Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 41.19 | 41.31 | 41.06 | 41.30 | 66,826 | +0.16(+0.40%) |
May 27, 2004 | 41.37 | 41.37 | 40.78 | 41.13 | 148,090 | +0.27(+0.65%) |
May 26, 2004 | 40.65 | 40.97 | 40.43 | 40.87 | 497,864 | +0.12(+0.29%) |
May 25, 2004 | 39.59 | 40.75 | 39.51 | 40.75 | 118,778 | +0.98(+2.46%) |
May 24, 2004 | 39.77 | 40.14 | 39.61 | 39.77 | 47,795 | +0.43(+1.09%) |
May 21, 2004 | 39.50 | 39.74 | 39.34 | 39.34 | 4,593 | -0.01(-0.02%) |
May 20, 2004 | 39.54 | 39.68 | 39.25 | 39.35 | 28,436 | -0.14(-0.35%) |
May 19, 2004 | 39.73 | 40.20 | 39.42 | 39.49 | 26,686 | +0.38(+0.98%) |
May 18, 2004 | 39.09 | 39.29 | 39.01 | 39.10 | 6,234 | +0.51(+1.33%) |
May 17, 2004 | 38.54 | 38.88 | 38.35 | 38.59 | 75,467 | -0.59(-1.49%) |
May 14, 2004 | 39.73 | 39.78 | 39.18 | 39.18 | 10,827 | -0.69(-1.72%) |
May 13, 2004 | 39.73 | 40.17 | 39.61 | 39.86 | 61,358 | -0.07(-0.18%) |
May 12, 2004 | 40.05 | 40.05 | 38.96 | 39.94 | 28,874 | -0.23(-0.57%) |
May 11, 2004 | 39.86 | 40.21 | 39.82 | 40.17 | 35,108 | +0.77(+1.95%) |
May 10, 2004 | 39.13 | 39.61 | 39.03 | 39.40 | 35,218 | -0.29(-0.74%) |
May 07, 2004 | 39.86 | 40.32 | 39.64 | 39.69 | 16,515 | -0.02(-0.05%) |
May 06, 2004 | 39.75 | 39.85 | 39.28 | 39.71 | 35,546 | -0.26(-0.64%) |
May 05, 2004 | 39.86 | 40.19 | 39.69 | 39.96 | 34,014 | +0.23(+0.58%) |
May 04, 2004 | 39.42 | 40.22 | 39.38 | 39.74 | 11,046 | +0.51(+1.31%) |
May 03, 2004 | 39.13 | 39.81 | 39.03 | 39.22 | 12,687 | -0.05(-0.12%) |
Apr 30, 2004 | 39.86 | 40.09 | 38.96 | 39.27 | 30,952 | -0.76(-1.90%) |
Apr 29, 2004 | 40.69 | 40.91 | 39.64 | 40.03 | 26,686 | -0.82(-2.01%) |
Apr 28, 2004 | 41.09 | 41.21 | 40.69 | 40.85 | 20,999 | -0.86(-2.06%) |
Apr 27, 2004 | 42.01 | 42.38 | 41.71 | 41.71 | 9,843 | -0.30(-0.72%) |
Apr 26, 2004 | 42.42 | 42.42 | 41.80 | 42.01 | 23,733 | -0.46(-1.08%) |
Apr 23, 2004 | 42.33 | 42.52 | 42.12 | 42.47 | 21,874 | +0.35(+0.82%) |
Apr 22, 2004 | 41.20 | 42.20 | 41.04 | 42.12 | 39,592 | +1.07(+2.61%) |
Apr 21, 2004 | 40.74 | 41.28 | 40.74 | 41.05 | 18,483 | +0.37(+0.90%) |
Apr 20, 2004 | 41.90 | 42.03 | 40.69 | 40.69 | 26,249 | -0.95(-2.28%) |
Apr 19, 2004 | 41.19 | 41.70 | 41.05 | 41.64 | 12,249 | +0.30(+0.73%) |
Apr 16, 2004 | 41.54 | 41.54 | 40.91 | 41.34 | 12,687 | -0.43(-1.03%) |
Apr 15, 2004 | 42.46 | 42.46 | 41.43 | 41.77 | 133,434 | -0.52(-1.23%) |
Apr 14, 2004 | 42.06 | 42.52 | 42.06 | 42.29 | 30,296 | -0.31(-0.73%) |
Apr 13, 2004 | 43.34 | 43.34 | 42.34 | 42.60 | 169,637 | -0.43(-1.00%) |
Apr 12, 2004 | 43.06 | 43.19 | 42.91 | 43.03 | 13,452 | +0.10(+0.23%) |
