Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 55.99 | 56.28 | 55.58 | 56.11 | 4,924,473 | +0.13(+0.23%) |
Jun 29, 2004 | 55.29 | 56.10 | 55.17 | 55.98 | 4,135,062 | +0.69(+1.25%) |
Jun 28, 2004 | 55.51 | 55.83 | 55.04 | 55.29 | 2,992,574 | +0.02(+0.03%) |
Jun 25, 2004 | 55.23 | 55.70 | 54.90 | 55.27 | 4,714,808 | +0.05(+0.09%) |
Jun 24, 2004 | 55.57 | 55.68 | 55.15 | 55.22 | 3,009,097 | -0.60(-1.08%) |
Jun 23, 2004 | 55.49 | 55.92 | 55.20 | 55.82 | 4,795,498 | +0.03(+0.06%) |
Jun 22, 2004 | 54.73 | 55.79 | 54.41 | 55.79 | 6,091,183 | +1.38(+2.54%) |
Jun 21, 2004 | 54.17 | 54.79 | 54.17 | 54.41 | 3,896,843 | +0.12(+0.22%) |
Jun 18, 2004 | 53.57 | 54.60 | 53.57 | 54.29 | 5,939,269 | +0.72(+1.35%) |
Jun 17, 2004 | 52.99 | 53.76 | 52.99 | 53.57 | 2,402,882 | +0.42(+0.80%) |
Jun 16, 2004 | 53.33 | 53.45 | 53.01 | 53.14 | 3,804,443 | -0.19(-0.35%) |
Jun 15, 2004 | 53.58 | 53.62 | 53.01 | 53.33 | 3,091,551 | +0.25(+0.47%) |
Jun 14, 2004 | 53.36 | 53.58 | 52.91 | 53.08 | 3,169,032 | -0.67(-1.24%) |
Jun 10, 2004 | 53.26 | 53.78 | 53.26 | 53.75 | 2,655,699 | +0.50(+0.95%) |
Jun 09, 2004 | 53.61 | 53.80 | 53.24 | 53.24 | 2,832,959 | -0.45(-0.84%) |
Jun 08, 2004 | 52.86 | 53.73 | 52.86 | 53.69 | 3,128,607 | +0.59(+1.12%) |
Jun 07, 2004 | 52.90 | 53.30 | 52.77 | 53.10 | 3,919,141 | +0.20(+0.38%) |
Jun 04, 2004 | 53.17 | 53.39 | 52.83 | 52.90 | 2,788,042 | +0.06(+0.11%) |
Jun 03, 2004 | 53.27 | 53.54 | 52.84 | 52.84 | 2,616,236 | -0.52(-0.98%) |
Jun 02, 2004 | 53.27 | 53.52 | 52.86 | 53.37 | 2,939,957 | +0.49(+0.92%) |
Jun 01, 2004 | 52.44 | 53.18 | 52.37 | 52.88 | 3,794,176 | +0.17(+0.32%) |
May 28, 2004 | 52.99 | 53.14 | 52.53 | 52.71 | 2,647,838 | -0.24(-0.46%) |
May 27, 2004 | 52.71 | 53.47 | 52.62 | 52.96 | 4,400,070 | +0.59(+1.13%) |
May 26, 2004 | 52.19 | 52.55 | 52.06 | 52.36 | 2,947,015 | +0.22(+0.43%) |
May 25, 2004 | 51.45 | 52.30 | 50.91 | 52.14 | 4,977,250 | +0.68(+1.32%) |
May 24, 2004 | 51.70 | 52.33 | 51.39 | 51.46 | 3,604,082 | -0.23(-0.45%) |
May 21, 2004 | 51.40 | 52.11 | 51.38 | 51.69 | 3,167,909 | +0.45(+0.88%) |
May 20, 2004 | 51.40 | 51.59 | 51.14 | 51.24 | 3,913,687 | -0.07(-0.13%) |
May 19, 2004 | 51.74 | 52.63 | 51.25 | 51.31 | 4,135,543 | -0.50(-0.97%) |
May 18, 2004 | 51.94 | 52.11 | 51.55 | 51.81 | 4,745,448 | -0.06(-0.12%) |
May 17, 2004 | 51.59 | 52.30 | 51.58 | 51.88 | 4,450,762 | -0.37(-0.70%) |
