Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 32.96 | 33.08 | 32.60 | 32.66 | 1,931,589 | -0.36(-1.08%) |
Jul 29, 2004 | 33.10 | 33.18 | 32.81 | 33.01 | 1,877,627 | +0.03(+0.08%) |
Jul 28, 2004 | 33.00 | 33.29 | 32.81 | 32.99 | 2,786,966 | -0.24(-0.74%) |
Jul 27, 2004 | 32.98 | 33.26 | 32.75 | 33.23 | 2,706,552 | +0.24(+0.74%) |
Jul 26, 2004 | 33.11 | 33.15 | 32.72 | 32.99 | 2,218,327 | -0.09(-0.28%) |
Jul 23, 2004 | 33.51 | 33.54 | 32.94 | 33.08 | 1,625,654 | -0.44(-1.30%) |
Jul 22, 2004 | 33.60 | 33.67 | 33.28 | 33.52 | 2,219,990 | +0.03(+0.08%) |
Jul 21, 2004 | 33.54 | 33.87 | 33.48 | 33.49 | 3,337,316 | -0.06(-0.18%) |
Jul 20, 2004 | 33.36 | 33.81 | 33.23 | 33.55 | 2,158,017 | +0.13(+0.38%) |
Jul 19, 2004 | 33.28 | 33.53 | 33.04 | 33.42 | 3,401,102 | +0.22(+0.68%) |
Jul 16, 2004 | 33.73 | 33.87 | 33.06 | 33.20 | 6,878,235 | -0.21(-0.63%) |
Jul 15, 2004 | 35.07 | 35.39 | 33.41 | 33.41 | 12,458,215 | -2.30(-6.45%) |
Jul 14, 2004 | 35.18 | 35.77 | 35.18 | 35.71 | 3,912,303 | +0.42(+1.20%) |
Jul 13, 2004 | 35.30 | 35.39 | 35.10 | 35.29 | 2,523,052 | +0.07(+0.21%) |
Jul 12, 2004 | 34.85 | 35.34 | 34.79 | 35.22 | 3,377,976 | +0.48(+1.37%) |
Jul 09, 2004 | 35.04 | 35.07 | 34.73 | 34.74 | 2,295,566 | -0.30(-0.85%) |
Jul 08, 2004 | 34.96 | 35.22 | 34.79 | 35.04 | 2,223,466 | +0.00(+0.00%) |
Jul 07, 2004 | 35.10 | 35.13 | 34.90 | 35.04 | 2,124,310 | +0.03(+0.08%) |
Jul 06, 2004 | 35.10 | 35.23 | 34.79 | 35.01 | 2,062,790 | -0.30(-0.84%) |
Jul 02, 2004 | 35.00 | 35.42 | 34.95 | 35.31 | 1,601,772 | +0.22(+0.64%) |
Jul 01, 2004 | 35.69 | 35.69 | 34.99 | 35.08 | 2,288,613 | -0.50(-1.39%) |
Jun 30, 2004 | 35.59 | 35.91 | 35.46 | 35.58 | 3,339,583 | +0.08(+0.22%) |
Jun 29, 2004 | 35.45 | 35.60 | 35.34 | 35.50 | 2,704,890 | -0.05(-0.13%) |
Jun 28, 2004 | 35.56 | 35.75 | 35.48 | 35.55 | 3,198,557 | +0.11(+0.32%) |
Jun 25, 2004 | 35.62 | 35.78 | 35.32 | 35.43 | 5,928,387 | +0.02(+0.06%) |
Jun 24, 2004 | 35.53 | 35.67 | 35.41 | 35.41 | 2,272,138 | -0.09(-0.24%) |
Jun 23, 2004 | 35.38 | 35.53 | 35.24 | 35.50 | 3,909,885 | +0.11(+0.30%) |
Jun 22, 2004 | 35.59 | 35.74 | 35.27 | 35.39 | 2,554,794 | -0.16(-0.45%) |
Jun 21, 2004 | 35.82 | 35.98 | 35.54 | 35.55 | 1,956,832 | -0.30(-0.85%) |
Jun 18, 2004 | 35.75 | 36.02 | 35.60 | 35.86 | 5,418,093 | +0.09(+0.24%) |
Jun 17, 2004 | 35.98 | 36.06 | 35.71 | 35.77 | 1,515,010 | -0.32(-0.88%) |