Apr 08, 2004 | 43.34 | 43.38 | 42.72 | 42.93 | 7,109 | +0.32(+0.75%) |
Apr 07, 2004 | 42.97 | 42.97 | 42.38 | 42.61 | 234,385 | -0.24(-0.55%) |
Apr 06, 2004 | 43.03 | 43.20 | 42.80 | 42.84 | 421,303 | -0.71(-1.64%) |
Apr 05, 2004 | 43.20 | 43.56 | 43.03 | 43.56 | 24,390 | +0.48(+1.10%) |
Apr 02, 2004 | 43.11 | 43.16 | 42.70 | 43.08 | 224,870 | +1.00(+2.37%) |
Apr 01, 2004 | 41.61 | 42.22 | 41.61 | 42.09 | 21,983 | +0.66(+1.59%) |
Mar 31, 2004 | 41.88 | 41.88 | 41.42 | 41.43 | 11,265 | -0.29(-0.70%) |
Mar 30, 2004 | 41.60 | 41.86 | 41.38 | 41.72 | 18,374 | +0.12(+0.29%) |
Mar 29, 2004 | 41.33 | 41.88 | 41.33 | 41.60 | 38,280 | +0.50(+1.22%) |
Mar 26, 2004 | 41.14 | 41.40 | 41.01 | 41.10 | 51,733 | +0.06(+0.16%) |
Mar 25, 2004 | 40.37 | 41.14 | 40.23 | 41.03 | 14,874 | +1.33(+3.36%) |
Mar 24, 2004 | 39.50 | 40.00 | 39.46 | 39.70 | 59,826 | +0.14(+0.35%) |
Mar 23, 2004 | 39.77 | 40.00 | 39.33 | 39.56 | 41,999 | +0.20(+0.51%) |
Mar 22, 2004 | 39.59 | 39.76 | 39.13 | 39.36 | 69,342 | -0.76(-1.89%) |
Mar 19, 2004 | 40.69 | 40.92 | 40.12 | 40.12 | 9,515 | -0.70(-1.72%) |
Mar 18, 2004 | 40.92 | 41.05 | 40.56 | 40.82 | 18,265 | -0.28(-0.69%) |
Mar 17, 2004 | 40.67 | 41.27 | 40.67 | 41.11 | 42,764 | +0.65(+1.60%) |
Mar 16, 2004 | 40.41 | 40.78 | 40.02 | 40.46 | 30,405 | +0.27(+0.66%) |
Mar 15, 2004 | 41.14 | 41.14 | 40.19 | 40.19 | 131,466 | -1.04(-2.53%) |
Mar 12, 2004 | 40.96 | 41.32 | 40.78 | 41.24 | 28,546 | +0.82(+2.04%) |
Mar 11, 2004 | 40.46 | 41.23 | 40.38 | 40.41 | 90,232 | -0.40(-0.99%) |
Mar 10, 2004 | 41.65 | 41.75 | 40.78 | 40.81 | 153,121 | -0.81(-1.95%) |
Mar 09, 2004 | 41.60 | 41.69 | 41.14 | 41.63 | 69,451 | -0.06(-0.15%) |
Mar 08, 2004 | 42.93 | 42.98 | 41.69 | 41.69 | 79,185 | -1.24(-2.90%) |
Mar 05, 2004 | 42.52 | 43.33 | 42.52 | 42.94 | 15,859 | -0.10(-0.23%) |
Mar 04, 2004 | 42.71 | 43.08 | 42.58 | 43.04 | 59,608 | +0.39(+0.92%) |
Mar 03, 2004 | 42.88 | 42.88 | 42.40 | 42.64 | 13,343 | -0.19(-0.45%) |
Mar 02, 2004 | 43.34 | 43.51 | 42.84 | 42.84 | 11,921 | -0.36(-0.83%) |
Mar 01, 2004 | 42.70 | 43.32 | 42.64 | 43.19 | 27,999 | +0.52(+1.22%) |
Feb 27, 2004 | 43.06 | 43.10 | 42.48 | 42.67 | 22,093 | -0.21(-0.49%) |
Feb 26, 2004 | 42.61 | 43.13 | 42.34 | 42.88 | 11,484 | +0.14(+0.32%) |
Feb 25, 2004 | 42.33 | 42.74 | 42.30 | 42.74 | 19,577 | +0.60(+1.43%) |
Feb 24, 2004 | 41.97 | 42.48 | 41.74 | 42.14 | 124,028 | -0.01(-0.02%) |
Feb 23, 2004 | 43.25 | 43.28 | 41.93 | 42.15 | 134,747 | -1.01(-2.33%) |
Feb 20, 2004 | 43.43 | 43.43 | 42.62 | 43.16 | 65,295 | -0.09(-0.21%) |
