Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 38.54 | 39.52 | 38.38 | 39.38 | 743,728 | +0.98(+2.54%) |
May 27, 2004 | 38.27 | 38.63 | 38.11 | 38.40 | 537,325 | +0.24(+0.63%) |
May 26, 2004 | 38.27 | 38.55 | 38.12 | 38.16 | 607,878 | -0.16(-0.42%) |
May 25, 2004 | 37.72 | 38.40 | 37.33 | 38.33 | 565,593 | +0.61(+1.61%) |
May 24, 2004 | 37.75 | 38.28 | 37.62 | 37.72 | 554,729 | -0.21(-0.54%) |
May 21, 2004 | 38.27 | 38.28 | 37.91 | 37.92 | 467,239 | -0.21(-0.54%) |
May 20, 2004 | 38.21 | 38.46 | 38.02 | 38.13 | 227,078 | -0.08(-0.20%) |
May 19, 2004 | 38.70 | 39.04 | 38.04 | 38.21 | 447,732 | -0.02(-0.04%) |
May 18, 2004 | 38.22 | 38.62 | 38.08 | 38.22 | 425,421 | +0.26(+0.68%) |
May 17, 2004 | 38.40 | 38.42 | 37.46 | 37.97 | 801,549 | -0.64(-1.66%) |
May 14, 2004 | 39.23 | 39.40 | 38.61 | 38.61 | 636,029 | -0.56(-1.44%) |
May 13, 2004 | 39.21 | 39.83 | 38.87 | 39.17 | 680,183 | -0.09(-0.22%) |
May 12, 2004 | 39.42 | 39.47 | 38.29 | 39.26 | 762,417 | -0.33(-0.84%) |
May 11, 2004 | 39.81 | 40.11 | 39.50 | 39.59 | 472,729 | +0.30(+0.76%) |
May 10, 2004 | 39.47 | 39.47 | 38.57 | 39.29 | 707,283 | -0.25(-0.63%) |
May 07, 2004 | 39.72 | 40.48 | 39.53 | 39.54 | 804,469 | -0.13(-0.32%) |
May 06, 2004 | 40.15 | 40.19 | 39.42 | 39.67 | 686,725 | -0.48(-1.19%) |
May 05, 2004 | 40.28 | 40.84 | 40.08 | 40.15 | 639,300 | +0.17(+0.43%) |
May 04, 2004 | 40.75 | 40.87 | 39.96 | 39.98 | 621,895 | -0.64(-1.58%) |
May 03, 2004 | 39.98 | 40.75 | 39.60 | 40.62 | 698,172 | +0.80(+2.02%) |
Apr 30, 2004 | 40.62 | 40.62 | 39.82 | 39.82 | 658,924 | -0.59(-1.46%) |
Apr 29, 2004 | 41.30 | 41.32 | 40.32 | 40.41 | 820,589 | -0.77(-1.87%) |
Apr 28, 2004 | 41.56 | 41.56 | 40.90 | 41.18 | 646,659 | -0.57(-1.37%) |
Apr 27, 2004 | 41.44 | 42.21 | 41.44 | 41.75 | 1,120,556 | +0.09(+0.23%) |
Apr 26, 2004 | 41.67 | 41.98 | 41.45 | 41.66 | 652,149 | -0.06(-0.14%) |
Apr 23, 2004 | 41.73 | 41.82 | 41.05 | 41.72 | 920,928 | +0.05(+0.12%) |
Apr 22, 2004 | 39.46 | 42.59 | 39.46 | 41.67 | 2,248,589 | +2.21(+5.60%) |
Apr 21, 2004 | 38.88 | 39.46 | 38.34 | 39.46 | 753,773 | +0.58(+1.50%) |
Apr 20, 2004 | 39.77 | 39.89 | 38.88 | 38.88 | 1,058,647 | -0.80(-2.03%) |
Apr 19, 2004 | 39.77 | 39.80 | 39.41 | 39.68 | 554,729 | -0.25(-0.62%) |
Apr 16, 2004 | 40.34 | 40.35 | 39.84 | 39.93 | 516,416 | -0.41(-1.02%) |