Jun 16, 2004 | 36.12 | 36.47 | 36.00 | 36.09 | 1,879,139 | -0.12(-0.33%) |
Jun 15, 2004 | 36.27 | 36.55 | 36.12 | 36.21 | 3,051,636 | +0.20(+0.57%) |
Jun 14, 2004 | 36.51 | 36.64 | 35.98 | 36.00 | 1,915,113 | -0.73(-1.98%) |
Jun 10, 2004 | 36.68 | 36.82 | 36.58 | 36.73 | 1,174,764 | +0.00(+0.00%) |
Jun 09, 2004 | 36.52 | 37.18 | 36.49 | 36.73 | 2,881,437 | +0.33(+0.91%) |
Jun 08, 2004 | 36.40 | 36.55 | 36.19 | 36.40 | 1,645,909 | -0.15(-0.40%) |
Jun 07, 2004 | 36.14 | 36.66 | 36.08 | 36.55 | 2,737,388 | +0.65(+1.82%) |
Jun 04, 2004 | 35.76 | 36.28 | 35.76 | 35.89 | 2,068,383 | +0.19(+0.54%) |
Jun 03, 2004 | 35.71 | 35.98 | 35.65 | 35.70 | 2,019,107 | -0.05(-0.13%) |
Jun 02, 2004 | 35.77 | 35.95 | 35.64 | 35.75 | 2,547,388 | +0.03(+0.09%) |
Jun 01, 2004 | 35.75 | 36.00 | 35.69 | 35.71 | 3,507,514 | -0.21(-0.57%) |
May 28, 2004 | 36.40 | 36.40 | 35.77 | 35.92 | 1,702,440 | -0.42(-1.15%) |
May 27, 2004 | 36.37 | 36.39 | 36.07 | 36.33 | 2,368,271 | +0.20(+0.55%) |
May 26, 2004 | 35.90 | 36.32 | 35.78 | 36.14 | 2,620,848 | +0.31(+0.87%) |
May 25, 2004 | 35.49 | 36.01 | 35.34 | 35.82 | 2,162,551 | +0.35(+0.99%) |
May 24, 2004 | 35.44 | 35.56 | 35.29 | 35.47 | 1,832,886 | +0.15(+0.41%) |
May 21, 2004 | 34.92 | 35.39 | 34.87 | 35.33 | 3,194,022 | +0.52(+1.48%) |
May 20, 2004 | 34.99 | 35.02 | 34.57 | 34.81 | 2,157,110 | -0.18(-0.51%) |
May 19, 2004 | 35.20 | 35.39 | 34.96 | 34.99 | 2,819,615 | +0.01(+0.02%) |
May 18, 2004 | 35.04 | 35.14 | 34.89 | 34.98 | 2,551,923 | +0.03(+0.09%) |
May 17, 2004 | 34.94 | 35.08 | 34.85 | 34.95 | 2,853,474 | -0.19(-0.53%) |
May 14, 2004 | 35.20 | 35.51 | 35.12 | 35.14 | 3,080,204 | -0.19(-0.54%) |
May 13, 2004 | 34.85 | 35.55 | 34.74 | 35.33 | 4,453,281 | +0.42(+1.21%) |
May 12, 2004 | 33.88 | 35.01 | 33.83 | 34.90 | 3,356,966 | +0.67(+1.97%) |
May 11, 2004 | 34.15 | 34.57 | 34.08 | 34.23 | 3,710,816 | +0.16(+0.47%) |
May 10, 2004 | 33.95 | 34.92 | 33.85 | 34.07 | 4,989,876 | -0.03(-0.08%) |
May 07, 2004 | 34.86 | 35.02 | 34.01 | 34.10 | 4,332,661 | -1.01(-2.86%) |
May 06, 2004 | 35.47 | 35.56 | 35.03 | 35.10 | 1,867,198 | -0.47(-1.32%) |
May 05, 2004 | 35.93 | 36.07 | 35.46 | 35.57 | 2,386,107 | +0.18(+0.50%) |
May 04, 2004 | 35.36 | 35.90 | 35.24 | 35.39 | 2,103,602 | +0.00(+0.00%) |
May 03, 2004 | 35.51 | 35.56 | 35.08 | 35.39 | 2,777,746 | -0.15(-0.41%) |