Feb 19, 2004 | 44.16 | 44.52 | 43.25 | 43.25 | 23,952 | -0.81(-1.85%) |
Feb 18, 2004 | 43.93 | 44.30 | 43.80 | 44.06 | 12,031 | -0.01(-0.02%) |
Feb 17, 2004 | 44.02 | 44.21 | 43.74 | 44.07 | 12,687 | +0.54(+1.24%) |
Feb 13, 2004 | 44.00 | 44.29 | 43.34 | 43.53 | 17,827 | -0.27(-0.61%) |
Feb 12, 2004 | 44.34 | 44.38 | 43.80 | 43.80 | 15,530 | -0.59(-1.34%) |
Feb 11, 2004 | 43.98 | 44.39 | 43.77 | 44.39 | 25,046 | +0.50(+1.15%) |
Feb 10, 2004 | 43.52 | 44.05 | 43.52 | 43.89 | 16,296 | +0.18(+0.42%) |
Feb 09, 2004 | 44.05 | 44.05 | 43.58 | 43.70 | 51,405 | -0.14(-0.31%) |
Feb 06, 2004 | 43.06 | 43.84 | 43.02 | 43.84 | 65,623 | +0.96(+2.24%) |
Feb 05, 2004 | 42.65 | 43.06 | 42.62 | 42.88 | 70,654 | +0.23(+0.54%) |
Feb 04, 2004 | 43.29 | 43.30 | 42.62 | 42.65 | 70,217 | -1.29(-2.93%) |
Feb 03, 2004 | 43.61 | 44.03 | 43.61 | 43.94 | 31,936 | +0.16(+0.36%) |
Feb 02, 2004 | 44.25 | 44.50 | 43.70 | 43.79 | 15,421 | -0.37(-0.85%) |
Jan 30, 2004 | 43.80 | 44.32 | 43.80 | 44.16 | 55,889 | +0.40(+0.92%) |
Jan 29, 2004 | 44.44 | 44.46 | 43.27 | 43.76 | 31,280 | -0.49(-1.12%) |
Jan 28, 2004 | 44.98 | 45.36 | 44.09 | 44.25 | 27,124 | -0.69(-1.53%) |
Jan 27, 2004 | 45.81 | 45.88 | 44.94 | 44.94 | 31,389 | -0.82(-1.80%) |
Jan 26, 2004 | 45.03 | 45.81 | 44.91 | 45.76 | 29,093 | +0.94(+2.10%) |
Jan 23, 2004 | 45.35 | 45.47 | 44.60 | 44.82 | 27,671 | -0.37(-0.83%) |
Jan 22, 2004 | 45.81 | 46.00 | 45.09 | 45.19 | 24,936 | -0.43(-0.94%) |
Jan 21, 2004 | 45.81 | 45.85 | 45.19 | 45.62 | 55,233 | -0.69(-1.50%) |
Jan 20, 2004 | 46.40 | 46.45 | 45.94 | 46.32 | 217,870 | +0.26(+0.56%) |
Jan 16, 2004 | 45.72 | 46.09 | 45.45 | 46.06 | 43,092 | +0.94(+2.09%) |
Jan 15, 2004 | 44.85 | 45.58 | 44.65 | 45.12 | 22,749 | +0.15(+0.33%) |
Jan 14, 2004 | 44.80 | 45.02 | 44.54 | 44.97 | 22,530 | +0.35(+0.78%) |
Jan 13, 2004 | 45.26 | 45.30 | 44.23 | 44.63 | 68,467 | -0.56(-1.23%) |
Jan 12, 2004 | 44.80 | 45.18 | 44.36 | 45.18 | 22,968 | +0.79(+1.77%) |
Jan 09, 2004 | 44.71 | 45.14 | 44.34 | 44.40 | 47,358 | -0.45(-1.00%) |
Jan 08, 2004 | 44.44 | 44.89 | 44.23 | 44.85 | 44,514 | +0.92(+2.10%) |
Jan 07, 2004 | 43.70 | 43.92 | 43.50 | 43.92 | 94,169 | +0.32(+0.73%) |
Jan 06, 2004 | 43.43 | 43.70 | 43.14 | 43.60 | 47,795 | +0.28(+0.65%) |
Jan 05, 2004 | 42.70 | 43.32 | 42.70 | 43.32 | 48,342 | +1.31(+3.11%) |
Jan 02, 2004 | 42.13 | 42.52 | 42.01 | 42.01 | 34,014 | +0.09(+0.22%) |
Dec 31, 2003 | 42.24 | 42.24 | 41.84 | 41.92 | 101,279 | -0.10(-0.24%) |
Dec 30, 2003 | 42.24 | 42.32 | 42.12 | 42.02 | 11,812 | -0.16(-0.39%) |
Dec 29, 2003 | 41.51 | 42.19 | 41.51 | 42.19 | 23,187 | +0.60(+1.45%) |