Apr 15, 2004 | 40.58 | 40.87 | 40.03 | 40.34 | 1,499,721 | -0.31(-0.76%) |
Apr 14, 2004 | 39.68 | 41.01 | 39.64 | 40.65 | 2,602,990 | +1.39(+3.53%) |
Apr 13, 2004 | 38.52 | 39.43 | 38.52 | 39.26 | 1,723,645 | +1.01(+2.64%) |
Apr 12, 2004 | 38.22 | 38.48 | 37.75 | 38.25 | 646,776 | +0.03(+0.09%) |
Apr 08, 2004 | 38.52 | 38.64 | 38.17 | 38.22 | 814,514 | +0.18(+0.47%) |
Apr 07, 2004 | 38.47 | 38.47 | 37.88 | 38.04 | 895,580 | -0.45(-1.16%) |
Apr 06, 2004 | 39.17 | 39.17 | 38.19 | 38.48 | 807,740 | -0.94(-2.39%) |
Apr 05, 2004 | 39.08 | 39.42 | 38.99 | 39.42 | 726,673 | +0.32(+0.81%) |
Apr 02, 2004 | 39.51 | 39.51 | 37.55 | 39.11 | 2,119,864 | +1.56(+4.15%) |
Apr 01, 2004 | 36.47 | 37.71 | 36.43 | 37.55 | 1,184,568 | +1.08(+2.96%) |
Mar 31, 2004 | 36.34 | 36.72 | 36.16 | 36.47 | 445,279 | -0.01(-0.02%) |
Mar 30, 2004 | 36.26 | 36.59 | 36.08 | 36.48 | 351,831 | +0.22(+0.61%) |
Mar 29, 2004 | 36.68 | 36.79 | 36.06 | 36.26 | 531,601 | +0.04(+0.12%) |
Mar 26, 2004 | 36.26 | 36.43 | 36.11 | 36.21 | 517,233 | -0.04(-0.12%) |
Mar 25, 2004 | 36.06 | 36.38 | 35.87 | 36.26 | 891,142 | +0.41(+1.15%) |
Mar 24, 2004 | 35.78 | 36.30 | 35.73 | 35.84 | 1,327,310 | +0.09(+0.26%) |
Mar 23, 2004 | 35.10 | 36.08 | 35.07 | 35.75 | 949,079 | +0.69(+1.98%) |
Mar 22, 2004 | 35.31 | 35.56 | 35.06 | 35.06 | 704,246 | -0.90(-2.50%) |
Mar 19, 2004 | 36.03 | 36.22 | 35.73 | 35.96 | 705,881 | -0.39(-1.06%) |
Mar 18, 2004 | 36.38 | 36.56 | 35.61 | 36.34 | 473,430 | +0.03(+0.07%) |
Mar 17, 2004 | 36.34 | 36.61 | 36.27 | 36.32 | 497,843 | +0.08(+0.21%) |
Mar 16, 2004 | 35.66 | 36.44 | 35.66 | 36.24 | 748,517 | +0.45(+1.24%) |
Mar 15, 2004 | 36.59 | 36.59 | 35.57 | 35.79 | 771,295 | -0.80(-2.18%) |
Mar 12, 2004 | 36.21 | 36.64 | 36.13 | 36.59 | 656,704 | +0.36(+0.99%) |
Mar 11, 2004 | 36.43 | 36.56 | 35.87 | 36.23 | 1,132,821 | -0.37(-1.01%) |
Mar 10, 2004 | 37.54 | 37.63 | 36.56 | 36.60 | 494,806 | -0.68(-1.84%) |
Mar 09, 2004 | 37.15 | 37.45 | 37.15 | 37.28 | 816,383 | +0.19(+0.51%) |
Mar 08, 2004 | 37.40 | 37.40 | 37.07 | 37.09 | 953,168 | -0.31(-0.82%) |
Mar 05, 2004 | 37.03 | 37.75 | 36.47 | 37.40 | 2,249,407 | -0.55(-1.44%) |
Mar 04, 2004 | 38.44 | 38.44 | 37.87 | 37.95 | 564,541 | -0.56(-1.47%) |
Mar 03, 2004 | 38.35 | 38.60 | 38.11 | 38.52 | 639,767 | +0.21(+0.56%) |
