Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 55.30 | 55.75 | 54.20 | 54.30 | 2,560 | -1.50(-2.69%) |
Apr 29, 2004 | 56.05 | 56.15 | 55.65 | 55.80 | 5,360 | -0.25(-0.45%) |
Apr 28, 2004 | 57.25 | 57.30 | 56.05 | 56.05 | 18,860 | -1.70(-2.94%) |
Apr 27, 2004 | 56.75 | 58.25 | 56.75 | 57.75 | 37,580 | +1.45(+2.58%) |
Apr 26, 2004 | 55.50 | 56.70 | 55.45 | 56.30 | 7,860 | +0.55(+0.99%) |
Apr 23, 2004 | 55.75 | 56.00 | 55.45 | 55.75 | 9,380 | +0.25(+0.45%) |
Apr 22, 2004 | 54.90 | 55.90 | 54.90 | 55.50 | 6,360 | +0.50(+0.91%) |
Apr 21, 2004 | 55.00 | 55.25 | 54.90 | 55.00 | 4,100 | +0.50(+0.92%) |
Apr 20, 2004 | 55.30 | 55.35 | 54.45 | 54.50 | 5,280 | -0.55(-1.00%) |
Apr 19, 2004 | 54.75 | 55.45 | 54.50 | 55.05 | 4,540 | -0.05(-0.09%) |
Apr 16, 2004 | 55.45 | 55.45 | 55.00 | 55.10 | 5,420 | -0.25(-0.45%) |
Apr 15, 2004 | 54.75 | 55.60 | 54.40 | 55.35 | 5,700 | +0.80(+1.47%) |
Apr 14, 2004 | 54.00 | 54.55 | 53.25 | 54.55 | 9,840 | +0.20(+0.37%) |
Apr 13, 2004 | 54.25 | 55.15 | 53.75 | 54.35 | 8,040 | -0.15(-0.28%) |
Apr 12, 2004 | 55.25 | 55.25 | 54.25 | 54.50 | 2,500 | -1.00(-1.80%) |
Apr 08, 2004 | 55.35 | 55.85 | 55.20 | 55.50 | 5,640 | +0.40(+0.73%) |
Apr 07, 2004 | 54.05 | 55.25 | 54.05 | 55.10 | 2,420 | +1.05(+1.94%) |
Apr 06, 2004 | 53.75 | 54.95 | 53.30 | 54.05 | 4,460 | +0.05(+0.09%) |
Apr 05, 2004 | 53.50 | 54.30 | 53.00 | 54.00 | 3,140 | +0.40(+0.75%) |
Apr 02, 2004 | 53.55 | 53.85 | 53.05 | 53.60 | 7,520 | +0.05(+0.09%) |
Apr 01, 2004 | 53.55 | 54.25 | 53.45 | 53.55 | 10,700 | +0.05(+0.09%) |
Mar 31, 2004 | 53.55 | 53.90 | 53.45 | 53.50 | 6,040 | -0.30(-0.56%) |
Mar 30, 2004 | 53.40 | 53.85 | 53.00 | 53.80 | 6,020 | +0.40(+0.75%) |
Mar 29, 2004 | 52.75 | 53.40 | 52.20 | 53.40 | 11,140 | +0.90(+1.71%) |
Mar 26, 2004 | 52.70 | 52.70 | 51.85 | 52.50 | 26,160 | -1.85(-3.40%) |
Mar 25, 2004 | 55.10 | 55.10 | 54.20 | 54.35 | 51,620 | -0.85(-1.54%) |
Mar 24, 2004 | 56.25 | 56.25 | 55.10 | 55.20 | 6,560 | -1.05(-1.87%) |
Mar 23, 2004 | 56.50 | 56.60 | 56.00 | 56.25 | 3,440 | +0.00(+0.00%) |
Mar 22, 2004 | 57.35 | 57.35 | 56.05 | 56.25 | 2,640 | -0.95(-1.66%) |
Mar 19, 2004 | 57.00 | 57.35 | 56.95 | 57.20 | 2,400 | -0.15(-0.26%) |
Mar 18, 2004 | 58.10 | 58.10 | 57.10 | 57.35 | 7,160 | -0.40(-0.69%) |
