Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 80.15 | 80.78 | 79.70 | 80.06 | 45,207 | -0.81(-1.01%) |
Jul 29, 2004 | 81.14 | 81.23 | 79.97 | 80.87 | 49,357 | +0.63(+0.79%) |
Jul 28, 2004 | 80.42 | 81.33 | 79.52 | 80.24 | 63,810 | -0.18(-0.22%) |
Jul 27, 2004 | 79.07 | 81.51 | 79.07 | 80.42 | 175,152 | +1.08(+1.37%) |
Jul 26, 2004 | 80.87 | 80.96 | 78.52 | 79.34 | 180,043 | -1.27(-1.57%) |
Jul 23, 2004 | 81.42 | 81.78 | 79.61 | 80.60 | 583,235 | -0.81(-1.00%) |
Jul 22, 2004 | 80.87 | 81.51 | 76.45 | 81.42 | 152,863 | +0.36(+0.45%) |
Jul 21, 2004 | 86.66 | 86.75 | 80.96 | 81.05 | 136,772 | -6.51(-7.43%) |
Jul 20, 2004 | 92.62 | 92.62 | 87.47 | 87.56 | 76,315 | -0.63(-0.72%) |
Jul 19, 2004 | 86.20 | 89.64 | 86.20 | 88.19 | 33,919 | +1.27(+1.46%) |
Jul 16, 2004 | 87.20 | 90.36 | 85.30 | 86.93 | 54,691 | -1.81(-2.04%) |
Jul 15, 2004 | 95.87 | 97.32 | 88.28 | 88.73 | 52,046 | -7.14(-7.45%) |
Jul 14, 2004 | 97.23 | 100.30 | 95.06 | 95.87 | 63,810 | -3.16(-3.19%) |
Jul 13, 2004 | 104.73 | 104.82 | 94.43 | 99.04 | 70,206 | -5.78(-5.52%) |
Jul 12, 2004 | 103.46 | 105.99 | 102.11 | 104.82 | 17,341 | +0.72(+0.69%) |
Jul 09, 2004 | 103.64 | 106.54 | 102.11 | 104.10 | 22,852 | -0.99(-0.95%) |
Jul 08, 2004 | 108.43 | 109.34 | 105.09 | 105.09 | 12,173 | -3.25(-3.00%) |
Jul 07, 2004 | 105.72 | 109.25 | 105.72 | 108.34 | 14,718 | +2.62(+2.48%) |
Jul 06, 2004 | 107.26 | 108.16 | 104.55 | 105.72 | 20,085 | -1.99(-1.85%) |
Jul 02, 2004 | 107.71 | 109.25 | 106.08 | 107.71 | 11,121 | +0.45(+0.42%) |
Jul 01, 2004 | 108.89 | 110.24 | 107.17 | 107.26 | 14,630 | -1.54(-1.41%) |
Jun 30, 2004 | 109.79 | 111.14 | 108.16 | 108.80 | 22,631 | -0.54(-0.50%) |
Jun 29, 2004 | 108.07 | 111.60 | 107.98 | 109.34 | 20,716 | +0.36(+0.33%) |
Jun 28, 2004 | 111.42 | 111.51 | 108.52 | 108.98 | 13,578 | -1.81(-1.63%) |
Jun 25, 2004 | 108.43 | 110.87 | 107.89 | 110.78 | 44,731 | +1.90(+1.74%) |
Jun 24, 2004 | 110.24 | 111.42 | 107.26 | 108.89 | 18,591 | -2.26(-2.03%) |
Jun 23, 2004 | 107.98 | 111.51 | 107.35 | 111.14 | 15,758 | +3.61(+3.36%) |
Jun 22, 2004 | 108.61 | 108.61 | 104.91 | 107.53 | 41,167 | -1.27(-1.16%) |
Jun 21, 2004 | 108.43 | 109.52 | 107.08 | 108.80 | 27,600 | +0.09(+0.08%) |
Jun 18, 2004 | 110.24 | 110.69 | 107.26 | 108.70 | 44,189 | +0.54(+0.50%) |
