Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 66.80 | 67.35 | 66.65 | 67.10 | 111,042 | -0.60(-0.89%) |
Jun 29, 2004 | 67.70 | 68.30 | 67.60 | 67.70 | 116,676 | +0.00(+0.00%) |
Jun 28, 2004 | 67.65 | 68.30 | 67.60 | 67.70 | 116,676 | +0.05(+0.07%) |
Jun 25, 2004 | 67.95 | 67.70 | 67.25 | 67.65 | 241,833 | +0.60(+0.89%) |
Jun 24, 2004 | 67.05 | 67.30 | 66.75 | 67.05 | 339,538 | -0.05(-0.07%) |
Jun 23, 2004 | 67.10 | 67.30 | 66.80 | 67.10 | 210,831 | +0.15(+0.22%) |
Jun 22, 2004 | 66.95 | 67.25 | 66.50 | 66.95 | 182,796 | +0.60(+0.90%) |
Jun 21, 2004 | 66.35 | 67.10 | 66.10 | 66.35 | 374,039 | +0.02(+0.03%) |
Jun 18, 2004 | 66.33 | 66.35 | 65.50 | 66.33 | 428,252 | +1.08(+1.66%) |
Jun 17, 2004 | 65.25 | 66.00 | 65.15 | 65.25 | 82,774 | -0.85(-1.29%) |
Jun 16, 2004 | 66.10 | 66.25 | 65.45 | 66.10 | 117,402 | -0.10(-0.15%) |
Jun 15, 2004 | 66.20 | 66.20 | 64.80 | 66.20 | 303,012 | -0.20(-0.30%) |
Jun 14, 2004 | 66.40 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) |
Jun 10, 2004 | 66.00 | 66.60 | 65.52 | 66.00 | 99,577 | -1.00(-1.49%) |
Jun 09, 2004 | 67.00 | 67.20 | 65.00 | 67.00 | 124,424 | -0.40(-0.59%) |
Jun 08, 2004 | 67.40 | 67.55 | 66.90 | 67.40 | 93,654 | +0.90(+1.35%) |
Jun 07, 2004 | 66.50 | 66.80 | 65.40 | 66.50 | 119,428 | +0.25(+0.38%) |
Jun 04, 2004 | 66.25 | 66.45 | 65.75 | 66.25 | 125,004 | +0.35(+0.53%) |
Jun 03, 2004 | 65.90 | 65.95 | 65.24 | 65.90 | 238,254 | +0.80(+1.23%) |
Jun 02, 2004 | 65.10 | 65.10 | 64.40 | 65.10 | 130,473 | -0.25(-0.38%) |
Jun 01, 2004 | 65.35 | 65.35 | 64.80 | 65.35 | 144,200 | -1.05(-1.58%) |
May 28, 2004 | 66.40 | 66.40 | 65.40 | 66.40 | 267,063 | +2.15(+3.35%) |
May 27, 2004 | 64.25 | 64.80 | 63.82 | 64.25 | 154,440 | +0.25(+0.39%) |
May 26, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.00(+0.00%) |
May 25, 2004 | 64.00 | 64.39 | 63.25 | 64.00 | 218,083 | +0.15(+0.23%) |
May 24, 2004 | 63.85 | 64.25 | 63.38 | 63.85 | 116,448 | +0.30(+0.47%) |
May 21, 2004 | 63.55 | 64.13 | 63.50 | 63.55 | 106,612 | -0.15(-0.24%) |
May 20, 2004 | 63.70 | 64.25 | 63.50 | 63.70 | 212,401 | -0.68(-1.06%) |
May 19, 2004 | 64.38 | 64.65 | 64.15 | 64.38 | 88,299 | +0.00(+0.00%) |
May 18, 2004 | 64.55 | 64.65 | 64.15 | 64.38 | 88,299 | -0.17(-0.26%) |
May 17, 2004 | 63.85 | 64.90 | 63.95 | 64.55 | 94,851 | +0.70(+1.10%) |
May 14, 2004 | 63.90 | 64.00 | 63.50 | 63.85 | 603,604 | -0.20(-0.31%) |
May 13, 2004 | 64.05 | 64.05 | 64.05 | 64.05 | 0 | +0.00(+0.00%) |
May 12, 2004 | 63.50 | 75.00 | 63.45 | 64.05 | 107,165 | +0.55(+0.87%) |
May 11, 2004 | 63.30 | 63.83 | 62.95 | 63.50 | 738,569 | +0.20(+0.32%) |
May 10, 2004 | 65.00 | 65.20 | 62.70 | 63.30 | 212,606 | -1.70(-2.62%) |
May 07, 2004 | 65.55 | 65.59 | 64.70 | 65.00 | 168,288 | -0.55(-0.84%) |
May 06, 2004 | 66.10 | 66.25 | 65.35 | 65.55 | 163,970 | -0.55(-0.83%) |
May 05, 2004 | 65.50 | 66.40 | 65.50 | 66.10 | 160,172 | +0.60(+0.92%) |