Dec 26, 2003 | 41.37 | 41.66 | 41.37 | 41.58 | 9,296 | +0.07(+0.18%) |
Dec 24, 2003 | 41.56 | 41.62 | 41.34 | 41.51 | 8,531 | -0.07(-0.18%) |
Dec 23, 2003 | 41.14 | 41.58 | 41.07 | 41.58 | 21,327 | +0.73(+1.79%) |
Dec 22, 2003 | 40.87 | 41.09 | 40.73 | 40.85 | 19,358 | -0.18(-0.45%) |
Dec 19, 2003 | 41.24 | 41.24 | 40.74 | 41.03 | 53,155 | -0.15(-0.36%) |
Dec 18, 2003 | 40.70 | 41.20 | 40.70 | 41.18 | 18,812 | +0.96(+2.39%) |
Dec 17, 2003 | 40.32 | 40.49 | 39.97 | 40.22 | 32,374 | -0.22(-0.54%) |
Dec 16, 2003 | 40.23 | 40.44 | 39.96 | 40.44 | 18,374 | +0.05(+0.11%) |
Dec 15, 2003 | 41.52 | 41.60 | 40.34 | 40.39 | 77,326 | -0.65(-1.58%) |
Dec 12, 2003 | 41.00 | 41.13 | 40.70 | 41.04 | 36,967 | +0.05(+0.11%) |
Dec 11, 2003 | 40.14 | 41.00 | 40.11 | 41.00 | 6,234 | +0.91(+2.28%) |
Dec 10, 2003 | 40.00 | 40.00 | 39.73 | 40.08 | 16,077 | +0.17(+0.44%) |
Dec 09, 2003 | 41.24 | 41.24 | 39.97 | 39.91 | 31,827 | -1.12(-2.74%) |
Dec 08, 2003 | 40.92 | 41.04 | 40.67 | 41.03 | 14,874 | +0.18(+0.45%) |
Dec 05, 2003 | 40.92 | 41.31 | 40.85 | 40.85 | 18,155 | -0.80(-1.93%) |
Dec 04, 2003 | 41.53 | 41.72 | 41.13 | 41.66 | 31,827 | +0.21(+0.51%) |
Dec 03, 2003 | 42.09 | 42.24 | 41.45 | 41.45 | 22,312 | -0.44(-1.05%) |
Dec 02, 2003 | 42.00 | 42.07 | 41.88 | 41.88 | 52,389 | -0.03(-0.07%) |
Dec 01, 2003 | 41.56 | 42.00 | 41.56 | 41.91 | 23,733 | +0.46(+1.10%) |
Nov 28, 2003 | 41.37 | 41.53 | 41.24 | 41.45 | 7,437 | +0.24(+0.58%) |
Nov 26, 2003 | 41.42 | 41.42 | 41.42 | 41.22 | 30,843 | +0.08(+0.20%) |
Nov 25, 2003 | 41.08 | 41.32 | 41.05 | 41.13 | 33,030 | +0.17(+0.42%) |
Nov 24, 2003 | 40.46 | 40.96 | 40.41 | 40.96 | 18,483 | +1.34(+3.39%) |
Nov 21, 2003 | 39.94 | 39.93 | 39.57 | 39.62 | 451,818 | -0.32(-0.80%) |
Nov 20, 2003 | 39.96 | 40.32 | 39.96 | 39.94 | 107,294 | -0.20(-0.50%) |
Nov 19, 2003 | 39.96 | 40.22 | 39.91 | 40.14 | 20,671 | +0.55(+1.39%) |
Nov 18, 2003 | 40.72 | 40.73 | 39.59 | 39.59 | 291,697 | -0.70(-1.75%) |
Nov 17, 2003 | 39.94 | 40.29 | 39.94 | 40.29 | 14,874 | -0.48(-1.19%) |
Nov 14, 2003 | 41.97 | 41.99 | 40.76 | 40.78 | 16,405 | -1.02(-2.45%) |
Nov 13, 2003 | 41.97 | 42.00 | 41.60 | 41.80 | 23,077 | -0.19(-0.46%) |
Nov 12, 2003 | 41.48 | 41.99 | 41.48 | 41.99 | 18,374 | +1.03(+2.52%) |
Nov 11, 2003 | 41.00 | 41.12 | 40.86 | 40.96 | 13,234 | -0.29(-0.71%) |
Nov 10, 2003 | 41.92 | 41.92 | 41.34 | 41.25 | 17,937 | -0.48(-1.16%) |
Nov 07, 2003 | 42.29 | 42.32 | 42.10 | 41.74 | 281,416 | -0.21(-0.50%) |
Nov 06, 2003 | 41.83 | 42.07 | 41.44 | 41.95 | 18,483 | +0.28(+0.68%) |
Nov 05, 2003 | 41.57 | 41.67 | 41.00 | 41.66 | 30,186 | +0.14(+0.33%) |