Jun 17, 2004 | 107.80 | 110.15 | 106.63 | 108.16 | 34,041 | -0.54(-0.50%) |
Jun 16, 2004 | 107.53 | 109.34 | 106.45 | 108.70 | 16,090 | +0.72(+0.67%) |
Jun 15, 2004 | 106.63 | 110.24 | 106.63 | 107.98 | 27,987 | +1.72(+1.62%) |
Jun 14, 2004 | 107.98 | 108.89 | 106.08 | 106.27 | 20,030 | -4.34(-3.92%) |
Jun 10, 2004 | 109.07 | 111.14 | 107.98 | 110.60 | 18,647 | +2.44(+2.25%) |
Jun 09, 2004 | 112.50 | 112.50 | 106.17 | 108.16 | 20,141 | -4.34(-3.86%) |
Jun 08, 2004 | 111.60 | 113.77 | 109.88 | 112.50 | 15,017 | +1.08(+0.97%) |
Jun 07, 2004 | 112.50 | 112.50 | 110.69 | 111.42 | 15,050 | -0.18(-0.16%) |
Jun 04, 2004 | 112.95 | 112.95 | 109.97 | 111.60 | 9,749 | +0.27(+0.24%) |
Jun 03, 2004 | 113.58 | 113.67 | 111.14 | 111.33 | 14,729 | -2.26(-1.99%) |
Jun 02, 2004 | 112.95 | 113.86 | 111.78 | 113.58 | 30,256 | +0.72(+0.64%) |
Jun 01, 2004 | 112.77 | 112.86 | 110.78 | 112.86 | 26,526 | +0.45(+0.40%) |
May 28, 2004 | 110.06 | 112.41 | 109.43 | 112.41 | 38,058 | +3.07(+2.81%) |
May 27, 2004 | 111.60 | 112.05 | 108.98 | 109.34 | 37,294 | -1.36(-1.23%) |
May 26, 2004 | 109.79 | 111.42 | 109.79 | 110.69 | 69,454 | +1.81(+1.66%) |
May 25, 2004 | 107.35 | 109.34 | 107.26 | 108.89 | 37,073 | +0.72(+0.67%) |
May 24, 2004 | 108.43 | 108.43 | 106.17 | 108.16 | 15,382 | -0.27(-0.25%) |
May 21, 2004 | 107.98 | 108.43 | 106.72 | 108.43 | 23,959 | +0.09(+0.08%) |
May 20, 2004 | 107.44 | 108.43 | 106.27 | 108.34 | 15,703 | +0.90(+0.84%) |
May 19, 2004 | 105.45 | 109.25 | 105.27 | 107.44 | 30,521 | +1.99(+1.89%) |
May 18, 2004 | 105.54 | 106.17 | 103.01 | 105.45 | 16,832 | +0.45(+0.43%) |
May 17, 2004 | 105.99 | 106.45 | 101.20 | 105.00 | 26,548 | -0.99(-0.94%) |
May 14, 2004 | 108.61 | 108.89 | 101.20 | 105.99 | 32,558 | -2.53(-2.33%) |
May 13, 2004 | 108.61 | 109.97 | 105.90 | 108.52 | 34,638 | +0.18(+0.17%) |
May 12, 2004 | 108.61 | 110.24 | 105.27 | 108.34 | 81,262 | +0.90(+0.84%) |
May 11, 2004 | 102.11 | 107.53 | 102.11 | 107.44 | 81,251 | +5.87(+5.78%) |
May 10, 2004 | 100.75 | 102.83 | 97.14 | 101.57 | 24,700 | -0.99(-0.97%) |
May 07, 2004 | 99.04 | 104.28 | 99.04 | 102.56 | 48,051 | +3.07(+3.09%) |
May 06, 2004 | 99.04 | 101.93 | 98.77 | 99.49 | 25,309 | +1.36(+1.38%) |
May 05, 2004 | 99.85 | 102.56 | 98.04 | 98.13 | 10,037 | -3.07(-3.04%) |
