Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 41.23 | 41.39 | 41.13 | 41.19 | 639,213 | -0.04(-0.09%) |
Jul 29, 2004 | 41.23 | 41.31 | 41.05 | 41.23 | 604,380 | +0.30(+0.72%) |
Jul 28, 2004 | 41.35 | 41.43 | 40.61 | 40.94 | 636,129 | -0.45(-1.09%) |
Jul 27, 2004 | 41.26 | 41.47 | 41.03 | 41.39 | 763,637 | +0.02(+0.06%) |
Jul 26, 2004 | 41.60 | 41.87 | 41.20 | 41.37 | 545,639 | -0.12(-0.30%) |
Jul 23, 2004 | 41.67 | 42.00 | 41.21 | 41.49 | 804,255 | -0.37(-0.89%) |
Jul 22, 2004 | 42.14 | 42.24 | 41.26 | 41.86 | 1,046,033 | -0.26(-0.63%) |
Jul 21, 2004 | 43.37 | 43.57 | 42.10 | 42.13 | 825,720 | -1.05(-2.43%) |
Jul 20, 2004 | 43.72 | 43.76 | 43.08 | 43.18 | 826,492 | -0.30(-0.70%) |
Jul 19, 2004 | 43.74 | 44.02 | 43.21 | 43.48 | 793,458 | -1.03(-2.32%) |
Jul 16, 2004 | 45.12 | 45.82 | 44.35 | 44.52 | 1,184,467 | +0.95(+2.18%) |
Jul 15, 2004 | 43.41 | 44.28 | 43.36 | 43.57 | 676,618 | +0.26(+0.61%) |
Jul 14, 2004 | 43.53 | 43.69 | 43.10 | 43.30 | 810,553 | -0.37(-0.86%) |
Jul 13, 2004 | 43.68 | 43.82 | 43.59 | 43.68 | 403,091 | +0.16(+0.38%) |
Jul 12, 2004 | 43.47 | 43.75 | 43.07 | 43.51 | 470,316 | +0.20(+0.47%) |
Jul 09, 2004 | 42.32 | 43.44 | 42.31 | 43.31 | 653,738 | +0.84(+1.98%) |
Jul 08, 2004 | 43.27 | 43.30 | 42.40 | 42.47 | 596,925 | -1.00(-2.29%) |
Jul 07, 2004 | 43.30 | 43.74 | 43.22 | 43.47 | 691,142 | +0.17(+0.40%) |
Jul 06, 2004 | 43.48 | 43.53 | 43.07 | 43.30 | 442,552 | -0.18(-0.41%) |
Jul 02, 2004 | 44.03 | 44.03 | 43.20 | 43.47 | 284,452 | -0.46(-1.04%) |
Jul 01, 2004 | 44.87 | 44.87 | 43.59 | 43.93 | 322,370 | -0.80(-1.79%) |
Jun 30, 2004 | 44.56 | 44.86 | 44.31 | 44.73 | 434,197 | +0.33(+0.74%) |
Jun 29, 2004 | 43.54 | 44.55 | 43.45 | 44.41 | 540,497 | +0.82(+1.89%) |
Jun 28, 2004 | 43.88 | 44.03 | 43.47 | 43.58 | 374,813 | -0.14(-0.32%) |
Jun 25, 2004 | 43.41 | 43.82 | 43.28 | 43.72 | 434,583 | +0.38(+0.88%) |
Jun 24, 2004 | 43.57 | 43.88 | 43.34 | 43.34 | 306,689 | -0.53(-1.21%) |
Jun 23, 2004 | 43.39 | 43.97 | 43.33 | 43.87 | 368,129 | +0.34(+0.79%) |
Jun 22, 2004 | 43.02 | 43.56 | 42.91 | 43.53 | 595,768 | +0.37(+0.87%) |
Jun 21, 2004 | 43.25 | 43.50 | 42.98 | 43.15 | 353,090 | +0.05(+0.13%) |
Jun 18, 2004 | 42.94 | 43.51 | 42.94 | 43.10 | 418,901 | +0.19(+0.45%) |
Jun 17, 2004 | 42.92 | 43.09 | 42.80 | 42.91 | 308,745 | -0.23(-0.54%) |
