Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.59 | 46.82 | 46.09 | 46.22 | 1,774,508 | -0.36(-0.78%) |
May 27, 2004 | 46.22 | 46.87 | 46.11 | 46.59 | 2,985,785 | +0.37(+0.80%) |
May 26, 2004 | 45.72 | 46.38 | 45.70 | 46.22 | 2,460,200 | +0.36(+0.79%) |
May 25, 2004 | 44.78 | 46.02 | 44.65 | 45.85 | 3,329,437 | +1.06(+2.38%) |
May 24, 2004 | 45.70 | 45.91 | 44.64 | 44.79 | 3,344,525 | -0.74(-1.63%) |
May 21, 2004 | 45.67 | 45.94 | 45.01 | 45.53 | 2,943,305 | +0.13(+0.29%) |
May 20, 2004 | 45.81 | 46.20 | 45.40 | 45.40 | 3,293,695 | -0.47(-1.03%) |
May 19, 2004 | 46.08 | 46.76 | 45.36 | 45.88 | 8,066,733 | -0.22(-0.47%) |
May 18, 2004 | 47.45 | 47.72 | 45.94 | 46.09 | 7,879,233 | -1.15(-2.43%) |
May 17, 2004 | 49.66 | 49.67 | 46.83 | 47.24 | 11,434,403 | -2.89(-5.77%) |
May 14, 2004 | 49.36 | 50.69 | 49.36 | 50.14 | 5,690,028 | -0.88(-1.73%) |
May 13, 2004 | 50.72 | 51.37 | 50.59 | 51.02 | 1,507,175 | +0.01(+0.01%) |
May 12, 2004 | 50.65 | 51.19 | 50.20 | 51.01 | 1,848,922 | +0.14(+0.28%) |
May 11, 2004 | 50.60 | 51.38 | 50.44 | 50.87 | 1,872,213 | +0.21(+0.42%) |
May 10, 2004 | 51.58 | 51.63 | 50.24 | 50.65 | 3,612,737 | -0.91(-1.77%) |
May 07, 2004 | 51.54 | 52.16 | 51.54 | 51.57 | 2,009,322 | -0.30(-0.58%) |
May 06, 2004 | 51.44 | 52.25 | 51.43 | 51.87 | 2,162,545 | +0.25(+0.49%) |
May 05, 2004 | 51.10 | 51.87 | 50.92 | 51.62 | 2,136,763 | +0.36(+0.71%) |
May 04, 2004 | 51.69 | 51.78 | 50.93 | 51.25 | 3,090,375 | -0.44(-0.85%) |
May 03, 2004 | 49.94 | 52.12 | 49.71 | 51.69 | 5,615,322 | +1.69(+3.37%) |
Apr 30, 2004 | 48.81 | 50.31 | 48.73 | 50.01 | 3,974,113 | +1.54(+3.17%) |
Apr 29, 2004 | 48.68 | 49.11 | 48.37 | 48.47 | 2,082,564 | -0.22(-0.45%) |
Apr 28, 2004 | 49.05 | 49.21 | 48.61 | 48.69 | 2,338,032 | -0.41(-0.83%) |
Apr 27, 2004 | 49.19 | 49.57 | 48.90 | 49.10 | 2,413,765 | +0.08(+0.17%) |
Apr 26, 2004 | 49.15 | 49.66 | 48.81 | 49.02 | 2,362,935 | -0.02(-0.04%) |
Apr 23, 2004 | 49.22 | 49.64 | 48.88 | 49.04 | 2,749,213 | -0.29(-0.58%) |
Apr 22, 2004 | 48.33 | 50.46 | 48.12 | 49.32 | 7,416,783 | +0.04(+0.08%) |
Apr 21, 2004 | 48.33 | 49.60 | 48.33 | 49.28 | 3,484,124 | +0.96(+1.99%) |
Apr 20, 2004 | 49.08 | 49.32 | 48.32 | 48.32 | 2,363,228 | -0.53(-1.09%) |
Apr 19, 2004 | 48.57 | 49.10 | 48.44 | 48.85 | 1,968,599 | +0.28(+0.58%) |
Apr 16, 2004 | 48.40 | 48.59 | 48.20 | 48.57 | 2,274,019 | +0.30(+0.62%) |