May 04, 2004 | 63.55 | 66.02 | 64.75 | 65.50 | 174,906 | +1.95(+3.07%) |
May 03, 2004 | 63.60 | 64.30 | 63.45 | 63.55 | 153,803 | -0.05(-0.08%) |
Apr 30, 2004 | 64.05 | 63.80 | 63.20 | 63.60 | 129,224 | +0.00(+0.00%) |
Apr 29, 2004 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 64.45 | 64.25 | 63.50 | 63.60 | 314,208 | -0.85(-1.32%) |
Apr 27, 2004 | 63.75 | 64.62 | 64.00 | 64.45 | 478,561 | +0.70(+1.10%) |
Apr 26, 2004 | 63.69 | 66.00 | 63.38 | 63.75 | 477,530 | +0.06(+0.09%) |
Apr 23, 2004 | 64.30 | 64.35 | 63.20 | 63.69 | 99,245 | -0.61(-0.95%) |
Apr 22, 2004 | 63.50 | 66.30 | 63.10 | 64.30 | 134,773 | +0.80(+1.26%) |
Apr 21, 2004 | 63.20 | 64.05 | 63.00 | 63.50 | 99,604 | +0.30(+0.47%) |
Apr 20, 2004 | 63.80 | 63.55 | 62.55 | 63.20 | 203,728 | -0.60(-0.94%) |
Apr 19, 2004 | 62.80 | 63.80 | 62.80 | 63.80 | 91,693 | +1.00(+1.59%) |
Apr 16, 2004 | 63.95 | 63.91 | 62.10 | 62.80 | 161,192 | -1.15(-1.80%) |
Apr 15, 2004 | 63.90 | 64.35 | 63.49 | 63.95 | 138,145 | +0.05(+0.08%) |
Apr 14, 2004 | 63.53 | 64.10 | 63.40 | 63.90 | 233,108 | +0.37(+0.58%) |
Apr 13, 2004 | 64.15 | 63.66 | 63.20 | 63.53 | 214,095 | -0.62(-0.97%) |
Apr 12, 2004 | 64.00 | 64.20 | 63.70 | 64.15 | 83,978 | +0.15(+0.23%) |
Apr 08, 2004 | 64.20 | 64.10 | 63.55 | 64.00 | 146,487 | -0.20(-0.31%) |
Apr 07, 2004 | 64.20 | 64.35 | 63.40 | 64.20 | 290,489 | +1.17(+1.86%) |
Apr 06, 2004 | 63.00 | 63.20 | 62.55 | 63.03 | 382,040 | +0.03(+0.05%) |
Apr 05, 2004 | 63.00 | 68.86 | 62.30 | 63.00 | 157,805 | -0.70(-1.10%) |
Apr 02, 2004 | 64.55 | 63.90 | 63.40 | 63.70 | 99,326 | -0.85(-1.32%) |
Apr 01, 2004 | 63.70 | 64.55 | 63.77 | 64.55 | 125,625 | +0.85(+1.33%) |
Mar 31, 2004 | 63.45 | 64.00 | 63.50 | 63.70 | 91,060 | +0.25(+0.39%) |
Mar 30, 2004 | 63.15 | 63.55 | 62.75 | 63.45 | 121,780 | +0.30(+0.48%) |
Mar 29, 2004 | 62.40 | 63.32 | 62.65 | 63.15 | 93,287 | +0.75(+1.20%) |
Mar 26, 2004 | 62.35 | 62.55 | 62.00 | 62.40 | 137,919 | +0.05(+0.08%) |
Mar 25, 2004 | 62.43 | 63.35 | 62.00 | 62.35 | 206,451 | -0.08(-0.13%) |
Mar 24, 2004 | 63.00 | 62.75 | 62.20 | 62.43 | 400,228 | -0.57(-0.90%) |
Mar 23, 2004 | 62.80 | 63.40 | 62.95 | 63.00 | 97,291 | +0.20(+0.32%) |
Mar 22, 2004 | 63.48 | 63.85 | 62.80 | 62.80 | 125,226 | -0.68(-1.07%) |
Mar 19, 2004 | 64.62 | 64.25 | 63.48 | 63.48 | 126,533 | -1.14(-1.76%) |
Mar 18, 2004 | 64.27 | 64.65 | 64.00 | 64.62 | 123,551 | +0.35(+0.54%) |
Mar 17, 2004 | 64.60 | 64.55 | 63.60 | 64.27 | 142,918 | -0.33(-0.51%) |
Mar 16, 2004 | 64.60 | 65.55 | 64.30 | 64.60 | 98,323 | +0.00(+0.00%) |
Mar 15, 2004 | 65.05 | 65.10 | 64.15 | 64.60 | 128,249 | -0.95(-1.45%) |
Mar 12, 2004 | 65.55 | 66.70 | 65.25 | 65.55 | 210,950 | +0.00(+0.00%) |
Mar 11, 2004 | 65.45 | 66.70 | 65.25 | 65.55 | 210,950 | +0.10(+0.15%) |
Mar 10, 2004 | 65.50 | 65.84 | 65.15 | 65.45 | 146,877 | -0.05(-0.08%) |
Mar 09, 2004 | 65.10 | 65.75 | 65.15 | 65.50 | 151,126 | +0.40(+0.61%) |