May 04, 2004 | 101.66 | 103.10 | 100.48 | 101.20 | 19,178 | -1.36(-1.32%) |
May 03, 2004 | 98.49 | 102.74 | 97.68 | 102.56 | 16,323 | +4.34(+4.42%) |
Apr 30, 2004 | 99.58 | 100.21 | 95.87 | 98.22 | 19,765 | -1.08(-1.09%) |
Apr 29, 2004 | 97.68 | 100.93 | 97.59 | 99.31 | 15,980 | +0.72(+0.73%) |
Apr 28, 2004 | 102.11 | 102.29 | 97.86 | 98.58 | 19,875 | -4.43(-4.30%) |
Apr 27, 2004 | 103.28 | 105.27 | 101.93 | 103.01 | 22,764 | -0.63(-0.61%) |
Apr 26, 2004 | 103.46 | 105.27 | 103.01 | 103.64 | 28,087 | -0.27(-0.26%) |
Apr 23, 2004 | 101.66 | 105.72 | 101.02 | 103.92 | 31,982 | +1.54(+1.50%) |
Apr 22, 2004 | 99.40 | 103.01 | 99.40 | 102.38 | 27,854 | +1.63(+1.61%) |
Apr 21, 2004 | 98.04 | 100.75 | 95.60 | 100.75 | 16,943 | +2.26(+2.29%) |
Apr 20, 2004 | 101.84 | 102.11 | 96.87 | 98.49 | 26,227 | -3.43(-3.37%) |
Apr 19, 2004 | 100.75 | 102.11 | 99.76 | 101.93 | 35,247 | +0.18(+0.18%) |
Apr 16, 2004 | 101.02 | 102.02 | 100.30 | 101.75 | 24,324 | +0.18(+0.18%) |
Apr 15, 2004 | 101.66 | 103.01 | 99.49 | 101.57 | 38,058 | -0.90(-0.88%) |
Apr 14, 2004 | 98.67 | 102.56 | 98.67 | 102.47 | 46,479 | +3.07(+3.09%) |
Apr 13, 2004 | 100.03 | 101.20 | 99.40 | 99.40 | 25,088 | -1.54(-1.52%) |
Apr 12, 2004 | 98.95 | 101.66 | 98.95 | 100.93 | 19,278 | -0.36(-0.36%) |
Apr 08, 2004 | 98.13 | 101.66 | 98.13 | 101.30 | 25,995 | +3.16(+3.22%) |
Apr 07, 2004 | 98.04 | 99.76 | 97.59 | 98.13 | 9,605 | -0.81(-0.82%) |
Apr 06, 2004 | 98.67 | 100.21 | 96.96 | 98.95 | 17,651 | -0.45(-0.45%) |
Apr 05, 2004 | 100.75 | 102.11 | 95.51 | 99.40 | 45,439 | -1.72(-1.70%) |
Apr 02, 2004 | 89.01 | 101.20 | 89.01 | 101.11 | 103,185 | +14.73(+17.05%) |
Apr 01, 2004 | 88.10 | 88.10 | 83.13 | 86.39 | 23,073 | -0.99(-1.14%) |
Mar 31, 2004 | 84.49 | 88.10 | 83.22 | 87.38 | 22,354 | +3.34(+3.98%) |
Mar 30, 2004 | 81.14 | 84.04 | 79.97 | 84.04 | 24,224 | +2.89(+3.56%) |
Mar 29, 2004 | 77.26 | 81.78 | 76.81 | 81.14 | 33,111 | +4.52(+5.90%) |
Mar 26, 2004 | 80.06 | 80.87 | 75.54 | 76.63 | 20,694 | -3.16(-3.96%) |
Mar 25, 2004 | 78.52 | 81.33 | 78.43 | 79.79 | 29,326 | +1.54(+1.96%) |
Mar 24, 2004 | 78.89 | 79.97 | 77.71 | 78.25 | 14,785 | -1.08(-1.37%) |
Mar 23, 2004 | 80.06 | 80.15 | 78.52 | 79.34 | 4,902 | +0.18(+0.23%) |
Mar 22, 2004 | 81.33 | 81.42 | 78.25 | 79.16 | 13,324 | -1.45(-1.79%) |