Mar 17, 2004 | 57.40 | 58.30 | 57.25 | 57.75 | 11,820 | +0.85(+1.49%) |
Mar 16, 2004 | 56.50 | 57.15 | 56.50 | 56.90 | 6,340 | +0.75(+1.34%) |
Mar 15, 2004 | 57.25 | 57.65 | 55.95 | 56.15 | 23,820 | +0.65(+1.17%) |
Mar 12, 2004 | 56.00 | 56.15 | 54.30 | 55.50 | 25,140 | +0.00(+0.00%) |
Mar 11, 2004 | 55.60 | 56.90 | 55.35 | 55.50 | 17,740 | -0.10(-0.18%) |
Mar 10, 2004 | 55.50 | 57.10 | 55.50 | 55.60 | 24,720 | +0.35(+0.63%) |
Mar 09, 2004 | 55.00 | 55.50 | 54.95 | 55.25 | 3,920 | +0.05(+0.09%) |
Mar 08, 2004 | 55.45 | 55.50 | 54.90 | 55.20 | 5,920 | -0.20(-0.36%) |
Mar 05, 2004 | 53.75 | 56.00 | 53.75 | 55.40 | 24,840 | +2.05(+3.84%) |
Mar 04, 2004 | 53.50 | 53.50 | 53.00 | 53.35 | 7,180 | -0.10(-0.19%) |
Mar 03, 2004 | 54.25 | 54.25 | 53.00 | 53.45 | 4,140 | -0.70(-1.29%) |
Mar 02, 2004 | 53.75 | 54.45 | 53.40 | 54.15 | 8,500 | +0.40(+0.74%) |
Mar 01, 2004 | 53.25 | 53.75 | 52.80 | 53.75 | 14,460 | +0.85(+1.61%) |
Feb 27, 2004 | 52.75 | 53.20 | 52.50 | 52.90 | 10,540 | +0.25(+0.47%) |
Feb 26, 2004 | 52.40 | 52.75 | 51.75 | 52.65 | 14,540 | +0.25(+0.48%) |
Feb 25, 2004 | 53.25 | 53.25 | 52.00 | 52.40 | 7,620 | -0.85(-1.60%) |
Feb 24, 2004 | 53.25 | 53.25 | 52.65 | 53.25 | 8,120 | -0.05(-0.09%) |
Feb 23, 2004 | 53.75 | 53.90 | 53.10 | 53.30 | 3,760 | -0.70(-1.30%) |
Feb 20, 2004 | 54.50 | 54.50 | 53.25 | 54.00 | 5,380 | -0.05(-0.09%) |
Feb 19, 2004 | 54.70 | 54.85 | 54.00 | 54.05 | 4,920 | -0.85(-1.55%) |
Feb 18, 2004 | 55.60 | 55.80 | 54.75 | 54.90 | 5,480 | -0.60(-1.08%) |
Feb 17, 2004 | 56.10 | 56.35 | 55.25 | 55.50 | 4,400 | -0.10(-0.18%) |
Feb 13, 2004 | 54.70 | 55.80 | 54.60 | 55.60 | 22,000 | +0.75(+1.37%) |
Feb 12, 2004 | 55.30 | 55.35 | 54.55 | 54.85 | 9,560 | -0.20(-0.36%) |
Feb 11, 2004 | 55.50 | 55.50 | 54.50 | 55.05 | 2,720 | -0.35(-0.63%) |
Feb 10, 2004 | 54.95 | 55.40 | 54.75 | 55.40 | 14,180 | +0.65(+1.19%) |
Feb 09, 2004 | 56.00 | 56.00 | 54.75 | 54.75 | 9,100 | -0.75(-1.35%) |
Feb 06, 2004 | 55.45 | 56.25 | 54.65 | 55.50 | 6,620 | +0.55(+1.00%) |
Feb 05, 2004 | 55.50 | 56.05 | 54.95 | 54.95 | 3,800 | -0.80(-1.43%) |
Feb 04, 2004 | 57.05 | 57.05 | 55.50 | 55.75 | 6,280 | -1.00(-1.76%) |
Feb 03, 2004 | 56.30 | 57.30 | 55.80 | 56.75 | 5,240 | +0.95(+1.70%) |
Feb 02, 2004 | 55.85 | 56.45 | 55.00 | 55.80 | 3,980 | +0.65(+1.18%) |