Jun 16, 2004 | 43.34 | 43.34 | 43.00 | 43.14 | 295,506 | -0.36(-0.82%) |
Jun 15, 2004 | 42.73 | 43.54 | 42.73 | 43.50 | 318,771 | +0.93(+2.17%) |
Jun 14, 2004 | 43.24 | 43.33 | 42.42 | 42.57 | 477,771 | -0.98(-2.25%) |
Jun 10, 2004 | 42.72 | 43.56 | 42.70 | 43.55 | 430,727 | +0.85(+1.99%) |
Jun 09, 2004 | 43.38 | 43.56 | 42.66 | 42.70 | 424,043 | -0.59(-1.37%) |
Jun 08, 2004 | 42.49 | 43.36 | 42.49 | 43.30 | 640,499 | +0.91(+2.15%) |
Jun 07, 2004 | 41.89 | 42.38 | 41.88 | 42.38 | 574,174 | +0.69(+1.66%) |
Jun 04, 2004 | 41.96 | 42.06 | 41.63 | 41.69 | 580,986 | -0.19(-0.46%) |
Jun 03, 2004 | 42.87 | 42.92 | 41.88 | 41.89 | 449,364 | -0.89(-2.07%) |
Jun 02, 2004 | 42.55 | 42.91 | 42.50 | 42.77 | 596,411 | +0.12(+0.27%) |
Jun 01, 2004 | 42.36 | 42.89 | 42.36 | 42.66 | 550,652 | +0.30(+0.70%) |
May 28, 2004 | 41.86 | 42.47 | 41.86 | 42.36 | 310,802 | +0.35(+0.83%) |
May 27, 2004 | 41.71 | 42.44 | 41.71 | 42.01 | 499,108 | +0.44(+1.07%) |
May 26, 2004 | 41.41 | 41.66 | 41.16 | 41.57 | 266,328 | +0.23(+0.55%) |
May 25, 2004 | 40.74 | 41.40 | 40.49 | 41.34 | 548,081 | +0.45(+1.10%) |
May 24, 2004 | 40.84 | 41.33 | 40.66 | 40.89 | 249,233 | +0.16(+0.38%) |
May 21, 2004 | 40.58 | 41.08 | 40.51 | 40.74 | 318,771 | +0.44(+1.08%) |
May 20, 2004 | 40.38 | 40.49 | 39.97 | 40.30 | 229,052 | -0.13(-0.33%) |
May 19, 2004 | 40.41 | 41.06 | 40.30 | 40.43 | 768,393 | +0.22(+0.54%) |
May 18, 2004 | 39.71 | 40.56 | 39.71 | 40.21 | 501,036 | +0.46(+1.15%) |
May 17, 2004 | 40.77 | 40.77 | 39.68 | 39.76 | 507,463 | -1.21(-2.96%) |
May 14, 2004 | 40.42 | 41.08 | 40.07 | 40.97 | 756,182 | +0.54(+1.35%) |
May 13, 2004 | 39.77 | 40.50 | 39.44 | 40.42 | 667,363 | +0.57(+1.42%) |
May 12, 2004 | 40.07 | 40.07 | 38.98 | 39.86 | 498,723 | -0.20(-0.50%) |
May 11, 2004 | 39.21 | 40.27 | 39.21 | 40.06 | 570,575 | +0.96(+2.47%) |
May 10, 2004 | 39.76 | 39.91 | 38.70 | 39.09 | 768,522 | -1.13(-2.80%) |
May 07, 2004 | 40.77 | 41.12 | 40.20 | 40.22 | 565,176 | -0.43(-1.05%) |
May 06, 2004 | 41.15 | 41.15 | 40.38 | 40.65 | 438,053 | -0.79(-1.91%) |
May 05, 2004 | 41.23 | 41.48 | 41.04 | 41.44 | 485,483 | +0.11(+0.26%) |
May 04, 2004 | 40.96 | 41.66 | 40.89 | 41.33 | 606,179 | +0.57(+1.39%) |
May 03, 2004 | 40.73 | 40.99 | 40.38 | 40.77 | 703,739 | +0.00(+0.00%) |