May 14, 2004 | 52.37 | 52.73 | 51.96 | 52.25 | 4,388,681 | -0.44(-0.83%) |
May 13, 2004 | 52.99 | 53.30 | 52.51 | 52.68 | 4,025,978 | -0.52(-0.98%) |
May 12, 2004 | 52.11 | 53.24 | 52.06 | 53.21 | 4,515,250 | +0.75(+1.43%) |
May 11, 2004 | 52.66 | 53.11 | 52.10 | 52.46 | 4,404,241 | +0.38(+0.73%) |
May 10, 2004 | 52.15 | 52.33 | 51.67 | 52.08 | 4,955,914 | -0.55(-1.05%) |
May 07, 2004 | 52.64 | 53.40 | 52.43 | 52.63 | 3,598,628 | -0.21(-0.40%) |
May 06, 2004 | 53.06 | 53.33 | 52.38 | 52.84 | 4,522,950 | -0.61(-1.14%) |
May 05, 2004 | 53.92 | 54.14 | 53.43 | 53.45 | 3,919,141 | -0.47(-0.87%) |
May 04, 2004 | 53.88 | 54.39 | 53.62 | 53.92 | 4,608,291 | -0.33(-0.61%) |
May 03, 2004 | 53.92 | 54.64 | 53.78 | 54.25 | 3,683,649 | +0.34(+0.64%) |
Apr 30, 2004 | 53.64 | 54.45 | 53.62 | 53.91 | 4,797,904 | +0.22(+0.42%) |
Apr 29, 2004 | 54.06 | 54.55 | 53.57 | 53.69 | 5,079,435 | -0.37(-0.69%) |
Apr 28, 2004 | 54.79 | 54.89 | 53.99 | 54.06 | 4,328,364 | -1.03(-1.88%) |
Apr 27, 2004 | 54.41 | 55.21 | 54.41 | 55.09 | 5,150,981 | +0.39(+0.72%) |
Apr 26, 2004 | 54.55 | 55.02 | 54.55 | 54.70 | 4,666,522 | -0.09(-0.17%) |
Apr 23, 2004 | 53.80 | 55.29 | 53.61 | 54.79 | 8,112,595 | +0.59(+1.09%) |
Apr 22, 2004 | 52.23 | 54.35 | 52.23 | 54.20 | 7,683,320 | +1.87(+3.57%) |
Apr 21, 2004 | 51.86 | 52.60 | 51.68 | 52.33 | 3,506,549 | +0.47(+0.90%) |
Apr 20, 2004 | 52.36 | 52.93 | 51.85 | 51.86 | 4,371,035 | -0.35(-0.67%) |
Apr 19, 2004 | 52.33 | 53.06 | 51.59 | 52.21 | 8,459,095 | +0.02(+0.04%) |
Apr 16, 2004 | 51.93 | 52.26 | 51.48 | 52.20 | 3,584,351 | +0.55(+1.06%) |
Apr 15, 2004 | 51.53 | 51.81 | 51.18 | 51.65 | 3,332,978 | +0.12(+0.23%) |
Apr 14, 2004 | 50.89 | 51.72 | 50.87 | 51.53 | 2,985,997 | +0.17(+0.33%) |
Apr 13, 2004 | 52.06 | 52.15 | 51.31 | 51.36 | 3,846,472 | -0.77(-1.47%) |
Apr 12, 2004 | 51.51 | 52.13 | 51.49 | 52.13 | 2,426,944 | +0.74(+1.44%) |
Apr 08, 2004 | 51.71 | 51.89 | 51.17 | 51.38 | 3,755,034 | -0.20(-0.39%) |
Apr 07, 2004 | 51.50 | 51.73 | 51.29 | 51.58 | 4,736,464 | -0.05(-0.10%) |
Apr 06, 2004 | 51.34 | 51.67 | 51.18 | 51.63 | 2,651,688 | +0.05(+0.10%) |
Apr 05, 2004 | 51.05 | 51.60 | 51.00 | 51.58 | 3,589,003 | +0.60(+1.19%) |
Apr 02, 2004 | 51.12 | 51.21 | 50.62 | 50.98 | 4,634,279 | +0.45(+0.90%) |
Apr 01, 2004 | 51.04 | 51.12 | 50.43 | 50.52 | 4,597,543 | -0.51(-1.00%) |
Mar 31, 2004 | 51.07 | 51.10 | 50.49 | 51.04 | 4,790,685 | +0.12(+0.23%) |