Mar 19, 2004 | 81.60 | 82.68 | 78.98 | 80.60 | 13,844 | -0.81(-1.00%) |
Mar 18, 2004 | 81.05 | 82.50 | 79.34 | 81.42 | 12,604 | -0.54(-0.66%) |
Mar 17, 2004 | 81.23 | 82.68 | 80.69 | 81.96 | 9,484 | +0.63(+0.78%) |
Mar 16, 2004 | 80.87 | 83.67 | 77.53 | 81.33 | 24,047 | +0.45(+0.56%) |
Mar 15, 2004 | 84.94 | 84.94 | 80.51 | 80.87 | 10,048 | -4.97(-5.79%) |
Mar 12, 2004 | 83.22 | 85.84 | 81.33 | 85.84 | 15,150 | +4.34(+5.32%) |
Mar 11, 2004 | 84.49 | 85.66 | 78.89 | 81.51 | 26,526 | -4.25(-4.95%) |
Mar 10, 2004 | 86.30 | 90.36 | 85.66 | 85.75 | 25,464 | -0.99(-1.15%) |
Mar 09, 2004 | 89.01 | 89.10 | 83.86 | 86.75 | 15,083 | -2.44(-2.74%) |
Mar 08, 2004 | 89.46 | 90.00 | 87.74 | 89.19 | 16,212 | -1.17(-1.30%) |
Mar 05, 2004 | 92.44 | 92.44 | 89.19 | 90.36 | 15,360 | -0.90(-0.99%) |
Mar 04, 2004 | 91.99 | 91.99 | 88.28 | 91.27 | 19,112 | -1.17(-1.27%) |
Mar 03, 2004 | 90.63 | 92.44 | 88.28 | 92.44 | 17,684 | +0.45(+0.49%) |
Mar 02, 2004 | 91.27 | 94.88 | 90.36 | 91.99 | 21,911 | -0.18(-0.20%) |
Mar 01, 2004 | 90.18 | 93.98 | 89.91 | 92.17 | 18,791 | +2.17(+2.41%) |
Feb 27, 2004 | 81.78 | 90.00 | 81.78 | 90.00 | 25,530 | +5.78(+6.87%) |
Feb 26, 2004 | 85.57 | 86.30 | 84.22 | 84.22 | 24,678 | -1.36(-1.58%) |
Feb 25, 2004 | 85.48 | 86.75 | 84.58 | 85.57 | 18,116 | +0.09(+0.11%) |
Feb 24, 2004 | 87.29 | 89.37 | 84.76 | 85.48 | 21,535 | -3.07(-3.47%) |
Feb 23, 2004 | 90.45 | 90.54 | 88.01 | 88.55 | 25,088 | -1.90(-2.10%) |
Feb 20, 2004 | 90.09 | 91.17 | 89.64 | 90.45 | 21,513 | +1.08(+1.21%) |
Feb 19, 2004 | 90.36 | 93.25 | 89.28 | 89.37 | 31,639 | -1.17(-1.30%) |
Feb 18, 2004 | 93.34 | 93.52 | 90.36 | 90.54 | 31,108 | -3.43(-3.65%) |
Feb 17, 2004 | 95.33 | 95.69 | 93.52 | 93.98 | 22,332 | -1.08(-1.14%) |
Feb 13, 2004 | 94.88 | 95.33 | 93.16 | 95.06 | 11,918 | +0.18(+0.19%) |
Feb 12, 2004 | 93.25 | 95.24 | 92.62 | 94.88 | 18,813 | +1.54(+1.65%) |
Feb 11, 2004 | 90.54 | 93.34 | 89.64 | 93.34 | 21,181 | +2.53(+2.79%) |
Feb 10, 2004 | 87.20 | 92.26 | 86.30 | 90.81 | 23,494 | +3.89(+4.47%) |
Feb 09, 2004 | 88.10 | 88.64 | 85.66 | 86.93 | 33,543 | -1.45(-1.64%) |
Feb 06, 2004 | 88.01 | 90.36 | 84.31 | 88.37 | 49,523 | +0.36(+0.41%) |
Feb 05, 2004 | 86.57 | 89.19 | 86.39 | 88.01 | 29,514 | +0.81(+0.93%) |
Feb 04, 2004 | 92.17 | 92.17 | 84.94 | 87.20 | 44,731 | -4.07(-4.46%) |