Apr 30, 2004 | 35.70 | 36.14 | 35.42 | 35.54 | 2,481,032 | -0.16(-0.44%) |
Apr 29, 2004 | 35.89 | 36.27 | 35.49 | 35.70 | 1,864,326 | -0.15(-0.42%) |
Apr 28, 2004 | 36.10 | 36.38 | 35.79 | 35.85 | 1,628,073 | -0.50(-1.37%) |
Apr 27, 2004 | 36.66 | 36.69 | 36.21 | 36.35 | 2,026,362 | -0.04(-0.11%) |
Apr 26, 2004 | 36.45 | 36.70 | 36.29 | 36.39 | 1,874,604 | -0.11(-0.31%) |
Apr 23, 2004 | 36.41 | 36.72 | 36.06 | 36.50 | 1,849,059 | +0.01(+0.04%) |
Apr 22, 2004 | 36.04 | 36.92 | 35.94 | 36.49 | 2,965,781 | +0.28(+0.79%) |
Apr 21, 2004 | 35.94 | 36.39 | 35.75 | 36.20 | 4,310,441 | +0.26(+0.74%) |
Apr 20, 2004 | 36.14 | 36.39 | 35.92 | 35.94 | 2,888,541 | -0.05(-0.15%) |
Apr 19, 2004 | 36.10 | 36.19 | 35.88 | 35.99 | 2,064,302 | -0.19(-0.53%) |
Apr 16, 2004 | 35.64 | 36.43 | 35.59 | 36.18 | 4,597,633 | +0.81(+2.28%) |
Apr 15, 2004 | 35.88 | 35.93 | 35.01 | 35.37 | 4,706,161 | -0.59(-1.64%) |
Apr 14, 2004 | 36.31 | 36.33 | 35.22 | 35.96 | 4,359,264 | -0.44(-1.20%) |
Apr 13, 2004 | 37.61 | 37.71 | 36.16 | 36.40 | 3,739,837 | -1.25(-3.32%) |
Apr 12, 2004 | 37.27 | 37.68 | 37.25 | 37.65 | 2,703,681 | +0.40(+1.07%) |
Apr 08, 2004 | 36.85 | 37.28 | 36.61 | 37.25 | 3,695,549 | +0.54(+1.48%) |
Apr 07, 2004 | 36.42 | 36.84 | 36.29 | 36.71 | 5,676,566 | +0.60(+1.67%) |
Apr 06, 2004 | 35.57 | 36.19 | 35.57 | 36.11 | 1,923,578 | +0.30(+0.83%) |
Apr 05, 2004 | 36.07 | 36.07 | 35.56 | 35.81 | 3,486,504 | -0.24(-0.68%) |
Apr 02, 2004 | 36.72 | 36.75 | 35.71 | 36.06 | 2,675,264 | -0.44(-1.21%) |
Apr 01, 2004 | 36.56 | 36.65 | 36.35 | 36.50 | 2,487,985 | -0.13(-0.36%) |
Mar 31, 2004 | 36.62 | 36.70 | 36.41 | 36.63 | 2,600,443 | +0.11(+0.29%) |
Mar 30, 2004 | 36.43 | 36.55 | 36.24 | 36.53 | 3,179,663 | -0.13(-0.34%) |
Mar 29, 2004 | 36.73 | 36.91 | 36.45 | 36.65 | 1,980,563 | -0.13(-0.34%) |
Mar 26, 2004 | 37.08 | 37.11 | 36.66 | 36.78 | 2,141,843 | -0.37(-1.00%) |
Mar 25, 2004 | 36.98 | 37.37 | 36.83 | 37.15 | 2,223,315 | +0.20(+0.54%) |
Mar 24, 2004 | 36.80 | 37.27 | 36.78 | 36.95 | 3,275,192 | +0.00(+0.00%) |
Mar 23, 2004 | 37.33 | 37.35 | 36.88 | 36.95 | 2,762,782 | -0.05(-0.14%) |
Mar 22, 2004 | 37.28 | 37.33 | 36.49 | 37.00 | 3,271,564 | +0.12(+0.32%) |
Mar 19, 2004 | 37.49 | 37.58 | 36.80 | 36.88 | 4,097,617 | -0.50(-1.33%) |
Mar 18, 2004 | 37.13 | 37.58 | 37.08 | 37.38 | 3,071,739 | +0.07(+0.19%) |
