Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.39 | 42.88 | 41.96 | 42.24 | 864,843 | -0.13(-0.30%) |
Apr 29, 2004 | 43.37 | 43.46 | 41.85 | 42.37 | 1,351,309 | -1.15(-2.65%) |
Apr 28, 2004 | 43.70 | 44.19 | 43.44 | 43.53 | 900,200 | -0.49(-1.11%) |
Apr 27, 2004 | 44.11 | 44.33 | 43.73 | 44.02 | 545,082 | +0.01(+0.01%) |
Apr 26, 2004 | 44.64 | 44.76 | 43.92 | 44.01 | 798,782 | -0.62(-1.39%) |
Apr 23, 2004 | 44.76 | 44.92 | 44.17 | 44.63 | 873,217 | -0.08(-0.19%) |
Apr 22, 2004 | 42.82 | 45.24 | 42.70 | 44.71 | 1,555,850 | +1.67(+3.88%) |
Apr 21, 2004 | 43.88 | 44.17 | 42.15 | 43.04 | 1,823,662 | -0.44(-1.02%) |
Apr 20, 2004 | 44.03 | 44.41 | 43.49 | 43.49 | 665,419 | -0.54(-1.22%) |
Apr 19, 2004 | 44.33 | 44.40 | 43.44 | 44.02 | 709,770 | -0.47(-1.06%) |
Apr 16, 2004 | 44.00 | 44.69 | 43.26 | 44.50 | 939,899 | +0.43(+0.98%) |
Apr 15, 2004 | 43.73 | 44.19 | 43.56 | 44.06 | 768,233 | +0.28(+0.63%) |
Apr 14, 2004 | 43.02 | 44.15 | 42.53 | 43.79 | 780,173 | +0.44(+1.03%) |
Apr 13, 2004 | 44.75 | 44.98 | 43.04 | 43.34 | 1,134,516 | -1.33(-2.97%) |
Apr 12, 2004 | 44.31 | 44.75 | 44.08 | 44.67 | 422,264 | +0.48(+1.09%) |
Apr 08, 2004 | 45.37 | 45.37 | 43.80 | 44.19 | 797,232 | -0.74(-1.64%) |
Apr 07, 2004 | 45.19 | 45.24 | 44.64 | 44.92 | 572,685 | -0.39(-0.87%) |
Apr 06, 2004 | 45.11 | 45.55 | 44.91 | 45.31 | 711,631 | -0.02(-0.04%) |
Apr 05, 2004 | 44.94 | 45.43 | 44.84 | 45.33 | 951,840 | +0.39(+0.88%) |
Apr 02, 2004 | 45.04 | 45.10 | 44.48 | 44.94 | 1,080,861 | +0.06(+0.14%) |
Apr 01, 2004 | 44.48 | 45.03 | 43.97 | 44.88 | 811,808 | +0.46(+1.05%) |
Mar 31, 2004 | 44.56 | 44.77 | 44.08 | 44.41 | 965,021 | +0.11(+0.25%) |
Mar 30, 2004 | 44.08 | 44.46 | 43.65 | 44.30 | 519,030 | +0.26(+0.59%) |
Mar 29, 2004 | 44.20 | 44.66 | 43.98 | 44.04 | 617,967 | +0.12(+0.26%) |
Mar 26, 2004 | 43.75 | 44.24 | 43.37 | 43.93 | 854,764 | -0.02(-0.04%) |
Mar 25, 2004 | 43.86 | 44.11 | 43.53 | 43.95 | 633,629 | +0.25(+0.58%) |
Mar 24, 2004 | 43.70 | 43.95 | 43.39 | 43.70 | 1,068,145 | -0.01(-0.01%) |
Mar 23, 2004 | 43.75 | 44.11 | 43.48 | 43.70 | 856,780 | +0.23(+0.53%) |
Mar 22, 2004 | 43.93 | 43.93 | 43.30 | 43.47 | 918,344 | -0.45(-1.03%) |
Mar 19, 2004 | 44.69 | 44.93 | 43.88 | 43.92 | 647,896 | -0.35(-0.79%) |
Mar 18, 2004 | 44.73 | 44.73 | 43.56 | 44.27 | 706,824 | -0.34(-0.75%) |