Apr 30, 2004 | 41.44 | 41.55 | 40.60 | 40.77 | 586,899 | -0.67(-1.61%) |
Apr 29, 2004 | 41.12 | 41.64 | 41.12 | 41.44 | 564,791 | +0.12(+0.30%) |
Apr 28, 2004 | 42.12 | 42.12 | 41.05 | 41.31 | 727,647 | -0.81(-1.92%) |
Apr 27, 2004 | 41.87 | 42.23 | 41.68 | 42.12 | 2,395,027 | +0.25(+0.59%) |
Apr 26, 2004 | 42.24 | 42.56 | 41.70 | 41.87 | 797,571 | -0.74(-1.73%) |
Apr 23, 2004 | 43.65 | 43.65 | 42.48 | 42.61 | 814,152 | -1.03(-2.35%) |
Apr 22, 2004 | 43.14 | 43.72 | 42.97 | 43.64 | 901,686 | +0.47(+1.10%) |
Apr 21, 2004 | 42.63 | 43.22 | 42.54 | 43.16 | 1,184,595 | +0.37(+0.87%) |
Apr 20, 2004 | 41.97 | 43.91 | 41.93 | 42.79 | 1,503,110 | +0.92(+2.19%) |
Apr 19, 2004 | 41.70 | 41.99 | 41.07 | 41.87 | 790,630 | -0.31(-0.74%) |
Apr 16, 2004 | 40.19 | 42.87 | 39.68 | 42.18 | 2,914,059 | +2.80(+7.11%) |
Apr 15, 2004 | 38.98 | 39.41 | 38.53 | 39.38 | 697,441 | +0.34(+0.88%) |
Apr 14, 2004 | 38.35 | 39.40 | 38.32 | 39.04 | 462,475 | +0.30(+0.76%) |
Apr 13, 2004 | 39.37 | 39.44 | 38.62 | 38.74 | 673,790 | -0.65(-1.66%) |
Apr 12, 2004 | 39.07 | 39.48 | 39.07 | 39.40 | 321,727 | +0.37(+0.96%) |
Apr 08, 2004 | 39.09 | 39.83 | 38.95 | 39.02 | 781,247 | +0.12(+0.30%) |
Apr 07, 2004 | 38.86 | 39.28 | 38.55 | 38.91 | 834,461 | +0.64(+1.67%) |
Apr 06, 2004 | 38.10 | 38.31 | 37.99 | 38.27 | 401,163 | +0.21(+0.55%) |
Apr 05, 2004 | 37.86 | 38.12 | 37.26 | 38.06 | 569,161 | +0.27(+0.72%) |
Apr 02, 2004 | 37.62 | 37.84 | 37.45 | 37.79 | 480,985 | +0.59(+1.59%) |
Apr 01, 2004 | 37.11 | 37.58 | 36.99 | 37.20 | 403,091 | -0.15(-0.40%) |
Mar 31, 2004 | 37.50 | 37.50 | 37.01 | 37.34 | 412,346 | -0.13(-0.35%) |
Mar 30, 2004 | 36.92 | 37.51 | 36.81 | 37.48 | 367,744 | +0.36(+0.96%) |
Mar 29, 2004 | 36.25 | 37.20 | 36.25 | 37.12 | 781,632 | +0.97(+2.69%) |
Mar 26, 2004 | 36.36 | 36.46 | 35.98 | 36.15 | 330,725 | -0.15(-0.41%) |
Mar 25, 2004 | 35.41 | 36.32 | 35.27 | 36.29 | 459,133 | +1.15(+3.28%) |
Mar 24, 2004 | 35.48 | 35.48 | 35.06 | 35.14 | 546,410 | -0.36(-1.01%) |
Mar 23, 2004 | 35.79 | 35.85 | 35.41 | 35.50 | 426,742 | -0.10(-0.28%) |
Mar 22, 2004 | 36.18 | 36.18 | 35.46 | 35.60 | 387,024 | -0.61(-1.70%) |
Mar 19, 2004 | 36.25 | 36.46 | 36.03 | 36.22 | 274,940 | -0.16(-0.45%) |
Mar 18, 2004 | 36.57 | 36.57 | 35.91 | 36.38 | 472,373 | -0.26(-0.70%) |
Mar 17, 2004 | 36.04 | 36.64 | 36.04 | 36.64 | 442,809 | +0.59(+1.64%) |
