Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 51.08 | 51.19 | 50.51 | 50.60 | 8,746,139 | -0.52(-1.02%) |
Apr 29, 2004 | 51.66 | 51.80 | 50.61 | 51.12 | 13,526,851 | -0.76(-1.47%) |
Apr 28, 2004 | 51.82 | 52.21 | 51.77 | 51.89 | 8,199,887 | -0.40(-0.77%) |
Apr 27, 2004 | 52.02 | 52.79 | 51.97 | 52.29 | 8,307,917 | +0.39(+0.75%) |
Apr 26, 2004 | 52.08 | 52.55 | 51.85 | 51.90 | 7,899,491 | -0.49(-0.93%) |
Apr 23, 2004 | 52.23 | 52.58 | 51.86 | 52.39 | 8,822,284 | +0.31(+0.60%) |
Apr 22, 2004 | 51.94 | 52.52 | 51.48 | 52.08 | 13,918,550 | -0.30(-0.57%) |
Apr 21, 2004 | 52.31 | 52.47 | 52.05 | 52.38 | 8,055,962 | +0.35(+0.67%) |
Apr 20, 2004 | 52.80 | 53.08 | 52.02 | 52.02 | 7,423,110 | -0.74(-1.40%) |
Apr 19, 2004 | 52.74 | 52.97 | 52.63 | 52.77 | 7,247,473 | -0.20(-0.37%) |
Apr 16, 2004 | 52.97 | 53.00 | 52.25 | 52.96 | 19,372,364 | -0.67(-1.25%) |
Apr 15, 2004 | 53.83 | 54.00 | 53.41 | 53.63 | 11,925,556 | -0.14(-0.27%) |
Apr 14, 2004 | 52.86 | 53.87 | 52.86 | 53.78 | 9,263,293 | +0.38(+0.71%) |
Apr 13, 2004 | 53.83 | 53.97 | 53.09 | 53.40 | 8,735,859 | -0.40(-0.75%) |
Apr 12, 2004 | 53.66 | 54.15 | 53.60 | 53.80 | 5,423,495 | +0.36(+0.67%) |
Apr 08, 2004 | 53.95 | 54.17 | 53.12 | 53.44 | 6,739,728 | +0.02(+0.04%) |
Apr 07, 2004 | 53.59 | 53.71 | 53.09 | 53.42 | 7,905,938 | -0.36(-0.66%) |
Apr 06, 2004 | 53.72 | 53.83 | 53.39 | 53.78 | 6,725,963 | -0.28(-0.51%) |
Apr 05, 2004 | 53.92 | 54.16 | 53.67 | 54.05 | 6,858,214 | -0.01(-0.02%) |
Apr 02, 2004 | 53.69 | 54.26 | 53.56 | 54.06 | 10,270,768 | +1.05(+1.98%) |
Apr 01, 2004 | 52.61 | 53.19 | 52.58 | 53.01 | 7,399,936 | +0.30(+0.58%) |
Mar 31, 2004 | 52.84 | 52.94 | 52.52 | 52.71 | 8,038,712 | -0.28(-0.52%) |
Mar 30, 2004 | 53.18 | 53.18 | 52.43 | 52.98 | 9,436,491 | -0.21(-0.39%) |
Mar 29, 2004 | 53.37 | 53.72 | 52.90 | 53.19 | 8,496,623 | -0.05(-0.10%) |
Mar 26, 2004 | 53.02 | 53.52 | 52.89 | 53.24 | 7,662,695 | +0.22(+0.41%) |
Mar 25, 2004 | 52.89 | 53.16 | 52.48 | 53.02 | 9,732,879 | +0.36(+0.68%) |
Mar 24, 2004 | 52.55 | 53.08 | 52.25 | 52.67 | 10,821,202 | +0.26(+0.49%) |
Mar 23, 2004 | 52.57 | 52.89 | 52.04 | 52.41 | 8,825,943 | +0.17(+0.33%) |
Mar 22, 2004 | 52.38 | 52.50 | 51.81 | 52.24 | 10,844,028 | -0.34(-0.65%) |
Mar 19, 2004 | 53.29 | 53.36 | 52.52 | 52.58 | 12,299,308 | -0.71(-1.32%) |
Mar 18, 2004 | 53.40 | 53.48 | 52.74 | 53.29 | 8,024,249 | -0.31(-0.58%) |
