.03 | 53,117 | +0.07(+0.13%) |
Dec 30, 2003 | 56.14 | 56.31 | 55.78 | 55.95 | 119,294 | +0.65(+1.17%) |
Dec 29, 2003 | 54.52 | 55.43 | 54.51 | 55.30 | 129,419 | +1.21(+2.23%) |
Dec 26, 2003 | 54.21 | 54.26 | 53.95 | 54.10 | 10,711 | -0.05(-0.09%) |
Dec 24, 2003 | 53.95 | 54.15 | 53.74 | 54.15 | 21,716 | +0.37(+0.68%) |
Dec 23, 2003 | 53.61 | 53.86 | 53.57 | 53.78 | 77,181 | +0.33(+0.61%) |
Dec 22, 2003 | 53.44 | 53.84 | 53.30 | 53.45 | 144,679 | +0.38(+0.72%) |
Dec 19, 2003 | 53.34 | 53.34 | 52.76 | 53.07 | 106,528 | -0.09(-0.17%) |
Dec 18, 2003 | 52.52 | 53.21 | 52.50 | 53.16 | 167,716 | +0.87(+1.67%) |
Dec 17, 2003 | 52.56 | 52.58 | 51.97 | 52.29 | 127,071 | -1.04(-1.96%) |
Dec 16, 2003 | 52.85 | 53.33 | 52.75 | 53.33 | 127,658 | +0.74(+1.41%) |
Dec 15, 2003 | 53.31 | 53.33 | 52.59 | 52.59 | 187,378 | -0.67(-1.25%) |
Dec 12, 2003 | 53.53 | 53.57 | 52.98 | 53.25 | 128,391 | +0.93(+1.77%) |
Dec 11, 2003 | 51.58 | 52.43 | 51.56 | 52.33 | 104,034 | +0.57(+1.09%) |
Dec 10, 2003 | 51.82 | 52.20 | 51.57 | 51.76 | 101,246 | -0.11(-0.21%) |
Dec 09, 2003 | 52.03 | 52.69 | 51.80 | 51.87 | 64,709 | -0.16(-0.31%) |
Dec 08, 2003 | 51.43 | 52.10 | 51.43 | 52.03 | 132,793 | +0.76(+1.48%) |
Dec 05, 2003 | 51.36 | 51.52 | 51.18 | 51.28 | 121,495 | -0.31(-0.59%) |
Dec 04, 2003 | 51.90 | 51.98 | 51.67 | 51.58 | 207,334 | -0.07(-0.14%) |
Dec 03, 2003 | 51.26 | 52.27 | 51.21 | 51.66 | 611,732 | +2.66(+5.42%) |
Dec 02, 2003 | 48.63 | 49.43 | 49.01 | 49.00 | 139,250 | +0.37(+0.76%) |
Dec 01, 2003 | 47.50 | 48.80 | 48.40 | 48.63 | 208,508 | +1.13(+2.38%) |
Nov 28, 2003 | 47.32 | 47.65 | 47.21 | 47.50 | 104,621 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.19 | 46.41 | 142,331 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.42 | 45.66 | 65,589 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.31 | 44.67 | 45.18 | 70,285 | +0.85(+1.92%) |
Nov 21, 2003 | 44.28 | 44.49 | 44.17 | 44.33 | 65,589 | +0.05(+0.12%) |
Nov 20, 2003 | 44.12 | 44.82 | 44.07 | 44.28 | 64,856 | -0.77(-1.71%) |
Nov 19, 2003 | 44.80 | 45.19 | 44.80 | 45.05 | 95,963 | +0.85(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.40 | 44.20 | 139,837 | -0.31(-0.70%) |
Nov 17, 2003 | 44.54 | 44.58 | 44.18 | 44.52 | 286,717 | -0.89(-1.95%) |
Nov 14, 2003 | 45.65 | 45.91 | 45.49 | 45.40 | 131,620 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.39 | 45.04 | 45.32 | 27,732 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.47 | 44.86 | 45.38 | 68,964 | +0.72(+1.60%) |
Nov 11, 2003 | 44.35 | 44.88 | 44.33 | 44.67 | 131,179 | -0.01(-0.02%) |
Nov 10, 2003 | 44.92 | 44.92 | 44.68 | 44.67 | 41,965 | -0.55(-1.21%) |
Nov 07, 2003 | 45.16 | 45.44 | 44.93 | 45.22 | 85,839 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.21 | 44.54 | 45.01 | 46,514 | -0.04(-0.09%) |
Nov 05, 2003 | 44.98 | 45.31 | 44.68 | 45.05 | 230,665 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.60 | 45.31 | 45.35 | 159,792 | +0.13(+0.29%) |
Nov 03, 2003 | 45.52 | 45.52 | 45.01 | 45.22 | 121,935 | +0.62(+1.39%) |
Oct 31, 2003 | 44.63 | 44.81 | 44.39 | 44.60 | 168,009 | -0.72(-1.59%) |
Oct 30, 2003 | 45.54 | 45.54 | 45.18 | 45.33 | 70,138 | -0.81(-1.76%) |