Mar 16, 2004 | 35.66 | 36.25 | 35.63 | 36.04 | 485,355 | +0.46(+1.29%) |
Mar 15, 2004 | 36.28 | 36.28 | 35.59 | 35.59 | 514,276 | -0.72(-1.99%) |
Mar 12, 2004 | 35.34 | 36.57 | 35.34 | 36.31 | 629,830 | +0.88(+2.48%) |
Mar 11, 2004 | 35.52 | 36.33 | 35.42 | 35.43 | 621,989 | -0.04(-0.11%) |
Mar 10, 2004 | 36.02 | 36.14 | 35.38 | 35.47 | 498,723 | -0.63(-1.75%) |
Mar 09, 2004 | 36.57 | 36.77 | 35.98 | 36.10 | 713,765 | -0.65(-1.78%) |
Mar 08, 2004 | 36.88 | 36.98 | 36.68 | 36.75 | 496,023 | -0.20(-0.55%) |
Mar 05, 2004 | 36.57 | 37.50 | 36.55 | 36.95 | 405,276 | +0.06(+0.17%) |
Mar 04, 2004 | 36.60 | 36.97 | 36.50 | 36.89 | 316,200 | +0.32(+0.87%) |
Mar 03, 2004 | 36.43 | 36.59 | 36.23 | 36.57 | 629,316 | +0.14(+0.38%) |
Mar 02, 2004 | 36.79 | 36.88 | 36.38 | 36.43 | 607,593 | -0.36(-0.97%) |
Mar 01, 2004 | 36.80 | 36.91 | 36.60 | 36.79 | 632,272 | +0.03(+0.08%) |
Feb 27, 2004 | 36.92 | 36.99 | 36.56 | 36.76 | 561,063 | -0.16(-0.42%) |
Feb 26, 2004 | 36.91 | 37.03 | 36.68 | 36.92 | 386,124 | +0.05(+0.13%) |
Feb 25, 2004 | 36.88 | 37.13 | 36.77 | 36.87 | 421,729 | -0.09(-0.25%) |
Feb 24, 2004 | 37.03 | 37.09 | 36.74 | 36.96 | 379,697 | -0.23(-0.61%) |
Feb 23, 2004 | 37.25 | 37.37 | 36.95 | 37.19 | 436,125 | -0.12(-0.33%) |
Feb 20, 2004 | 37.58 | 37.58 | 37.01 | 37.31 | 571,089 | -0.27(-0.72%) |
Feb 19, 2004 | 37.82 | 38.04 | 37.54 | 37.58 | 414,017 | -0.16(-0.41%) |
Feb 18, 2004 | 37.65 | 38.07 | 37.42 | 37.74 | 335,738 | +0.19(+0.50%) |
Feb 17, 2004 | 37.72 | 38.04 | 37.43 | 37.55 | 479,571 | -0.08(-0.21%) |
Feb 13, 2004 | 37.60 | 37.86 | 37.51 | 37.63 | 441,524 | +0.04(+0.10%) |
Feb 12, 2004 | 37.54 | 37.76 | 37.28 | 37.59 | 699,497 | +0.05(+0.14%) |
Feb 11, 2004 | 37.44 | 37.83 | 37.27 | 37.54 | 731,503 | +0.10(+0.27%) |
Feb 10, 2004 | 37.11 | 37.44 | 36.95 | 37.44 | 427,256 | +0.27(+0.73%) |
Feb 09, 2004 | 37.73 | 37.79 | 36.95 | 37.16 | 625,203 | -0.68(-1.81%) |
Feb 06, 2004 | 37.42 | 38.14 | 37.30 | 37.85 | 822,507 | +0.47(+1.25%) |
Feb 05, 2004 | 36.49 | 37.51 | 36.29 | 37.38 | 855,027 | +0.74(+2.02%) |
Feb 04, 2004 | 36.50 | 37.14 | 36.31 | 36.64 | 512,219 | -0.15(-0.40%) |
Feb 03, 2004 | 36.71 | 37.26 | 36.36 | 36.79 | 626,617 | -0.01(-0.02%) |
Feb 02, 2004 | 37.30 | 37.31 | 36.62 | 36.80 | 883,434 | -0.65(-1.74%) |