Mar 17, 2004 | 53.13 | 53.83 | 53.06 | 53.60 | 8,124,962 | +0.54(+1.02%) |
Mar 16, 2004 | 53.03 | 53.20 | 52.47 | 53.06 | 8,063,280 | +0.36(+0.69%) |
Mar 15, 2004 | 53.14 | 53.20 | 52.16 | 52.70 | 11,365,887 | -0.85(-1.59%) |
Mar 12, 2004 | 52.80 | 53.59 | 52.62 | 53.55 | 10,960,945 | +1.20(+2.29%) |
Mar 11, 2004 | 52.80 | 53.36 | 52.31 | 52.35 | 14,916,615 | -1.06(-1.99%) |
Mar 10, 2004 | 54.17 | 54.37 | 53.19 | 53.41 | 11,389,061 | -0.84(-1.55%) |
Mar 09, 2004 | 54.12 | 54.68 | 53.82 | 54.25 | 11,135,189 | -0.03(-0.06%) |
Mar 08, 2004 | 55.38 | 55.60 | 54.29 | 54.29 | 8,858,875 | -1.07(-1.93%) |
Mar 05, 2004 | 55.07 | 55.66 | 54.84 | 55.35 | 6,919,025 | +0.03(+0.06%) |
Mar 04, 2004 | 55.43 | 55.62 | 55.17 | 55.32 | 6,181,976 | -0.26(-0.46%) |
Mar 03, 2004 | 55.42 | 55.61 | 54.87 | 55.58 | 8,375,001 | +0.01(+0.02%) |
Mar 02, 2004 | 56.01 | 56.01 | 55.45 | 55.57 | 8,670,692 | -0.13(-0.23%) |
Mar 01, 2004 | 55.38 | 55.81 | 55.18 | 55.69 | 7,760,794 | +0.31(+0.56%) |
Feb 27, 2004 | 55.55 | 55.89 | 55.15 | 55.38 | 8,215,569 | -0.17(-0.30%) |
Feb 26, 2004 | 55.25 | 55.82 | 55.24 | 55.55 | 6,909,964 | +0.14(+0.26%) |
Feb 25, 2004 | 55.38 | 55.72 | 55.23 | 55.41 | 5,858,929 | -0.14(-0.26%) |
Feb 24, 2004 | 54.64 | 55.93 | 54.64 | 55.55 | 12,211,489 | +0.48(+0.87%) |
Feb 23, 2004 | 55.90 | 55.96 | 54.79 | 55.07 | 11,550,759 | -0.77(-1.39%) |
Feb 20, 2004 | 56.59 | 56.59 | 55.78 | 55.85 | 9,914,789 | -0.28(-0.50%) |
Feb 19, 2004 | 56.48 | 56.95 | 55.97 | 56.13 | 9,491,378 | -0.36(-0.63%) |
Feb 18, 2004 | 56.99 | 57.26 | 56.33 | 56.48 | 8,416,471 | -0.55(-0.96%) |
Feb 17, 2004 | 57.39 | 57.39 | 57.00 | 57.03 | 6,848,456 | -0.20(-0.34%) |
Feb 13, 2004 | 56.87 | 57.44 | 56.86 | 57.22 | 6,207,241 | +0.24(+0.41%) |
Feb 12, 2004 | 57.43 | 57.56 | 56.99 | 56.99 | 6,292,794 | -0.38(-0.66%) |
Feb 11, 2004 | 56.93 | 57.57 | 56.70 | 57.37 | 9,593,310 | +0.20(+0.35%) |
Feb 10, 2004 | 56.50 | 57.37 | 56.48 | 57.17 | 7,069,919 | +0.38(+0.67%) |
Feb 09, 2004 | 56.99 | 57.07 | 56.59 | 56.79 | 6,520,879 | +0.01(+0.01%) |
Feb 06, 2004 | 56.73 | 56.95 | 56.39 | 56.78 | 9,612,825 | +0.05(+0.08%) |
Feb 05, 2004 | 57.39 | 57.44 | 56.39 | 56.74 | 10,411,034 | -0.76(-1.33%) |
Feb 04, 2004 | 57.04 | 57.64 | 56.99 | 57.50 | 14,614,652 | +0.11(+0.19%) |
Feb 03, 2004 | 56.82 | 57.39 | 56.79 | 57.39 | 9,765,114 | +0.35(+0.61%) |
Feb 02, 2004 | 56.90 | 57.36 | 56.53 | 57.04 | 10,803,081 | +0.09(+0.16%) |