Apr 15, 2004 | 48.25 | 48.47 | 47.98 | 48.27 | 3,262,201 | +0.04(+0.08%) |
Apr 14, 2004 | 48.13 | 48.44 | 48.03 | 48.23 | 2,201,509 | -0.13(-0.27%) |
Apr 13, 2004 | 48.61 | 48.90 | 48.22 | 48.36 | 3,539,495 | -0.19(-0.39%) |
Apr 12, 2004 | 47.89 | 48.59 | 47.87 | 48.55 | 1,581,735 | +0.70(+1.46%) |
Apr 08, 2004 | 48.17 | 48.17 | 47.67 | 47.85 | 1,547,604 | -0.31(-0.64%) |
Apr 07, 2004 | 48.03 | 48.48 | 47.97 | 48.16 | 1,715,621 | -0.08(-0.17%) |
Apr 06, 2004 | 48.03 | 48.40 | 47.79 | 48.24 | 2,718,891 | -0.27(-0.55%) |
Apr 05, 2004 | 47.79 | 48.59 | 47.72 | 48.51 | 2,946,088 | +0.79(+1.66%) |
Apr 02, 2004 | 47.65 | 47.79 | 47.39 | 47.72 | 2,418,159 | +0.52(+1.10%) |
Apr 01, 2004 | 47.04 | 47.72 | 47.02 | 47.20 | 2,344,771 | +0.16(+0.35%) |
Mar 31, 2004 | 46.39 | 47.30 | 46.33 | 47.04 | 2,285,884 | +0.56(+1.20%) |
Mar 30, 2004 | 46.69 | 47.44 | 46.13 | 46.48 | 1,798,971 | -0.39(-0.83%) |
Mar 29, 2004 | 46.06 | 47.06 | 45.84 | 46.87 | 3,189,691 | +0.89(+1.93%) |
Mar 26, 2004 | 45.43 | 46.21 | 45.10 | 45.98 | 7,540,123 | +2.32(+5.32%) |
Mar 25, 2004 | 43.70 | 43.95 | 43.38 | 43.66 | 2,482,905 | -0.03(-0.08%) |
Mar 24, 2004 | 44.00 | 44.00 | 43.53 | 43.69 | 2,806,049 | -0.30(-0.68%) |
Mar 23, 2004 | 44.37 | 44.37 | 43.85 | 43.99 | 3,468,743 | -0.38(-0.86%) |
Mar 22, 2004 | 44.52 | 44.85 | 44.16 | 44.37 | 1,659,225 | -0.14(-0.32%) |
Mar 19, 2004 | 44.71 | 44.95 | 44.40 | 44.52 | 2,085,640 | -0.26(-0.58%) |
Mar 18, 2004 | 44.85 | 44.99 | 44.35 | 44.78 | 2,292,329 | -0.08(-0.17%) |
Mar 17, 2004 | 45.08 | 45.08 | 44.62 | 44.85 | 1,924,947 | -0.01(-0.02%) |
Mar 16, 2004 | 45.09 | 45.19 | 44.41 | 44.86 | 2,519,966 | -0.12(-0.27%) |
Mar 15, 2004 | 45.40 | 45.51 | 44.91 | 44.98 | 2,469,282 | -0.59(-1.29%) |
Mar 12, 2004 | 45.51 | 45.60 | 45.27 | 45.57 | 3,198,627 | +0.06(+0.14%) |
Mar 11, 2004 | 45.44 | 46.12 | 45.36 | 45.51 | 3,763,909 | +0.07(+0.15%) |
Mar 10, 2004 | 45.47 | 45.73 | 45.33 | 45.44 | 3,433,148 | -0.14(-0.30%) |
Mar 09, 2004 | 46.00 | 46.01 | 45.06 | 45.57 | 3,754,534 | -0.44(-0.95%) |
Mar 08, 2004 | 45.95 | 46.42 | 45.89 | 46.01 | 2,250,874 | +0.03(+0.06%) |
Mar 05, 2004 | 45.49 | 46.35 | 45.44 | 45.98 | 3,093,744 | +0.27(+0.60%) |
Mar 04, 2004 | 45.36 | 45.84 | 45.10 | 45.71 | 2,069,234 | +0.30(+0.66%) |
Mar 03, 2004 | 45.06 | 45.47 | 45.02 | 45.41 | 1,786,666 | +0.35(+0.79%) |