Mar 02, 2004 | 37.98 | 38.64 | 37.94 | 38.30 | 1,040,541 | +0.54(+1.43%) |
Mar 01, 2004 | 37.51 | 38.00 | 37.41 | 37.76 | 865,444 | +0.35(+0.94%) |
Feb 27, 2004 | 37.77 | 37.88 | 36.98 | 37.41 | 1,869,891 | -0.34(-0.91%) |
Feb 26, 2004 | 37.75 | 38.05 | 37.71 | 37.75 | 1,049,886 | -0.15(-0.38%) |
Feb 25, 2004 | 38.11 | 38.33 | 37.54 | 37.90 | 1,028,393 | -0.18(-0.47%) |
Feb 24, 2004 | 38.46 | 38.66 | 37.65 | 38.08 | 1,163,075 | -0.38(-0.98%) |
Feb 23, 2004 | 38.82 | 38.99 | 38.28 | 38.46 | 460,931 | -0.27(-0.69%) |
Feb 20, 2004 | 39.08 | 39.08 | 38.44 | 38.72 | 827,948 | -0.21(-0.55%) |
Feb 19, 2004 | 39.82 | 39.92 | 38.93 | 38.94 | 766,389 | -0.87(-2.19%) |
Feb 18, 2004 | 40.07 | 40.08 | 39.52 | 39.81 | 760,665 | -0.04(-0.11%) |
Feb 17, 2004 | 39.72 | 40.02 | 39.72 | 39.85 | 921,512 | +0.45(+1.15%) |
Feb 13, 2004 | 39.26 | 39.47 | 38.41 | 39.40 | 1,028,627 | +0.32(+0.81%) |
Feb 12, 2004 | 38.99 | 39.28 | 38.73 | 39.08 | 847,221 | +0.12(+0.31%) |
Feb 11, 2004 | 39.35 | 39.35 | 38.24 | 38.96 | 1,799,805 | -0.38(-0.96%) |
Feb 10, 2004 | 39.55 | 39.89 | 39.22 | 39.34 | 884,250 | -0.37(-0.93%) |
Feb 09, 2004 | 39.51 | 40.14 | 39.48 | 39.71 | 539,311 | +0.31(+0.78%) |
Feb 06, 2004 | 39.04 | 39.59 | 39.04 | 39.40 | 832,970 | +0.02(+0.04%) |
Feb 05, 2004 | 39.12 | 39.43 | 38.98 | 39.38 | 967,652 | +0.35(+0.90%) |
Feb 04, 2004 | 39.44 | 39.83 | 38.98 | 39.03 | 960,060 | -0.40(-1.02%) |
Feb 03, 2004 | 39.21 | 39.81 | 39.03 | 39.43 | 1,092,171 | -0.21(-0.52%) |
Feb 02, 2004 | 39.74 | 40.19 | 39.27 | 39.64 | 651,682 | -0.22(-0.56%) |
Jan 30, 2004 | 39.59 | 40.07 | 39.53 | 39.86 | 972,792 | -0.51(-1.25%) |
Jan 29, 2004 | 40.34 | 40.41 | 39.67 | 40.36 | 1,601,579 | +0.03(+0.06%) |
Jan 28, 2004 | 39.25 | 40.66 | 39.25 | 40.34 | 2,192,403 | +1.30(+3.33%) |
Jan 27, 2004 | 39.25 | 39.47 | 38.70 | 39.04 | 1,582,422 | -0.32(-0.80%) |
Jan 26, 2004 | 38.87 | 39.35 | 38.76 | 39.35 | 1,969,881 | +0.49(+1.26%) |
Jan 23, 2004 | 38.95 | 39.25 | 38.18 | 38.87 | 5,000,629 | -0.57(-1.45%) |
Jan 22, 2004 | 40.84 | 41.35 | 39.42 | 39.44 | 4,037,882 | -2.77(-6.55%) |
Jan 21, 2004 | 41.73 | 42.23 | 41.31 | 42.21 | 1,757,637 | +0.26(+0.61%) |
Jan 20, 2004 | 41.35 | 42.12 | 41.23 | 41.95 | 1,483,835 | +0.53(+1.28%) |
Jan 16, 2004 | 41.48 | 41.95 | 40.45 | 41.42 | 2,793,740 | +0.03(+0.06%) |
Jan 15, 2004 | 43.55 | 43.55 | 39.83 | 41.39 | 5,899,831 | -2.64(-5.99%) |