Jan 30, 2004 | 55.35 | 55.60 | 54.50 | 55.15 | 3,620 | +0.05(+0.09%) |
Jan 29, 2004 | 55.55 | 55.85 | 54.95 | 55.10 | 4,480 | +0.05(+0.09%) |
Jan 28, 2004 | 55.90 | 55.90 | 55.00 | 55.05 | 5,420 | -0.65(-1.17%) |
Jan 27, 2004 | 55.90 | 55.90 | 55.40 | 55.70 | 2,340 | +0.30(+0.54%) |
Jan 26, 2004 | 56.10 | 56.25 | 55.25 | 55.40 | 4,960 | -0.20(-0.36%) |
Jan 23, 2004 | 55.90 | 56.15 | 55.10 | 55.60 | 4,140 | -0.15(-0.27%) |
Jan 22, 2004 | 55.90 | 55.90 | 55.10 | 55.75 | 2,320 | +0.00(+0.00%) |
Jan 21, 2004 | 55.95 | 55.95 | 54.85 | 55.75 | 2,560 | -0.10(-0.18%) |
Jan 20, 2004 | 54.50 | 56.05 | 54.05 | 55.85 | 12,800 | +1.65(+3.04%) |
Jan 16, 2004 | 54.50 | 54.60 | 53.95 | 54.20 | 1,980 | -0.15(-0.28%) |
Jan 15, 2004 | 54.00 | 54.65 | 54.00 | 54.35 | 3,040 | +0.65(+1.21%) |
Jan 14, 2004 | 54.80 | 54.95 | 53.55 | 53.70 | 9,860 | -0.60(-1.10%) |
Jan 13, 2004 | 53.45 | 54.90 | 53.45 | 54.30 | 8,340 | +1.05(+1.97%) |
Jan 12, 2004 | 51.25 | 53.25 | 50.95 | 53.25 | 12,500 | +2.50(+4.93%) |
Jan 09, 2004 | 52.50 | 52.50 | 50.35 | 50.75 | 27,140 | -1.20(-2.31%) |
Jan 08, 2004 | 52.20 | 52.25 | 51.75 | 51.95 | 6,060 | -0.50(-0.95%) |
Jan 07, 2004 | 53.75 | 53.90 | 52.45 | 52.45 | 11,100 | -1.10(-2.05%) |
Jan 06, 2004 | 52.50 | 53.60 | 52.45 | 53.55 | 16,620 | +1.30(+2.49%) |
Jan 05, 2004 | 52.00 | 52.75 | 51.50 | 52.25 | 15,160 | +1.10(+2.15%) |
Jan 02, 2004 | 50.30 | 51.80 | 50.30 | 51.15 | 12,460 | +0.75(+1.49%) |
Dec 31, 2003 | 50.75 | 51.25 | 50.25 | 50.40 | 6,540 | -0.10(-0.20%) |
Dec 30, 2003 | 50.90 | 50.90 | 50.50 | 50.50 | 9,820 | +0.00(+0.00%) |
Dec 29, 2003 | 50.00 | 50.80 | 49.25 | 50.50 | 12,160 | +0.25(+0.50%) |
Dec 26, 2003 | 50.25 | 50.75 | 49.80 | 50.25 | 3,260 | +0.25(+0.50%) |
Dec 24, 2003 | 50.15 | 50.35 | 49.85 | 50.00 | 4,220 | +0.10(+0.20%) |
Dec 23, 2003 | 49.00 | 50.00 | 48.60 | 49.90 | 14,220 | +1.40(+2.89%) |
Dec 22, 2003 | 48.55 | 48.90 | 48.30 | 48.50 | 15,620 | +0.00(+0.00%) |
Dec 19, 2003 | 49.50 | 49.50 | 48.35 | 48.50 | 7,640 | -0.50(-1.02%) |
Dec 18, 2003 | 48.75 | 49.50 | 48.45 | 49.00 | 11,960 | +0.35(+0.72%) |
Dec 17, 2003 | 49.25 | 49.95 | 48.45 | 48.65 | 8,540 | -0.50(-1.02%) |
Dec 16, 2003 | 49.00 | 49.45 | 48.65 | 49.15 | 7,060 | +0.25(+0.51%) |