Mar 17, 2004 | 43.57 | 44.81 | 43.53 | 44.60 | 928,579 | +1.29(+2.98%) |
Mar 16, 2004 | 43.21 | 43.50 | 43.01 | 43.31 | 878,335 | +0.25(+0.57%) |
Mar 15, 2004 | 43.85 | 44.14 | 42.95 | 43.07 | 594,706 | -0.75(-1.71%) |
Mar 12, 2004 | 43.30 | 44.17 | 43.06 | 43.82 | 1,020,692 | +0.77(+1.80%) |
Mar 11, 2004 | 44.17 | 44.42 | 43.04 | 43.04 | 1,538,172 | -1.12(-2.53%) |
Mar 10, 2004 | 45.33 | 45.69 | 44.11 | 44.16 | 648,051 | -1.12(-2.46%) |
Mar 09, 2004 | 45.85 | 46.04 | 45.10 | 45.28 | 869,030 | -0.74(-1.60%) |
Mar 08, 2004 | 47.10 | 47.10 | 45.96 | 46.01 | 522,907 | -1.05(-2.23%) |
Mar 05, 2004 | 46.40 | 47.35 | 46.15 | 47.06 | 1,300,445 | +0.55(+1.19%) |
Mar 04, 2004 | 46.84 | 46.84 | 46.28 | 46.51 | 772,575 | -0.34(-0.72%) |
Mar 03, 2004 | 46.70 | 47.04 | 46.03 | 46.84 | 519,340 | +0.14(+0.29%) |
Mar 02, 2004 | 47.46 | 47.46 | 46.58 | 46.71 | 1,286,798 | -0.92(-1.92%) |
Mar 01, 2004 | 47.01 | 47.65 | 46.84 | 47.62 | 986,421 | +0.59(+1.25%) |
Feb 27, 2004 | 47.02 | 47.30 | 46.57 | 47.04 | 1,084,737 | +0.18(+0.39%) |
Feb 26, 2004 | 45.28 | 47.15 | 45.22 | 46.86 | 1,312,230 | +1.61(+3.56%) |
Feb 25, 2004 | 45.45 | 45.45 | 44.21 | 45.24 | 1,064,578 | -0.10(-0.21%) |
Feb 24, 2004 | 45.38 | 46.20 | 45.20 | 45.34 | 998,207 | +0.07(+0.16%) |
Feb 23, 2004 | 46.01 | 46.04 | 45.20 | 45.27 | 978,512 | -0.73(-1.58%) |
Feb 20, 2004 | 46.36 | 46.66 | 45.72 | 46.00 | 532,831 | -0.34(-0.72%) |
Feb 19, 2004 | 46.78 | 46.91 | 46.27 | 46.33 | 434,205 | -0.21(-0.44%) |
Feb 18, 2004 | 46.84 | 46.86 | 46.34 | 46.54 | 675,809 | -0.30(-0.63%) |
Feb 17, 2004 | 46.75 | 47.15 | 46.44 | 46.84 | 687,595 | +0.08(+0.18%) |
Feb 13, 2004 | 47.57 | 47.57 | 46.49 | 46.75 | 639,367 | -0.77(-1.63%) |
Feb 12, 2004 | 47.67 | 48.00 | 47.22 | 47.53 | 743,576 | -0.11(-0.23%) |
Feb 11, 2004 | 47.42 | 47.84 | 46.55 | 47.64 | 971,999 | +0.23(+0.48%) |
Feb 10, 2004 | 47.29 | 47.55 | 46.95 | 47.41 | 457,311 | +0.17(+0.35%) |
Feb 09, 2004 | 48.02 | 48.02 | 46.99 | 47.24 | 888,260 | -0.17(-0.35%) |
Feb 06, 2004 | 47.12 | 47.69 | 46.84 | 47.41 | 831,193 | +0.32(+0.68%) |
Feb 05, 2004 | 47.20 | 47.59 | 46.91 | 47.09 | 1,012,628 | +0.05(+0.10%) |
Feb 04, 2004 | 46.91 | 47.65 | 46.83 | 47.04 | 1,358,597 | -0.23(-0.49%) |
Feb 03, 2004 | 49.01 | 49.42 | 47.07 | 47.27 | 2,852,108 | -1.03(-2.12%) |
Feb 02, 2004 | 48.82 | 49.07 | 47.76 | 48.30 | 1,071,556 | -0.68(-1.38%) |