Jan 14, 2004 | 43.92 | 44.55 | 43.83 | 44.03 | 1,775,859 | +0.12(+0.27%) |
Jan 13, 2004 | 44.05 | 44.57 | 43.35 | 43.91 | 1,284,674 | +0.09(+0.21%) |
Jan 12, 2004 | 42.38 | 44.72 | 42.37 | 43.81 | 3,902,382 | +2.53(+6.14%) |
Jan 09, 2004 | 41.61 | 41.75 | 41.17 | 41.28 | 856,800 | -0.49(-1.17%) |
Jan 08, 2004 | 41.43 | 41.79 | 41.07 | 41.77 | 1,369,478 | +0.68(+1.65%) |
Jan 07, 2004 | 41.61 | 41.61 | 40.97 | 41.09 | 723,169 | -0.45(-1.09%) |
Jan 06, 2004 | 41.95 | 42.03 | 41.34 | 41.55 | 909,247 | -0.04(-0.10%) |
Jan 05, 2004 | 41.43 | 41.87 | 41.34 | 41.59 | 1,087,032 | +0.07(+0.16%) |
Jan 02, 2004 | 41.65 | 41.95 | 41.32 | 41.52 | 757,628 | -0.21(-0.51%) |
Dec 31, 2003 | 41.01 | 41.80 | 41.01 | 41.73 | 804,118 | +0.51(+1.25%) |
Dec 30, 2003 | 40.96 | 41.27 | 40.95 | 41.22 | 529,732 | +0.07(+0.17%) |
Dec 29, 2003 | 40.59 | 41.20 | 40.41 | 41.15 | 754,708 | +0.60(+1.48%) |
Dec 26, 2003 | 40.62 | 40.96 | 40.50 | 40.55 | 215,981 | -0.07(-0.17%) |
Dec 24, 2003 | 40.24 | 40.88 | 40.24 | 40.62 | 411,170 | +0.55(+1.37%) |
Dec 23, 2003 | 40.11 | 40.23 | 39.69 | 40.07 | 1,499,721 | +0.05(+0.13%) |
Dec 22, 2003 | 40.24 | 40.29 | 39.83 | 40.02 | 818,019 | -0.32(-0.79%) |
Dec 19, 2003 | 40.19 | 40.42 | 39.53 | 40.34 | 1,635,337 | -0.03(-0.08%) |
Dec 18, 2003 | 41.01 | 41.01 | 40.21 | 40.37 | 1,516,425 | -0.72(-1.75%) |
Dec 17, 2003 | 41.86 | 41.86 | 41.08 | 41.09 | 696,420 | -0.84(-2.00%) |
Dec 16, 2003 | 41.76 | 41.93 | 41.14 | 41.93 | 456,843 | +0.35(+0.84%) |
Dec 15, 2003 | 42.44 | 42.46 | 41.58 | 41.58 | 398,204 | -0.50(-1.18%) |
Dec 12, 2003 | 42.08 | 42.18 | 41.69 | 42.08 | 312,583 | +0.13(+0.31%) |
Dec 11, 2003 | 41.62 | 42.43 | 41.62 | 41.95 | 735,668 | +0.33(+0.78%) |
Dec 10, 2003 | 42.21 | 42.21 | 41.49 | 41.62 | 609,513 | -0.54(-1.28%) |
Dec 09, 2003 | 42.86 | 42.86 | 42.15 | 42.16 | 492,703 | -0.70(-1.64%) |
Dec 08, 2003 | 42.45 | 42.98 | 42.27 | 42.86 | 445,979 | +0.41(+0.97%) |
Dec 05, 2003 | 42.63 | 43.07 | 42.52 | 42.45 | 606,943 | -0.67(-1.55%) |
Dec 04, 2003 | 42.89 | 43.14 | 42.72 | 43.12 | 467,472 | +0.02(+0.04%) |
Dec 03, 2003 | 42.78 | 43.37 | 42.72 | 43.10 | 550,758 | +0.22(+0.52%) |
Dec 02, 2003 | 42.79 | 43.10 | 42.55 | 42.88 | 486,045 | -0.10(-0.24%) |
Dec 01, 2003 | 42.63 | 43.08 | 42.42 | 42.98 | 755,409 | +0.74(+1.74%) |