Feb 03, 2004 | 91.72 | 93.07 | 85.84 | 91.27 | 47,354 | -1.81(-1.94%) |
Feb 02, 2004 | 91.45 | 94.43 | 88.55 | 93.07 | 17,773 | +0.81(+0.88%) |
Jan 30, 2004 | 91.45 | 92.62 | 90.36 | 92.26 | 23,239 | +0.54(+0.59%) |
Jan 29, 2004 | 92.62 | 94.34 | 89.46 | 91.72 | 44,244 | -0.90(-0.98%) |
Jan 28, 2004 | 96.23 | 96.33 | 91.17 | 92.62 | 50,884 | -4.16(-4.30%) |
Jan 27, 2004 | 98.49 | 98.95 | 94.88 | 96.78 | 38,268 | -1.72(-1.74%) |
Jan 26, 2004 | 94.88 | 99.40 | 90.90 | 98.49 | 37,449 | +2.44(+2.54%) |
Jan 23, 2004 | 101.20 | 101.48 | 92.89 | 96.05 | 61,774 | -5.60(-5.51%) |
Jan 22, 2004 | 103.01 | 103.46 | 101.48 | 101.66 | 31,573 | -0.90(-0.88%) |
Jan 21, 2004 | 103.92 | 103.92 | 101.66 | 102.56 | 28,053 | -1.36(-1.30%) |
Jan 20, 2004 | 101.66 | 103.92 | 101.20 | 103.92 | 85,866 | +0.45(+0.44%) |
Jan 16, 2004 | 99.40 | 103.55 | 98.22 | 103.46 | 36,298 | +4.25(+4.28%) |
Jan 15, 2004 | 95.60 | 99.40 | 93.80 | 99.22 | 44,355 | +3.89(+4.08%) |
Jan 14, 2004 | 95.96 | 95.96 | 93.52 | 95.33 | 10,657 | -0.63(-0.66%) |
Jan 13, 2004 | 95.78 | 95.96 | 92.71 | 95.96 | 15,769 | +0.00(+0.00%) |
Jan 12, 2004 | 95.78 | 98.04 | 93.43 | 95.96 | 42,728 | +1.72(+1.82%) |
Jan 09, 2004 | 82.95 | 99.40 | 91.99 | 94.25 | 160,610 | +11.30(+13.62%) |
Jan 08, 2004 | 82.68 | 82.95 | 82.14 | 82.95 | 13,800 | +1.17(+1.44%) |
Jan 07, 2004 | 83.58 | 83.58 | 80.15 | 81.78 | 17,584 | -1.54(-1.84%) |
Jan 06, 2004 | 78.80 | 83.31 | 78.80 | 83.31 | 36,287 | +3.80(+4.77%) |
Jan 05, 2004 | 79.52 | 80.51 | 78.70 | 79.52 | 16,987 | -0.72(-0.90%) |
Jan 02, 2004 | 80.96 | 81.23 | 79.52 | 80.24 | 9,683 | +0.18(+0.23%) |
Dec 31, 2003 | 80.24 | 81.78 | 79.07 | 80.06 | 29,592 | -0.18(-0.23%) |
Dec 30, 2003 | 79.07 | 80.15 | 78.80 | 80.24 | 18,492 | +0.00(+0.00%) |
Dec 29, 2003 | 79.88 | 80.33 | 78.98 | 80.24 | 15,083 | +0.81(+1.02%) |
Dec 26, 2003 | 79.07 | 79.97 | 78.80 | 79.43 | 7,481 | +0.36(+0.46%) |
Dec 24, 2003 | 79.16 | 79.52 | 78.34 | 79.07 | 1,859 | -0.54(-0.68%) |
Dec 23, 2003 | 79.70 | 79.70 | 77.71 | 79.61 | 14,541 | -0.09(-0.11%) |
Dec 22, 2003 | 79.97 | 79.97 | 77.62 | 79.70 | 15,980 | -0.27(-0.34%) |
Dec 19, 2003 | 79.43 | 80.33 | 77.26 | 79.97 | 15,581 | +0.63(+0.80%) |
Dec 18, 2003 | 79.70 | 79.97 | 79.07 | 79.34 | 9,948 | +0.45(+0.57%) |