Jan 30, 2004 | 56.25 | 57.01 | 56.15 | 56.95 | 10,694,353 | +0.70(+1.24%) |
Jan 29, 2004 | 56.30 | 56.59 | 55.41 | 56.25 | 11,574,107 | +0.36(+0.65%) |
Jan 28, 2004 | 56.90 | 57.06 | 55.83 | 55.89 | 11,412,410 | -0.81(-1.44%) |
Jan 27, 2004 | 57.05 | 57.20 | 56.65 | 56.70 | 9,313,824 | -0.60(-1.05%) |
Jan 26, 2004 | 56.19 | 57.30 | 55.99 | 57.30 | 10,784,611 | +1.12(+1.99%) |
Jan 23, 2004 | 56.14 | 56.36 | 55.73 | 56.19 | 9,206,839 | +0.22(+0.40%) |
Jan 22, 2004 | 56.15 | 56.34 | 55.85 | 55.96 | 7,617,217 | -0.11(-0.19%) |
Jan 21, 2004 | 55.80 | 56.27 | 55.46 | 56.07 | 12,108,163 | +0.34(+0.62%) |
Jan 20, 2004 | 55.10 | 55.92 | 54.94 | 55.73 | 16,178,659 | +1.02(+1.87%) |
Jan 16, 2004 | 54.52 | 54.72 | 54.35 | 54.71 | 16,208,106 | +0.75(+1.38%) |
Jan 15, 2004 | 54.56 | 54.89 | 53.69 | 53.96 | 34,521,072 | +2.13(+4.11%) |
Jan 14, 2004 | 51.59 | 51.92 | 51.51 | 51.83 | 9,592,265 | +0.35(+0.68%) |
Jan 13, 2004 | 52.48 | 52.52 | 51.08 | 51.48 | 15,407,459 | -1.06(-2.02%) |
Jan 12, 2004 | 52.35 | 52.88 | 52.35 | 52.54 | 8,939,375 | +0.20(+0.37%) |
Jan 09, 2004 | 52.66 | 53.00 | 52.23 | 52.35 | 13,819,057 | -1.05(-1.97%) |
Jan 08, 2004 | 53.49 | 53.49 | 52.82 | 53.40 | 10,767,884 | +0.15(+0.28%) |
Jan 07, 2004 | 53.45 | 53.59 | 53.07 | 53.25 | 8,586,010 | -0.16(-0.30%) |
Jan 06, 2004 | 52.91 | 53.48 | 52.88 | 53.41 | 7,631,854 | +0.01(+0.01%) |
Jan 05, 2004 | 52.80 | 53.43 | 52.80 | 53.40 | 9,193,596 | +0.86(+1.64%) |
Jan 02, 2004 | 53.29 | 53.40 | 52.34 | 52.54 | 9,283,331 | -0.65(-1.22%) |
Dec 31, 2003 | 53.18 | 53.29 | 52.89 | 53.19 | 8,236,303 | +0.03(+0.05%) |
Dec 30, 2003 | 53.53 | 53.66 | 53.01 | 53.16 | 6,975,654 | -0.51(-0.95%) |
Dec 29, 2003 | 53.43 | 53.79 | 53.39 | 53.67 | 7,028,798 | +0.36(+0.67%) |
Dec 26, 2003 | 53.01 | 53.37 | 52.97 | 53.32 | 2,454,216 | +0.36(+0.68%) |
Dec 24, 2003 | 53.26 | 53.26 | 52.90 | 52.95 | 3,067,552 | -0.30(-0.56%) |
Dec 23, 2003 | 53.41 | 53.63 | 52.99 | 53.25 | 6,406,924 | -0.34(-0.64%) |
Dec 22, 2003 | 53.28 | 53.66 | 53.25 | 53.60 | 7,548,391 | +0.14(+0.27%) |
Dec 19, 2003 | 53.51 | 53.52 | 53.18 | 53.45 | 12,354,717 | +0.24(+0.44%) |
Dec 18, 2003 | 53.37 | 53.59 | 53.09 | 53.22 | 11,976,783 | -0.38(-0.72%) |
Dec 17, 2003 | 53.86 | 53.87 | 53.29 | 53.60 | 10,546,769 | -0.33(-0.62%) |
Dec 16, 2003 | 52.86 | 54.02 | 52.73 | 53.94 | 13,070,160 | +1.07(+2.03%) |