Nov 28, 2003 | 42.59 | 42.76 | 42.10 | 42.25 | 263,873 | -0.33(-0.76%) |
Nov 26, 2003 | 41.60 | 42.58 | 41.60 | 42.57 | 1,082,476 | +1.16(+2.79%) |
Nov 25, 2003 | 41.34 | 41.48 | 41.31 | 41.42 | 624,815 | +0.11(+0.27%) |
Nov 24, 2003 | 41.14 | 41.31 | 41.05 | 41.31 | 863,107 | +0.26(+0.63%) |
Nov 21, 2003 | 41.09 | 41.11 | 40.91 | 41.05 | 516,766 | +0.21(+0.52%) |
Nov 20, 2003 | 41.26 | 41.33 | 40.80 | 40.84 | 568,747 | -0.40(-0.98%) |
Nov 19, 2003 | 41.43 | 41.71 | 41.15 | 41.24 | 725,973 | +0.09(+0.21%) |
Nov 18, 2003 | 41.64 | 41.87 | 41.09 | 41.15 | 597,482 | -0.39(-0.93%) |
Nov 17, 2003 | 41.54 | 42.03 | 41.31 | 41.54 | 681,702 | -0.45(-1.08%) |
Nov 14, 2003 | 42.70 | 42.95 | 41.95 | 41.99 | 707,750 | -0.68(-1.60%) |
Nov 13, 2003 | 42.68 | 42.89 | 42.53 | 42.68 | 774,799 | +0.01(+0.02%) |
Nov 12, 2003 | 43.06 | 43.15 | 42.53 | 42.67 | 826,079 | -0.30(-0.70%) |
Nov 11, 2003 | 43.39 | 43.45 | 42.79 | 42.97 | 801,432 | -0.53(-1.22%) |
Nov 10, 2003 | 44.05 | 44.16 | 43.06 | 43.50 | 499,595 | -0.66(-1.49%) |
Nov 07, 2003 | 44.43 | 44.94 | 44.17 | 44.16 | 843,367 | -0.27(-0.62%) |
Nov 06, 2003 | 44.47 | 44.47 | 44.19 | 44.43 | 727,725 | +0.03(+0.08%) |
Nov 05, 2003 | 45.00 | 44.59 | 43.79 | 44.40 | 843,367 | -0.21(-0.46%) |
Nov 04, 2003 | 45.00 | 45.22 | 44.76 | 44.60 | 698,530 | -0.86(-1.88%) |
Nov 03, 2003 | 45.29 | 45.66 | 44.94 | 45.46 | 575,288 | +0.17(+0.38%) |
Oct 31, 2003 | 44.83 | 45.53 | 44.82 | 45.29 | 1,089,718 | +0.51(+1.15%) |
Oct 30, 2003 | 44.83 | 44.89 | 44.77 | 44.77 | 823,042 | -0.06(-0.13%) |
Oct 29, 2003 | 44.39 | 44.89 | 43.90 | 44.83 | 2,078,280 | +0.83(+1.89%) |
Oct 28, 2003 | 42.35 | 44.00 | 42.19 | 44.00 | 1,306,868 | +1.73(+4.09%) |
Oct 27, 2003 | 42.46 | 42.55 | 42.01 | 42.27 | 446,447 | -0.13(-0.30%) |
Oct 24, 2003 | 42.58 | 42.77 | 42.09 | 42.40 | 383,369 | -0.18(-0.42%) |
Oct 23, 2003 | 41.56 | 42.98 | 41.43 | 42.58 | 994,168 | +0.98(+2.35%) |
Oct 22, 2003 | 42.35 | 42.38 | 41.59 | 41.61 | 896,632 | -0.74(-1.76%) |
Oct 21, 2003 | 42.68 | 42.75 | 42.19 | 42.35 | 525,644 | -0.37(-0.86%) |
Oct 20, 2003 | 42.76 | 42.76 | 42.21 | 42.72 | 396,569 | +0.10(+0.24%) |
Oct 17, 2003 | 43.54 | 43.99 | 42.45 | 42.62 | 835,891 | -0.92(-2.12%) |
Oct 16, 2003 | 42.72 | 43.88 | 42.68 | 43.54 | 1,446,806 | +1.16(+2.75%) |
Oct 15, 2003 | 42.46 | 42.54 | 41.73 | 42.38 | 1,103,619 | -0.09(-0.20%) |