Jan 30, 2004 | 48.17 | 49.18 | 47.89 | 48.98 | 1,198,096 | +0.53(+1.09%) |
Jan 29, 2004 | 48.17 | 48.66 | 47.59 | 48.45 | 1,176,696 | +0.37(+0.78%) |
Jan 28, 2004 | 49.91 | 49.98 | 47.87 | 48.07 | 1,316,727 | -1.84(-3.68%) |
Jan 27, 2004 | 50.56 | 50.80 | 49.83 | 49.91 | 1,157,002 | -0.72(-1.43%) |
Jan 26, 2004 | 50.40 | 50.88 | 50.36 | 50.63 | 671,932 | +0.23(+0.45%) |
Jan 23, 2004 | 50.56 | 50.96 | 49.93 | 50.41 | 894,773 | -0.52(-1.01%) |
Jan 22, 2004 | 51.03 | 51.23 | 50.77 | 50.92 | 996,656 | -0.26(-0.52%) |
Jan 21, 2004 | 49.33 | 51.59 | 49.33 | 51.19 | 1,088,769 | +1.82(+3.70%) |
Jan 20, 2004 | 49.20 | 49.61 | 49.09 | 49.36 | 865,464 | -0.16(-0.33%) |
Jan 16, 2004 | 49.04 | 49.65 | 48.98 | 49.52 | 1,150,023 | +0.69(+1.41%) |
Jan 15, 2004 | 48.40 | 48.95 | 48.13 | 48.84 | 1,006,891 | +0.44(+0.91%) |
Jan 14, 2004 | 47.05 | 48.43 | 47.05 | 48.40 | 908,729 | +1.48(+3.15%) |
Jan 13, 2004 | 46.91 | 47.02 | 46.51 | 46.92 | 635,645 | -0.09(-0.19%) |
Jan 12, 2004 | 47.40 | 47.54 | 45.95 | 47.01 | 475,144 | -0.26(-0.56%) |
Jan 09, 2004 | 46.93 | 47.84 | 46.93 | 47.27 | 809,948 | +0.34(+0.73%) |
Jan 08, 2004 | 46.58 | 47.22 | 46.04 | 46.93 | 976,341 | +0.35(+0.76%) |
Jan 07, 2004 | 46.37 | 46.77 | 46.14 | 46.58 | 745,127 | +0.21(+0.46%) |
Jan 06, 2004 | 46.43 | 46.71 | 46.08 | 46.37 | 508,175 | -0.21(-0.44%) |
Jan 05, 2004 | 46.59 | 46.72 | 45.88 | 46.57 | 877,404 | +0.67(+1.46%) |
Jan 02, 2004 | 47.00 | 47.17 | 45.77 | 45.90 | 454,985 | -0.95(-2.02%) |
Dec 31, 2003 | 46.98 | 46.98 | 46.32 | 46.85 | 491,427 | +0.03(+0.07%) |
Dec 30, 2003 | 46.88 | 46.88 | 46.59 | 46.82 | 376,518 | -0.05(-0.10%) |
Dec 29, 2003 | 46.43 | 47.07 | 46.30 | 46.86 | 489,721 | +0.50(+1.09%) |
Dec 26, 2003 | 46.20 | 46.45 | 46.15 | 46.36 | 90,252 | +0.22(+0.48%) |
Dec 24, 2003 | 46.52 | 46.52 | 45.96 | 46.14 | 176,783 | -0.38(-0.82%) |
Dec 23, 2003 | 46.43 | 46.61 | 46.11 | 46.52 | 642,778 | +0.19(+0.40%) |
Dec 22, 2003 | 45.79 | 46.43 | 45.73 | 46.33 | 295,569 | +0.48(+1.04%) |
Dec 19, 2003 | 46.36 | 46.36 | 45.64 | 45.86 | 842,823 | -0.44(-0.95%) |
Dec 18, 2003 | 45.14 | 46.27 | 45.14 | 46.29 | 991,228 | +1.30(+2.90%) |
Dec 17, 2003 | 44.89 | 45.04 | 44.28 | 44.99 | 1,005,650 | +0.10(+0.22%) |
Dec 16, 2003 | 43.46 | 45.14 | 42.76 | 44.89 | 2,313,073 | +1.49(+3.43%) |