Dec 15, 2003 | 53.62 | 53.93 | 52.85 | 52.86 | 10,392,738 | -0.34(-0.65%) |
Dec 12, 2003 | 53.20 | 53.47 | 52.94 | 53.21 | 8,851,208 | +0.18(+0.34%) |
Dec 11, 2003 | 52.78 | 53.36 | 52.75 | 53.03 | 11,172,651 | +0.38(+0.73%) |
Dec 10, 2003 | 52.05 | 53.22 | 52.02 | 52.64 | 12,437,482 | +0.63(+1.21%) |
Dec 09, 2003 | 52.31 | 52.89 | 52.00 | 52.01 | 12,147,367 | -0.33(-0.62%) |
Dec 08, 2003 | 51.95 | 52.50 | 51.95 | 52.34 | 9,308,074 | +0.32(+0.62%) |
Dec 05, 2003 | 52.40 | 52.40 | 51.94 | 52.02 | 10,242,715 | -0.45(-0.85%) |
Dec 04, 2003 | 51.68 | 52.48 | 51.67 | 52.47 | 9,340,135 | +0.64(+1.24%) |
Dec 03, 2003 | 52.31 | 52.48 | 51.82 | 51.82 | 10,750,459 | -0.26(-0.50%) |
Dec 02, 2003 | 51.98 | 52.50 | 51.95 | 52.08 | 8,872,117 | -0.15(-0.29%) |
Dec 01, 2003 | 52.17 | 52.43 | 51.93 | 52.23 | 9,121,459 | +0.27(+0.52%) |
Nov 28, 2003 | 51.59 | 52.04 | 51.43 | 51.96 | 3,825,510 | +0.36(+0.70%) |
Nov 26, 2003 | 51.53 | 51.70 | 51.14 | 51.60 | 7,225,518 | +0.28(+0.54%) |
Nov 25, 2003 | 51.46 | 51.57 | 51.23 | 51.32 | 7,502,391 | -0.13(-0.26%) |
Nov 24, 2003 | 51.10 | 51.50 | 51.05 | 51.46 | 8,228,114 | +0.59(+1.16%) |
Nov 21, 2003 | 50.73 | 50.99 | 50.64 | 50.87 | 10,342,033 | +0.14(+0.27%) |
Nov 20, 2003 | 51.25 | 51.53 | 50.72 | 50.73 | 8,905,572 | -0.58(-1.13%) |
Nov 19, 2003 | 50.69 | 51.55 | 50.69 | 51.31 | 7,242,594 | +0.26(+0.51%) |
Nov 18, 2003 | 51.61 | 51.76 | 51.02 | 51.05 | 9,207,536 | -0.49(-0.95%) |
Nov 17, 2003 | 51.59 | 51.68 | 51.10 | 51.54 | 8,273,417 | -0.26(-0.50%) |
Nov 14, 2003 | 52.24 | 52.47 | 51.54 | 51.80 | 7,858,718 | -0.48(-0.92%) |
Nov 13, 2003 | 51.88 | 52.50 | 51.74 | 52.28 | 9,196,384 | +0.23(+0.44%) |
Nov 12, 2003 | 51.34 | 52.32 | 51.26 | 52.05 | 10,283,313 | +0.76(+1.49%) |
Nov 11, 2003 | 51.65 | 51.67 | 51.01 | 51.28 | 8,435,464 | -0.34(-0.66%) |
Nov 10, 2003 | 51.39 | 51.92 | 51.39 | 51.62 | 14,548,788 | +0.97(+1.91%) |
Nov 07, 2003 | 51.31 | 51.42 | 50.65 | 50.65 | 9,659,174 | -0.62(-1.21%) |
Nov 06, 2003 | 50.69 | 51.42 | 50.34 | 51.27 | 9,877,152 | +0.49(+0.96%) |
Nov 05, 2003 | 50.80 | 51.01 | 50.50 | 50.79 | 10,970,877 | -0.37(-0.73%) |
Nov 04, 2003 | 51.47 | 51.54 | 51.00 | 51.16 | 8,966,731 | -0.31(-0.60%) |
Nov 03, 2003 | 51.59 | 52.13 | 51.35 | 51.47 | 10,150,017 | +0.11(+0.22%) |
Oct 31, 2003 | 52.06 | 52.06 | 51.19 | 51.35 | 8,426,752 | +0.21(+0.40%) |
Oct 30, 2003 | 51.65 | 51.75 | 51.11 | 51.15 | 11,388,015 | -0.13(-0.25%) |