Oct 14, 2003 | 42.15 | 42.59 | 42.03 | 42.46 | 567,228 | +0.44(+1.04%) |
Oct 13, 2003 | 41.31 | 42.21 | 41.43 | 42.03 | 451,820 | +0.72(+1.74%) |
Oct 10, 2003 | 41.56 | 41.73 | 41.00 | 41.31 | 901,771 | -0.28(-0.68%) |
Oct 09, 2003 | 42.03 | 42.29 | 41.41 | 41.59 | 864,976 | -0.44(-1.04%) |
Oct 08, 2003 | 41.43 | 42.42 | 41.26 | 42.03 | 781,808 | +0.68(+1.66%) |
Oct 07, 2003 | 41.47 | 41.37 | 40.36 | 41.34 | 602,738 | -0.13(-0.31%) |
Oct 06, 2003 | 41.63 | 41.66 | 40.98 | 41.47 | 330,104 | -0.09(-0.23%) |
Oct 03, 2003 | 41.18 | 42.03 | 41.18 | 41.56 | 968,703 | +1.06(+2.62%) |
Oct 02, 2003 | 40.40 | 40.67 | 40.24 | 40.50 | 922,447 | +0.69(+1.74%) |
Oct 01, 2003 | 38.44 | 39.95 | 38.44 | 39.81 | 1,043,929 | +1.80(+4.73%) |
Sep 30, 2003 | 38.14 | 38.39 | 37.50 | 38.01 | 946,860 | -0.50(-1.29%) |
Sep 29, 2003 | 37.75 | 38.49 | 37.81 | 38.51 | 710,086 | +0.76(+2.02%) |
Sep 26, 2003 | 39.19 | 39.12 | 37.67 | 37.75 | 990,080 | -1.45(-3.69%) |
Sep 25, 2003 | 39.64 | 39.65 | 39.12 | 39.19 | 668,385 | -0.06(-0.15%) |
Sep 24, 2003 | 40.21 | 40.15 | 39.24 | 39.25 | 1,027,692 | -0.96(-2.38%) |
Sep 23, 2003 | 40.15 | 40.28 | 39.92 | 40.21 | 899,202 | +0.03(+0.09%) |
Sep 22, 2003 | 40.40 | 40.58 | 39.85 | 40.18 | 699,340 | -0.26(-0.64%) |
Sep 19, 2003 | 40.74 | 40.84 | 40.07 | 40.43 | 803,301 | -0.31(-0.76%) |
Sep 18, 2003 | 40.49 | 40.94 | 40.15 | 40.74 | 866,144 | +0.66(+1.64%) |
Sep 17, 2003 | 40.35 | 40.41 | 39.99 | 40.08 | 530,199 | -0.27(-0.66%) |
Sep 16, 2003 | 39.85 | 40.49 | 39.87 | 40.35 | 602,855 | +0.50(+1.25%) |
Sep 15, 2003 | 40.11 | 40.15 | 39.42 | 39.85 | 672,941 | +0.13(+0.32%) |
Sep 12, 2003 | 39.88 | 39.89 | 39.19 | 39.72 | 663,713 | -0.25(-0.62%) |
Sep 11, 2003 | 40.09 | 40.48 | 39.94 | 39.97 | 517,467 | +0.09(+0.24%) |
Sep 10, 2003 | 40.36 | 40.53 | 39.78 | 39.88 | 660,092 | -0.90(-2.20%) |
Sep 09, 2003 | 41.01 | 41.55 | 40.71 | 40.78 | 672,707 | -0.27(-0.65%) |
Sep 08, 2003 | 40.75 | 41.21 | 40.54 | 41.04 | 967,535 | -0.01(-0.02%) |
Sep 05, 2003 | 41.31 | 41.55 | 40.84 | 41.05 | 876,891 | -0.44(-1.05%) |
Sep 04, 2003 | 41.61 | 41.67 | 41.15 | 41.49 | 713,941 | -0.12(-0.29%) |
Sep 03, 2003 | 41.69 | 42.08 | 41.53 | 41.61 | 643,739 | +0.10(+0.25%) |
Sep 02, 2003 | 41.05 | 41.62 | 40.90 | 41.50 | 877,358 | +0.76(+1.87%) |