Dec 15, 2003 | 44.17 | 44.17 | 43.36 | 43.41 | 787,152 | +0.19(+0.45%) |
Dec 12, 2003 | 43.30 | 43.37 | 43.04 | 43.21 | 623,704 | -0.21(-0.49%) |
Dec 11, 2003 | 42.89 | 43.53 | 42.89 | 43.42 | 602,459 | +0.60(+1.40%) |
Dec 10, 2003 | 43.43 | 43.44 | 42.54 | 42.82 | 954,786 | -0.58(-1.34%) |
Dec 09, 2003 | 43.72 | 44.08 | 43.43 | 43.41 | 801,729 | -0.32(-0.72%) |
Dec 08, 2003 | 43.01 | 43.72 | 42.94 | 43.72 | 652,548 | +0.61(+1.42%) |
Dec 05, 2003 | 43.35 | 43.35 | 42.95 | 43.11 | 753,656 | -0.32(-0.74%) |
Dec 04, 2003 | 43.88 | 43.88 | 43.29 | 43.43 | 680,306 | -0.44(-1.00%) |
Dec 03, 2003 | 44.34 | 44.48 | 43.82 | 43.87 | 867,015 | -0.33(-0.74%) |
Dec 02, 2003 | 44.24 | 44.50 | 43.86 | 44.20 | 539,034 | -0.17(-0.38%) |
Dec 01, 2003 | 44.28 | 44.44 | 44.02 | 44.37 | 481,347 | +0.31(+0.70%) |
Nov 28, 2003 | 43.91 | 44.23 | 43.91 | 44.06 | 121,112 | +0.19(+0.44%) |
Nov 26, 2003 | 44.03 | 44.09 | 43.37 | 43.86 | 440,718 | -0.29(-0.66%) |
Nov 25, 2003 | 44.19 | 44.41 | 43.81 | 44.15 | 544,617 | -0.03(-0.07%) |
Nov 24, 2003 | 43.14 | 44.32 | 43.13 | 44.19 | 1,062,097 | +1.40(+3.27%) |
Nov 21, 2003 | 42.85 | 42.98 | 42.68 | 42.79 | 773,195 | +0.02(+0.05%) |
Nov 20, 2003 | 42.66 | 43.17 | 42.35 | 42.77 | 711,476 | -0.24(-0.57%) |
Nov 19, 2003 | 43.04 | 43.30 | 42.46 | 43.01 | 1,050,311 | +0.15(+0.35%) |
Nov 18, 2003 | 42.99 | 43.01 | 42.63 | 42.86 | 1,196,856 | -0.02(-0.05%) |
Nov 17, 2003 | 42.66 | 43.24 | 42.50 | 42.88 | 1,270,050 | -0.46(-1.07%) |
Nov 14, 2003 | 43.82 | 44.02 | 43.34 | 43.35 | 1,160,103 | -0.47(-1.07%) |
Nov 13, 2003 | 43.33 | 43.85 | 43.14 | 43.82 | 1,305,252 | +0.48(+1.12%) |
Nov 12, 2003 | 43.67 | 43.67 | 43.13 | 43.33 | 1,051,552 | -0.27(-0.62%) |
Nov 11, 2003 | 42.90 | 43.84 | 42.97 | 43.61 | 1,400,002 | +0.70(+1.64%) |
Nov 10, 2003 | 44.96 | 44.96 | 42.82 | 42.90 | 2,762,631 | -2.06(-4.58%) |
Nov 07, 2003 | 44.95 | 45.30 | 44.66 | 44.96 | 748,849 | +0.14(+0.32%) |
Nov 06, 2003 | 45.24 | 45.46 | 44.55 | 44.82 | 1,217,325 | -0.29(-0.64%) |
Nov 05, 2003 | 45.42 | 45.26 | 44.60 | 45.11 | 1,843,666 | -0.13(-0.29%) |
Nov 04, 2003 | 45.42 | 45.48 | 45.07 | 45.24 | 1,543,289 | -0.30(-0.67%) |
Nov 03, 2003 | 45.63 | 45.70 | 45.52 | 45.54 | 848,251 | +0.10(+0.21%) |
Oct 31, 2003 | 46.11 | 46.11 | 45.44 | 45.44 | 779,398 | -0.64(-1.39%) |
Oct 30, 2003 | 45.78 | 46.30 | 45.58 | 46.08 | 1,221,667 | +0.50(+1.10%) |