Mar 08, 2004 | 65.45 | 65.35 | 64.85 | 65.10 | 202,106 | +0.10(+0.15%) |
Mar 05, 2004 | 65.00 | 65.95 | 64.05 | 65.00 | 178,600 | +0.00(+0.00%) |
Mar 04, 2004 | 64.65 | 65.95 | 64.05 | 65.00 | 178,600 | +0.35(+0.54%) |
Mar 03, 2004 | 64.90 | 64.75 | 63.50 | 64.65 | 201,373 | -0.25(-0.39%) |
Mar 02, 2004 | 66.10 | 65.50 | 64.60 | 64.90 | 133,454 | -1.20(-1.82%) |
Mar 01, 2004 | 66.45 | 66.60 | 65.80 | 66.10 | 120,436 | -0.20(-0.30%) |
Feb 27, 2004 | 66.30 | 66.55 | 66.00 | 66.30 | 250,150 | +0.00(+0.00%) |
Feb 26, 2004 | 69.00 | 66.55 | 66.00 | 66.30 | 250,150 | -2.70(-3.91%) |
Feb 25, 2004 | 69.15 | 69.40 | 68.60 | 69.00 | 199,002 | -0.15(-0.22%) |
Feb 24, 2004 | 68.00 | 69.46 | 68.00 | 69.15 | 210,929 | +1.15(+1.69%) |
Feb 23, 2004 | 68.30 | 68.60 | 68.00 | 68.00 | 157,385 | -0.95(-1.38%) |
Feb 20, 2004 | 68.95 | 68.95 | 68.95 | 68.95 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 68.85 | 69.20 | 68.50 | 68.95 | 204,682 | -1.25(-1.78%) |
Feb 18, 2004 | 70.20 | 70.40 | 68.70 | 70.20 | 132,494 | +0.00(+0.00%) |
Feb 17, 2004 | 68.40 | 70.40 | 68.70 | 70.20 | 132,494 | +1.80(+2.63%) |
Feb 13, 2004 | 68.95 | 69.70 | 68.30 | 68.40 | 132,994 | -0.55(-0.80%) |
Feb 12, 2004 | 68.85 | 69.20 | 68.70 | 68.95 | 143,954 | +0.10(+0.15%) |
Feb 11, 2004 | 68.80 | 69.00 | 68.15 | 68.85 | 105,407 | +0.05(+0.07%) |
Feb 10, 2004 | 69.25 | 69.90 | 68.15 | 68.80 | 77,744 | -0.45(-0.65%) |
Feb 09, 2004 | 69.20 | 69.40 | 68.70 | 69.25 | 138,957 | +0.05(+0.07%) |
Feb 06, 2004 | 68.25 | 69.40 | 68.55 | 69.20 | 91,968 | +0.95(+1.39%) |
Feb 05, 2004 | 67.90 | 69.15 | 67.75 | 68.25 | 143,305 | +0.35(+0.52%) |
Feb 04, 2004 | 66.50 | 67.95 | 65.40 | 67.90 | 243,039 | +2.00(+3.03%) |
Feb 03, 2004 | 65.90 | 65.90 | 65.90 | 65.90 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 66.40 | 66.30 | 65.90 | 65.90 | 153,496 | -0.50(-0.75%) |
Jan 30, 2004 | 65.40 | 66.40 | 65.55 | 66.40 | 108,727 | +1.00(+1.53%) |
Jan 29, 2004 | 65.75 | 66.40 | 65.35 | 65.40 | 127,736 | -0.35(-0.53%) |
Jan 28, 2004 | 66.60 | 66.80 | 65.52 | 65.75 | 102,886 | -0.85(-1.28%) |
Jan 27, 2004 | 66.00 | 66.80 | 55.00 | 66.60 | 120,935 | +0.60(+0.91%) |
Jan 26, 2004 | 67.00 | 66.80 | 66.00 | 66.00 | 111,125 | -1.00(-1.49%) |
Jan 23, 2004 | 67.25 | 67.40 | 66.70 | 67.00 | 138,329 | -0.25(-0.37%) |
Jan 22, 2004 | 66.10 | 67.50 | 66.75 | 67.25 | 236,166 | +1.15(+1.74%) |
Jan 21, 2004 | 64.75 | 66.52 | 65.20 | 66.10 | 140,731 | +1.35(+2.08%) |
Jan 20, 2004 | 64.50 | 65.34 | 64.40 | 64.75 | 140,265 | +0.25(+0.39%) |
Jan 16, 2004 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 65.25 | 64.70 | 64.10 | 64.50 | 98,677 | -0.75(-1.15%) |
Jan 14, 2004 | 65.05 | 65.45 | 64.60 | 65.25 | 93,329 | +0.20(+0.31%) |
Jan 13, 2004 | 64.60 | 65.40 | 64.50 | 65.05 | 92,282 | +0.45(+0.70%) |
Jan 12, 2004 | 65.50 | 65.40 | 64.60 | 64.60 | 83,665 | -0.90(-1.37%) |
Jan 09, 2004 | 65.45 | 65.70 | 64.90 | 65.50 | 249,027 | +1.10(+1.71%) |