Jan 30, 2004 | 35.79 | 37.90 | 35.63 | 37.45 | 2,213,148 | +0.50(+1.35%) |
Jan 29, 2004 | 36.25 | 37.03 | 35.94 | 36.95 | 1,454,909 | +1.48(+4.17%) |
Jan 28, 2004 | 35.56 | 35.80 | 35.40 | 35.48 | 876,493 | -0.08(-0.22%) |
Jan 27, 2004 | 35.61 | 35.76 | 35.49 | 35.55 | 396,793 | -0.02(-0.04%) |
Jan 26, 2004 | 35.16 | 35.59 | 35.01 | 35.57 | 534,199 | +0.22(+0.62%) |
Jan 23, 2004 | 35.79 | 35.82 | 35.09 | 35.35 | 433,297 | -0.48(-1.35%) |
Jan 22, 2004 | 36.18 | 36.18 | 35.56 | 35.83 | 555,793 | -0.15(-0.41%) |
Jan 21, 2004 | 35.89 | 36.10 | 35.49 | 35.98 | 410,032 | +0.16(+0.43%) |
Jan 20, 2004 | 36.41 | 36.41 | 35.80 | 35.83 | 584,071 | -0.49(-1.35%) |
Jan 16, 2004 | 35.53 | 36.51 | 35.44 | 36.32 | 1,104,260 | +1.03(+2.93%) |
Jan 15, 2004 | 35.56 | 35.67 | 35.01 | 35.28 | 968,011 | -0.28(-0.79%) |
Jan 14, 2004 | 35.67 | 35.86 | 35.53 | 35.56 | 592,683 | -0.15(-0.41%) |
Jan 13, 2004 | 35.82 | 35.97 | 35.20 | 35.71 | 857,598 | -0.10(-0.28%) |
Jan 12, 2004 | 36.39 | 36.53 | 35.37 | 35.81 | 1,802,087 | -0.65(-1.77%) |
Jan 09, 2004 | 36.44 | 36.53 | 36.21 | 36.46 | 1,158,888 | -0.03(-0.09%) |
Jan 08, 2004 | 36.62 | 36.88 | 36.25 | 36.49 | 1,222,899 | -0.05(-0.15%) |
Jan 07, 2004 | 36.85 | 36.86 | 36.50 | 36.54 | 784,846 | -0.30(-0.82%) |
Jan 06, 2004 | 36.88 | 36.96 | 36.58 | 36.85 | 460,676 | -0.05(-0.15%) |
Jan 05, 2004 | 36.95 | 37.13 | 36.67 | 36.90 | 569,804 | +0.05(+0.15%) |
Jan 02, 2004 | 36.85 | 37.32 | 36.78 | 36.85 | 572,888 | -0.02(-0.06%) |
Dec 31, 2003 | 36.57 | 37.02 | 36.29 | 36.87 | 456,820 | +0.39(+1.07%) |
Dec 30, 2003 | 36.53 | 36.72 | 36.30 | 36.48 | 522,245 | -0.05(-0.15%) |
Dec 29, 2003 | 36.17 | 36.57 | 36.10 | 36.53 | 616,591 | +0.37(+1.01%) |
Dec 26, 2003 | 36.10 | 36.39 | 36.09 | 36.17 | 74,937 | +0.18(+0.50%) |
Dec 24, 2003 | 36.25 | 36.57 | 35.94 | 35.99 | 250,518 | -0.26(-0.73%) |
Dec 23, 2003 | 36.74 | 36.88 | 36.08 | 36.25 | 672,890 | -0.39(-1.06%) |
Dec 22, 2003 | 36.19 | 36.68 | 36.19 | 36.64 | 489,211 | +0.46(+1.27%) |
Dec 19, 2003 | 36.18 | 36.32 | 36.06 | 36.18 | 1,458,508 | +0.33(+0.91%) |
Dec 18, 2003 | 34.85 | 36.06 | 34.85 | 35.86 | 1,830,879 | +1.17(+3.36%) |
Dec 17, 2003 | 34.73 | 34.78 | 34.56 | 34.69 | 1,249,507 | -0.16(-0.47%) |
Dec 16, 2003 | 35.01 | 35.24 | 34.42 | 34.85 | 4,792,626 | -2.96(-7.82%) |