Nov 04, 2003 | 41.57 | 41.57 | 41.36 | 41.53 | 32,921 | -0.17(-0.42%) |
Nov 03, 2003 | 41.10 | 41.70 | 41.10 | 41.70 | 148,895 | +0.93(+2.29%) |
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,577 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.13 | 36,202 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,655 | +0.21(+0.52%) |
Oct 28, 2003 | 39.20 | 40.44 | 39.90 | 40.44 | 380,179 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.20 | 13,343 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.36 | 38.81 | 17,827 | -0.59(-1.49%) |
Oct 23, 2003 | 39.32 | 39.68 | 39.21 | 39.40 | 54,139 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,765 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,702 | +0.44(+1.09%) |
Oct 20, 2003 | 40.05 | 40.44 | 40.05 | 40.32 | 53,702 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,936 | -0.53(-1.30%) |
Oct 16, 2003 | 40.70 | 40.73 | 40.53 | 40.64 | 7,874 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.68 | 40.72 | 20,999 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,562 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,827 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.28 | 40.00 | 40.28 | 549,379 | +0.39(+0.99%) |
Oct 09, 2003 | 40.49 | 40.67 | 39.88 | 39.88 | 20,233 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,702 | -0.07(-0.18%) |
Oct 07, 2003 | 39.32 | 39.85 | 39.27 | 39.85 | 17,171 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.52 | 13,015 | +0.31(+0.79%) |
Oct 03, 2003 | 39.09 | 39.58 | 38.90 | 39.21 | 48,233 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.04 | 37.65 | 38.04 | 43,311 | +0.48(+1.29%) |
Oct 01, 2003 | 37.52 | 37.72 | 37.26 | 37.55 | 11,046 | +0.43(+1.16%) |
Sep 30, 2003 | 37.60 | 37.60 | 37.08 | 37.12 | 42,327 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.91 | 18,483 | +0.60(+1.62%) |
Sep 26, 2003 | 37.49 | 37.49 | 37.49 | 37.30 | 41,780 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,421 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,046 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.09 | 39.35 | 13,999 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,233 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,374 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,593 | +0.60(+1.54%) |
Sep 17, 2003 | 39.32 | 39.55 | 39.07 | 39.26 | 21,546 | -0.04(-0.09%) |
Sep 16, 2003 | 38.24 | 39.32 | 38.78 | 39.30 | 21,327 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,609 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.82 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.59 | 38.36 | 28,655 | +0.37(+0.99%) |