Mar 17, 2004 | 36.78 | 37.57 | 36.53 | 37.31 | 3,342,001 | +0.66(+1.79%) |
Mar 16, 2004 | 36.74 | 36.93 | 36.22 | 36.65 | 3,524,595 | +0.75(+2.10%) |
Mar 15, 2004 | 36.35 | 36.43 | 35.24 | 35.90 | 3,131,294 | -0.68(-1.86%) |
Mar 12, 2004 | 36.32 | 36.87 | 36.18 | 36.58 | 2,798,756 | +0.33(+0.91%) |
Mar 11, 2004 | 36.30 | 36.82 | 36.12 | 36.25 | 5,048,675 | -0.19(-0.51%) |
Mar 10, 2004 | 36.90 | 36.92 | 36.31 | 36.43 | 3,298,469 | -0.48(-1.31%) |
Mar 09, 2004 | 36.89 | 37.17 | 36.67 | 36.92 | 2,356,783 | -0.03(-0.07%) |
Mar 08, 2004 | 37.56 | 37.58 | 36.92 | 36.94 | 2,322,321 | -0.65(-1.72%) |
Mar 05, 2004 | 37.45 | 38.06 | 37.34 | 37.59 | 3,413,043 | +0.09(+0.25%) |
Mar 04, 2004 | 37.31 | 37.53 | 37.14 | 37.50 | 2,230,873 | +0.15(+0.41%) |
Mar 03, 2004 | 36.92 | 37.55 | 36.88 | 37.35 | 2,769,886 | +0.40(+1.07%) |
Mar 02, 2004 | 37.21 | 37.27 | 36.88 | 36.95 | 2,409,385 | -0.05(-0.13%) |
Mar 01, 2004 | 37.23 | 37.38 | 36.78 | 37.00 | 3,274,133 | -0.07(-0.18%) |
Feb 27, 2004 | 37.37 | 37.62 | 36.95 | 37.06 | 3,716,711 | -0.26(-0.69%) |
Feb 26, 2004 | 37.25 | 37.56 | 37.07 | 37.32 | 2,679,798 | -0.19(-0.49%) |
Feb 25, 2004 | 37.71 | 37.99 | 37.11 | 37.50 | 2,900,633 | -0.23(-0.60%) |
Feb 24, 2004 | 37.96 | 38.17 | 37.48 | 37.73 | 2,262,313 | -0.16(-0.42%) |
Feb 23, 2004 | 37.99 | 38.22 | 37.78 | 37.89 | 2,117,054 | -0.03(-0.07%) |
Feb 20, 2004 | 37.94 | 38.51 | 37.80 | 37.92 | 2,164,970 | -0.29(-0.76%) |
Feb 19, 2004 | 38.53 | 38.75 | 38.06 | 38.21 | 2,096,951 | -0.16(-0.41%) |
Feb 18, 2004 | 38.74 | 38.80 | 38.12 | 38.37 | 1,215,726 | -0.28(-0.72%) |
Feb 17, 2004 | 38.34 | 39.03 | 38.12 | 38.64 | 2,058,255 | +0.42(+1.09%) |
Feb 13, 2004 | 38.33 | 38.54 | 37.96 | 38.23 | 1,432,480 | -0.03(-0.07%) |
Feb 12, 2004 | 38.29 | 38.47 | 38.13 | 38.25 | 1,105,989 | -0.12(-0.31%) |
Feb 11, 2004 | 38.25 | 38.56 | 37.84 | 38.37 | 3,483,027 | +0.01(+0.02%) |
Feb 10, 2004 | 38.01 | 38.40 | 38.01 | 38.37 | 2,484,508 | +0.22(+0.59%) |
Feb 09, 2004 | 38.49 | 38.64 | 38.09 | 38.14 | 2,101,183 | -0.61(-1.57%) |
Feb 06, 2004 | 38.70 | 38.88 | 38.60 | 38.75 | 4,071,165 | +0.06(+0.15%) |
Feb 05, 2004 | 38.62 | 38.74 | 38.37 | 38.69 | 3,639,471 | -0.01(-0.02%) |
Feb 04, 2004 | 38.46 | 38.83 | 38.30 | 38.70 | 2,760,363 | +0.11(+0.29%) |
Feb 03, 2004 | 38.19 | 38.68 | 38.07 | 38.58 | 3,008,859 | +0.11(+0.29%) |
Feb 02, 2004 | 37.97 | 38.69 | 37.97 | 38.47 | 4,356,997 | +0.27(+0.71%) |