Dec 15, 2003 | 38.63 | 38.84 | 37.81 | 37.81 | 844,872 | -0.54(-1.42%) |
Dec 12, 2003 | 38.32 | 38.38 | 37.97 | 38.35 | 644,612 | +0.06(+0.16%) |
Dec 11, 2003 | 38.00 | 38.39 | 37.91 | 38.29 | 952,072 | +0.21(+0.55%) |
Dec 10, 2003 | 37.34 | 38.08 | 37.32 | 38.08 | 1,469,176 | +1.17(+3.18%) |
Dec 09, 2003 | 36.68 | 37.00 | 36.68 | 36.91 | 595,768 | +0.41(+1.13%) |
Dec 08, 2003 | 36.30 | 36.53 | 36.18 | 36.50 | 593,454 | +0.32(+0.88%) |
Dec 05, 2003 | 36.47 | 36.60 | 36.22 | 36.18 | 1,110,044 | -0.30(-0.81%) |
Dec 04, 2003 | 36.08 | 36.64 | 35.99 | 36.47 | 705,281 | +0.61(+1.69%) |
Dec 03, 2003 | 35.83 | 35.93 | 35.55 | 35.87 | 987,548 | +0.09(+0.24%) |
Dec 02, 2003 | 36.10 | 36.10 | 35.74 | 35.78 | 408,618 | -0.51(-1.41%) |
Dec 01, 2003 | 36.32 | 36.37 | 35.92 | 36.29 | 643,712 | +0.30(+0.84%) |
Nov 28, 2003 | 36.26 | 36.32 | 35.94 | 35.99 | 131,107 | -0.26(-0.73%) |
Nov 26, 2003 | 36.76 | 36.76 | 36.16 | 36.25 | 456,048 | -0.33(-0.89%) |
Nov 25, 2003 | 36.22 | 36.59 | 36.15 | 36.58 | 1,098,604 | +0.41(+1.14%) |
Nov 24, 2003 | 35.41 | 36.17 | 35.31 | 36.17 | 686,386 | +0.85(+2.40%) |
Nov 21, 2003 | 35.40 | 35.41 | 35.11 | 35.32 | 379,826 | +0.14(+0.40%) |
Nov 20, 2003 | 35.20 | 35.38 | 35.09 | 35.18 | 491,782 | -0.07(-0.20%) |
Nov 19, 2003 | 35.05 | 35.27 | 34.93 | 35.25 | 316,586 | +0.23(+0.64%) |
Nov 18, 2003 | 35.16 | 35.27 | 35.01 | 35.02 | 322,113 | -0.16(-0.44%) |
Nov 17, 2003 | 35.17 | 35.24 | 34.77 | 35.18 | 465,174 | +0.02(+0.04%) |
Nov 14, 2003 | 35.71 | 35.79 | 35.17 | 35.16 | 765,180 | -0.62(-1.74%) |
Nov 13, 2003 | 35.98 | 36.08 | 35.79 | 35.79 | 490,882 | -0.19(-0.54%) |
Nov 12, 2003 | 35.91 | 36.07 | 35.77 | 35.98 | 493,324 | +0.19(+0.52%) |
Nov 11, 2003 | 35.48 | 35.76 | 35.48 | 35.80 | 948,088 | +0.32(+0.90%) |
Nov 10, 2003 | 35.74 | 35.81 | 35.48 | 35.48 | 830,862 | -0.25(-0.70%) |
Nov 07, 2003 | 35.87 | 36.00 | 35.73 | 35.73 | 1,103,489 | -0.15(-0.41%) |
Nov 06, 2003 | 35.73 | 35.97 | 35.73 | 35.87 | 616,977 | -0.04(-0.11%) |
Nov 05, 2003 | 35.76 | 35.94 | 35.82 | 35.91 | 650,910 | +0.00(+0.00%) |
Nov 04, 2003 | 35.76 | 35.94 | 35.67 | 35.91 | 818,979 | +0.12(+0.35%) |
Nov 03, 2003 | 35.71 | 35.86 | 35.68 | 35.79 | 509,886 | +0.17(+0.48%) |
Oct 31, 2003 | 35.59 | 35.75 | 35.56 | 35.62 | 414,659 | -0.12(-0.33%) |