Sep 10, 2003 | 38.77 | 38.86 | 37.94 | 37.99 | 29,749 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.09 | 39.22 | 42,108 | -0.47(-1.17%) |
Sep 08, 2003 | 39.32 | 39.76 | 39.18 | 39.69 | 25,702 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.68 | 38.83 | 39,921 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,874 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.57 | 38.62 | 49,655 | +0.36(+0.93%) |
Sep 02, 2003 | 37.94 | 38.26 | 37.50 | 38.26 | 13,562 | +0.59(+1.58%) |
Aug 29, 2003 | 37.44 | 37.74 | 37.37 | 37.67 | 63,873 | +0.33(+0.88%) |
Aug 28, 2003 | 37.35 | 37.35 | 36.91 | 37.34 | 79,404 | +0.34(+0.91%) |
Aug 27, 2003 | 36.80 | 37.12 | 36.80 | 37.00 | 10,281 | +0.27(+0.75%) |
Aug 26, 2003 | 36.48 | 36.73 | 35.98 | 36.73 | 44,624 | +0.18(+0.50%) |
Aug 25, 2003 | 36.66 | 36.76 | 36.32 | 36.54 | 4,374 | -0.21(-0.57%) |
Aug 22, 2003 | 37.40 | 37.65 | 36.76 | 36.76 | 16,515 | +0.04(+0.10%) |
Aug 21, 2003 | 36.55 | 36.84 | 36.39 | 36.72 | 21,546 | +0.44(+1.21%) |
Aug 20, 2003 | 36.02 | 36.43 | 35.95 | 36.28 | 8,531 | -0.15(-0.40%) |
Aug 19, 2003 | 36.30 | 36.44 | 35.84 | 36.43 | 49,983 | +0.59(+1.66%) |
Aug 18, 2003 | 35.11 | 35.83 | 35.11 | 35.83 | 5,687 | +0.91(+2.59%) |
Aug 15, 2003 | 34.93 | 34.93 | 34.93 | 34.93 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.70 | 34.82 | 34.30 | 34.75 | 11,484 | +0.24(+0.69%) |
Aug 13, 2003 | 34.65 | 34.73 | 34.33 | 34.52 | 18,265 | +0.02(+0.05%) |
Aug 12, 2003 | 34.06 | 34.50 | 33.88 | 34.50 | 7,984 | +0.62(+1.84%) |
Aug 11, 2003 | 33.46 | 34.00 | 33.38 | 33.88 | 67,701 | +0.37(+1.12%) |
Aug 08, 2003 | 33.83 | 33.96 | 33.34 | 33.50 | 22,093 | -0.07(-0.22%) |
Aug 07, 2003 | 33.74 | 33.90 | 33.43 | 33.57 | 21,437 | -0.33(-0.97%) |
Aug 06, 2003 | 33.97 | 34.18 | 33.56 | 33.90 | 86,295 | -0.25(-0.72%) |
Aug 05, 2003 | 34.97 | 34.97 | 34.12 | 34.15 | 5,578 | -0.88(-2.51%) |
Aug 04, 2003 | 34.93 | 35.03 | 34.52 | 35.03 | 12,577 | -0.11(-0.31%) |
Aug 01, 2003 | 35.25 | 35.27 | 34.93 | 35.14 | 12,796 | -0.21(-0.59%) |
Jul 31, 2003 | 35.48 | 35.85 | 35.12 | 35.35 | 25,046 | +0.48(+1.36%) |
Jul 30, 2003 | 35.02 | 35.14 | 34.78 | 34.87 | 26,468 | -0.37(-1.04%) |
Jul 29, 2003 | 35.52 | 35.56 | 34.87 | 35.24 | 19,140 | -0.16(-0.44%) |
Jul 28, 2003 | 35.20 | 35.49 | 35.16 | 35.39 | 13,452 | +0.20(+0.57%) |
Jul 25, 2003 | 34.80 | 35.19 | 34.46 | 35.19 | 6,890 | +0.19(+0.55%) |
Jul 24, 2003 | 35.44 | 35.47 | 34.80 | 35.00 | 185,168 | -0.12(-0.34%) |