Oct 29, 2003 | 51.42 | 51.62 | 51.16 | 51.27 | 9,027,020 | -0.32(-0.62%) |
Oct 28, 2003 | 51.11 | 51.59 | 50.80 | 51.59 | 12,125,587 | +0.79(+1.56%) |
Oct 27, 2003 | 50.96 | 51.14 | 50.53 | 50.80 | 8,885,011 | +0.06(+0.11%) |
Oct 24, 2003 | 50.59 | 50.87 | 50.34 | 50.75 | 9,534,067 | +0.15(+0.31%) |
Oct 23, 2003 | 50.27 | 50.73 | 50.23 | 50.59 | 10,535,443 | -0.18(-0.35%) |
Oct 22, 2003 | 50.68 | 51.08 | 50.45 | 50.77 | 9,757,796 | -0.27(-0.53%) |
Oct 21, 2003 | 51.22 | 51.27 | 50.91 | 51.04 | 9,212,414 | -0.04(-0.08%) |
Oct 20, 2003 | 51.28 | 51.31 | 51.00 | 51.08 | 12,147,019 | -0.13(-0.26%) |
Oct 17, 2003 | 51.24 | 51.47 | 50.97 | 51.21 | 16,563,911 | -0.03(-0.06%) |
Oct 16, 2003 | 51.23 | 51.48 | 50.88 | 51.24 | 29,610,896 | -1.99(-3.73%) |
Oct 15, 2003 | 53.89 | 54.26 | 53.22 | 53.22 | 20,140,254 | +0.01(+0.02%) |
Oct 14, 2003 | 53.17 | 53.34 | 52.98 | 53.21 | 8,188,561 | -0.28(-0.51%) |
Oct 13, 2003 | 53.43 | 53.68 | 53.13 | 53.49 | 8,431,979 | +0.30(+0.57%) |
Oct 10, 2003 | 53.03 | 53.48 | 53.01 | 53.18 | 7,841,817 | +0.13(+0.24%) |
Oct 09, 2003 | 53.55 | 53.72 | 52.91 | 53.06 | 13,230,289 | -0.12(-0.23%) |
Oct 08, 2003 | 52.80 | 53.30 | 52.77 | 53.18 | 11,184,499 | +0.55(+1.05%) |
Oct 07, 2003 | 51.94 | 52.63 | 51.88 | 52.63 | 9,356,514 | +0.30(+0.57%) |
Oct 06, 2003 | 52.08 | 52.66 | 51.94 | 52.33 | 6,700,349 | +0.31(+0.60%) |
Oct 03, 2003 | 52.23 | 52.77 | 51.98 | 52.02 | 13,032,175 | +0.32(+0.62%) |
Oct 02, 2003 | 51.39 | 51.91 | 51.20 | 51.70 | 12,943,311 | -0.16(-0.30%) |
Oct 01, 2003 | 50.93 | 52.00 | 50.91 | 51.85 | 13,809,125 | +1.16(+2.29%) |
Sep 30, 2003 | 51.19 | 51.22 | 50.45 | 50.69 | 12,295,823 | -0.64(-1.25%) |
Sep 29, 2003 | 51.22 | 51.76 | 51.12 | 51.34 | 9,972,289 | +0.23(+0.45%) |
Sep 26, 2003 | 51.31 | 51.73 | 51.08 | 51.11 | 8,879,087 | -0.21(-0.40%) |
Sep 25, 2003 | 51.31 | 52.21 | 51.19 | 51.31 | 11,474,789 | +0.01(+0.01%) |
Sep 24, 2003 | 52.27 | 52.70 | 51.27 | 51.31 | 13,200,319 | -1.11(-2.12%) |
Sep 23, 2003 | 52.51 | 52.85 | 51.97 | 52.42 | 13,826,550 | -0.03(-0.05%) |
Sep 22, 2003 | 52.94 | 52.94 | 52.17 | 52.45 | 12,724,287 | -1.08(-2.03%) |
Sep 19, 2003 | 53.06 | 53.64 | 52.69 | 53.53 | 16,400,645 | +0.73(+1.39%) |
Sep 18, 2003 | 52.01 | 53.05 | 51.92 | 52.80 | 14,529,621 | +0.79(+1.51%) |
Sep 17, 2003 | 51.88 | 52.77 | 51.77 | 52.01 | 15,832,786 | +0.20(+0.38%) |
Sep 16, 2003 | 50.79 | 51.89 | 50.79 | 51.82 | 13,758,420 | +1.03(+2.03%) |