Oct 29, 2003 | 44.80 | 45.66 | 44.66 | 45.58 | 1,113,891 | +0.79(+1.76%) |
Oct 28, 2003 | 44.16 | 44.80 | 44.03 | 44.79 | 777,072 | +0.82(+1.86%) |
Oct 27, 2003 | 43.61 | 44.20 | 43.61 | 43.97 | 528,800 | +0.37(+0.84%) |
Oct 24, 2003 | 43.15 | 43.91 | 42.84 | 43.61 | 786,221 | +0.45(+1.05%) |
Oct 23, 2003 | 42.44 | 43.45 | 42.44 | 43.15 | 2,023,862 | +0.72(+1.69%) |
Oct 22, 2003 | 42.60 | 44.17 | 42.30 | 42.44 | 2,760,925 | -2.64(-5.85%) |
Oct 21, 2003 | 45.85 | 45.85 | 45.08 | 45.08 | 927,648 | -0.86(-1.88%) |
Oct 20, 2003 | 46.09 | 46.69 | 45.93 | 45.94 | 812,739 | -0.36(-0.78%) |
Oct 17, 2003 | 46.16 | 46.56 | 46.16 | 46.30 | 825,920 | +0.12(+0.25%) |
Oct 16, 2003 | 46.08 | 46.40 | 45.49 | 46.18 | 1,496,147 | -0.21(-0.46%) |
Oct 15, 2003 | 46.48 | 46.91 | 46.31 | 46.40 | 1,867,082 | +0.05(+0.10%) |
Oct 14, 2003 | 46.40 | 46.40 | 46.20 | 46.35 | 472,508 | -0.01(-0.03%) |
Oct 13, 2003 | 45.56 | 46.37 | 45.56 | 46.37 | 674,879 | +0.92(+2.03%) |
Oct 10, 2003 | 45.49 | 45.65 | 45.24 | 45.44 | 653,168 | -0.06(-0.13%) |
Oct 09, 2003 | 45.46 | 45.78 | 45.35 | 45.50 | 903,922 | +0.17(+0.37%) |
Oct 08, 2003 | 45.10 | 45.39 | 45.08 | 45.33 | 1,055,894 | +0.29(+0.64%) |
Oct 07, 2003 | 45.01 | 45.12 | 44.53 | 45.04 | 618,587 | +0.03(+0.07%) |
Oct 06, 2003 | 44.86 | 44.99 | 44.61 | 45.01 | 596,256 | +0.15(+0.33%) |
Oct 03, 2003 | 44.82 | 45.14 | 44.73 | 44.86 | 963,160 | +0.17(+0.37%) |
Oct 02, 2003 | 44.50 | 44.85 | 44.38 | 44.70 | 769,008 | +0.23(+0.52%) |
Oct 01, 2003 | 43.70 | 44.53 | 43.70 | 44.46 | 733,496 | +0.76(+1.74%) |
Sep 30, 2003 | 43.57 | 43.90 | 43.04 | 43.70 | 878,490 | +0.06(+0.15%) |
Sep 29, 2003 | 43.83 | 43.98 | 43.37 | 43.64 | 644,174 | -0.16(-0.37%) |
Sep 26, 2003 | 44.01 | 44.28 | 43.72 | 43.80 | 847,165 | -0.21(-0.48%) |
Sep 25, 2003 | 44.22 | 44.38 | 43.90 | 44.01 | 740,475 | -0.21(-0.48%) |
Sep 24, 2003 | 44.56 | 44.69 | 44.11 | 44.22 | 886,244 | -0.32(-0.71%) |
Sep 23, 2003 | 44.31 | 44.71 | 44.31 | 44.54 | 830,727 | +0.23(+0.52%) |
Sep 22, 2003 | 44.76 | 44.80 | 44.25 | 44.31 | 535,778 | -0.45(-1.01%) |
Sep 19, 2003 | 44.72 | 44.93 | 44.51 | 44.76 | 637,971 | -0.38(-0.84%) |
Sep 18, 2003 | 44.91 | 45.13 | 44.83 | 45.14 | 954,631 | +0.23(+0.52%) |
Sep 17, 2003 | 45.07 | 45.10 | 44.74 | 44.91 | 1,007,046 | -0.20(-0.44%) |
Sep 16, 2003 | 44.50 | 45.13 | 44.49 | 45.11 | 913,071 | +0.55(+1.23%) |