Jan 30, 2004 | 38.40 | 38.54 | 38.06 | 38.20 | 3,959,161 | -0.24(-0.62%) |
Jan 29, 2004 | 37.99 | 38.66 | 37.98 | 38.44 | 4,667,163 | +0.52(+1.38%) |
Jan 28, 2004 | 38.54 | 38.92 | 37.87 | 37.92 | 4,065,270 | -0.54(-1.39%) |
Jan 27, 2004 | 38.45 | 38.65 | 38.28 | 38.45 | 3,416,520 | -0.09(-0.22%) |
Jan 26, 2004 | 38.11 | 38.54 | 38.07 | 38.54 | 4,540,799 | +0.43(+1.13%) |
Jan 23, 2004 | 37.84 | 38.31 | 37.80 | 38.11 | 3,270,052 | +0.07(+0.19%) |
Jan 22, 2004 | 37.60 | 38.16 | 37.54 | 38.03 | 5,166,272 | +0.28(+0.75%) |
Jan 21, 2004 | 37.70 | 37.93 | 37.51 | 37.75 | 3,468,819 | +0.19(+0.49%) |
Jan 20, 2004 | 37.70 | 37.85 | 37.33 | 37.56 | 3,257,809 | -0.11(-0.30%) |
Jan 16, 2004 | 38.46 | 38.46 | 37.51 | 37.68 | 5,312,588 | -0.67(-1.74%) |
Jan 15, 2004 | 38.68 | 38.86 | 37.84 | 38.35 | 5,946,857 | -0.28(-0.72%) |
Jan 14, 2004 | 39.17 | 39.36 | 38.56 | 38.62 | 3,710,353 | -0.67(-1.70%) |
Jan 13, 2004 | 39.31 | 39.61 | 38.83 | 39.29 | 2,175,280 | -0.18(-0.45%) |
Jan 12, 2004 | 39.23 | 39.58 | 39.08 | 39.47 | 1,920,438 | +0.19(+0.49%) |
Jan 09, 2004 | 39.33 | 39.63 | 39.09 | 39.28 | 2,382,399 | -0.08(-0.20%) |
Jan 08, 2004 | 39.69 | 39.69 | 39.11 | 39.36 | 2,639,705 | -0.23(-0.58%) |
Jan 07, 2004 | 39.46 | 39.69 | 39.08 | 39.59 | 2,720,363 | -0.04(-0.10%) |
Jan 06, 2004 | 39.42 | 39.69 | 39.07 | 39.63 | 2,468,637 | +0.13(+0.32%) |
Jan 05, 2004 | 38.72 | 39.50 | 38.69 | 39.50 | 3,362,861 | +0.81(+2.10%) |
Jan 02, 2004 | 38.96 | 39.25 | 38.44 | 38.69 | 2,573,991 | -0.41(-1.05%) |
Dec 31, 2003 | 38.85 | 39.13 | 38.65 | 39.10 | 1,894,859 | +0.18(+0.46%) |
Dec 30, 2003 | 38.74 | 38.95 | 38.64 | 38.92 | 1,499,438 | +0.13(+0.32%) |
Dec 29, 2003 | 38.47 | 38.80 | 38.36 | 38.80 | 1,584,786 | +0.30(+0.77%) |
Dec 26, 2003 | 38.44 | 38.60 | 38.37 | 38.50 | 585,866 | +0.13(+0.33%) |
Dec 24, 2003 | 38.37 | 38.47 | 38.18 | 38.37 | 1,005,938 | -0.23(-0.60%) |
Dec 23, 2003 | 38.52 | 38.64 | 38.33 | 38.60 | 1,531,894 | +0.09(+0.22%) |
Dec 22, 2003 | 38.40 | 38.52 | 38.20 | 38.52 | 1,439,807 | +0.15(+0.38%) |
Dec 19, 2003 | 38.24 | 38.52 | 37.97 | 38.37 | 3,292,027 | +0.09(+0.24%) |
Dec 18, 2003 | 38.05 | 38.29 | 37.60 | 38.28 | 2,102,559 | +0.46(+1.21%) |
Dec 17, 2003 | 38.02 | 38.07 | 37.59 | 37.82 | 1,883,415 | -0.09(-0.24%) |
Dec 16, 2003 | 37.94 | 38.23 | 37.85 | 37.92 | 1,828,043 | -0.16(-0.42%) |