Sep 15, 2003 | 51.48 | 51.63 | 50.73 | 50.79 | 12,729,166 | -0.12(-0.24%) |
Sep 12, 2003 | 50.27 | 51.08 | 50.05 | 50.91 | 12,561,544 | +0.45(+0.89%) |
Sep 11, 2003 | 49.79 | 50.75 | 49.59 | 50.46 | 16,994,814 | +0.05(+0.09%) |
Sep 10, 2003 | 51.07 | 51.08 | 50.28 | 50.41 | 12,759,136 | -0.91(-1.77%) |
Sep 09, 2003 | 51.19 | 51.63 | 51.04 | 51.32 | 14,118,059 | +0.18(+0.36%) |
Sep 08, 2003 | 50.76 | 51.46 | 50.70 | 51.14 | 16,053,727 | +1.23(+2.47%) |
Sep 05, 2003 | 49.93 | 50.65 | 49.79 | 49.90 | 13,759,292 | -0.55(-1.09%) |
Sep 04, 2003 | 49.55 | 50.67 | 49.18 | 50.45 | 17,231,088 | +0.91(+1.83%) |
Sep 03, 2003 | 49.49 | 50.10 | 49.36 | 49.55 | 18,880,474 | +0.33(+0.66%) |
Sep 02, 2003 | 47.29 | 49.33 | 47.23 | 49.22 | 21,617,314 | +2.15(+4.57%) |
Aug 29, 2003 | 47.03 | 47.12 | 46.81 | 47.07 | 7,357,769 | +0.06(+0.13%) |
Aug 28, 2003 | 47.06 | 47.26 | 46.64 | 47.00 | 9,611,780 | -0.06(-0.12%) |
Aug 27, 2003 | 47.06 | 47.36 | 47.00 | 47.06 | 6,680,660 | -0.29(-0.61%) |
Aug 26, 2003 | 46.86 | 47.37 | 46.64 | 47.35 | 9,704,652 | +0.31(+0.66%) |
Aug 25, 2003 | 47.55 | 47.65 | 46.92 | 47.04 | 8,975,095 | -0.58(-1.22%) |
Aug 22, 2003 | 48.35 | 48.62 | 47.61 | 47.62 | 12,954,811 | +0.07(+0.14%) |
Aug 21, 2003 | 47.86 | 48.12 | 47.55 | 47.55 | 9,034,860 | -0.11(-0.24%) |
Aug 20, 2003 | 47.06 | 47.81 | 47.06 | 47.66 | 8,415,774 | +0.11(+0.24%) |
Aug 19, 2003 | 47.69 | 48.10 | 47.38 | 47.55 | 11,009,211 | -0.38(-0.80%) |
Aug 18, 2003 | 47.09 | 48.02 | 47.00 | 47.93 | 11,930,783 | +0.99(+2.12%) |
Aug 15, 2003 | 46.95 | 47.05 | 46.60 | 46.94 | 6,313,878 | +0.13(+0.28%) |
Aug 14, 2003 | 46.49 | 46.92 | 46.31 | 46.81 | 7,950,196 | +0.21(+0.44%) |
Aug 13, 2003 | 46.86 | 47.17 | 46.25 | 46.60 | 8,953,315 | -0.18(-0.38%) |
Aug 12, 2003 | 46.74 | 46.80 | 46.29 | 46.78 | 8,074,780 | +0.28(+0.60%) |
Aug 11, 2003 | 46.41 | 46.77 | 46.07 | 46.50 | 7,424,853 | +0.08(+0.17%) |
Aug 08, 2003 | 46.52 | 46.64 | 46.11 | 46.42 | 8,039,234 | +0.11(+0.24%) |
Aug 07, 2003 | 45.73 | 46.38 | 45.56 | 46.31 | 9,232,278 | +0.54(+1.18%) |
Aug 06, 2003 | 45.74 | 46.30 | 45.18 | 45.77 | 13,019,803 | -0.06(-0.13%) |
Aug 05, 2003 | 46.56 | 46.68 | 45.80 | 45.83 | 12,228,565 | -0.73(-1.58%) |
Aug 04, 2003 | 46.34 | 46.69 | 45.95 | 46.56 | 10,259,442 | -0.08(-0.17%) |
Aug 01, 2003 | 46.57 | 46.64 | 45.94 | 46.64 | 11,282,947 | +0.01(+0.02%) |