Oct 30, 2003 | 35.71 | 35.76 | 35.51 | 35.73 | 628,416 | +0.23(+0.64%) |
Oct 29, 2003 | 35.27 | 35.63 | 35.23 | 35.51 | 534,456 | +0.23(+0.64%) |
Oct 28, 2003 | 35.22 | 35.30 | 34.81 | 35.28 | 858,369 | +0.26(+0.73%) |
Oct 27, 2003 | 34.46 | 35.20 | 34.31 | 35.02 | 1,023,796 | +0.66(+1.92%) |
Oct 24, 2003 | 34.62 | 34.67 | 34.00 | 34.36 | 737,930 | -0.44(-1.27%) |
Oct 23, 2003 | 34.39 | 34.81 | 34.22 | 34.81 | 749,370 | +0.35(+1.02%) |
Oct 22, 2003 | 34.85 | 34.86 | 34.23 | 34.46 | 872,122 | -0.47(-1.36%) |
Oct 21, 2003 | 35.53 | 35.60 | 34.89 | 34.93 | 1,110,301 | -0.66(-1.86%) |
Oct 20, 2003 | 36.15 | 36.15 | 35.23 | 35.59 | 1,161,202 | -0.51(-1.40%) |
Oct 17, 2003 | 36.67 | 36.79 | 35.87 | 36.10 | 993,718 | -0.58(-1.57%) |
Oct 16, 2003 | 39.47 | 39.47 | 36.17 | 36.67 | 2,918,044 | -2.79(-7.08%) |
Oct 15, 2003 | 38.20 | 39.53 | 38.12 | 39.47 | 1,063,128 | +1.42(+3.74%) |
Oct 14, 2003 | 38.32 | 38.39 | 37.89 | 38.04 | 921,223 | -0.23(-0.61%) |
Oct 13, 2003 | 38.00 | 38.43 | 38.11 | 38.28 | 344,221 | +0.28(+0.74%) |
Oct 10, 2003 | 38.64 | 38.64 | 37.95 | 38.00 | 603,737 | -0.45(-1.17%) |
Oct 09, 2003 | 38.74 | 39.14 | 38.36 | 38.45 | 641,527 | +0.02(+0.04%) |
Oct 08, 2003 | 38.70 | 38.74 | 38.32 | 38.43 | 407,590 | -0.19(-0.50%) |
Oct 07, 2003 | 38.20 | 38.47 | 38.16 | 38.63 | 483,298 | +0.43(+1.12%) |
Oct 06, 2003 | 37.93 | 38.42 | 37.93 | 38.20 | 420,829 | -0.09(-0.22%) |
Oct 03, 2003 | 38.67 | 38.95 | 38.28 | 38.28 | 606,822 | +0.16(+0.43%) |
Oct 02, 2003 | 38.22 | 38.39 | 37.88 | 38.12 | 549,880 | +0.35(+0.93%) |
Oct 01, 2003 | 37.03 | 37.77 | 37.03 | 37.77 | 739,215 | +0.78(+2.10%) |
Sep 30, 2003 | 37.53 | 37.58 | 36.90 | 36.99 | 1,478,302 | -0.54(-1.43%) |
Sep 29, 2003 | 38.15 | 38.26 | 37.53 | 37.53 | 1,032,151 | -0.62(-1.63%) |
Sep 26, 2003 | 38.35 | 38.42 | 38.14 | 38.15 | 811,453 | -0.26(-0.67%) |
Sep 25, 2003 | 38.22 | 38.63 | 38.13 | 38.41 | 996,032 | -0.04(-0.10%) |
Sep 24, 2003 | 38.91 | 39.03 | 38.28 | 38.45 | 669,420 | -0.58(-1.49%) |
Sep 23, 2003 | 39.21 | 39.27 | 38.93 | 39.03 | 246,019 | +0.02(+0.04%) |
Sep 22, 2003 | 39.09 | 39.09 | 38.72 | 39.02 | 496,280 | -0.27(-0.69%) |
Sep 19, 2003 | 39.34 | 39.44 | 39.18 | 39.29 | 368,258 | -0.16(-0.39%) |
Sep 18, 2003 | 39.08 | 39.47 | 38.91 | 39.44 | 278,410 | +0.33(+0.86%) |
Sep 17, 2003 | 39.44 | 39.44 | 39.07 | 39.11 | 757,467 | -0.18(-0.46%) |