Dec 15, 2003 | 49.30 | 49.55 | 48.55 | 48.90 | 4,380 | -0.20(-0.41%) |
Dec 12, 2003 | 49.85 | 49.85 | 49.00 | 49.10 | 5,580 | -0.70(-1.41%) |
Dec 11, 2003 | 48.55 | 49.80 | 48.50 | 49.80 | 5,480 | +1.00(+2.05%) |
Dec 10, 2003 | 47.70 | 48.85 | 47.70 | 48.80 | 3,480 | +1.50(+3.17%) |
Dec 09, 2003 | 48.25 | 48.25 | 47.25 | 47.30 | 38,860 | -0.65(-1.36%) |
Dec 08, 2003 | 48.00 | 48.25 | 47.85 | 47.95 | 4,280 | -0.05(-0.10%) |
Dec 05, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 8,160 | -0.50(-1.03%) |
Dec 04, 2003 | 49.50 | 49.50 | 48.45 | 48.50 | 11,420 | -0.80(-1.62%) |
Dec 03, 2003 | 49.65 | 49.65 | 49.00 | 49.30 | 7,340 | -0.20(-0.40%) |
Dec 02, 2003 | 50.00 | 50.00 | 49.30 | 49.50 | 5,960 | -0.60(-1.20%) |
Dec 01, 2003 | 50.00 | 50.25 | 49.75 | 50.10 | 17,360 | +0.00(+0.00%) |
Nov 28, 2003 | 49.25 | 50.10 | 49.10 | 50.10 | 4,400 | +1.55(+3.19%) |
Nov 26, 2003 | 49.15 | 49.15 | 48.25 | 48.55 | 8,740 | -0.25(-0.51%) |
Nov 25, 2003 | 49.00 | 49.75 | 47.75 | 48.80 | 20,520 | -0.70(-1.41%) |
Nov 24, 2003 | 49.50 | 49.90 | 49.40 | 49.50 | 7,880 | -0.25(-0.50%) |
Nov 21, 2003 | 49.90 | 49.95 | 49.80 | 49.75 | 6,100 | +0.10(+0.20%) |
Nov 20, 2003 | 49.75 | 50.15 | 49.55 | 49.65 | 16,880 | -0.60(-1.19%) |
Nov 19, 2003 | 50.25 | 50.80 | 49.95 | 50.25 | 15,420 | +0.15(+0.30%) |
Nov 18, 2003 | 50.75 | 50.75 | 49.95 | 50.10 | 11,000 | -0.40(-0.79%) |
Nov 17, 2003 | 49.50 | 50.50 | 49.05 | 50.50 | 18,620 | -0.20(-0.39%) |
Nov 14, 2003 | 52.45 | 52.00 | 49.05 | 50.70 | 34,820 | -1.75(-3.34%) |
Nov 13, 2003 | 54.60 | 54.60 | 52.40 | 52.45 | 24,860 | -2.50(-4.55%) |
Nov 12, 2003 | 55.00 | 55.25 | 54.75 | 54.95 | 2,260 | +0.60(+1.10%) |
Nov 11, 2003 | 54.90 | 54.90 | 54.35 | 54.35 | 3,720 | -0.60(-1.09%) |
Nov 10, 2003 | 54.80 | 55.15 | 54.80 | 54.95 | 8,800 | +0.55(+1.01%) |
Nov 07, 2003 | 54.75 | 54.75 | 54.45 | 54.40 | 16,160 | -0.10(-0.18%) |
Nov 06, 2003 | 55.50 | 55.50 | 54.50 | 54.50 | 20,100 | +0.10(+0.18%) |
Nov 05, 2003 | 54.30 | 54.40 | 54.10 | 54.40 | 640 | +0.45(+0.83%) |
Nov 04, 2003 | 54.30 | 54.30 | 53.95 | 53.95 | 1,339 | -0.05(-0.09%) |
Nov 03, 2003 | 55.15 | 55.15 | 54.00 | 54.00 | 7,940 | -0.25(-0.46%) |
Oct 31, 2003 | 54.30 | 54.80 | 54.05 | 54.25 | 12,920 | -0.05(-0.09%) |
Oct 30, 2003 | 54.30 | 54.30 | 54.25 | 54.30 | 3,300 | -0.40(-0.73%) |