Mar 30, 2004 | 50.23 | 50.98 | 50.11 | 50.92 | 4,813,625 | +0.55(+1.09%) |
Mar 29, 2004 | 49.87 | 50.42 | 49.86 | 50.37 | 4,253,449 | +0.51(+1.03%) |
Mar 26, 2004 | 50.24 | 50.39 | 49.56 | 49.86 | 4,196,020 | -0.65(-1.28%) |
Mar 25, 2004 | 49.87 | 50.51 | 49.38 | 50.51 | 5,149,858 | +0.99(+2.00%) |
Mar 24, 2004 | 49.62 | 49.96 | 49.32 | 49.51 | 4,201,956 | -0.11(-0.21%) |
Mar 23, 2004 | 49.87 | 50.18 | 49.56 | 49.62 | 5,149,056 | -0.07(-0.14%) |
Mar 22, 2004 | 49.31 | 49.86 | 49.26 | 49.69 | 6,189,038 | -0.03(-0.06%) |
Mar 19, 2004 | 49.80 | 50.24 | 49.68 | 49.72 | 5,738,588 | -0.07(-0.15%) |
Mar 18, 2004 | 49.38 | 50.03 | 49.06 | 49.80 | 5,700,890 | +0.20(+0.40%) |
Mar 17, 2004 | 49.53 | 49.73 | 49.13 | 49.60 | 5,958,519 | +0.47(+0.95%) |
Mar 16, 2004 | 48.19 | 49.46 | 48.19 | 49.13 | 12,003,824 | +2.46(+5.26%) |
Mar 15, 2004 | 47.44 | 47.44 | 46.35 | 46.67 | 5,572,235 | -0.84(-1.77%) |
Mar 12, 2004 | 46.97 | 47.56 | 46.75 | 47.51 | 5,333,054 | +0.54(+1.15%) |
Mar 11, 2004 | 46.92 | 47.94 | 46.83 | 46.97 | 7,054,326 | -0.41(-0.86%) |
Mar 10, 2004 | 48.48 | 48.69 | 47.25 | 47.38 | 6,714,242 | -1.15(-2.38%) |
Mar 09, 2004 | 48.42 | 48.72 | 48.16 | 48.53 | 4,177,572 | +0.11(+0.23%) |
Mar 08, 2004 | 49.01 | 49.10 | 48.35 | 48.42 | 3,813,105 | -0.62(-1.26%) |
Mar 05, 2004 | 49.12 | 49.56 | 48.87 | 49.03 | 4,576,529 | -0.14(-0.29%) |
Mar 04, 2004 | 49.25 | 49.46 | 48.87 | 49.18 | 3,130,211 | -0.04(-0.08%) |
Mar 03, 2004 | 48.82 | 49.50 | 48.82 | 49.22 | 4,552,466 | +0.40(+0.82%) |
Mar 02, 2004 | 49.22 | 49.42 | 48.82 | 48.82 | 3,556,118 | -0.29(-0.60%) |
Mar 01, 2004 | 48.92 | 49.31 | 48.68 | 49.11 | 3,793,535 | +0.47(+0.97%) |
Feb 27, 2004 | 48.78 | 49.15 | 48.37 | 48.64 | 4,726,839 | -0.10(-0.20%) |
Feb 26, 2004 | 48.82 | 49.27 | 48.62 | 48.74 | 5,649,556 | -0.24(-0.50%) |
Feb 25, 2004 | 49.28 | 49.68 | 48.74 | 48.98 | 4,968,908 | -0.57(-1.14%) |
Feb 24, 2004 | 50.03 | 50.31 | 49.33 | 49.55 | 3,885,774 | -0.60(-1.19%) |
Feb 23, 2004 | 49.71 | 50.26 | 49.62 | 50.14 | 3,625,097 | +0.46(+0.93%) |
Feb 20, 2004 | 49.48 | 50.03 | 49.34 | 49.68 | 3,845,991 | +0.37(+0.76%) |
Feb 19, 2004 | 49.86 | 50.03 | 49.20 | 49.31 | 3,871,657 | -0.35(-0.70%) |
Feb 18, 2004 | 49.99 | 50.07 | 49.37 | 49.66 | 3,666,003 | -0.41(-0.82%) |
Feb 17, 2004 | 50.12 | 50.32 | 49.71 | 50.07 | 4,323,552 | +0.40(+0.80%) |