Sep 15, 2003 | 44.04 | 44.81 | 44.04 | 44.56 | 810,103 | +0.63(+1.44%) |
Sep 12, 2003 | 42.90 | 44.01 | 42.82 | 43.93 | 664,179 | +0.86(+2.01%) |
Sep 11, 2003 | 43.53 | 43.75 | 42.72 | 43.06 | 1,336,887 | -0.23(-0.54%) |
Sep 10, 2003 | 44.01 | 44.13 | 43.14 | 43.30 | 1,486,688 | -0.72(-1.63%) |
Sep 09, 2003 | 45.01 | 45.01 | 43.96 | 44.01 | 1,017,281 | -1.16(-2.57%) |
Sep 08, 2003 | 45.11 | 45.61 | 45.11 | 45.17 | 571,910 | +0.06(+0.13%) |
Sep 05, 2003 | 45.10 | 45.61 | 44.74 | 45.11 | 751,640 | +0.01(+0.01%) |
Sep 04, 2003 | 46.33 | 46.33 | 44.89 | 45.11 | 1,677,583 | -1.21(-2.62%) |
Sep 03, 2003 | 45.49 | 46.40 | 45.36 | 46.32 | 1,046,124 | +0.98(+2.16%) |
Sep 02, 2003 | 45.01 | 45.37 | 44.68 | 45.34 | 1,189,412 | +0.47(+1.05%) |
Aug 29, 2003 | 45.12 | 45.12 | 44.56 | 44.87 | 990,763 | -0.25(-0.56%) |
Aug 28, 2003 | 45.08 | 45.40 | 44.80 | 45.12 | 1,200,577 | +0.05(+0.11%) |
Aug 27, 2003 | 44.40 | 45.12 | 44.14 | 45.07 | 752,725 | +0.78(+1.76%) |
Aug 26, 2003 | 44.37 | 44.44 | 43.48 | 44.29 | 1,188,792 | -0.11(-0.25%) |
Aug 25, 2003 | 44.58 | 44.68 | 44.20 | 44.40 | 924,237 | -0.20(-0.45%) |
Aug 22, 2003 | 45.13 | 45.14 | 44.59 | 44.60 | 813,049 | -0.51(-1.13%) |
Aug 21, 2003 | 45.01 | 45.17 | 44.82 | 45.11 | 1,247,254 | +0.14(+0.30%) |
Aug 20, 2003 | 44.88 | 45.01 | 44.68 | 44.97 | 687,440 | +0.08(+0.17%) |
Aug 19, 2003 | 44.98 | 45.01 | 44.59 | 44.89 | 725,898 | -0.07(-0.16%) |
Aug 18, 2003 | 44.46 | 45.08 | 44.35 | 44.97 | 979,598 | +0.84(+1.91%) |
Aug 15, 2003 | 44.37 | 44.37 | 43.79 | 44.12 | 356,668 | -0.11(-0.25%) |
Aug 14, 2003 | 43.59 | 44.44 | 43.14 | 44.23 | 650,842 | +0.52(+1.19%) |
Aug 13, 2003 | 44.01 | 44.01 | 43.24 | 43.71 | 679,531 | -0.32(-0.73%) |
Aug 12, 2003 | 43.37 | 44.09 | 43.13 | 44.03 | 679,531 | +0.46(+1.07%) |
Aug 11, 2003 | 43.49 | 43.68 | 42.68 | 43.57 | 805,295 | +0.08(+0.18%) |
Aug 08, 2003 | 43.17 | 43.57 | 42.99 | 43.49 | 641,383 | +0.32(+0.75%) |
Aug 07, 2003 | 42.59 | 43.33 | 42.41 | 43.17 | 1,090,320 | +0.57(+1.35%) |
Aug 06, 2003 | 42.10 | 42.85 | 41.75 | 42.59 | 983,940 | +0.36(+0.86%) |
Aug 05, 2003 | 42.89 | 42.92 | 42.13 | 42.23 | 985,335 | -0.72(-1.68%) |
Aug 04, 2003 | 42.53 | 43.21 | 41.85 | 42.95 | 1,200,577 | +0.63(+1.48%) |
Aug 01, 2003 | 41.83 | 42.50 | 41.41 | 42.33 | 2,239,724 | +0.55(+1.33%) |