Oct 29, 2003 | 54.10 | 54.70 | 54.30 | 54.70 | 5,420 | +0.60(+1.11%) |
Oct 28, 2003 | 53.30 | 54.10 | 53.25 | 54.10 | 8,240 | +0.80(+1.50%) |
Oct 27, 2003 | 53.25 | 53.45 | 53.10 | 53.30 | 4,340 | +0.30(+0.57%) |
Oct 24, 2003 | 52.80 | 53.70 | 52.70 | 53.00 | 5,200 | +0.20(+0.38%) |
Oct 23, 2003 | 52.50 | 53.50 | 52.35 | 52.80 | 9,520 | +0.60(+1.15%) |
Oct 22, 2003 | 52.85 | 52.85 | 52.00 | 52.20 | 8,100 | -0.45(-0.85%) |
Oct 21, 2003 | 52.50 | 52.95 | 52.50 | 52.65 | 14,320 | +0.45(+0.86%) |
Oct 20, 2003 | 52.75 | 52.75 | 52.05 | 52.20 | 10,300 | +0.20(+0.38%) |
Oct 17, 2003 | 52.00 | 54.10 | 51.90 | 52.00 | 9,480 | -0.25(-0.48%) |
Oct 16, 2003 | 51.95 | 52.30 | 51.95 | 52.25 | 7,080 | +0.45(+0.87%) |
Oct 15, 2003 | 51.90 | 52.00 | 51.50 | 51.80 | 9,980 | -0.10(-0.19%) |
Oct 14, 2003 | 51.95 | 51.95 | 51.40 | 51.90 | 18,560 | +0.15(+0.29%) |
Oct 13, 2003 | 50.95 | 55.50 | 51.45 | 51.75 | 10,160 | +0.80(+1.57%) |
Oct 10, 2003 | 51.85 | 51.85 | 50.30 | 50.95 | 10,260 | -0.65(-1.26%) |
Oct 09, 2003 | 51.75 | 51.75 | 51.25 | 51.60 | 18,940 | +0.35(+0.68%) |
Oct 08, 2003 | 51.60 | 51.70 | 51.20 | 51.25 | 27,240 | -0.35(-0.68%) |
Oct 07, 2003 | 51.75 | 52.25 | 51.55 | 51.60 | 22,900 | -0.15(-0.29%) |
Oct 06, 2003 | 52.25 | 52.50 | 51.60 | 51.75 | 11,760 | +0.00(+0.00%) |
Oct 03, 2003 | 52.00 | 52.55 | 52.00 | 51.75 | 64,360 | -0.25(-0.48%) |
Oct 02, 2003 | 52.00 | 52.50 | 51.80 | 52.00 | 27,440 | +0.45(+0.87%) |
Oct 01, 2003 | 51.25 | 51.25 | 51.25 | 51.55 | 13,240 | +0.55(+1.08%) |
Sep 30, 2003 | 51.55 | 52.50 | 50.80 | 51.00 | 22,340 | -0.55(-1.07%) |
Sep 29, 2003 | 51.40 | 51.65 | 51.40 | 51.55 | 2,660 | +0.50(+0.98%) |
Sep 26, 2003 | 51.80 | 52.00 | 50.90 | 51.05 | 17,200 | -0.75(-1.45%) |
Sep 25, 2003 | 51.60 | 53.00 | 51.40 | 51.80 | 20,420 | +0.90(+1.77%) |
Sep 24, 2003 | 50.30 | 51.00 | 50.30 | 50.90 | 94,080 | +0.45(+0.89%) |
Sep 23, 2003 | 50.15 | 51.25 | 49.75 | 50.45 | 9,480 | +0.30(+0.60%) |
Sep 22, 2003 | 51.50 | 51.50 | 50.05 | 50.15 | 49,560 | -1.65(-3.19%) |
Sep 19, 2003 | 52.00 | 52.00 | 51.70 | 51.80 | 20,200 | -0.15(-0.29%) |
Sep 18, 2003 | 51.80 | 52.50 | 51.80 | 51.95 | 17,520 | +0.40(+0.78%) |
Sep 17, 2003 | 50.20 | 52.65 | 49.80 | 51.55 | 24,760 | +0.95(+1.88%) |