Feb 13, 2004 | 50.52 | 50.54 | 49.67 | 49.67 | 4,554,712 | -0.81(-1.61%) |
Feb 12, 2004 | 50.74 | 50.75 | 50.41 | 50.48 | 3,302,499 | -0.26(-0.52%) |
Feb 11, 2004 | 50.34 | 50.78 | 50.33 | 50.74 | 4,559,043 | +0.09(+0.18%) |
Feb 10, 2004 | 49.59 | 50.74 | 49.31 | 50.65 | 5,370,592 | +1.16(+2.34%) |
Feb 09, 2004 | 49.75 | 50.02 | 49.39 | 49.49 | 3,331,534 | -0.26(-0.53%) |
Feb 06, 2004 | 49.25 | 49.93 | 49.25 | 49.75 | 4,361,249 | +0.51(+1.03%) |
Feb 05, 2004 | 49.31 | 49.55 | 49.05 | 49.25 | 4,179,497 | -0.28(-0.57%) |
Feb 04, 2004 | 49.18 | 49.76 | 48.90 | 49.53 | 5,547,531 | +0.34(+0.70%) |
Feb 03, 2004 | 49.31 | 49.42 | 48.37 | 49.18 | 6,020,440 | +0.56(+1.15%) |
Feb 02, 2004 | 49.18 | 49.62 | 48.36 | 48.62 | 6,351,219 | -0.68(-1.38%) |
Jan 30, 2004 | 49.37 | 49.46 | 48.88 | 49.30 | 5,437,646 | -0.27(-0.54%) |
Jan 29, 2004 | 49.88 | 50.03 | 49.35 | 49.57 | 7,524,828 | -0.30(-0.60%) |
Jan 28, 2004 | 51.27 | 51.52 | 49.60 | 49.87 | 6,871,290 | -1.31(-2.56%) |
Jan 27, 2004 | 51.53 | 51.81 | 51.12 | 51.18 | 4,615,670 | -0.23(-0.45%) |
Jan 26, 2004 | 51.09 | 51.52 | 51.05 | 51.41 | 4,693,312 | +0.32(+0.62%) |
Jan 23, 2004 | 51.52 | 51.54 | 50.96 | 51.09 | 4,224,735 | -0.09(-0.18%) |
Jan 22, 2004 | 51.10 | 51.59 | 50.96 | 51.19 | 6,104,498 | +0.22(+0.44%) |
Jan 21, 2004 | 50.46 | 51.51 | 49.93 | 50.96 | 12,371,659 | +0.84(+1.67%) |
Jan 20, 2004 | 53.73 | 53.73 | 49.93 | 50.13 | 15,620,258 | -3.16(-5.93%) |
Jan 16, 2004 | 52.96 | 53.53 | 52.87 | 53.29 | 5,832,592 | +0.74(+1.40%) |
Jan 15, 2004 | 52.18 | 52.69 | 51.80 | 52.55 | 4,170,193 | +0.37(+0.72%) |
Jan 14, 2004 | 51.82 | 52.34 | 51.80 | 52.18 | 3,349,982 | +0.51(+0.99%) |
Jan 13, 2004 | 51.77 | 52.02 | 51.43 | 51.67 | 3,464,520 | -0.18(-0.35%) |
Jan 12, 2004 | 51.45 | 51.93 | 51.27 | 51.85 | 4,557,920 | +0.48(+0.93%) |
Jan 09, 2004 | 51.34 | 51.86 | 51.13 | 51.37 | 5,310,756 | -0.17(-0.34%) |
Jan 08, 2004 | 51.89 | 51.90 | 51.35 | 51.54 | 5,597,421 | -0.35(-0.67%) |
Jan 07, 2004 | 52.44 | 52.52 | 51.55 | 51.89 | 6,887,653 | -0.91(-1.72%) |
Jan 06, 2004 | 52.68 | 52.96 | 52.61 | 52.80 | 4,785,391 | -0.16(-0.31%) |
Jan 05, 2004 | 52.10 | 52.99 | 51.94 | 52.96 | 4,788,760 | +0.99(+1.91%) |
Jan 02, 2004 | 52.99 | 53.11 | 51.81 | 51.97 | 4,157,520 | -1.03(-1.95%) |
Dec 31, 2003 | 52.66 | 53.04 | 52.61 | 53.01 | 2,608,857 | +0.47(+0.89%) |
Dec 30, 2003 | 52.61 | 52.74 | 52.38 | 52.54 | 2,341,603 | -0.14(-0.26%) |