Jul 31, 2003 | 46.95 | 47.37 | 46.54 | 46.63 | 14,027,104 | +0.17(+0.36%) |
Jul 30, 2003 | 47.32 | 47.32 | 46.25 | 46.46 | 11,595,191 | -0.48(-1.03%) |
Jul 29, 2003 | 47.38 | 47.57 | 46.83 | 46.95 | 12,689,612 | -0.42(-0.90%) |
Jul 28, 2003 | 48.02 | 48.04 | 47.08 | 47.37 | 11,192,515 | -0.58(-1.21%) |
Jul 25, 2003 | 46.83 | 48.06 | 46.81 | 47.95 | 10,811,270 | +1.17(+2.50%) |
Jul 24, 2003 | 47.61 | 47.63 | 46.78 | 46.78 | 10,209,086 | -0.45(-0.96%) |
Jul 23, 2003 | 47.06 | 47.50 | 46.91 | 47.23 | 9,281,589 | +0.26(+0.55%) |
Jul 22, 2003 | 47.35 | 47.78 | 46.79 | 46.97 | 15,236,352 | -0.37(-0.79%) |
Jul 21, 2003 | 47.75 | 47.88 | 47.18 | 47.35 | 12,259,929 | -0.70(-1.46%) |
Jul 18, 2003 | 48.12 | 48.22 | 47.76 | 48.05 | 14,927,767 | +0.22(+0.47%) |
Jul 17, 2003 | 47.46 | 48.17 | 47.35 | 47.82 | 23,550,194 | -1.96(-3.93%) |
Jul 16, 2003 | 49.93 | 49.95 | 49.27 | 49.78 | 15,398,921 | +0.17(+0.35%) |
Jul 15, 2003 | 49.44 | 49.93 | 49.25 | 49.61 | 13,783,337 | +0.59(+1.19%) |
Jul 14, 2003 | 49.36 | 49.69 | 49.02 | 49.02 | 11,247,750 | +0.30(+0.62%) |
Jul 11, 2003 | 48.27 | 48.94 | 48.04 | 48.72 | 7,901,408 | +0.49(+1.02%) |
Jul 10, 2003 | 48.78 | 48.91 | 47.90 | 48.23 | 13,084,273 | -0.83(-1.68%) |
Jul 09, 2003 | 49.41 | 49.56 | 48.70 | 49.05 | 11,691,199 | -0.45(-0.90%) |
Jul 08, 2003 | 49.41 | 49.79 | 48.89 | 49.50 | 10,234,874 | +0.09(+0.19%) |
Jul 07, 2003 | 48.67 | 49.61 | 48.63 | 49.41 | 13,268,449 | +1.23(+2.55%) |
Jul 03, 2003 | 48.35 | 48.60 | 47.91 | 48.18 | 5,243,850 | -0.45(-0.93%) |
Jul 02, 2003 | 48.18 | 48.72 | 48.06 | 48.63 | 10,471,496 | +0.66(+1.38%) |
Jul 01, 2003 | 46.72 | 48.01 | 46.72 | 47.97 | 10,081,365 | +0.63(+1.32%) |
Jun 30, 2003 | 48.15 | 48.32 | 47.35 | 47.35 | 13,853,906 | -0.53(-1.10%) |
Jun 27, 2003 | 48.29 | 48.58 | 47.76 | 47.88 | 7,898,272 | -0.53(-1.10%) |
Jun 26, 2003 | 48.04 | 48.43 | 47.53 | 48.41 | 11,106,961 | +1.07(+2.25%) |
Jun 25, 2003 | 47.95 | 48.30 | 47.11 | 47.34 | 9,667,015 | -0.65(-1.36%) |
Jun 24, 2003 | 47.61 | 48.31 | 47.55 | 48.00 | 8,821,587 | +0.26(+0.54%) |
Jun 23, 2003 | 48.66 | 48.66 | 47.62 | 47.74 | 10,997,536 | -1.00(-2.05%) |
Jun 20, 2003 | 48.78 | 48.92 | 48.60 | 48.74 | 20,734,946 | +0.21(+0.44%) |
Jun 19, 2003 | 48.75 | 48.95 | 48.50 | 48.52 | 12,679,855 | -0.09(-0.18%) |
Jun 18, 2003 | 48.29 | 48.78 | 47.76 | 48.61 | 10,352,488 | +0.23(+0.47%) |
Jun 17, 2003 | 48.75 | 48.75 | 48.09 | 48.38 | 10,234,525 | -0.11(-0.24%) |