Sep 16, 2003 | 50.50 | 51.15 | 50.00 | 50.60 | 6,900 | +0.35(+0.70%) |
Sep 15, 2003 | 50.50 | 50.90 | 50.15 | 50.25 | 12,220 | -0.15(-0.30%) |
Sep 12, 2003 | 50.60 | 51.00 | 50.10 | 50.40 | 5,440 | -0.20(-0.40%) |
Sep 11, 2003 | 50.20 | 51.20 | 50.20 | 50.60 | 7,620 | +0.35(+0.70%) |
Sep 10, 2003 | 51.25 | 51.75 | 50.05 | 50.25 | 22,880 | -0.05(-0.10%) |
Sep 09, 2003 | 48.65 | 50.95 | 48.65 | 50.30 | 23,820 | +1.40(+2.86%) |
Sep 08, 2003 | 49.10 | 49.40 | 48.00 | 48.90 | 10,860 | -0.20(-0.41%) |
Sep 05, 2003 | 47.75 | 49.10 | 47.70 | 49.10 | 24,300 | +1.10(+2.29%) |
Sep 04, 2003 | 48.00 | 48.00 | 46.25 | 48.00 | 41,760 | -0.70(-1.44%) |
Sep 03, 2003 | 49.30 | 49.70 | 48.20 | 48.70 | 21,100 | -0.55(-1.12%) |
Sep 02, 2003 | 48.25 | 49.30 | 48.00 | 49.25 | 15,280 | +0.95(+1.97%) |
Aug 29, 2003 | 47.15 | 48.40 | 47.05 | 48.30 | 19,920 | +1.15(+2.44%) |
Aug 28, 2003 | 45.35 | 47.25 | 45.20 | 47.15 | 19,240 | +1.40(+3.06%) |
Aug 27, 2003 | 44.60 | 45.75 | 44.05 | 45.75 | 21,640 | +1.65(+3.74%) |
Aug 26, 2003 | 43.75 | 44.45 | 43.75 | 44.10 | 13,620 | +0.25(+0.57%) |
Aug 25, 2003 | 43.75 | 43.95 | 43.25 | 43.85 | 4,760 | -0.05(-0.11%) |
Aug 22, 2003 | 44.55 | 44.75 | 43.50 | 43.90 | 10,380 | -0.50(-1.13%) |
Aug 21, 2003 | 42.50 | 44.65 | 42.25 | 44.40 | 35,660 | +1.95(+4.59%) |
Aug 20, 2003 | 42.10 | 42.50 | 42.05 | 42.45 | 22,060 | +0.35(+0.83%) |
Aug 19, 2003 | 42.10 | 42.25 | 42.05 | 42.10 | 14,800 | +0.00(+0.00%) |
Aug 18, 2003 | 42.15 | 42.60 | 42.05 | 42.10 | 12,340 | +0.35(+0.84%) |
Aug 15, 2003 | 42.50 | 42.50 | 41.40 | 41.75 | 19,820 | -1.00(-2.34%) |
Aug 14, 2003 | 42.15 | 42.95 | 42.15 | 42.75 | 22,940 | +0.60(+1.42%) |
Aug 13, 2003 | 42.50 | 42.60 | 42.00 | 42.15 | 2,500 | -0.35(-0.82%) |
Aug 12, 2003 | 42.75 | 42.75 | 41.55 | 42.50 | 8,320 | +0.00(+0.00%) |
Aug 11, 2003 | 41.85 | 42.75 | 41.80 | 42.50 | 10,500 | +0.85(+2.04%) |
Aug 08, 2003 | 41.25 | 41.75 | 40.95 | 41.65 | 5,600 | +0.65(+1.59%) |
Aug 07, 2003 | 42.25 | 42.25 | 40.95 | 41.00 | 8,300 | -0.80(-1.91%) |
Aug 06, 2003 | 42.35 | 42.50 | 41.65 | 41.80 | 920 | -0.45(-1.07%) |
Aug 05, 2003 | 42.75 | 42.80 | 42.25 | 42.25 | 12,220 | -0.45(-1.05%) |
Aug 04, 2003 | 42.75 | 43.00 | 42.15 | 42.70 | 39,180 | -0.05(-0.12%) |
Aug 01, 2003 | 42.25 | 42.75 | 41.50 | 42.75 | 22,000 | +0.25(+0.59%) |