Dec 29, 2003 | 52.44 | 52.74 | 52.10 | 52.68 | 3,763,857 | +0.18(+0.34%) |
Dec 26, 2003 | 52.57 | 52.76 | 52.42 | 52.49 | 1,402,363 | -0.02(-0.04%) |
Dec 24, 2003 | 52.74 | 52.79 | 52.49 | 52.51 | 1,231,038 | -0.23(-0.44%) |
Dec 23, 2003 | 53.08 | 53.09 | 52.41 | 52.74 | 3,925,878 | -0.40(-0.75%) |
Dec 22, 2003 | 52.60 | 53.24 | 52.58 | 53.14 | 4,588,239 | +0.74(+1.40%) |
Dec 19, 2003 | 52.08 | 52.82 | 52.08 | 52.41 | 7,301,688 | +0.40(+0.77%) |
Dec 18, 2003 | 52.05 | 52.05 | 51.68 | 52.01 | 4,671,656 | -0.02(-0.04%) |
Dec 17, 2003 | 51.73 | 52.06 | 51.44 | 52.03 | 3,244,107 | +0.30(+0.58%) |
Dec 16, 2003 | 51.12 | 51.82 | 51.12 | 51.73 | 3,953,630 | +0.61(+1.20%) |
Dec 15, 2003 | 51.45 | 52.01 | 50.96 | 51.12 | 5,710,996 | +0.33(+0.65%) |
Dec 12, 2003 | 50.84 | 51.18 | 50.37 | 50.79 | 3,591,089 | +0.14(+0.28%) |
Dec 11, 2003 | 50.61 | 50.93 | 50.37 | 50.64 | 4,291,949 | +0.19(+0.37%) |
Dec 10, 2003 | 51.18 | 51.19 | 50.29 | 50.46 | 3,551,466 | -0.67(-1.32%) |
Dec 09, 2003 | 51.18 | 51.62 | 50.97 | 51.13 | 4,542,360 | +0.04(+0.09%) |
Dec 08, 2003 | 50.37 | 51.10 | 50.33 | 51.09 | 3,844,066 | +0.75(+1.50%) |
Dec 05, 2003 | 50.42 | 50.77 | 50.29 | 50.33 | 3,257,422 | -0.35(-0.69%) |
Dec 04, 2003 | 50.32 | 50.72 | 50.28 | 50.68 | 3,398,909 | +0.19(+0.38%) |
Dec 03, 2003 | 50.40 | 50.89 | 50.34 | 50.49 | 4,654,331 | +0.02(+0.05%) |
Dec 02, 2003 | 50.73 | 50.80 | 50.36 | 50.46 | 4,265,160 | -0.42(-0.82%) |
Dec 01, 2003 | 49.56 | 50.90 | 49.50 | 50.88 | 5,441,496 | +1.61(+3.26%) |
Nov 28, 2003 | 49.03 | 49.40 | 48.97 | 49.27 | 1,139,440 | -0.15(-0.30%) |
Nov 26, 2003 | 49.53 | 49.56 | 49.03 | 49.42 | 2,500,094 | +0.07(+0.14%) |
Nov 25, 2003 | 49.56 | 49.56 | 49.00 | 49.35 | 3,431,474 | -0.24(-0.49%) |
Nov 24, 2003 | 48.59 | 49.65 | 48.51 | 49.60 | 4,511,560 | +1.28(+2.64%) |
Nov 21, 2003 | 47.99 | 48.45 | 47.84 | 48.32 | 3,288,863 | +0.44(+0.92%) |
Nov 20, 2003 | 47.44 | 48.29 | 47.38 | 47.88 | 4,565,460 | -0.03(-0.07%) |
Nov 19, 2003 | 47.97 | 47.99 | 47.59 | 47.91 | 5,113,283 | -0.22(-0.47%) |
Nov 18, 2003 | 48.74 | 49.07 | 48.04 | 48.13 | 4,622,408 | -0.61(-1.25%) |
Nov 17, 2003 | 48.95 | 48.95 | 48.22 | 48.74 | 4,003,199 | -0.21(-0.43%) |
Nov 14, 2003 | 49.80 | 49.97 | 48.75 | 48.95 | 3,946,893 | -0.70(-1.41%) |
Nov 13, 2003 | 49.11 | 49.71 | 48.87 | 49.65 | 3,094,920 | +0.47(+0.95%) |