Dec 17, 2003 | 77.08 | 80.24 | 77.08 | 78.89 | 16,920 | +1.17(+1.51%) |
Dec 16, 2003 | 79.61 | 79.61 | 76.08 | 77.71 | 13,036 | -1.99(-2.49%) |
Dec 15, 2003 | 79.70 | 80.96 | 79.70 | 79.70 | 34,118 | +1.08(+1.38%) |
Dec 12, 2003 | 76.81 | 78.89 | 76.72 | 78.61 | 47,542 | +1.81(+2.35%) |
Dec 11, 2003 | 73.46 | 78.16 | 73.46 | 76.81 | 22,907 | +2.62(+3.53%) |
Dec 10, 2003 | 74.01 | 74.55 | 73.10 | 74.19 | 14,818 | -0.18(-0.24%) |
Dec 09, 2003 | 73.64 | 74.55 | 73.19 | 74.37 | 29,946 | +1.36(+1.86%) |
Dec 08, 2003 | 68.04 | 74.10 | 69.40 | 73.01 | 51,537 | +4.97(+7.30%) |
Dec 05, 2003 | 67.77 | 69.67 | 67.32 | 68.04 | 25,718 | -2.35(-3.34%) |
Dec 04, 2003 | 66.69 | 69.76 | 64.34 | 70.39 | 51,006 | +4.16(+6.28%) |
Dec 03, 2003 | 63.43 | 66.33 | 62.98 | 66.23 | 23,926 | +3.07(+4.86%) |
Dec 02, 2003 | 63.07 | 63.61 | 62.35 | 63.16 | 34,904 | -0.09(-0.14%) |
Dec 01, 2003 | 63.25 | 63.25 | 62.89 | 63.25 | 23,848 | +0.45(+0.72%) |
Nov 28, 2003 | 65.24 | 65.24 | 62.35 | 62.80 | 14,386 | -1.72(-2.66%) |
Nov 26, 2003 | 61.81 | 64.52 | 61.27 | 64.52 | 26,714 | +2.44(+3.93%) |
Nov 25, 2003 | 61.99 | 62.98 | 61.17 | 62.08 | 13,689 | -0.27(-0.43%) |
Nov 24, 2003 | 62.53 | 64.43 | 60.99 | 62.35 | 12,449 | -0.09(-0.14%) |
Nov 21, 2003 | 61.90 | 63.25 | 61.54 | 62.44 | 67,473 | +1.08(+1.77%) |
Nov 20, 2003 | 60.63 | 64.88 | 57.92 | 61.36 | 77,422 | +0.72(+1.19%) |
Nov 19, 2003 | 50.87 | 60.63 | 50.15 | 60.63 | 57,624 | +9.58(+18.76%) |
Nov 18, 2003 | 50.60 | 51.60 | 49.70 | 51.05 | 15,172 | +0.90(+1.80%) |
Nov 17, 2003 | 9.036 | 50.06 | 46.63 | 50.15 | 22,487 | +0.99(+2.02%) |
Nov 14, 2003 | 49.07 | 49.07 | 48.43 | 49.16 | 6,750 | +0.09(+0.18%) |
Nov 13, 2003 | 49.79 | 49.88 | 48.80 | 49.07 | 11,221 | -0.36(-0.73%) |
Nov 12, 2003 | 49.52 | 49.61 | 49.07 | 49.43 | 20,849 | +0.45(+0.92%) |
Nov 11, 2003 | 48.80 | 48.98 | 48.70 | 48.98 | 13,634 | +0.63(+1.31%) |
Nov 10, 2003 | 49.25 | 49.70 | 48.34 | 48.34 | 18,348 | -0.27(-0.56%) |
Nov 07, 2003 | 48.80 | 49.25 | 46.54 | 48.61 | 6,053 | -0.18(-0.37%) |
Nov 06, 2003 | 47.89 | 48.80 | 47.35 | 48.80 | 9,461 | +1.63(+3.45%) |
Nov 05, 2003 | 44.64 | 47.62 | 45.63 | 47.17 | 20,462 | +1.45(+3.16%) |
Nov 04, 2003 | 44.64 | 45.72 | 44.64 | 45.72 | 19,249 | +1.72(+3.90%) |
Nov 03, 2003 | 43.83 | 44.19 | 43.46 | 44.01 | 4,725 | +0.09(+0.21%) |