Oct 29, 2003 | 45.97 | 46.24 | 45.93 | 46.14 | 119,587 | +0.34(+0.74%) |
Oct 28, 2003 | 45.24 | 45.63 | 45.15 | 45.80 | 238,295 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.97 | 44.50 | 44.74 | 93,762 | +0.44(+1.00%) |
Oct 24, 2003 | 44.13 | 44.66 | 44.13 | 44.30 | 38,737 | -0.21(-0.47%) |
Oct 23, 2003 | 44.06 | 44.69 | 44.05 | 44.51 | 101,979 | -0.20(-0.46%) |
Oct 22, 2003 | 44.75 | 44.99 | 44.51 | 44.71 | 119,000 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.50 | 44.83 | 45.20 | 152,456 | +0.04(+0.09%) |
Oct 20, 2003 | 44.84 | 45.29 | 44.75 | 45.16 | 87,893 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.12 | 44.41 | 44.69 | 133,527 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.60 | 45.07 | 45.61 | 106,088 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.94 | 45.05 | 103,153 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.89 | 45.62 | 92,148 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.55 | 45.10 | 45.35 | 162,287 | +0.44(+0.99%) |
Oct 10, 2003 | 44.94 | 45.03 | 44.68 | 44.91 | 76,888 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.62 | 44.05 | 44.15 | 90,974 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.73 | 70,138 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.85 | 43.36 | 43.82 | 124,723 | -0.19(-0.43%) |
Oct 06, 2003 | 43.53 | 44.14 | 43.55 | 44.01 | 70,725 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.98 | 43.43 | 43.53 | 128,832 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.42 | 42.73 | 151,869 | -0.18(-0.41%) |
Oct 01, 2003 | 42.18 | 42.94 | 42.15 | 42.91 | 121,642 | +1.55(+3.74%) |
Sep 30, 2003 | 42.32 | 42.32 | 40.98 | 41.36 | 135,581 | -0.90(-2.13%) |
Sep 29, 2003 | 41.99 | 42.27 | 42.00 | 42.26 | 130,005 | +0.27(+0.65%) |
Sep 26, 2003 | 42.03 | 42.43 | 41.80 | 41.99 | 75,421 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.73 | 41.97 | 42.30 | 123,256 | +0.24(+0.57%) |
Sep 24, 2003 | 43.59 | 43.59 | 41.70 | 42.06 | 274,978 | -1.67(-3.82%) |
Sep 23, 2003 | 43.57 | 43.68 | 43.21 | 43.73 | 144,679 | -0.41(-0.93%) |
Sep 22, 2003 | 44.50 | 44.50 | 44.08 | 44.14 | 81,583 | -1.23(-2.70%) |
Sep 19, 2003 | 45.74 | 45.84 | 45.24 | 45.37 | 158,765 | -0.16(-0.34%) |
Sep 18, 2003 | 45.35 | 45.64 | 45.18 | 45.52 | 163,314 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.56 | 44.15 | 44.17 | 110,637 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.52 | 44.05 | 44.52 | 137,049 | +0.63(+1.43%) |
Sep 15, 2003 | 44.41 | 44.41 | 43.81 | 43.89 | 64,709 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.59 | 44.00 | 88,773 | +0.14(+0.33%) |
Sep 11, 2003 | 43.42 | 43.96 | 43.38 | 43.85 | 90,828 | +0.57(+1.32%) |
Sep 10, 2003 | 43.62 | 43.71 | 43.21 | 43.28 | 106,822 | -1.07(-2.41%) |
Sep 09, 2003 | 44.10 | 44.57 | 44.09 | 44.35 | 207,774 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.62 | 200,878 | +1.12(+2.63%) |
Sep 05, 2003 | 42.57 | 42.72 | 42.25 | 42.50 | 176,813 | +0.00(+0.00%) |
Sep 04, 2003 | 42.20 | 42.61 | 42.13 | 42.50 | 261,332 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.05 | 41.40 | 41.73 | 212,030 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,891 | +0.78(+1.97%) |