Jan 08, 2004 | 64.40 | 64.40 | 64.40 | 64.40 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 64.40 | 65.60 | 64.11 | 64.40 | 128,426 | +2.20(+3.54%) |
Dec 31, 2003 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 61.50 | 62.40 | 61.25 | 62.20 | 307,389 | +0.70(+1.14%) |
Dec 29, 2003 | 60.90 | 61.55 | 61.00 | 61.50 | 589,290 | +0.60(+0.99%) |
Dec 26, 2003 | 60.85 | 61.00 | 60.90 | 60.90 | 31,228 | +0.05(+0.08%) |
Dec 24, 2003 | 60.45 | 61.00 | 60.35 | 60.85 | 93,517 | +0.40(+0.66%) |
Dec 23, 2003 | 60.80 | 60.85 | 59.96 | 60.45 | 511,962 | -0.35(-0.58%) |
Dec 22, 2003 | 60.85 | 61.20 | 60.36 | 60.80 | 105,636 | -0.05(-0.08%) |
Dec 19, 2003 | 61.00 | 61.34 | 60.70 | 60.85 | 93,416 | +0.45(+0.75%) |
Dec 18, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.35(+0.58%) |
Dec 17, 2003 | 60.05 | 60.05 | 60.05 | 60.05 | 0 | +0.40(+0.67%) |
Dec 16, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.05(+0.08%) |
Dec 15, 2003 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | -0.05(-0.08%) |
Dec 12, 2003 | 59.65 | 59.65 | 59.65 | 59.65 | 0 | +0.10(+0.17%) |
Dec 11, 2003 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) |
Dec 10, 2003 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.75(+1.28%) |
Dec 09, 2003 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.55(+0.95%) |
Dec 08, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 58.40 | 58.40 | 58.40 | 58.20 | 0 | -0.95(-1.61%) |
Dec 04, 2003 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | +0.60(+1.02%) |
Dec 03, 2003 | 58.55 | 58.55 | 58.55 | 58.55 | 0 | +0.35(+0.60%) |
Dec 02, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | -0.15(-0.26%) |
Dec 01, 2003 | 58.35 | 58.35 | 58.35 | 58.35 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 58.35 | 58.35 | 57.80 | 58.35 | 25,296 | +1.70(+3.00%) |
Nov 26, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.55(+0.98%) |
Nov 25, 2003 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | -0.15(-0.27%) |
Nov 24, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.20(+0.36%) |
Nov 21, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.05(+0.09%) |
Nov 20, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -0.05(-0.09%) |
Nov 19, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.35(+0.63%) |
Nov 18, 2003 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | -0.35(-0.62%) |
Nov 17, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.15(+0.27%) |
Nov 14, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.80(+1.45%) |
Nov 12, 2003 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | -0.05(-0.09%) |
Nov 11, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.70(-1.25%) |
Nov 10, 2003 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +1.20(+2.20%) |
Nov 07, 2003 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | +0.15(+0.28%) |
Nov 06, 2003 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.20(-0.37%) |