Aug 29, 2003 | 39.66 | 41.10 | 39.64 | 40.74 | 836,007 | +1.09(+2.74%) |
Aug 28, 2003 | 39.22 | 39.66 | 38.65 | 39.65 | 434,532 | +0.45(+1.14%) |
Aug 27, 2003 | 38.89 | 39.47 | 38.66 | 39.21 | 486,629 | +0.33(+0.86%) |
Aug 26, 2003 | 38.82 | 38.94 | 38.18 | 38.88 | 561,388 | +0.05(+0.13%) |
Aug 25, 2003 | 39.51 | 39.57 | 38.43 | 38.82 | 663,129 | -0.55(-1.39%) |
Aug 22, 2003 | 39.81 | 39.98 | 39.36 | 39.37 | 432,663 | -0.43(-1.08%) |
Aug 21, 2003 | 39.82 | 40.32 | 39.42 | 39.80 | 641,870 | +0.00(+0.00%) |
Aug 20, 2003 | 39.75 | 39.89 | 39.38 | 39.80 | 279,876 | +0.00(+0.00%) |
Aug 19, 2003 | 39.29 | 40.11 | 39.06 | 39.80 | 1,154,782 | +0.51(+1.29%) |
Aug 18, 2003 | 38.74 | 39.33 | 38.70 | 39.29 | 696,537 | +0.62(+1.62%) |
Aug 15, 2003 | 39.04 | 39.12 | 38.58 | 38.67 | 491,302 | -0.21(-0.55%) |
Aug 14, 2003 | 38.10 | 39.38 | 37.92 | 38.88 | 865,444 | +0.79(+2.07%) |
Aug 13, 2003 | 38.06 | 38.44 | 38.04 | 38.10 | 626,801 | +0.03(+0.09%) |
Aug 12, 2003 | 37.69 | 38.06 | 37.58 | 38.06 | 602,855 | +0.44(+1.16%) |
Aug 11, 2003 | 37.63 | 38.09 | 37.31 | 37.63 | 655,419 | -0.17(-0.45%) |
Aug 08, 2003 | 37.24 | 37.92 | 37.03 | 37.80 | 853,295 | +0.79(+2.13%) |
Aug 07, 2003 | 37.66 | 37.66 | 36.91 | 37.01 | 1,075,584 | -0.65(-1.73%) |
Aug 06, 2003 | 37.65 | 38.00 | 37.28 | 37.66 | 898,618 | +0.11(+0.30%) |
Aug 05, 2003 | 38.67 | 38.67 | 37.45 | 37.55 | 849,090 | -1.11(-2.88%) |
Aug 04, 2003 | 39.11 | 39.11 | 37.88 | 38.66 | 715,577 | -0.45(-1.14%) |
Aug 01, 2003 | 39.98 | 40.30 | 38.76 | 39.11 | 1,117,402 | -0.97(-2.41%) |
Jul 31, 2003 | 38.19 | 40.36 | 38.18 | 40.07 | 2,128,041 | +1.88(+4.93%) |
Jul 30, 2003 | 38.15 | 38.38 | 37.97 | 38.19 | 745,597 | +0.21(+0.56%) |
Jul 29, 2003 | 38.40 | 38.61 | 37.76 | 37.98 | 667,801 | -0.42(-1.09%) |
Jul 28, 2003 | 38.35 | 38.69 | 37.84 | 38.40 | 713,357 | +0.30(+0.79%) |
Jul 25, 2003 | 38.09 | 38.22 | 37.55 | 38.10 | 642,220 | +0.01(+0.02%) |
Jul 24, 2003 | 39.11 | 39.11 | 38.08 | 38.09 | 1,059,698 | +0.25(+0.66%) |
Jul 23, 2003 | 38.95 | 39.04 | 37.19 | 37.84 | 969,988 | -0.86(-2.21%) |
Jul 22, 2003 | 39.17 | 39.17 | 38.07 | 38.70 | 1,312,942 | -0.47(-1.20%) |
Jul 21, 2003 | 39.21 | 39.73 | 39.00 | 39.17 | 1,156,884 | -0.19(-0.48%) |
Jul 18, 2003 | 38.65 | 39.51 | 38.65 | 39.35 | 1,331,398 | +0.70(+1.82%) |
Jul 17, 2003 | 38.31 | 39.22 | 37.88 | 38.65 | 2,693,634 | +0.94(+2.50%) |