Mar 02, 2004 | 44.72 | 45.35 | 44.54 | 45.06 | 3,216,644 | +0.23(+0.50%) |
Mar 01, 2004 | 44.53 | 44.93 | 44.28 | 44.83 | 1,638,571 | +0.30(+0.67%) |
Feb 27, 2004 | 44.20 | 44.70 | 44.20 | 44.53 | 1,777,145 | +0.29(+0.66%) |
Feb 26, 2004 | 44.24 | 44.37 | 43.98 | 44.24 | 1,381,491 | -0.01(-0.02%) |
Feb 25, 2004 | 44.11 | 44.34 | 43.82 | 44.24 | 1,461,179 | +0.35(+0.81%) |
Feb 24, 2004 | 43.69 | 44.31 | 43.44 | 43.89 | 1,509,372 | +0.20(+0.45%) |
Feb 23, 2004 | 44.03 | 44.04 | 43.49 | 43.69 | 2,412,446 | -0.53(-1.20%) |
Feb 20, 2004 | 44.10 | 44.41 | 43.92 | 44.22 | 1,857,125 | +0.18(+0.42%) |
Feb 19, 2004 | 44.68 | 44.93 | 44.03 | 44.04 | 2,843,256 | -0.32(-0.72%) |
Feb 18, 2004 | 44.78 | 44.91 | 44.33 | 44.36 | 1,422,653 | -0.35(-0.78%) |
Feb 17, 2004 | 44.65 | 44.89 | 44.41 | 44.71 | 1,214,353 | +0.06(+0.14%) |
Feb 13, 2004 | 43.86 | 44.76 | 43.69 | 44.65 | 2,537,251 | +0.27(+0.62%) |
Feb 12, 2004 | 44.89 | 45.05 | 44.27 | 44.37 | 2,000,533 | -0.51(-1.14%) |
Feb 11, 2004 | 44.00 | 44.99 | 43.87 | 44.89 | 2,940,815 | +0.78(+1.76%) |
Feb 10, 2004 | 43.55 | 44.11 | 43.51 | 44.11 | 1,715,621 | +0.67(+1.54%) |
Feb 09, 2004 | 44.03 | 44.03 | 43.42 | 43.44 | 2,230,953 | -0.61(-1.38%) |
Feb 06, 2004 | 43.84 | 44.24 | 43.77 | 44.05 | 1,753,268 | +0.27(+0.62%) |
Feb 05, 2004 | 44.54 | 44.71 | 43.59 | 43.77 | 2,400,581 | -0.57(-1.28%) |
Feb 04, 2004 | 44.54 | 44.78 | 43.95 | 44.34 | 4,007,805 | -0.52(-1.16%) |
Feb 03, 2004 | 44.41 | 44.91 | 44.00 | 44.86 | 2,417,427 | +0.44(+1.00%) |
Feb 02, 2004 | 43.77 | 44.91 | 43.55 | 44.41 | 3,961,369 | +0.65(+1.48%) |
Jan 30, 2004 | 43.62 | 43.83 | 43.28 | 43.77 | 2,892,328 | +0.08(+0.17%) |
Jan 29, 2004 | 43.08 | 43.90 | 42.99 | 43.69 | 3,163,763 | +0.51(+1.19%) |
Jan 28, 2004 | 43.71 | 43.79 | 43.00 | 43.18 | 3,307,904 | -0.51(-1.16%) |
Jan 27, 2004 | 43.90 | 43.96 | 43.58 | 43.68 | 3,163,910 | -0.28(-0.64%) |
Jan 26, 2004 | 43.64 | 44.33 | 43.49 | 43.96 | 4,782,413 | +0.57(+1.31%) |
Jan 23, 2004 | 43.11 | 43.41 | 41.97 | 43.40 | 5,821,132 | +0.29(+0.67%) |
Jan 22, 2004 | 40.98 | 43.64 | 40.98 | 43.11 | 8,699,545 | +2.25(+5.51%) |
Jan 21, 2004 | 40.38 | 40.91 | 40.38 | 40.86 | 4,278,947 | +0.31(+0.76%) |
Jan 20, 2004 | 40.62 | 40.96 | 40.28 | 40.55 | 4,853,018 | -0.39(-0.95%) |
Jan 16, 2004 | 40.99 | 41.26 | 40.65 | 40.94 | 3,025,189 | -0.02(-0.05%) |
Jan 15, 2004 | 40.55 | 41.13 | 40.36 | 40.96 | 2,929,535 | +0.24(+0.59%) |