Jul 31, 2003 | 42.40 | 42.65 | 42.25 | 42.50 | 12,420 | -0.15(-0.35%) |
Jul 30, 2003 | 42.25 | 42.75 | 42.25 | 42.65 | 5,340 | +0.20(+0.47%) |
Jul 29, 2003 | 42.45 | 42.75 | 42.10 | 42.45 | 6,160 | -0.05(-0.12%) |
Jul 28, 2003 | 43.00 | 43.00 | 42.30 | 42.50 | 11,940 | -0.45(-1.05%) |
Jul 25, 2003 | 43.50 | 43.50 | 42.15 | 42.95 | 5,500 | -0.55(-1.26%) |
Jul 24, 2003 | 44.75 | 45.00 | 43.50 | 43.50 | 23,600 | -0.90(-2.03%) |
Jul 23, 2003 | 42.75 | 44.45 | 42.25 | 44.40 | 49,240 | +1.95(+4.59%) |
Jul 22, 2003 | 42.00 | 42.50 | 41.35 | 42.45 | 17,040 | +0.45(+1.07%) |
Jul 21, 2003 | 40.25 | 42.15 | 40.20 | 42.00 | 21,980 | +2.05(+5.13%) |
Jul 18, 2003 | 40.25 | 40.30 | 39.50 | 39.95 | 12,880 | +0.00(+0.00%) |
Jul 17, 2003 | 40.75 | 40.90 | 39.75 | 39.95 | 18,100 | -0.60(-1.48%) |
Jul 16, 2003 | 40.50 | 40.85 | 40.30 | 40.55 | 29,920 | +0.05(+0.12%) |
Jul 15, 2003 | 40.25 | 40.65 | 39.95 | 40.50 | 30,660 | +0.50(+1.25%) |
Jul 14, 2003 | 40.00 | 40.35 | 39.60 | 40.00 | 15,760 | +0.25(+0.63%) |
Jul 11, 2003 | 40.05 | 40.05 | 39.75 | 39.75 | 30,520 | +0.05(+0.13%) |
Jul 10, 2003 | 39.65 | 40.00 | 39.60 | 39.70 | 7,680 | +0.05(+0.13%) |
Jul 09, 2003 | 40.25 | 40.50 | 39.65 | 39.65 | 12,220 | -0.30(-0.75%) |
Jul 08, 2003 | 39.25 | 40.00 | 39.25 | 39.95 | 9,300 | +0.85(+2.17%) |
Jul 07, 2003 | 39.95 | 40.55 | 39.10 | 39.10 | 33,980 | -0.80(-2.01%) |
Jul 03, 2003 | 39.25 | 40.00 | 39.20 | 39.90 | 14,540 | +0.25(+0.63%) |
Jul 02, 2003 | 40.25 | 40.25 | 39.65 | 39.65 | 19,020 | -0.40(-1.00%) |
Jul 01, 2003 | 40.00 | 40.50 | 39.70 | 40.05 | 27,120 | -0.05(-0.12%) |
Jun 30, 2003 | 40.00 | 40.25 | 39.95 | 40.10 | 21,820 | -0.35(-0.87%) |
Jun 27, 2003 | 40.45 | 40.65 | 40.30 | 40.45 | 4,960 | +0.25(+0.62%) |
Jun 26, 2003 | 40.60 | 40.75 | 40.05 | 40.20 | 4,220 | -0.05(-0.12%) |
Jun 25, 2003 | 40.50 | 40.75 | 40.25 | 40.25 | 3,080 | +0.00(+0.00%) |
Jun 24, 2003 | 40.35 | 40.75 | 40.05 | 40.25 | 8,400 | +0.15(+0.37%) |
Jun 23, 2003 | 40.45 | 40.70 | 40.05 | 40.10 | 9,120 | -0.15(-0.37%) |
Jun 20, 2003 | 40.65 | 40.75 | 40.25 | 40.25 | 8,140 | -0.25(-0.62%) |
Jun 19, 2003 | 40.85 | 40.90 | 40.50 | 40.50 | 13,620 | -0.10(-0.25%) |
Jun 18, 2003 | 40.90 | 40.95 | 40.60 | 40.60 | 28,220 | -0.30(-0.73%) |
Jun 17, 2003 | 40.45 | 40.90 | 40.00 | 40.90 | 35,460 | +0.40(+0.99%) |