Aug 29, 2003 | 39.21 | 39.69 | 39.12 | 39.69 | 112,544 | -0.05(-0.14%) |
Aug 28, 2003 | 39.74 | 39.80 | 39.33 | 39.75 | 165,075 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.36 | 98,604 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,191 | +0.03(+0.09%) |
Aug 25, 2003 | 39.34 | 39.45 | 39.06 | 39.19 | 212,616 | -0.41(-1.03%) |
Aug 22, 2003 | 39.77 | 39.96 | 39.25 | 39.60 | 227,730 | -0.78(-1.94%) |
Aug 21, 2003 | 40.89 | 41.01 | 40.30 | 40.38 | 429,782 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.24 | 41.16 | 165,955 | -0.24(-0.58%) |
Aug 19, 2003 | 41.89 | 41.89 | 41.03 | 41.40 | 97,577 | -0.65(-1.56%) |
Aug 18, 2003 | 41.90 | 42.13 | 41.59 | 42.06 | 79,969 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.36 | 42.01 | 42.23 | 44,460 | +0.04(+0.10%) |
Aug 14, 2003 | 41.76 | 42.56 | 41.76 | 42.19 | 155,390 | +0.44(+1.06%) |
Aug 13, 2003 | 42.24 | 42.32 | 41.48 | 41.74 | 109,903 | -0.37(-0.87%) |
Aug 12, 2003 | 41.69 | 42.12 | 41.57 | 42.11 | 144,385 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.66 | 40.81 | 41.30 | 166,542 | +0.65(+1.61%) |
Aug 08, 2003 | 41.37 | 41.39 | 40.38 | 40.65 | 264,120 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.73 | 41.03 | 285,837 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.69 | 41.44 | 584,146 | -0.92(-2.17%) |
Aug 05, 2003 | 42.37 | 42.83 | 42.12 | 42.36 | 157,151 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.49 | 41.58 | 42.37 | 171,971 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.61 | 42.78 | 190,753 | -1.25(-2.83%) |
Jul 31, 2003 | 44.55 | 44.57 | 43.72 | 44.03 | 298,162 | -1.64(-3.58%) |
Jul 30, 2003 | 46.04 | 46.10 | 45.41 | 45.66 | 76,594 | -0.49(-1.06%) |
Jul 29, 2003 | 46.72 | 46.72 | 45.79 | 46.15 | 61,187 | +0.07(+0.16%) |
Jul 28, 2003 | 46.12 | 46.22 | 45.70 | 46.08 | 54,291 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.21 | 44.16 | 45.17 | 78,355 | +0.61(+1.38%) |
Jul 24, 2003 | 45.07 | 45.33 | 44.55 | 44.56 | 70,285 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.40 | 44.98 | 70,725 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,621 | +0.37(+0.85%) |
Jul 21, 2003 | 43.88 | 44.00 | 43.62 | 43.85 | 58,986 | -0.72(-1.61%) |
Jul 18, 2003 | 44.07 | 44.61 | 43.83 | 44.56 | 106,088 | +1.07(+2.46%) |
Jul 17, 2003 | 44.03 | 44.24 | 43.44 | 43.49 | 87,453 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.24 | 44.56 | 44.98 | 82,611 | +0.46(+1.04%) |
Jul 15, 2003 | 45.77 | 45.78 | 44.43 | 44.52 | 84,665 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.13 | 44.59 | 44.67 | 67,057 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.33 | 44.07 | 44.29 | 38,150 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.80 | 43.43 | 43.80 | 103,593 | -0.32(-0.73%) |
Jul 09, 2003 | 43.96 | 44.31 | 43.72 | 44.12 | 82,904 | -0.59(-1.31%) |
Jul 08, 2003 | 44.39 | 44.80 | 44.08 | 44.71 | 160,379 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.34 | 44.69 | 45.10 | 102,713 | +0.41(+0.91%) |
Jul 03, 2003 | 44.71 | 45.18 | 44.58 | 44.69 | 54,144 | -0.80(-1.75%) |
Jul 02, 2003 | 44.72 | 45.49 | 44.50 | 45.49 | 140,277 | +1.36(+3.09%) |