Dec 15, 2003 | 39.11 | 39.43 | 37.90 | 38.07 | 2,174,394 | -0.89(-2.29%) |
Dec 12, 2003 | 38.91 | 39.03 | 38.46 | 38.97 | 1,253,178 | +0.13(+0.34%) |
Dec 11, 2003 | 38.43 | 39.09 | 38.43 | 38.83 | 2,004,596 | +0.15(+0.39%) |
Dec 10, 2003 | 38.93 | 38.93 | 38.07 | 38.68 | 2,055,916 | -0.09(-0.22%) |
Dec 09, 2003 | 38.50 | 39.04 | 38.37 | 38.77 | 2,914,240 | +0.26(+0.67%) |
Dec 08, 2003 | 37.99 | 38.67 | 37.84 | 38.51 | 1,819,271 | +0.33(+0.87%) |
Dec 05, 2003 | 38.75 | 38.75 | 37.88 | 38.18 | 1,877,047 | -0.57(-1.47%) |
Dec 04, 2003 | 38.67 | 39.09 | 38.37 | 38.75 | 1,390,918 | +0.04(+0.10%) |
Dec 03, 2003 | 38.76 | 39.38 | 38.68 | 38.71 | 2,870,950 | +0.01(+0.03%) |
Dec 02, 2003 | 38.90 | 38.93 | 38.36 | 38.70 | 1,539,606 | -0.01(-0.03%) |
Dec 01, 2003 | 38.50 | 38.71 | 38.33 | 38.71 | 1,539,922 | +0.25(+0.65%) |
Nov 28, 2003 | 38.94 | 38.97 | 38.36 | 38.46 | 1,131,351 | -0.57(-1.46%) |
Nov 26, 2003 | 38.95 | 39.09 | 38.76 | 39.03 | 1,654,912 | +0.24(+0.61%) |
Nov 25, 2003 | 38.73 | 38.96 | 38.24 | 38.79 | 1,687,452 | +0.14(+0.36%) |
Nov 24, 2003 | 38.14 | 38.77 | 38.13 | 38.65 | 1,267,285 | +0.59(+1.55%) |
Nov 21, 2003 | 38.01 | 38.37 | 37.74 | 38.06 | 1,282,003 | +0.07(+0.19%) |
Nov 20, 2003 | 37.87 | 38.41 | 37.66 | 37.99 | 1,742,142 | -0.03(-0.09%) |
Nov 19, 2003 | 37.75 | 38.15 | 37.71 | 38.02 | 1,587,756 | +0.16(+0.42%) |
Nov 18, 2003 | 38.37 | 38.57 | 37.75 | 37.86 | 2,395,612 | -0.54(-1.41%) |
Nov 17, 2003 | 38.21 | 38.54 | 38.21 | 38.40 | 2,244,525 | -0.01(-0.02%) |
Nov 14, 2003 | 38.42 | 38.79 | 38.31 | 38.41 | 1,894,351 | -0.01(-0.03%) |
Nov 13, 2003 | 38.30 | 38.70 | 38.15 | 38.42 | 2,005,539 | +0.01(+0.03%) |
Nov 12, 2003 | 38.56 | 38.56 | 38.27 | 38.41 | 2,466,098 | +0.05(+0.14%) |
Nov 11, 2003 | 38.73 | 38.86 | 38.27 | 38.36 | 1,825,627 | -0.43(-1.11%) |
Nov 10, 2003 | 38.77 | 39.12 | 38.64 | 38.79 | 1,743,760 | -0.02(-0.05%) |
Nov 07, 2003 | 38.83 | 39.15 | 38.71 | 38.81 | 3,046,122 | -0.15(-0.37%) |
Nov 06, 2003 | 38.69 | 39.04 | 38.35 | 38.95 | 2,261,401 | +0.30(+0.79%) |
Nov 05, 2003 | 38.82 | 38.87 | 38.59 | 38.65 | 2,781,505 | -0.20(-0.51%) |
Nov 04, 2003 | 38.34 | 39.03 | 38.10 | 38.85 | 2,641,254 | +0.28(+0.74%) |
Nov 03, 2003 | 38.27 | 38.68 | 38.21 | 38.56 | 1,457,691 | +0.08(+0.21%) |
Oct 31, 2003 | 38.48 | 38.74 | 38.21 | 38.48 | 2,373,515 | +0.34(+0.88%) |