Jun 16, 2003 | 40.00 | 41.00 | 40.00 | 40.50 | 13,680 | +0.55(+1.38%) |
Jun 13, 2003 | 40.40 | 40.45 | 39.50 | 39.95 | 18,340 | -0.45(-1.11%) |
Jun 12, 2003 | 40.65 | 40.95 | 40.30 | 40.40 | 58,820 | -0.25(-0.62%) |
Jun 11, 2003 | 41.05 | 41.05 | 40.30 | 40.65 | 20,780 | -0.40(-0.97%) |
Jun 10, 2003 | 41.20 | 41.25 | 40.75 | 41.05 | 8,380 | -0.35(-0.85%) |
Jun 09, 2003 | 41.80 | 42.25 | 41.10 | 41.40 | 4,700 | -0.55(-1.31%) |
Jun 06, 2003 | 42.50 | 42.50 | 41.75 | 41.95 | 9,440 | -0.80(-1.87%) |
Jun 05, 2003 | 42.35 | 42.75 | 42.25 | 42.75 | 10,740 | +0.50(+1.18%) |
Jun 04, 2003 | 42.95 | 43.00 | 41.75 | 42.25 | 10,980 | -0.55(-1.29%) |
Jun 03, 2003 | 42.25 | 43.00 | 41.75 | 42.80 | 12,900 | +0.55(+1.30%) |
Jun 02, 2003 | 42.00 | 42.25 | 41.85 | 42.25 | 6,280 | +0.40(+0.96%) |
May 30, 2003 | 42.05 | 42.25 | 41.75 | 41.85 | 43,720 | -0.20(-0.48%) |
May 29, 2003 | 41.75 | 42.15 | 41.25 | 42.05 | 11,160 | +0.70(+1.69%) |
May 28, 2003 | 39.25 | 41.50 | 39.05 | 41.35 | 16,340 | +1.35(+3.38%) |
May 27, 2003 | 40.00 | 40.25 | 39.80 | 40.00 | 104,720 | +0.00(+0.00%) |
May 23, 2003 | 40.00 | 40.25 | 39.65 | 40.00 | 26,400 | +0.00(+0.00%) |
May 22, 2003 | 43.75 | 43.75 | 39.95 | 40.00 | 157,200 | -6.50(-13.98%) |
May 21, 2003 | 46.50 | 46.50 | 46.00 | 46.50 | 35,480 | +0.10(+0.22%) |
May 20, 2003 | 46.55 | 46.95 | 46.25 | 46.40 | 10,220 | +0.15(+0.32%) |
May 19, 2003 | 46.40 | 46.75 | 46.25 | 46.25 | 7,000 | -0.20(-0.43%) |
May 16, 2003 | 45.75 | 46.75 | 45.75 | 46.45 | 13,760 | +0.20(+0.43%) |
May 15, 2003 | 45.80 | 46.45 | 45.80 | 46.25 | 10,320 | +0.50(+1.09%) |
May 14, 2003 | 45.60 | 46.20 | 45.55 | 45.75 | 10,200 | -0.20(-0.44%) |
May 13, 2003 | 46.40 | 46.50 | 45.75 | 45.95 | 16,080 | -0.10(-0.22%) |
May 12, 2003 | 46.00 | 46.25 | 45.55 | 46.05 | 8,760 | -0.20(-0.43%) |
May 09, 2003 | 45.75 | 46.25 | 45.75 | 46.25 | 4,780 | +0.40(+0.87%) |
May 08, 2003 | 47.00 | 47.00 | 45.85 | 45.85 | 4,620 | -1.15(-2.45%) |
May 07, 2003 | 47.50 | 47.50 | 46.75 | 47.00 | 2,880 | -0.70(-1.47%) |
May 06, 2003 | 47.75 | 47.85 | 47.40 | 47.70 | 5,260 | -0.30(-0.62%) |
May 05, 2003 | 47.25 | 48.05 | 47.00 | 48.00 | 35,760 | +1.05(+2.24%) |
May 02, 2003 | 45.60 | 47.00 | 45.60 | 46.95 | 12,760 | +1.35(+2.96%) |