Jul 23, 2003 | 35.11 | 35.28 | 34.67 | 35.12 | 13,452 | +0.19(+0.55%) |
Jul 22, 2003 | 34.42 | 35.05 | 34.38 | 34.93 | 14,109 | +0.65(+1.89%) |
Jul 21, 2003 | 34.52 | 34.52 | 34.07 | 34.28 | 13,999 | -0.72(-2.06%) |
Jul 18, 2003 | 34.91 | 35.12 | 34.47 | 35.00 | 14,874 | +0.38(+1.11%) |
Jul 17, 2003 | 35.27 | 35.27 | 34.53 | 34.62 | 38,717 | -1.20(-3.34%) |
Jul 16, 2003 | 36.48 | 36.48 | 35.60 | 35.81 | 11,484 | -0.33(-0.91%) |
Jul 15, 2003 | 36.32 | 36.83 | 35.90 | 36.14 | 12,905 | +0.03(+0.08%) |
Jul 14, 2003 | 36.39 | 36.81 | 36.12 | 36.12 | 20,233 | +0.37(+1.05%) |
Jul 11, 2003 | 35.29 | 35.83 | 35.29 | 35.74 | 37,952 | +0.37(+1.06%) |
Jul 10, 2003 | 35.98 | 35.98 | 35.16 | 35.37 | 17,280 | -0.82(-2.27%) |
Jul 09, 2003 | 36.12 | 36.53 | 35.90 | 36.19 | 133,325 | +0.03(+0.08%) |
Jul 08, 2003 | 35.74 | 36.19 | 35.52 | 36.16 | 44,952 | +0.50(+1.41%) |
Jul 07, 2003 | 34.93 | 35.66 | 34.93 | 35.66 | 21,437 | +1.45(+4.25%) |
Jul 03, 2003 | 34.47 | 34.68 | 34.20 | 34.20 | 10,718 | -0.28(-0.82%) |
Jul 02, 2003 | 33.97 | 34.61 | 33.97 | 34.49 | 9,296 | +0.63(+1.86%) |
Jul 01, 2003 | 33.19 | 33.86 | 32.74 | 33.86 | 14,109 | +0.48(+1.45%) |
Jun 30, 2003 | 33.88 | 33.88 | 33.27 | 33.37 | 10,390 | +0.16(+0.50%) |
Jun 27, 2003 | 33.99 | 33.99 | 33.21 | 33.21 | 20,671 | -0.42(-1.25%) |
Jun 26, 2003 | 32.92 | 33.69 | 32.92 | 33.63 | 27,999 | +0.59(+1.80%) |
Jun 25, 2003 | 33.14 | 33.58 | 33.00 | 33.03 | 7,656 | -0.09(-0.28%) |
Jun 24, 2003 | 33.01 | 33.48 | 32.87 | 33.13 | 49,327 | -0.06(-0.19%) |
Jun 23, 2003 | 33.84 | 33.84 | 33.15 | 33.19 | 25,593 | -0.85(-2.50%) |
Jun 20, 2003 | 34.45 | 34.45 | 33.98 | 34.04 | 6,124 | -0.31(-0.90%) |
Jun 19, 2003 | 34.84 | 35.12 | 34.30 | 34.35 | 223,886 | -0.47(-1.34%) |
Jun 18, 2003 | 34.01 | 34.96 | 33.97 | 34.82 | 18,593 | +0.59(+1.71%) |
Jun 17, 2003 | 34.47 | 34.55 | 33.98 | 34.23 | 20,562 | -0.05(-0.16%) |
Jun 16, 2003 | 33.46 | 34.29 | 33.46 | 34.29 | 9,187 | +0.88(+2.63%) |
Jun 13, 2003 | 34.10 | 34.33 | 33.34 | 33.41 | 85,529 | -0.88(-2.56%) |
Jun 12, 2003 | 34.24 | 34.38 | 33.94 | 34.29 | 46,702 | +0.16(+0.48%) |
Jun 11, 2003 | 33.83 | 34.12 | 33.63 | 34.12 | 10,609 | +0.38(+1.14%) |
Jun 10, 2003 | 33.82 | 33.82 | 33.49 | 33.74 | 25,265 | +0.32(+0.96%) |
Jun 09, 2003 | 33.74 | 33.81 | 33.24 | 33.42 | 22,202 | -0.53(-1.56%) |
Jun 06, 2003 | 35.16 | 35.38 | 33.95 | 33.95 | 333,368 | -0.41(-1.20%) |
Jun 05, 2003 | 33.92 | 34.37 | 33.71 | 34.36 | 75,576 | +0.10(+0.29%) |
Jun 04, 2003 | 33.46 | 34.37 | 33.46 | 34.26 | 39,592 | +0.91(+2.71%) |
Jun 03, 2003 | 32.96 | 33.35 | 32.96 | 33.35 | 12,031 | +0.25(+0.75%) |