Oct 30, 2003 | 37.83 | 38.25 | 37.97 | 38.15 | 1,713,181 | +0.32(+0.84%) |
Oct 29, 2003 | 38.10 | 38.19 | 37.71 | 37.83 | 3,325,118 | -0.32(-0.83%) |
Oct 28, 2003 | 37.83 | 38.28 | 37.60 | 38.15 | 2,626,148 | +0.22(+0.58%) |
Oct 27, 2003 | 37.69 | 38.11 | 37.52 | 37.93 | 3,255,390 | +0.40(+1.08%) |
Oct 24, 2003 | 37.24 | 37.55 | 36.98 | 37.52 | 1,818,828 | +0.22(+0.59%) |
Oct 23, 2003 | 36.98 | 37.38 | 36.96 | 37.31 | 1,504,127 | +0.34(+0.93%) |
Oct 22, 2003 | 36.95 | 37.09 | 36.71 | 36.96 | 1,678,860 | -0.15(-0.39%) |
Oct 21, 2003 | 37.21 | 37.44 | 37.06 | 37.11 | 1,682,110 | -0.01(-0.04%) |
Oct 20, 2003 | 37.11 | 37.19 | 36.83 | 37.12 | 2,123,921 | +0.04(+0.11%) |
Oct 17, 2003 | 37.57 | 37.66 | 36.97 | 37.08 | 3,664,886 | -0.50(-1.32%) |
Oct 16, 2003 | 37.72 | 37.90 | 37.37 | 37.58 | 3,146,330 | -0.15(-0.40%) |
Oct 15, 2003 | 38.74 | 38.74 | 37.67 | 37.73 | 5,339,525 | -0.81(-2.11%) |
Oct 14, 2003 | 38.78 | 39.10 | 37.78 | 38.54 | 9,452,892 | -1.15(-2.90%) |
Oct 13, 2003 | 39.28 | 39.70 | 39.17 | 39.69 | 2,146,869 | +0.53(+1.35%) |
Oct 10, 2003 | 39.13 | 39.34 | 38.93 | 39.17 | 1,915,562 | +0.04(+0.10%) |
Oct 09, 2003 | 39.08 | 39.60 | 38.87 | 39.13 | 2,778,780 | +0.40(+1.04%) |
Oct 08, 2003 | 39.11 | 39.19 | 38.50 | 38.72 | 1,889,468 | -0.38(-0.98%) |
Oct 07, 2003 | 38.83 | 39.11 | 38.43 | 39.11 | 2,436,387 | +0.31(+0.80%) |
Oct 06, 2003 | 38.50 | 39.03 | 38.24 | 38.80 | 1,694,379 | +0.24(+0.62%) |
Oct 03, 2003 | 38.29 | 39.03 | 38.28 | 38.56 | 3,101,698 | +0.60(+1.57%) |
Oct 02, 2003 | 38.24 | 38.24 | 37.41 | 37.96 | 2,095,352 | -0.06(-0.16%) |
Oct 01, 2003 | 36.82 | 38.24 | 36.70 | 38.02 | 3,921,637 | +1.28(+3.48%) |
Sep 30, 2003 | 37.31 | 37.51 | 36.56 | 36.74 | 3,586,100 | -0.72(-1.92%) |
Sep 29, 2003 | 37.25 | 37.54 | 37.22 | 37.47 | 2,359,802 | +0.06(+0.16%) |
Sep 26, 2003 | 37.31 | 37.90 | 37.25 | 37.41 | 2,407,754 | -0.08(-0.21%) |
Sep 25, 2003 | 37.44 | 37.86 | 37.05 | 37.49 | 3,515,231 | +0.06(+0.16%) |
Sep 24, 2003 | 38.11 | 38.13 | 37.41 | 37.43 | 3,134,648 | -0.77(-2.01%) |
Sep 23, 2003 | 38.14 | 38.43 | 38.03 | 38.19 | 2,747,492 | -0.04(-0.10%) |
Sep 22, 2003 | 38.40 | 38.50 | 38.13 | 38.23 | 2,848,067 | -0.37(-0.96%) |
Sep 19, 2003 | 38.29 | 38.87 | 38.29 | 38.60 | 3,715,007 | +0.15(+0.40%) |
Sep 18, 2003 | 38.07 | 38.64 | 38.05 | 38.45 | 3,318,307 | +0.39(+1.03%) |
Sep 17, 2003 | 38.54 | 38.62 | 38.05 | 38.06 | 3,772,335 | -0.48(-1.24%) |