Jan 14, 2004 | 40.45 | 40.96 | 40.29 | 40.72 | 4,205,558 | +0.35(+0.88%) |
Jan 13, 2004 | 40.28 | 40.52 | 40.07 | 40.37 | 3,939,543 | -0.03(-0.07%) |
Jan 12, 2004 | 40.99 | 41.06 | 40.22 | 40.39 | 3,907,756 | -0.60(-1.47%) |
Jan 09, 2004 | 41.06 | 41.51 | 40.97 | 40.99 | 3,115,863 | -0.42(-1.01%) |
Jan 08, 2004 | 41.48 | 41.59 | 41.13 | 41.41 | 3,716,741 | -0.06(-0.15%) |
Jan 07, 2004 | 41.13 | 41.78 | 41.08 | 41.47 | 3,327,533 | +0.31(+0.75%) |
Jan 06, 2004 | 41.06 | 41.33 | 40.93 | 41.16 | 2,920,600 | -0.16(-0.38%) |
Jan 05, 2004 | 40.74 | 41.32 | 40.74 | 41.32 | 6,913,903 | +0.58(+1.42%) |
Jan 02, 2004 | 41.01 | 41.30 | 40.50 | 40.74 | 8,311,947 | -1.01(-2.42%) |
Dec 31, 2003 | 42.91 | 43.16 | 41.63 | 41.75 | 9,406,477 | -1.11(-2.58%) |
Dec 30, 2003 | 43.08 | 43.18 | 42.75 | 42.86 | 1,560,788 | -0.20(-0.48%) |
Dec 29, 2003 | 42.63 | 43.11 | 42.49 | 43.06 | 1,720,748 | +0.43(+1.01%) |
Dec 26, 2003 | 42.36 | 42.71 | 42.36 | 42.63 | 443,993 | +0.14(+0.32%) |
Dec 24, 2003 | 42.39 | 42.73 | 42.17 | 42.50 | 1,258,152 | +0.10(+0.24%) |
Dec 23, 2003 | 41.94 | 42.61 | 41.85 | 42.39 | 3,227,484 | +0.29(+0.68%) |
Dec 22, 2003 | 42.02 | 42.23 | 42.01 | 42.11 | 3,859,563 | -0.03(-0.08%) |
Dec 19, 2003 | 42.37 | 42.73 | 42.02 | 42.14 | 6,327,088 | -0.23(-0.53%) |
Dec 18, 2003 | 42.33 | 42.58 | 42.12 | 42.37 | 5,450,673 | -0.57(-1.34%) |
Dec 17, 2003 | 43.34 | 43.34 | 42.76 | 42.94 | 2,089,888 | -0.44(-1.02%) |
Dec 16, 2003 | 43.24 | 43.51 | 43.11 | 43.38 | 2,593,794 | +0.01(+0.02%) |
Dec 15, 2003 | 44.16 | 44.16 | 43.25 | 43.38 | 2,312,398 | -0.13(-0.30%) |
Dec 12, 2003 | 43.01 | 43.53 | 42.70 | 43.51 | 2,067,916 | +0.50(+1.16%) |
Dec 11, 2003 | 42.50 | 43.01 | 42.41 | 43.01 | 1,856,246 | +0.48(+1.14%) |
Dec 10, 2003 | 42.97 | 42.97 | 42.34 | 42.52 | 1,490,036 | -0.43(-1.00%) |
Dec 09, 2003 | 43.14 | 43.15 | 43.01 | 42.95 | 1,837,936 | -0.31(-0.71%) |
Dec 08, 2003 | 42.50 | 43.26 | 42.50 | 43.26 | 1,432,175 | +0.35(+0.83%) |
Dec 05, 2003 | 43.04 | 43.21 | 42.91 | 42.91 | 988,914 | -0.17(-0.40%) |
Dec 04, 2003 | 43.12 | 43.35 | 42.74 | 43.08 | 1,681,051 | -0.05(-0.13%) |
Dec 03, 2003 | 43.18 | 43.64 | 43.09 | 43.13 | 1,586,129 | +0.04(+0.10%) |
Dec 02, 2003 | 42.86 | 43.25 | 42.64 | 43.09 | 3,286,957 | +0.23(+0.54%) |
Dec 01, 2003 | 41.97 | 42.86 | 41.95 | 42.86 | 2,372,456 | +1.12(+2.68%) |