Nov 05, 2003 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | -0.45(-0.82%) |
Nov 04, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.85(-1.52%) |
Oct 31, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.12(+0.21%) |
Oct 30, 2003 | 55.88 | 55.88 | 55.88 | 55.88 | 0 | -0.37(-0.66%) |
Oct 29, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -0.55(-0.97%) |
Oct 28, 2003 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | -0.20(-0.35%) |
Oct 27, 2003 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | -0.15(-0.26%) |
Oct 24, 2003 | 57.15 | 57.15 | 57.15 | 57.15 | 0 | -0.10(-0.17%) |
Oct 23, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.15(+0.26%) |
Oct 22, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.05(+0.09%) |
Oct 21, 2003 | 57.05 | 57.05 | 57.05 | 57.05 | 0 | -0.70(-1.21%) |
Oct 20, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.05(-0.09%) |
Oct 17, 2003 | 57.80 | 57.80 | 57.80 | 57.80 | 0 | +0.20(+0.35%) |
Oct 16, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.20(+0.35%) |
Oct 14, 2003 | 57.40 | 57.40 | 57.40 | 57.40 | 0 | -0.45(-0.78%) |
Oct 13, 2003 | 57.85 | 57.85 | 57.85 | 57.85 | 0 | +0.50(+0.87%) |
Oct 10, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | -0.35(-0.61%) |
Oct 09, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.26(-0.45%) |
Oct 08, 2003 | 57.96 | 57.96 | 57.96 | 57.96 | 0 | +0.21(+0.36%) |
Oct 07, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.35(-0.60%) |
Oct 06, 2003 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.03(+0.05%) |
Oct 03, 2003 | 58.07 | 58.07 | 58.07 | 58.07 | 0 | -0.08(-0.14%) |
Oct 02, 2003 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | +0.65(+1.13%) |
Oct 01, 2003 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | -0.20(-0.35%) |
Sep 30, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | +0.45(+0.79%) |
Sep 29, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | -0.10(-0.17%) |
Sep 26, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +1.55(+2.78%) |
Sep 25, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | -0.80(-1.41%) |
Sep 23, 2003 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | -0.30(-0.53%) |
Sep 22, 2003 | 56.90 | 56.90 | 56.90 | 56.90 | 0 | +0.25(+0.44%) |
Sep 19, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.20(+0.35%) |
Sep 18, 2003 | 56.45 | 56.45 | 56.45 | 56.45 | 0 | +0.25(+0.44%) |
Sep 17, 2003 | 56.20 | 56.20 | 56.20 | 56.20 | 0 | -0.10(-0.18%) |
Sep 16, 2003 | 56.30 | 56.30 | 56.30 | 56.30 | 0 | +0.30(+0.54%) |
Sep 15, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.60(+1.08%) |
Sep 11, 2003 | 55.40 | 55.40 | 55.40 | 55.40 | 0 | +0.80(+1.47%) |
Sep 10, 2003 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.65(-1.18%) |
Sep 09, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.85(+1.56%) |
Sep 05, 2003 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.30(+0.55%) |