Jul 31, 2003 | 42.30 | 42.52 | 41.70 | 41.77 | 1,218,256 | -0.44(-1.05%) |
Jul 30, 2003 | 42.70 | 42.80 | 42.22 | 42.22 | 1,136,532 | -0.44(-1.03%) |
Jul 29, 2003 | 42.53 | 42.95 | 41.66 | 42.66 | 1,622,532 | +0.38(+0.90%) |
Jul 28, 2003 | 42.11 | 42.44 | 41.64 | 42.28 | 997,896 | +0.41(+0.99%) |
Jul 25, 2003 | 40.60 | 41.92 | 40.54 | 41.86 | 1,150,489 | +1.36(+3.36%) |
Jul 24, 2003 | 42.53 | 42.56 | 40.34 | 40.50 | 1,701,309 | -2.02(-4.76%) |
Jul 23, 2003 | 41.53 | 42.54 | 41.51 | 42.53 | 810,413 | +0.70(+1.68%) |
Jul 22, 2003 | 41.59 | 41.92 | 41.21 | 41.83 | 583,540 | +0.60(+1.45%) |
Jul 21, 2003 | 41.31 | 41.53 | 40.94 | 41.23 | 791,339 | -0.05(-0.11%) |
Jul 18, 2003 | 41.41 | 41.64 | 40.99 | 41.27 | 866,549 | -0.07(-0.17%) |
Jul 17, 2003 | 41.37 | 41.83 | 41.08 | 41.34 | 792,579 | -0.12(-0.30%) |
Jul 16, 2003 | 41.85 | 42.32 | 41.34 | 41.46 | 812,429 | -0.28(-0.66%) |
Jul 15, 2003 | 42.66 | 43.07 | 41.66 | 41.74 | 1,922,754 | -0.77(-1.81%) |
Jul 14, 2003 | 41.63 | 43.12 | 41.59 | 42.51 | 1,435,513 | +1.20(+2.90%) |
Jul 11, 2003 | 41.18 | 41.48 | 41.14 | 41.31 | 1,394,419 | +0.13(+0.31%) |
Jul 10, 2003 | 40.88 | 41.30 | 40.85 | 41.18 | 1,051,707 | +0.14(+0.35%) |
Jul 09, 2003 | 41.27 | 41.35 | 40.92 | 41.04 | 691,472 | -0.23(-0.56%) |
Jul 08, 2003 | 41.09 | 41.37 | 40.92 | 41.27 | 691,316 | +0.05(+0.13%) |
Jul 07, 2003 | 40.66 | 41.26 | 40.40 | 41.22 | 1,171,734 | +0.66(+1.62%) |
Jul 03, 2003 | 40.72 | 40.74 | 40.14 | 40.56 | 530,971 | -0.32(-0.79%) |
Jul 02, 2003 | 40.80 | 40.94 | 40.60 | 40.88 | 617,502 | +0.02(+0.05%) |
Jul 01, 2003 | 41.01 | 41.05 | 40.17 | 40.86 | 1,477,848 | -0.21(-0.52%) |
Jun 30, 2003 | 41.05 | 41.46 | 40.66 | 41.08 | 794,285 | +0.16(+0.39%) |
Jun 27, 2003 | 41.11 | 41.26 | 40.81 | 40.92 | 893,997 | -0.28(-0.69%) |
Jun 26, 2003 | 40.73 | 41.31 | 40.73 | 41.20 | 733,807 | +0.50(+1.24%) |
Jun 25, 2003 | 40.88 | 41.23 | 40.65 | 40.70 | 1,010,147 | -0.18(-0.44%) |
Jun 24, 2003 | 40.53 | 41.08 | 40.46 | 40.88 | 970,138 | +0.32(+0.78%) |
Jun 23, 2003 | 40.64 | 40.82 | 40.34 | 40.56 | 942,225 | -0.07(-0.17%) |
Jun 20, 2003 | 40.95 | 41.05 | 40.41 | 40.63 | 1,211,743 | +0.08(+0.21%) |
Jun 19, 2003 | 41.14 | 41.51 | 40.24 | 40.55 | 1,034,804 | -0.69(-1.67%) |
Jun 18, 2003 | 41.97 | 42.01 | 40.98 | 41.24 | 1,187,861 | -0.79(-1.89%) |
Jun 17, 2003 | 41.98 | 42.34 | 41.84 | 42.03 | 877,094 | +0.10(+0.23%) |