Nov 28, 2003 | 41.78 | 41.88 | 41.47 | 41.74 | 1,091,892 | -0.05(-0.11%) |
Nov 26, 2003 | 41.82 | 42.02 | 41.52 | 41.79 | 1,997,310 | -0.16(-0.39%) |
Nov 25, 2003 | 42.05 | 42.24 | 41.93 | 41.95 | 2,269,917 | -0.04(-0.10%) |
Nov 24, 2003 | 41.78 | 42.22 | 41.78 | 41.99 | 2,345,357 | +0.38(+0.90%) |
Nov 21, 2003 | 41.61 | 41.69 | 41.42 | 41.62 | 1,691,452 | +0.01(+0.02%) |
Nov 20, 2003 | 41.64 | 42.10 | 41.57 | 41.61 | 2,103,804 | -0.27(-0.65%) |
Nov 19, 2003 | 41.43 | 41.96 | 41.28 | 41.88 | 2,275,337 | +0.42(+1.02%) |
Nov 18, 2003 | 41.92 | 42.10 | 41.30 | 41.46 | 2,343,745 | -0.44(-1.06%) |
Nov 17, 2003 | 41.53 | 42.36 | 41.27 | 41.90 | 3,132,123 | +0.26(+0.62%) |
Nov 14, 2003 | 40.54 | 41.91 | 40.54 | 41.64 | 4,674,601 | +1.10(+2.71%) |
Nov 13, 2003 | 39.80 | 41.08 | 39.72 | 40.54 | 3,575,823 | +0.68(+1.71%) |
Nov 12, 2003 | 39.44 | 39.70 | 39.12 | 39.86 | 3,021,967 | +0.42(+1.06%) |
Nov 11, 2003 | 38.88 | 39.44 | 38.81 | 39.44 | 2,367,476 | +0.56(+1.44%) |
Nov 10, 2003 | 38.91 | 39.18 | 38.86 | 38.88 | 2,534,321 | -0.02(-0.05%) |
Nov 07, 2003 | 40.25 | 39.59 | 38.74 | 38.91 | 6,689,929 | -1.34(-3.33%) |
Nov 06, 2003 | 40.28 | 40.28 | 39.39 | 40.24 | 2,329,097 | -0.03(-0.08%) |
Nov 05, 2003 | 39.92 | 41.40 | 39.92 | 40.28 | 4,809,512 | +0.34(+0.85%) |
Nov 04, 2003 | 40.27 | 40.27 | 39.81 | 39.94 | 2,379,195 | -0.30(-0.75%) |
Nov 03, 2003 | 40.55 | 40.63 | 40.28 | 40.24 | 1,891,256 | -0.27(-0.67%) |
Oct 31, 2003 | 40.48 | 40.61 | 39.92 | 40.51 | 3,352,728 | +0.03(+0.07%) |
Oct 30, 2003 | 40.28 | 40.59 | 40.08 | 40.48 | 2,344,771 | +0.40(+0.99%) |
Oct 29, 2003 | 40.15 | 40.17 | 39.55 | 40.09 | 1,949,996 | -0.08(-0.19%) |
Oct 28, 2003 | 40.07 | 40.12 | 39.83 | 40.16 | 2,436,470 | +0.17(+0.43%) |
Oct 27, 2003 | 39.94 | 40.17 | 39.80 | 39.99 | 2,215,865 | +0.05(+0.14%) |
Oct 24, 2003 | 39.59 | 40.02 | 39.25 | 39.94 | 3,515,911 | +0.35(+0.88%) |
Oct 23, 2003 | 38.22 | 40.00 | 37.99 | 39.59 | 7,286,559 | +1.37(+3.57%) |
Oct 22, 2003 | 39.77 | 39.77 | 38.13 | 38.22 | 8,672,152 | -1.54(-3.88%) |
Oct 21, 2003 | 39.57 | 40.00 | 39.25 | 39.77 | 2,796,821 | +0.05(+0.14%) |
Oct 20, 2003 | 39.95 | 39.95 | 39.31 | 39.71 | 2,814,545 | -0.24(-0.60%) |
Oct 17, 2003 | 40.17 | 40.24 | 39.80 | 39.95 | 2,317,671 | -0.06(-0.15%) |
Oct 16, 2003 | 39.77 | 40.02 | 39.66 | 40.01 | 1,502,341 | +0.21(+0.53%) |
Oct 15, 2003 | 40.07 | 40.13 | 39.70 | 39.80 | 2,481,733 | -0.27(-0.66%) |