Sep 04, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.25(-0.46%) |
Sep 03, 2003 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | -0.15(-0.28%) |
Sep 02, 2003 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.10(-0.18%) |
Aug 29, 2003 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.35(-0.64%) |
Aug 28, 2003 | 54.95 | 54.95 | 54.95 | 54.95 | 0 | +0.55(+1.01%) |
Aug 27, 2003 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.90(+1.68%) |
Aug 26, 2003 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -0.25(-0.47%) |
Aug 25, 2003 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Aug 22, 2003 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +1.90(+3.66%) |
Aug 19, 2003 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | -0.55(-1.05%) |
Aug 18, 2003 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.85(+1.65%) |
Aug 14, 2003 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.25(+0.49%) |
Aug 13, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | +0.50(+0.98%) |
Aug 12, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.30(+0.59%) |
Aug 11, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.30(-0.59%) |
Aug 08, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.10(-0.20%) |
Aug 07, 2003 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | -0.10(-0.20%) |
Aug 06, 2003 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.40(+0.79%) |
Aug 05, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.35(+0.70%) |
Aug 04, 2003 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | -0.25(-0.50%) |
Aug 01, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.30(-0.59%) |
Jul 31, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.30(-0.59%) |
Jul 30, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Jul 28, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.40(+0.78%) |
Jul 24, 2003 | 51.05 | 51.05 | 51.05 | 51.05 | 0 | +1.25(+2.51%) |
Jul 23, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | -0.50(-0.99%) |
Jul 21, 2003 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.96(+1.95%) |
Jul 18, 2003 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -0.36(-0.72%) |
Jul 17, 2003 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.30(+0.61%) |
Jul 16, 2003 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | -1.20(-2.37%) |
Jul 15, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.20(+0.40%) |
Jul 14, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | -0.10(-0.20%) |
Jul 10, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.35(-0.69%) |
Jul 09, 2003 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | -0.75(-1.45%) |
Jul 08, 2003 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.35(+0.68%) |
Jul 07, 2003 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 51.75 | 51.50 | 50.75 | 51.25 | 269,700 | -0.05(-0.10%) |
Jul 02, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -0.40(-0.77%) |