Jun 16, 2003 | 47.69 | 48.52 | 47.38 | 48.50 | 11,312,045 | +1.00(+2.11%) |
Jun 13, 2003 | 48.29 | 48.37 | 47.35 | 47.49 | 9,979,782 | -0.69(-1.43%) |
Jun 12, 2003 | 48.67 | 48.77 | 47.95 | 48.18 | 12,323,179 | -0.01(-0.02%) |
Jun 11, 2003 | 47.49 | 48.29 | 47.23 | 48.19 | 17,103,368 | +1.30(+2.77%) |
Jun 10, 2003 | 47.26 | 47.59 | 46.61 | 46.89 | 15,500,679 | -0.17(-0.35%) |
Jun 09, 2003 | 45.91 | 47.06 | 45.80 | 47.06 | 16,999,694 | +1.12(+2.44%) |
Jun 06, 2003 | 47.20 | 47.77 | 45.82 | 45.94 | 26,416,844 | -1.06(-2.26%) |
Jun 05, 2003 | 48.21 | 48.35 | 46.92 | 47.00 | 26,583,072 | -1.35(-2.79%) |
Jun 04, 2003 | 48.21 | 48.76 | 48.11 | 48.35 | 18,703,966 | +0.25(+0.51%) |
Jun 03, 2003 | 48.39 | 48.92 | 47.77 | 48.11 | 36,776,824 | -2.01(-4.02%) |
Jun 02, 2003 | 51.08 | 51.12 | 50.07 | 50.12 | 13,411,851 | -0.41(-0.81%) |
May 30, 2003 | 50.19 | 50.89 | 50.19 | 50.53 | 10,775,550 | +0.39(+0.78%) |
May 29, 2003 | 50.26 | 50.84 | 50.05 | 50.14 | 12,020,867 | -0.12(-0.24%) |
May 28, 2003 | 50.27 | 50.91 | 50.16 | 50.26 | 11,395,334 | -0.07(-0.14%) |
May 27, 2003 | 48.50 | 50.45 | 48.50 | 50.33 | 12,481,740 | +1.39(+2.85%) |
May 23, 2003 | 49.21 | 49.33 | 48.84 | 48.93 | 9,038,345 | -0.47(-0.95%) |
May 22, 2003 | 49.50 | 49.82 | 49.24 | 49.40 | 10,937,771 | -0.06(-0.12%) |
May 21, 2003 | 49.22 | 49.46 | 48.83 | 49.46 | 11,745,737 | +0.24(+0.48%) |
May 20, 2003 | 49.69 | 50.07 | 48.72 | 49.22 | 12,775,340 | -0.39(-0.79%) |
May 19, 2003 | 50.53 | 50.77 | 49.59 | 49.61 | 12,716,969 | -1.46(-2.85%) |
May 16, 2003 | 51.46 | 51.59 | 51.05 | 51.07 | 11,903,601 | -0.52(-1.01%) |
May 15, 2003 | 51.37 | 51.63 | 51.08 | 51.59 | 12,376,323 | +0.69(+1.35%) |
May 14, 2003 | 51.65 | 51.88 | 50.68 | 50.91 | 13,507,684 | -0.73(-1.42%) |
May 13, 2003 | 50.95 | 51.71 | 50.83 | 51.64 | 15,103,927 | +0.56(+1.10%) |
May 12, 2003 | 50.25 | 51.23 | 49.99 | 51.08 | 14,716,061 | +0.83(+1.66%) |
May 09, 2003 | 49.87 | 50.33 | 49.59 | 50.25 | 10,842,460 | +0.86(+1.74%) |
May 08, 2003 | 49.57 | 49.80 | 49.21 | 49.38 | 12,524,953 | -0.36(-0.73%) |
May 07, 2003 | 49.90 | 50.40 | 49.64 | 49.75 | 11,769,434 | -0.48(-0.95%) |
May 06, 2003 | 49.53 | 50.70 | 49.36 | 50.22 | 12,997,849 | +0.57(+1.14%) |
May 05, 2003 | 50.05 | 50.50 | 49.65 | 49.65 | 13,299,115 | -0.60(-1.20%) |
May 02, 2003 | 48.47 | 50.26 | 48.47 | 50.26 | 14,604,894 | +0.96(+1.96%) |