Oct 31, 2003 | 44.28 | 45.09 | 43.83 | 43.92 | 9,008 | -0.36(-0.82%) |
Oct 30, 2003 | 43.83 | 44.28 | 42.83 | 44.28 | 5,566 | +0.90(+2.08%) |
Oct 29, 2003 | 43.37 | 43.37 | 43.01 | 43.37 | 4,570 | -0.18(-0.41%) |
Oct 28, 2003 | 42.83 | 43.55 | 42.38 | 43.55 | 18,603 | +0.63(+1.47%) |
Oct 27, 2003 | 42.74 | 43.10 | 42.47 | 42.92 | 5,190 | +0.36(+0.85%) |
Oct 24, 2003 | 42.47 | 43.28 | 41.30 | 42.56 | 5,765 | -0.36(-0.84%) |
Oct 23, 2003 | 41.57 | 43.10 | 41.30 | 42.92 | 3,795 | +1.36(+3.26%) |
Oct 22, 2003 | 42.74 | 42.92 | 41.57 | 41.57 | 5,024 | -1.63(-3.77%) |
Oct 21, 2003 | 44.19 | 44.19 | 43.19 | 43.19 | 2,335 | -0.72(-1.65%) |
Oct 20, 2003 | 43.19 | 44.10 | 42.56 | 43.92 | 6,739 | +0.99(+2.32%) |
Oct 17, 2003 | 44.19 | 44.19 | 42.20 | 42.92 | 5,588 | -0.90(-2.06%) |
Oct 16, 2003 | 42.92 | 43.83 | 43.37 | 43.83 | 1,748 | +0.90(+2.11%) |
Oct 15, 2003 | 44.10 | 44.19 | 42.92 | 42.92 | 11,110 | -0.99(-2.26%) |
Oct 14, 2003 | 44.19 | 44.37 | 43.37 | 43.92 | 4,603 | +0.00(+0.00%) |
Oct 13, 2003 | 43.28 | 44.28 | 43.73 | 43.92 | 3,076 | +0.63(+1.46%) |
Oct 10, 2003 | 43.37 | 44.10 | 41.84 | 43.28 | 7,536 | -0.45(-1.03%) |
Oct 09, 2003 | 43.83 | 44.10 | 43.83 | 43.73 | 5,455 | +0.36(+0.83%) |
Oct 08, 2003 | 9.036 | 44.64 | 42.92 | 43.37 | 5,223 | -1.36(-3.03%) |
Oct 07, 2003 | 44.28 | 44.73 | 44.28 | 44.73 | 4,238 | +0.18(+0.41%) |
Oct 06, 2003 | 43.73 | 44.91 | 43.73 | 44.55 | 3,286 | +0.27(+0.61%) |
Oct 03, 2003 | 44.73 | 44.82 | 43.73 | 44.28 | 9,915 | +0.54(+1.24%) |
Oct 02, 2003 | 43.19 | 44.64 | 43.19 | 43.73 | 32,049 | +0.00(+0.00%) |
Oct 01, 2003 | 41.75 | 44.28 | 41.11 | 43.73 | 14,563 | +2.62(+6.37%) |
Sep 30, 2003 | 40.21 | 41.57 | 39.58 | 41.11 | 10,546 | -0.36(-0.87%) |
Sep 29, 2003 | 38.58 | 41.75 | 38.58 | 41.48 | 7,392 | +2.89(+7.49%) |
Sep 26, 2003 | 39.76 | 40.66 | 38.58 | 38.58 | 36,697 | -1.17(-2.95%) |
Sep 25, 2003 | 42.11 | 42.20 | 39.76 | 39.76 | 6,562 | -1.81(-4.35%) |
Sep 24, 2003 | 41.57 | 42.11 | 41.30 | 41.57 | 13,136 | +0.45(+1.10%) |
Sep 23, 2003 | 40.93 | 41.66 | 40.84 | 41.11 | 3,430 | +0.18(+0.44%) |
Sep 22, 2003 | 40.21 | 40.93 | 39.04 | 40.93 | 3,596 | +0.45(+1.12%) |
Sep 19, 2003 | 39.94 | 40.75 | 39.76 | 40.48 | 4,869 | +0.72(+1.82%) |
Sep 18, 2003 | 39.58 | 40.21 | 38.40 | 39.76 | 32,192 | -0.18(-0.45%) |