Oct 14, 2003 | 40.17 | 40.17 | 39.87 | 40.07 | 1,788,424 | +0.24(+0.60%) |
Oct 13, 2003 | 40.07 | 40.17 | 39.77 | 39.83 | 1,765,133 | +0.06(+0.15%) |
Oct 10, 2003 | 39.94 | 40.00 | 39.70 | 39.77 | 2,802,973 | -0.17(-0.43%) |
Oct 09, 2003 | 39.84 | 40.56 | 39.71 | 39.94 | 3,362,249 | +0.10(+0.24%) |
Oct 08, 2003 | 39.92 | 40.10 | 39.88 | 39.84 | 2,577,534 | +0.00(+0.00%) |
Oct 07, 2003 | 39.65 | 39.91 | 39.61 | 39.84 | 2,695,161 | +0.05(+0.14%) |
Oct 06, 2003 | 39.62 | 39.86 | 39.62 | 39.79 | 2,352,827 | +0.16(+0.41%) |
Oct 03, 2003 | 40.26 | 40.47 | 39.49 | 39.62 | 6,003,651 | +0.05(+0.12%) |
Oct 02, 2003 | 39.79 | 39.79 | 39.47 | 39.57 | 4,543,204 | -0.19(-0.48%) |
Oct 01, 2003 | 39.94 | 39.94 | 39.70 | 39.77 | 5,580,019 | -0.10(-0.24%) |
Sep 30, 2003 | 39.61 | 40.04 | 39.47 | 39.86 | 4,031,828 | +0.17(+0.43%) |
Sep 29, 2003 | 39.34 | 40.96 | 39.34 | 39.69 | 2,575,337 | +0.33(+0.85%) |
Sep 26, 2003 | 39.39 | 39.42 | 39.23 | 39.36 | 2,324,702 | -0.17(-0.43%) |
Sep 25, 2003 | 39.62 | 39.99 | 39.59 | 39.53 | 2,620,747 | -0.09(-0.22%) |
Sep 24, 2003 | 39.88 | 39.95 | 39.56 | 39.62 | 2,987,836 | -0.27(-0.67%) |
Sep 23, 2003 | 40.07 | 40.17 | 39.80 | 39.88 | 2,518,354 | -0.19(-0.48%) |
Sep 22, 2003 | 39.73 | 40.11 | 39.64 | 40.07 | 4,322,453 | +0.07(+0.17%) |
Sep 19, 2003 | 38.86 | 40.14 | 38.86 | 40.00 | 6,391,687 | -0.11(-0.27%) |
Sep 18, 2003 | 39.84 | 40.34 | 39.84 | 40.11 | 2,045,943 | +0.27(+0.69%) |
Sep 17, 2003 | 40.00 | 40.00 | 39.72 | 39.84 | 1,980,318 | -0.08(-0.21%) |
Sep 16, 2003 | 39.21 | 39.92 | 39.12 | 39.92 | 2,513,081 | +0.72(+1.85%) |
Sep 15, 2003 | 39.30 | 39.36 | 39.01 | 39.20 | 2,099,263 | -0.05(-0.14%) |
Sep 12, 2003 | 39.15 | 39.40 | 39.12 | 39.25 | 2,566,255 | +0.12(+0.31%) |
Sep 11, 2003 | 39.19 | 39.49 | 39.03 | 39.13 | 2,177,779 | +0.07(+0.17%) |
Sep 10, 2003 | 38.72 | 39.36 | 38.67 | 39.06 | 2,635,249 | +0.60(+1.56%) |
Sep 09, 2003 | 39.05 | 39.40 | 38.34 | 38.46 | 2,582,075 | -0.48(-1.23%) |
Sep 08, 2003 | 38.48 | 39.37 | 38.48 | 38.94 | 2,585,298 | +0.46(+1.21%) |
Sep 05, 2003 | 38.74 | 38.93 | 38.22 | 38.48 | 3,207,416 | -0.23(-0.60%) |
Sep 04, 2003 | 38.95 | 38.95 | 38.30 | 38.71 | 3,192,767 | -0.27(-0.70%) |
Sep 03, 2003 | 39.38 | 39.50 | 38.84 | 38.98 | 4,438,322 | -0.41(-1.04%) |
Sep 02, 2003 | 38.98 | 39.60 | 38.90 | 39.39 | 2,616,059 | +0.53(+1.35%) |