Sep 16, 2003 | 38.40 | 38.68 | 38.27 | 38.54 | 3,259,990 | +0.00(+0.00%) |
Sep 15, 2003 | 39.03 | 39.13 | 38.24 | 38.54 | 3,162,733 | -0.41(-1.05%) |
Sep 12, 2003 | 38.93 | 39.03 | 38.48 | 38.95 | 2,776,688 | +0.11(+0.27%) |
Sep 11, 2003 | 38.54 | 38.97 | 38.50 | 38.84 | 3,304,515 | +0.31(+0.81%) |
Sep 10, 2003 | 38.37 | 38.68 | 38.32 | 38.53 | 6,517,583 | -0.39(-1.00%) |
Sep 09, 2003 | 38.46 | 38.92 | 38.24 | 38.92 | 3,975,939 | +0.21(+0.53%) |
Sep 08, 2003 | 38.57 | 39.16 | 38.57 | 38.72 | 2,714,715 | -0.03(-0.09%) |
Sep 05, 2003 | 38.70 | 38.98 | 38.51 | 38.75 | 2,488,438 | -0.11(-0.27%) |
Sep 04, 2003 | 38.86 | 39.13 | 38.71 | 38.85 | 2,018,049 | -0.07(-0.17%) |
Sep 03, 2003 | 38.97 | 39.07 | 38.71 | 38.92 | 2,086,672 | -0.26(-0.68%) |
Sep 02, 2003 | 38.69 | 39.32 | 38.42 | 39.19 | 2,670,124 | +0.42(+1.08%) |
Aug 29, 2003 | 38.42 | 38.88 | 38.29 | 38.77 | 1,440,340 | +0.16(+0.41%) |
Aug 28, 2003 | 38.15 | 38.67 | 38.11 | 38.61 | 1,672,965 | +0.15(+0.40%) |
Aug 27, 2003 | 38.54 | 38.55 | 38.28 | 38.46 | 2,055,686 | -0.24(-0.63%) |
Aug 26, 2003 | 38.19 | 38.70 | 37.90 | 38.70 | 3,018,987 | +0.50(+1.32%) |
Aug 25, 2003 | 37.64 | 38.23 | 37.54 | 38.20 | 3,472,749 | +0.46(+1.23%) |
Aug 22, 2003 | 37.88 | 38.35 | 37.37 | 37.74 | 4,493,337 | -0.35(-0.92%) |
Aug 21, 2003 | 37.39 | 38.46 | 37.33 | 38.09 | 3,875,119 | +0.65(+1.75%) |
Aug 20, 2003 | 37.39 | 37.80 | 37.16 | 37.43 | 1,918,590 | +0.07(+0.18%) |
Aug 19, 2003 | 37.27 | 37.41 | 37.01 | 37.37 | 1,880,650 | +0.21(+0.57%) |
Aug 18, 2003 | 37.07 | 37.42 | 37.05 | 37.15 | 1,905,893 | +0.12(+0.32%) |
Aug 15, 2003 | 36.98 | 37.05 | 36.23 | 37.04 | 1,178,845 | +0.03(+0.07%) |
Aug 14, 2003 | 36.32 | 37.02 | 36.04 | 37.01 | 2,852,567 | +0.62(+1.71%) |
Aug 13, 2003 | 36.06 | 36.45 | 36.02 | 36.39 | 3,030,928 | +0.40(+1.12%) |
Aug 12, 2003 | 35.53 | 36.04 | 35.26 | 35.98 | 2,908,191 | +0.89(+2.55%) |
Aug 11, 2003 | 35.89 | 36.02 | 34.90 | 35.09 | 2,519,273 | -0.71(-1.98%) |
Aug 08, 2003 | 35.66 | 35.86 | 35.53 | 35.80 | 1,688,988 | +0.16(+0.45%) |
Aug 07, 2003 | 35.16 | 35.74 | 34.89 | 35.64 | 2,549,202 | +0.53(+1.51%) |
Aug 06, 2003 | 35.26 | 35.63 | 34.73 | 35.11 | 3,005,383 | +0.20(+0.57%) |
Aug 05, 2003 | 35.85 | 35.90 | 34.79 | 34.91 | 3,530,792 | -0.79(-2.21%) |
Aug 04, 2003 | 35.92 | 35.92 | 34.90 | 35.70 | 3,084,285 | -0.16(-0.44%) |