Sep 17, 2003 | 40.12 | 40.12 | 38.86 | 39.94 | 8,875 | -0.54(-1.34%) |
Sep 16, 2003 | 38.67 | 40.48 | 38.67 | 40.48 | 10,557 | +1.36(+3.46%) |
Sep 15, 2003 | 39.76 | 40.12 | 38.95 | 39.13 | 26,117 | -1.08(-2.70%) |
Sep 12, 2003 | 39.76 | 40.66 | 39.31 | 40.21 | 20,229 | -0.45(-1.11%) |
Sep 11, 2003 | 41.11 | 41.11 | 39.40 | 40.66 | 15,437 | -0.36(-0.88%) |
Sep 10, 2003 | 42.11 | 42.11 | 40.66 | 41.02 | 12,295 | -1.72(-4.02%) |
Sep 09, 2003 | 43.83 | 44.28 | 42.47 | 42.74 | 13,479 | -1.27(-2.87%) |
Sep 08, 2003 | 42.65 | 45.18 | 42.47 | 44.01 | 6,042 | +1.08(+2.53%) |
Sep 05, 2003 | 44.28 | 44.73 | 42.65 | 42.92 | 37,272 | -1.81(-4.04%) |
Sep 04, 2003 | 45.09 | 45.18 | 43.46 | 44.73 | 5,710 | -0.18(-0.40%) |
Sep 03, 2003 | 45.00 | 45.27 | 44.73 | 44.91 | 6,872 | -0.27(-0.60%) |
Sep 02, 2003 | 45.36 | 45.99 | 44.55 | 45.18 | 7,846 | +0.27(+0.60%) |
Aug 29, 2003 | 44.73 | 45.09 | 44.55 | 44.91 | 3,021 | -0.09(-0.20%) |
Aug 28, 2003 | 44.46 | 45.27 | 44.28 | 45.00 | 5,931 | +0.72(+1.63%) |
Aug 27, 2003 | 43.73 | 45.18 | 43.73 | 44.28 | 4,183 | +0.27(+0.62%) |
Aug 26, 2003 | 41.11 | 44.10 | 41.11 | 44.01 | 6,385 | +2.44(+5.87%) |
Aug 25, 2003 | 42.92 | 42.92 | 41.11 | 41.57 | 3,153 | -0.90(-2.13%) |
Aug 22, 2003 | 45.99 | 45.99 | 42.02 | 42.47 | 4,028 | -3.52(-7.66%) |
Aug 21, 2003 | 45.63 | 46.36 | 45.54 | 45.99 | 5,223 | +0.63(+1.39%) |
Aug 20, 2003 | 45.18 | 45.72 | 45.09 | 45.36 | 4,813 | -0.18(-0.40%) |
Aug 19, 2003 | 45.63 | 46.17 | 44.91 | 45.54 | 8,532 | +0.18(+0.40%) |
Aug 18, 2003 | 44.73 | 45.63 | 44.46 | 45.36 | 8,786 | +0.90(+2.03%) |
Aug 15, 2003 | 44.91 | 45.54 | 43.37 | 44.46 | 3,718 | -0.27(-0.61%) |
Aug 14, 2003 | 44.64 | 45.18 | 43.83 | 44.73 | 3,928 | -0.09(-0.20%) |
Aug 13, 2003 | 44.73 | 45.00 | 44.28 | 44.82 | 13,180 | +0.36(+0.81%) |
Aug 12, 2003 | 40.84 | 45.81 | 40.48 | 44.46 | 7,215 | +3.16(+7.66%) |
Aug 11, 2003 | 41.57 | 42.29 | 39.58 | 41.30 | 5,998 | +0.54(+1.33%) |
Aug 08, 2003 | 42.74 | 42.92 | 40.66 | 40.75 | 21,557 | +0.54(+1.35%) |
Aug 07, 2003 | 38.86 | 40.66 | 38.86 | 40.21 | 3,098 | +2.08(+5.45%) |
Aug 06, 2003 | 38.40 | 39.31 | 37.23 | 38.13 | 3,552 | -0.45(-1.17%) |
Aug 05, 2003 | 39.13 | 39.13 | 38.49 | 38.58 | 8,344 | -0.72(-1.84%) |
Aug 04, 2003 | 38.86 | 39.49 | 38.40 | 39.31 | 6,009 | +0.81(+2.11%) |