Aug 29, 2003 | 38.88 | 39.23 | 38.37 | 38.86 | 3,363,421 | -0.12(-0.32%) |
Aug 28, 2003 | 38.78 | 39.06 | 38.75 | 38.99 | 3,475,482 | +0.27(+0.69%) |
Aug 27, 2003 | 38.91 | 39.03 | 38.13 | 38.72 | 7,962,729 | -0.70(-1.78%) |
Aug 26, 2003 | 39.42 | 39.67 | 39.25 | 39.42 | 4,038,713 | -0.10(-0.26%) |
Aug 25, 2003 | 39.59 | 39.72 | 39.42 | 39.53 | 4,978,702 | +0.04(+0.10%) |
Aug 22, 2003 | 40.10 | 40.11 | 39.36 | 39.49 | 5,938,026 | -0.61(-1.53%) |
Aug 21, 2003 | 40.21 | 40.41 | 39.98 | 40.10 | 6,427,869 | -0.11(-0.27%) |
Aug 20, 2003 | 40.55 | 40.69 | 40.12 | 40.21 | 4,637,980 | -0.53(-1.31%) |
Aug 19, 2003 | 40.95 | 41.20 | 40.50 | 40.74 | 4,306,633 | -0.22(-0.53%) |
Aug 18, 2003 | 41.54 | 41.57 | 40.77 | 40.96 | 4,436,564 | -0.01(-0.03%) |
Aug 15, 2003 | 40.86 | 41.21 | 40.76 | 40.97 | 2,210,005 | +0.22(+0.54%) |
Aug 14, 2003 | 40.72 | 40.80 | 40.45 | 40.76 | 4,714,737 | +0.03(+0.08%) |
Aug 13, 2003 | 41.23 | 41.23 | 40.28 | 40.72 | 6,605,408 | -0.34(-0.83%) |
Aug 12, 2003 | 40.86 | 41.10 | 40.52 | 41.06 | 4,870,010 | +0.32(+0.79%) |
Aug 11, 2003 | 40.24 | 40.86 | 40.24 | 40.74 | 5,102,041 | +0.50(+1.24%) |
Aug 08, 2003 | 39.46 | 40.48 | 39.46 | 40.24 | 5,704,530 | +0.92(+2.34%) |
Aug 07, 2003 | 38.74 | 39.39 | 38.67 | 39.32 | 6,980,993 | +0.87(+2.27%) |
Aug 06, 2003 | 38.60 | 38.92 | 38.37 | 38.45 | 6,075,721 | -0.12(-0.32%) |
Aug 05, 2003 | 38.88 | 38.98 | 38.56 | 38.57 | 5,091,641 | -0.48(-1.22%) |
Aug 04, 2003 | 38.26 | 39.11 | 38.26 | 39.05 | 7,466,002 | +0.75(+1.96%) |
Aug 01, 2003 | 36.95 | 38.40 | 36.95 | 38.30 | 14,638,157 | +0.92(+2.47%) |
Jul 31, 2003 | 40.62 | 40.95 | 37.38 | 37.38 | 32,598,280 | -6.63(-15.06%) |
Jul 30, 2003 | 44.37 | 44.71 | 43.86 | 44.00 | 2,912,397 | -0.37(-0.83%) |
Jul 29, 2003 | 44.24 | 45.40 | 44.00 | 44.37 | 3,205,365 | +0.14(+0.31%) |
Jul 28, 2003 | 44.17 | 44.50 | 43.87 | 44.24 | 2,000,680 | -0.27(-0.61%) |
Jul 25, 2003 | 43.92 | 44.51 | 43.63 | 44.51 | 2,407,905 | +0.61(+1.40%) |
Jul 24, 2003 | 44.48 | 44.65 | 43.83 | 43.90 | 4,191,935 | -0.57(-1.27%) |
Jul 23, 2003 | 44.00 | 44.55 | 43.59 | 44.46 | 2,155,513 | +0.61(+1.40%) |
Jul 22, 2003 | 44.03 | 44.26 | 43.36 | 43.85 | 2,646,235 | -0.12(-0.26%) |
Jul 21, 2003 | 44.37 | 44.54 | 43.76 | 43.96 | 2,040,523 | -0.55(-1.23%) |
Jul 18, 2003 | 44.82 | 44.92 | 44.39 | 44.51 | 3,054,779 | +0.13(+0.29%) |
Jul 17, 2003 | 44.22 | 44.67 | 44.21 | 44.38 | 2,623,676 | +0.16(+0.36%) |