Sep 16, 2003 | 38.90 | 40.11 | 38.90 | 39.29 | 532,913 | +0.39(+1.00%) |
Sep 15, 2003 | 39.21 | 39.25 | 38.67 | 38.90 | 811,581 | -0.55(-1.40%) |
Sep 12, 2003 | 39.52 | 39.99 | 39.16 | 39.45 | 1,129,967 | +0.04(+0.10%) |
Sep 11, 2003 | 39.53 | 39.56 | 39.19 | 39.41 | 374,556 | +0.08(+0.20%) |
Sep 10, 2003 | 39.93 | 40.00 | 39.15 | 39.34 | 926,365 | -0.71(-1.77%) |
Sep 09, 2003 | 39.83 | 40.26 | 39.74 | 40.04 | 467,103 | +0.12(+0.29%) |
Sep 08, 2003 | 39.97 | 40.53 | 39.87 | 39.93 | 472,373 | -0.14(-0.35%) |
Sep 05, 2003 | 40.18 | 40.23 | 39.89 | 40.07 | 753,997 | -0.27(-0.68%) |
Sep 04, 2003 | 40.42 | 40.53 | 40.18 | 40.34 | 551,294 | -0.08(-0.19%) |
Sep 03, 2003 | 40.61 | 40.68 | 40.30 | 40.42 | 789,730 | -0.23(-0.57%) |
Sep 02, 2003 | 39.48 | 40.71 | 39.48 | 40.65 | 1,511,336 | +1.88(+4.86%) |
Aug 29, 2003 | 38.46 | 38.79 | 38.32 | 38.77 | 244,605 | +0.30(+0.79%) |
Aug 28, 2003 | 38.53 | 38.55 | 37.90 | 38.46 | 354,761 | -0.02(-0.06%) |
Aug 27, 2003 | 38.12 | 38.55 | 38.04 | 38.49 | 396,022 | +0.30(+0.77%) |
Aug 26, 2003 | 38.04 | 38.31 | 37.57 | 38.19 | 364,659 | +0.08(+0.20%) |
Aug 25, 2003 | 37.79 | 38.12 | 37.71 | 38.11 | 580,858 | +0.32(+0.84%) |
Aug 22, 2003 | 38.51 | 38.56 | 37.73 | 37.79 | 449,493 | -0.58(-1.52%) |
Aug 21, 2003 | 38.73 | 38.76 | 38.16 | 38.38 | 1,018,654 | -0.35(-0.90%) |
Aug 20, 2003 | 39.02 | 39.02 | 38.60 | 38.73 | 359,260 | -0.40(-1.03%) |
Aug 19, 2003 | 38.88 | 39.14 | 38.63 | 39.13 | 389,723 | +0.33(+0.84%) |
Aug 18, 2003 | 38.24 | 38.83 | 38.20 | 38.81 | 316,329 | +0.45(+1.18%) |
Aug 15, 2003 | 38.53 | 38.53 | 37.98 | 38.35 | 200,774 | -0.18(-0.46%) |
Aug 14, 2003 | 38.12 | 38.59 | 37.95 | 38.53 | 334,195 | +0.47(+1.23%) |
Aug 13, 2003 | 37.69 | 38.20 | 37.69 | 38.07 | 430,727 | +0.33(+0.87%) |
Aug 12, 2003 | 37.46 | 37.74 | 37.18 | 37.74 | 192,419 | +0.26(+0.68%) |
Aug 11, 2003 | 37.30 | 37.59 | 37.02 | 37.48 | 338,437 | +0.09(+0.25%) |
Aug 08, 2003 | 37.11 | 37.41 | 37.01 | 37.39 | 280,724 | +0.25(+0.67%) |
Aug 07, 2003 | 36.92 | 37.15 | 36.74 | 37.14 | 484,069 | +0.26(+0.72%) |
Aug 06, 2003 | 37.12 | 37.33 | 36.67 | 36.88 | 415,945 | -0.36(-0.96%) |
Aug 05, 2003 | 37.67 | 37.67 | 37.15 | 37.23 | 423,786 | -0.51(-1.36%) |
Aug 04, 2003 | 37.78 | 37.89 | 36.95 | 37.75 | 352,962 | -0.03(-0.08%) |