Nov 12, 2003 | 48.94 | 49.24 | 48.66 | 49.18 | 3,265,763 | +0.25(+0.51%) |
Nov 11, 2003 | 49.15 | 49.23 | 48.75 | 48.94 | 3,606,168 | -0.21(-0.43%) |
Nov 10, 2003 | 49.27 | 49.40 | 49.03 | 49.15 | 2,791,892 | -0.12(-0.25%) |
Nov 07, 2003 | 49.65 | 49.80 | 49.16 | 49.27 | 3,381,424 | -0.35(-0.70%) |
Nov 06, 2003 | 48.95 | 49.71 | 48.95 | 49.62 | 3,798,026 | +0.27(+0.54%) |
Nov 05, 2003 | 49.56 | 49.87 | 49.01 | 49.35 | 4,374,885 | -0.21(-0.42%) |
Nov 04, 2003 | 49.03 | 49.74 | 48.93 | 49.56 | 4,656,897 | +0.44(+0.90%) |
Nov 03, 2003 | 49.22 | 49.45 | 48.92 | 49.12 | 4,504,341 | -0.05(-0.10%) |
Oct 31, 2003 | 48.66 | 49.43 | 48.64 | 49.17 | 4,916,773 | +0.50(+1.04%) |
Oct 30, 2003 | 48.36 | 48.92 | 48.36 | 48.66 | 4,133,137 | +0.31(+0.63%) |
Oct 29, 2003 | 48.16 | 48.52 | 47.81 | 48.36 | 3,868,128 | +0.20(+0.41%) |
Oct 28, 2003 | 47.52 | 48.22 | 47.31 | 48.16 | 5,389,842 | +0.94(+1.99%) |
Oct 27, 2003 | 47.18 | 47.46 | 47.08 | 47.21 | 3,606,007 | +0.04(+0.08%) |
Oct 24, 2003 | 47.33 | 47.46 | 46.84 | 47.18 | 3,469,493 | -0.16(-0.33%) |
Oct 23, 2003 | 47.26 | 47.46 | 46.92 | 47.33 | 3,746,212 | +0.07(+0.15%) |
Oct 22, 2003 | 47.05 | 47.49 | 46.83 | 47.26 | 5,974,079 | +0.20(+0.42%) |
Oct 21, 2003 | 47.36 | 47.41 | 46.92 | 47.06 | 5,187,396 | +0.01(+0.03%) |
Oct 20, 2003 | 47.19 | 47.19 | 45.79 | 47.05 | 9,069,802 | +0.89(+1.93%) |
Oct 17, 2003 | 45.94 | 46.21 | 45.69 | 46.16 | 4,932,012 | +0.29(+0.62%) |
Oct 16, 2003 | 46.01 | 46.32 | 45.67 | 45.87 | 5,051,523 | -0.07(-0.15%) |
Oct 15, 2003 | 46.60 | 46.60 | 45.83 | 45.94 | 4,445,949 | -0.60(-1.30%) |
Oct 14, 2003 | 46.34 | 46.55 | 45.96 | 46.55 | 3,388,322 | +0.09(+0.20%) |
Oct 13, 2003 | 46.47 | 46.66 | 46.22 | 46.45 | 3,113,849 | +0.30(+0.65%) |
Oct 10, 2003 | 46.13 | 46.53 | 46.07 | 46.15 | 4,563,856 | -0.06(-0.13%) |
Oct 09, 2003 | 45.76 | 46.31 | 45.67 | 46.22 | 6,018,354 | +0.90(+1.98%) |
Oct 08, 2003 | 45.70 | 45.70 | 45.17 | 45.32 | 3,272,982 | -0.37(-0.82%) |
Oct 07, 2003 | 45.41 | 45.71 | 45.19 | 45.69 | 3,554,834 | +0.22(+0.49%) |
Oct 06, 2003 | 45.53 | 45.82 | 45.21 | 45.47 | 4,464,077 | -0.06(-0.12%) |
Oct 03, 2003 | 45.60 | 46.16 | 45.46 | 45.53 | 8,951,574 | +1.09(+2.46%) |
Oct 02, 2003 | 44.26 | 44.57 | 43.98 | 44.43 | 4,610,537 | +0.24(+0.54%) |
Oct 01, 2003 | 43.60 | 44.23 | 43.51 | 44.20 | 7,136,780 | +1.14(+2.65%) |
Sep 30, 2003 | 43.57 | 43.80 | 42.98 | 43.06 | 8,343,595 | +21.15(+96.58%) |