Jul 16, 2003 | 44.61 | 44.65 | 43.93 | 44.22 | 2,786,274 | -0.27(-0.60%) |
Jul 15, 2003 | 44.82 | 45.00 | 44.26 | 44.49 | 2,607,270 | -0.18(-0.41%) |
Jul 14, 2003 | 44.78 | 44.87 | 44.46 | 44.67 | 3,491,448 | +0.44(+0.99%) |
Jul 11, 2003 | 44.37 | 44.86 | 44.01 | 44.24 | 2,886,030 | +0.23(+0.51%) |
Jul 10, 2003 | 44.75 | 45.16 | 43.77 | 44.01 | 5,073,477 | -1.66(-3.63%) |
Jul 09, 2003 | 46.23 | 46.37 | 45.33 | 45.67 | 2,531,977 | -0.72(-1.56%) |
Jul 08, 2003 | 45.68 | 46.39 | 45.62 | 46.39 | 3,247,552 | +0.72(+1.58%) |
Jul 07, 2003 | 45.30 | 45.95 | 45.19 | 45.67 | 2,623,676 | +0.59(+1.32%) |
Jul 03, 2003 | 45.19 | 45.79 | 44.91 | 45.08 | 2,030,416 | -0.20(-0.45%) |
Jul 02, 2003 | 43.83 | 45.33 | 43.54 | 45.28 | 5,222,744 | +1.59(+3.64%) |
Jul 01, 2003 | 43.90 | 43.90 | 42.93 | 43.69 | 3,560,296 | -0.20(-0.47%) |
Jun 30, 2003 | 44.54 | 44.64 | 43.90 | 43.90 | 3,501,409 | -0.34(-0.77%) |
Jun 27, 2003 | 44.92 | 44.99 | 44.13 | 44.24 | 3,036,176 | -0.68(-1.52%) |
Jun 26, 2003 | 44.01 | 45.01 | 43.86 | 44.92 | 2,748,041 | +0.77(+1.75%) |
Jun 25, 2003 | 43.96 | 45.19 | 43.92 | 44.15 | 4,326,994 | -0.07(-0.15%) |
Jun 24, 2003 | 42.87 | 44.51 | 42.87 | 44.22 | 3,787,786 | +0.77(+1.78%) |
Jun 23, 2003 | 44.71 | 44.71 | 42.81 | 43.45 | 4,643,839 | -1.74(-3.85%) |
Jun 20, 2003 | 44.50 | 45.64 | 43.96 | 45.19 | 6,502,576 | +0.68(+1.53%) |
Jun 19, 2003 | 45.40 | 45.47 | 44.38 | 44.50 | 3,658,587 | -0.68(-1.50%) |
Jun 18, 2003 | 44.63 | 45.70 | 44.35 | 45.18 | 4,339,738 | +0.51(+1.15%) |
Jun 17, 2003 | 44.50 | 45.06 | 44.07 | 44.67 | 4,318,058 | +0.18(+0.40%) |
Jun 16, 2003 | 42.67 | 44.49 | 42.33 | 44.49 | 3,457,464 | +1.82(+4.27%) |
Jun 13, 2003 | 43.14 | 43.18 | 42.12 | 42.67 | 2,129,293 | -0.15(-0.35%) |
Jun 12, 2003 | 43.62 | 43.66 | 42.38 | 42.82 | 4,809,366 | -0.61(-1.40%) |
Jun 11, 2003 | 43.36 | 43.55 | 42.78 | 43.42 | 3,772,698 | +0.08(+0.17%) |
Jun 10, 2003 | 42.46 | 43.35 | 41.64 | 43.35 | 3,425,530 | +0.89(+2.11%) |
Jun 09, 2003 | 43.55 | 43.69 | 42.09 | 42.46 | 4,496,622 | -1.55(-3.52%) |
Jun 06, 2003 | 44.33 | 44.59 | 41.68 | 44.00 | 11,222,148 | +3.01(+7.34%) |
Jun 05, 2003 | 40.65 | 40.99 | 40.11 | 40.99 | 6,412,781 | +0.34(+0.84%) |
Jun 04, 2003 | 40.14 | 40.69 | 39.56 | 40.65 | 6,338,953 | +1.02(+2.58%) |
Jun 03, 2003 | 39.56 | 39.68 | 39.40 | 39.63 | 4,029,045 | +0.07(+0.17%) |