Jul 16, 2003 | 36.94 | 38.52 | 36.83 | 37.71 | 2,961,246 | +1.12(+3.07%) |
Jul 15, 2003 | 35.01 | 36.77 | 34.93 | 36.59 | 2,654,970 | +1.78(+5.12%) |
Jul 14, 2003 | 33.90 | 35.10 | 33.90 | 34.81 | 1,110,043 | +1.31(+3.91%) |
Jul 11, 2003 | 33.39 | 33.78 | 33.35 | 33.50 | 393,765 | +0.42(+1.27%) |
Jul 10, 2003 | 33.69 | 33.69 | 32.99 | 33.08 | 902,472 | -0.86(-2.55%) |
Jul 09, 2003 | 33.77 | 34.35 | 33.60 | 33.94 | 921,395 | +0.27(+0.81%) |
Jul 08, 2003 | 33.64 | 33.94 | 33.12 | 33.67 | 487,914 | +0.27(+0.82%) |
Jul 07, 2003 | 32.79 | 33.96 | 32.75 | 33.40 | 1,627,277 | +0.71(+2.17%) |
Jul 03, 2003 | 32.69 | 32.78 | 32.52 | 32.69 | 566,644 | -0.19(-0.57%) |
Jul 02, 2003 | 32.02 | 32.87 | 32.02 | 32.87 | 909,130 | +0.86(+2.67%) |
Jul 01, 2003 | 31.38 | 32.08 | 31.26 | 32.02 | 928,054 | +0.64(+2.05%) |
Jun 30, 2003 | 31.93 | 32.10 | 31.00 | 31.38 | 1,221,597 | -0.71(-2.21%) |
Jun 27, 2003 | 32.02 | 32.21 | 31.50 | 32.09 | 1,164,477 | +0.19(+0.59%) |
Jun 26, 2003 | 31.59 | 31.90 | 30.73 | 31.90 | 2,466,673 | -0.67(-2.05%) |
Jun 25, 2003 | 32.77 | 33.47 | 32.53 | 32.57 | 550,641 | -0.01(-0.03%) |
Jun 24, 2003 | 32.52 | 32.82 | 32.36 | 32.57 | 681,585 | +0.12(+0.37%) |
Jun 23, 2003 | 33.32 | 33.32 | 32.37 | 32.45 | 596,431 | -0.86(-2.59%) |
Jun 20, 2003 | 33.22 | 33.61 | 33.14 | 33.32 | 409,301 | +0.00(+0.00%) |
Jun 19, 2003 | 34.46 | 34.46 | 33.28 | 33.32 | 925,367 | -1.01(-2.94%) |
Jun 18, 2003 | 34.12 | 34.46 | 33.28 | 34.33 | 1,208,631 | +0.56(+1.65%) |
Jun 17, 2003 | 33.96 | 34.12 | 32.87 | 33.77 | 1,222,765 | -0.18(-0.53%) |
Jun 16, 2003 | 33.43 | 33.95 | 33.11 | 33.95 | 554,496 | +0.73(+2.19%) |
Jun 13, 2003 | 33.06 | 33.30 | 32.57 | 33.22 | 619,676 | -0.01(-0.03%) |
Jun 12, 2003 | 33.38 | 33.73 | 33.01 | 33.23 | 436,985 | -0.15(-0.44%) |
Jun 11, 2003 | 32.51 | 33.56 | 32.38 | 33.38 | 773,748 | +0.86(+2.66%) |
Jun 10, 2003 | 32.33 | 32.83 | 32.02 | 32.51 | 706,115 | +0.19(+0.58%) |
Jun 09, 2003 | 32.33 | 32.91 | 32.23 | 32.33 | 657,639 | -0.84(-2.53%) |
Jun 06, 2003 | 34.53 | 34.53 | 33.14 | 33.16 | 1,273,110 | -0.67(-1.97%) |
Jun 05, 2003 | 33.86 | 33.94 | 33.01 | 33.83 | 1,161,440 | -0.03(-0.08%) |
Jun 04, 2003 | 34.16 | 34.37 | 33.79 | 33.86 | 1,326,142 | -0.38(-1.10%) |
Jun 03, 2003 | 35.55 | 35.70 | 34.12 | 34.24 | 1,823,868 | -1.95(-5.39%) |