Sep 29, 2003 | 22.32 | 22.32 | 21.82 | 21.90 | 28,052,716 | -0.45(-2.03%) |
Sep 26, 2003 | 22.31 | 22.50 | 22.26 | 22.36 | 10,164,004 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.97 | 22.07 | 5,798,423 | +0.07(+0.33%) |
Sep 24, 2003 | 22.23 | 22.24 | 21.97 | 22.00 | 5,116,331 | -0.25(-1.12%) |
Sep 23, 2003 | 22.13 | 22.28 | 22.12 | 22.25 | 4,648,235 | +0.10(+0.44%) |
Sep 22, 2003 | 21.98 | 22.22 | 21.98 | 22.15 | 6,376,565 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.28 | 21.90 | 22.13 | 8,071,207 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.15 | 21.86 | 22.11 | 4,808,010 | +0.25(+1.13%) |
Sep 17, 2003 | 21.94 | 22.06 | 21.85 | 21.86 | 5,637,685 | -0.08(-0.38%) |
Sep 16, 2003 | 21.61 | 21.94 | 21.61 | 21.94 | 5,211,939 | +0.37(+1.71%) |
Sep 15, 2003 | 21.59 | 21.68 | 21.42 | 21.57 | 5,741,956 | +0.03(+0.14%) |
Sep 12, 2003 | 21.56 | 21.70 | 21.47 | 21.54 | 7,003,794 | -0.10(-0.48%) |
Sep 11, 2003 | 21.30 | 21.76 | 21.30 | 21.65 | 6,791,723 | +0.36(+1.68%) |
Sep 10, 2003 | 21.41 | 21.49 | 21.24 | 21.29 | 6,286,731 | -0.13(-0.59%) |
Sep 09, 2003 | 21.44 | 21.71 | 21.40 | 21.41 | 6,882,519 | -0.09(-0.41%) |
Sep 08, 2003 | 21.69 | 21.69 | 21.37 | 21.50 | 8,226,811 | -0.11(-0.50%) |
Sep 05, 2003 | 21.73 | 21.77 | 21.45 | 21.61 | 8,449,149 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.78 | 21.82 | 9,052,637 | -0.41(-1.83%) |
Sep 03, 2003 | 21.84 | 22.26 | 21.81 | 22.22 | 9,590,354 | +0.38(+1.76%) |
Sep 02, 2003 | 21.97 | 22.07 | 21.81 | 21.84 | 10,485,479 | -0.36(-1.63%) |
Aug 29, 2003 | 22.17 | 22.25 | 22.07 | 22.20 | 3,610,339 | +0.03(+0.15%) |
Aug 28, 2003 | 22.24 | 22.29 | 22.03 | 22.17 | 4,441,618 | -0.11(-0.49%) |
Aug 27, 2003 | 22.42 | 22.46 | 22.27 | 22.28 | 4,014,910 | -0.19(-0.83%) |
Aug 26, 2003 | 22.34 | 22.50 | 22.22 | 22.46 | 3,786,155 | +0.12(+0.54%) |
Aug 25, 2003 | 22.39 | 22.43 | 22.27 | 22.34 | 3,668,089 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,475,702 | -0.18(-0.81%) |
Aug 21, 2003 | 22.45 | 22.66 | 22.44 | 22.55 | 5,176,327 | +0.14(+0.60%) |
Aug 20, 2003 | 22.51 | 22.51 | 22.30 | 22.41 | 4,722,668 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.54 | 22.32 | 22.51 | 5,231,831 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.57 | 22.21 | 22.49 | 5,818,956 | +0.26(+1.18%) |
Aug 15, 2003 | 22.26 | 22.26 | 22.04 | 22.23 | 4,016,193 | +0.08(+0.37%) |