Jul 01, 2003 | 43.45 | 44.30 | 43.05 | 44.13 | 123,696 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.65 | 43.66 | 43.90 | 112,104 | -0.05(-0.12%) |
Jun 27, 2003 | 44.23 | 44.47 | 43.71 | 43.96 | 64,856 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.82 | 43.99 | 44.65 | 47,981 | +0.65(+1.49%) |
Jun 25, 2003 | 44.26 | 44.79 | 43.99 | 43.99 | 98,311 | -0.25(-0.57%) |
Jun 24, 2003 | 43.63 | 44.54 | 43.60 | 44.24 | 477,471 | +0.55(+1.26%) |
Jun 23, 2003 | 44.40 | 44.43 | 43.53 | 43.69 | 147,907 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.56 | 44.89 | 44.91 | 69,258 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.57 | 44.76 | 45.10 | 182,976 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.55 | 45.75 | 46.14 | 199,557 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.83 | 47.27 | 197,356 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.94 | 46.64 | 47.90 | 238,588 | +2.19(+4.80%) |
Jun 13, 2003 | 46.82 | 46.89 | 45.29 | 45.70 | 119,881 | -0.86(-1.84%) |
Jun 12, 2003 | 46.49 | 46.91 | 46.05 | 46.56 | 186,498 | +0.59(+1.29%) |
Jun 11, 2003 | 45.14 | 46.07 | 45.14 | 45.97 | 207,334 | +2.30(+5.26%) |
Jun 10, 2003 | 43.38 | 43.73 | 43.32 | 43.67 | 107,849 | +0.87(+2.04%) |
Jun 09, 2003 | 42.84 | 43.11 | 42.66 | 42.80 | 105,501 | -0.15(-0.35%) |
Jun 06, 2003 | 43.55 | 43.64 | 42.94 | 42.95 | 71,459 | -0.15(-0.35%) |
Jun 05, 2003 | 42.73 | 43.34 | 42.63 | 43.10 | 89,360 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.26 | 43.45 | 222,448 | +0.76(+1.77%) |
Jun 03, 2003 | 42.08 | 42.70 | 41.98 | 42.70 | 235,067 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.72 | 41.67 | 42.02 | 198,237 | +1.85(+4.60%) |
May 30, 2003 | 39.97 | 40.99 | 39.92 | 40.17 | 177,694 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.52 | 39.30 | 39.45 | 112,397 | +0.16(+0.42%) |
May 28, 2003 | 39.00 | 39.70 | 38.98 | 39.29 | 84,665 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.20 | 38.37 | 217,018 | +0.94(+2.51%) |
May 23, 2003 | 37.15 | 37.67 | 37.02 | 37.43 | 103,153 | -0.14(-0.38%) |
May 22, 2003 | 36.94 | 37.76 | 36.67 | 37.57 | 154,070 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.87 | 36.08 | 36.84 | 122,962 | -0.35(-0.95%) |
May 20, 2003 | 37.46 | 37.69 | 36.87 | 37.19 | 136,168 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.30 | 37.35 | 193,101 | -1.23(-3.18%) |
May 16, 2003 | 38.42 | 38.73 | 37.90 | 38.57 | 133,967 | +0.73(+1.93%) |
May 15, 2003 | 38.06 | 38.16 | 37.61 | 37.84 | 172,118 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.20 | 81,877 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.77 | 37.29 | 37.38 | 100,952 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.55 | 37.33 | 101,979 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.02 | 150,842 | +0.94(+2.61%) |
May 08, 2003 | 36.19 | 36.71 | 36.04 | 36.08 | 154,950 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.44 | 212,323 | -0.97(-2.52%) |
May 06, 2003 | 37.65 | 38.50 | 37.65 | 38.40 | 349,225 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.99 | 36.33 | 36.58 | 121,495 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.09 | 35.05 | 35.96 | 110,343 | +0.82(+2.35%) |