Jun 16, 2003 | 41.14 | 41.94 | 40.77 | 41.94 | 688,370 | +1.17(+2.86%) |
Jun 13, 2003 | 41.34 | 41.37 | 40.34 | 40.77 | 1,159,793 | -0.41(-1.00%) |
Jun 12, 2003 | 40.12 | 41.23 | 40.12 | 41.18 | 2,228,558 | +1.16(+2.90%) |
Jun 11, 2003 | 38.69 | 40.08 | 38.50 | 40.02 | 1,344,330 | +1.33(+3.43%) |
Jun 10, 2003 | 38.18 | 38.82 | 38.01 | 38.69 | 758,308 | +0.61(+1.61%) |
Jun 09, 2003 | 38.43 | 38.53 | 37.81 | 38.08 | 1,323,706 | -0.42(-1.09%) |
Jun 06, 2003 | 38.18 | 39.16 | 36.55 | 38.50 | 2,018,124 | +0.97(+2.58%) |
Jun 05, 2003 | 37.56 | 37.80 | 37.01 | 37.53 | 1,345,261 | -0.03(-0.07%) |
Jun 04, 2003 | 37.78 | 37.80 | 37.25 | 37.56 | 1,020,847 | -0.23(-0.61%) |
Jun 03, 2003 | 37.27 | 37.95 | 36.88 | 37.79 | 1,693,866 | +0.99(+2.70%) |
Jun 02, 2003 | 36.85 | 37.25 | 36.71 | 36.80 | 657,666 | +0.10(+0.28%) |
May 30, 2003 | 36.13 | 37.05 | 36.01 | 36.69 | 1,348,982 | +0.97(+2.73%) |
May 29, 2003 | 35.40 | 37.09 | 35.40 | 35.72 | 2,062,475 | +0.60(+1.71%) |
May 28, 2003 | 33.92 | 35.29 | 33.92 | 35.12 | 1,504,366 | +0.64(+1.87%) |
May 27, 2003 | 33.64 | 34.60 | 33.41 | 34.47 | 1,064,888 | +0.81(+2.39%) |
May 23, 2003 | 33.64 | 33.92 | 33.46 | 33.67 | 664,334 | -0.06(-0.19%) |
May 22, 2003 | 33.24 | 33.85 | 32.97 | 33.73 | 956,027 | +0.72(+2.19%) |
May 21, 2003 | 33.21 | 33.43 | 32.95 | 33.01 | 1,237,795 | -0.47(-1.41%) |
May 20, 2003 | 33.50 | 33.78 | 32.98 | 33.48 | 1,276,873 | +0.24(+0.72%) |
May 19, 2003 | 33.87 | 33.87 | 32.93 | 33.24 | 1,139,789 | -0.79(-2.31%) |
May 16, 2003 | 34.18 | 34.41 | 33.67 | 34.03 | 1,125,212 | -0.49(-1.42%) |
May 15, 2003 | 34.50 | 34.82 | 34.31 | 34.52 | 656,425 | +0.12(+0.36%) |
May 14, 2003 | 34.98 | 35.08 | 34.18 | 34.40 | 859,106 | -0.55(-1.59%) |
May 13, 2003 | 35.39 | 35.39 | 34.77 | 34.95 | 1,261,056 | -0.54(-1.51%) |
May 12, 2003 | 34.42 | 35.59 | 34.37 | 35.49 | 1,763,804 | +1.07(+3.11%) |
May 09, 2003 | 34.24 | 34.63 | 34.18 | 34.42 | 1,275,323 | +0.29(+0.85%) |
May 08, 2003 | 34.26 | 34.60 | 33.89 | 34.13 | 1,070,936 | -0.23(-0.66%) |
May 07, 2003 | 34.57 | 34.58 | 34.11 | 34.35 | 1,104,587 | -0.28(-0.80%) |
May 06, 2003 | 34.18 | 35.07 | 34.09 | 34.63 | 1,259,815 | +0.45(+1.30%) |
May 05, 2003 | 34.53 | 34.70 | 34.05 | 34.18 | 759,083 | -0.45(-1.29%) |
May 02, 2003 | 34.00 | 34.98 | 33.95 | 34.63 | 1,019,607 | +0.64(+1.90%) |