Aug 14, 2003 | 22.33 | 22.33 | 21.91 | 22.15 | 10,461,738 | -0.37(-1.63%) |
Aug 13, 2003 | 22.44 | 22.57 | 22.44 | 22.52 | 8,619,191 | +0.08(+0.37%) |
Aug 12, 2003 | 22.13 | 22.45 | 22.06 | 22.44 | 8,417,708 | +0.32(+1.46%) |
Aug 11, 2003 | 21.81 | 22.11 | 21.76 | 22.11 | 8,918,849 | +0.30(+1.39%) |
Aug 08, 2003 | 21.64 | 21.81 | 21.58 | 21.81 | 4,344,727 | +0.17(+0.79%) |
Aug 07, 2003 | 21.50 | 21.67 | 21.47 | 21.64 | 5,338,027 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.51 | 21.54 | 5,533,735 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.87 | 21.63 | 21.65 | 5,290,544 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.88 | 21.51 | 21.84 | 5,741,315 | +0.17(+0.80%) |
Aug 01, 2003 | 21.72 | 21.86 | 21.65 | 21.66 | 5,873,498 | -0.19(-0.85%) |
Jul 31, 2003 | 21.76 | 22.07 | 21.75 | 21.85 | 6,926,794 | +0.12(+0.57%) |
Jul 30, 2003 | 21.75 | 21.81 | 21.61 | 21.72 | 6,184,386 | -0.02(-0.11%) |
Jul 29, 2003 | 21.90 | 21.95 | 21.71 | 21.75 | 6,459,340 | -0.22(-1.01%) |
Jul 28, 2003 | 21.94 | 22.01 | 21.86 | 21.97 | 9,240,645 | -0.07(-0.30%) |
Jul 25, 2003 | 21.72 | 22.05 | 21.65 | 22.04 | 8,509,787 | +0.32(+1.47%) |
Jul 24, 2003 | 21.66 | 21.83 | 21.60 | 21.72 | 11,053,675 | +0.09(+0.43%) |
Jul 23, 2003 | 21.45 | 21.62 | 21.20 | 21.62 | 6,482,119 | +0.17(+0.80%) |
Jul 22, 2003 | 21.25 | 21.47 | 21.08 | 21.45 | 11,788,384 | +0.20(+0.95%) |
Jul 21, 2003 | 20.64 | 21.31 | 20.64 | 21.25 | 21,041,542 | +0.96(+4.74%) |
Jul 18, 2003 | 20.03 | 20.29 | 19.88 | 20.29 | 9,859,533 | +0.45(+2.25%) |
Jul 17, 2003 | 19.79 | 19.94 | 19.76 | 19.84 | 6,173,798 | -0.05(-0.23%) |
Jul 16, 2003 | 19.98 | 20.01 | 19.78 | 19.89 | 4,555,514 | -0.07(-0.37%) |
Jul 15, 2003 | 20.25 | 20.25 | 19.88 | 19.96 | 6,834,715 | -0.14(-0.67%) |
Jul 14, 2003 | 20.31 | 20.41 | 20.04 | 20.10 | 6,234,115 | -0.04(-0.22%) |
Jul 11, 2003 | 20.09 | 20.23 | 20.05 | 20.14 | 3,676,751 | +0.05(+0.26%) |
Jul 10, 2003 | 20.10 | 20.24 | 20.03 | 20.09 | 5,615,227 | -0.07(-0.33%) |
Jul 09, 2003 | 20.24 | 20.27 | 20.04 | 20.15 | 4,607,489 | -0.07(-0.37%) |
Jul 08, 2003 | 20.24 | 20.30 | 20.01 | 20.23 | 6,291,544 | -0.05(-0.25%) |
Jul 07, 2003 | 20.16 | 20.41 | 20.15 | 20.28 | 8,209,807 | +0.27(+1.36%) |
Jul 03, 2003 | 20.10 | 20.18 | 19.95 | 20.01 | 3,316,776 | -0.24(-1.16%) |
Jul 02, 2003 | 20.09 | 20.24 | 20.05 | 20.24 | 3,790,005 | +0.16(+0.78%) |