Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.09 | 45.40 | 44.89 | 45.31 | 390,360 | -0.05(-0.11%) |
Jul 29, 2004 | 44.71 | 45.49 | 44.58 | 45.36 | 292,799 | +0.74(+1.65%) |
Jul 28, 2004 | 44.28 | 44.67 | 44.19 | 44.62 | 899,571 | +1.03(+2.35%) |
Jul 27, 2004 | 44.01 | 44.28 | 43.44 | 43.60 | 495,290 | -0.41(-0.93%) |
Jul 26, 2004 | 43.30 | 44.07 | 43.26 | 44.01 | 706,321 | +0.71(+1.64%) |
Jul 23, 2004 | 42.97 | 43.38 | 42.52 | 43.30 | 544,539 | +0.26(+0.60%) |
Jul 22, 2004 | 43.51 | 43.52 | 42.70 | 43.04 | 811,720 | -0.64(-1.47%) |
Jul 21, 2004 | 43.51 | 44.11 | 43.43 | 43.68 | 1,257,763 | +0.17(+0.39%) |
Jul 20, 2004 | 44.45 | 44.45 | 42.23 | 43.51 | 2,129,142 | -2.39(-5.21%) |
Jul 19, 2004 | 46.08 | 46.15 | 45.43 | 45.91 | 244,954 | -0.04(-0.09%) |
Jul 16, 2004 | 46.16 | 46.41 | 45.89 | 45.95 | 78,259 | -0.08(-0.17%) |
Jul 15, 2004 | 46.59 | 46.59 | 45.94 | 46.03 | 189,623 | -0.44(-0.94%) |
Jul 14, 2004 | 46.97 | 47.01 | 46.46 | 46.46 | 310,814 | -0.42(-0.89%) |
Jul 13, 2004 | 46.33 | 46.97 | 46.17 | 46.88 | 360,530 | +0.55(+1.18%) |
Jul 12, 2004 | 45.82 | 46.68 | 45.80 | 46.33 | 215,008 | +0.47(+1.03%) |
Jul 09, 2004 | 45.69 | 45.95 | 45.66 | 45.86 | 187,167 | +0.21(+0.47%) |
Jul 08, 2004 | 45.78 | 45.88 | 45.65 | 45.65 | 255,015 | +0.04(+0.09%) |
Jul 07, 2004 | 45.31 | 45.67 | 45.23 | 45.61 | 386,734 | +0.32(+0.70%) |
Jul 06, 2004 | 45.53 | 45.53 | 45.26 | 45.29 | 111,715 | -0.39(-0.86%) |
Jul 02, 2004 | 45.73 | 45.76 | 45.31 | 45.68 | 189,272 | -0.05(-0.11%) |
Jul 01, 2004 | 46.16 | 46.33 | 45.73 | 45.73 | 306,720 | -0.38(-0.83%) |
Jun 30, 2004 | 44.97 | 46.12 | 44.97 | 46.12 | 469,906 | +1.33(+2.96%) |
Jun 29, 2004 | 44.58 | 44.88 | 44.46 | 44.79 | 267,531 | +0.34(+0.77%) |
Jun 28, 2004 | 44.32 | 44.59 | 44.26 | 44.45 | 319,002 | +0.25(+0.56%) |
Jun 25, 2004 | 44.30 | 44.45 | 44.20 | 44.20 | 126,571 | -0.08(-0.17%) |
Jun 24, 2004 | 44.45 | 44.53 | 44.18 | 44.28 | 371,292 | -0.18(-0.40%) |
Jun 23, 2004 | 44.44 | 44.67 | 44.34 | 44.46 | 256,886 | +0.09(+0.19%) |
Jun 22, 2004 | 44.11 | 44.38 | 44.02 | 44.38 | 128,092 | +0.12(+0.27%) |
Jun 21, 2004 | 44.02 | 44.41 | 43.85 | 44.26 | 201,672 | +0.23(+0.52%) |
Jun 18, 2004 | 44.37 | 44.45 | 44.02 | 44.02 | 129,613 | -0.30(-0.68%) |
Jun 17, 2004 | 44.02 | 44.37 | 43.90 | 44.32 | 148,680 | +0.30(+0.68%) |
Jun 16, 2004 | 44.31 | 44.49 | 43.85 | 44.02 | 234,660 | -0.41(-0.92%) |
Jun 15, 2004 | 44.50 | 44.74 | 44.32 | 44.44 | 410,363 | -0.07(-0.15%) |
Jun 14, 2004 | 44.89 | 44.98 | 44.34 | 44.50 | 197,695 | -0.51(-1.14%) |
Jun 10, 2004 | 45.22 | 45.44 | 44.92 | 45.02 | 261,332 | -0.11(-0.25%) |
Jun 09, 2004 | 46.06 | 46.06 | 44.97 | 45.13 | 518,686 | -0.93(-2.02%) |
Jun 08, 2004 | 46.47 | 46.50 | 45.99 | 46.06 | 547,697 | -0.62(-1.34%) |
Jun 07, 2004 | 46.38 | 46.74 | 46.16 | 46.68 | 357,606 | +0.85(+1.87%) |
Jun 04, 2004 | 45.41 | 45.91 | 45.32 | 45.83 | 372,228 | +0.42(+0.92%) |
Jun 03, 2004 | 45.14 | 45.52 | 44.97 | 45.41 | 286,716 | +0.13(+0.28%) |
Jun 02, 2004 | 44.66 | 45.51 | 44.52 | 45.28 | 331,753 | +0.82(+1.85%) |
Jun 01, 2004 | 45.22 | 45.31 | 44.41 | 44.46 | 446,042 | -0.72(-1.59%) |
May 28, 2004 | 44.37 | 45.33 | 44.37 | 45.18 | 982,627 | +1.13(+2.56%) |
May 27, 2004 | 43.90 | 44.52 | 43.73 | 44.05 | 413,288 | +0.42(+0.96%) |
May 26, 2004 | 43.74 | 44.08 | 43.26 | 43.63 | 235,479 | -0.15(-0.35%) |
May 25, 2004 | 42.97 | 43.85 | 42.79 | 43.79 | 319,002 | +0.81(+1.89%) |
May 24, 2004 | 42.70 | 43.02 | 42.67 | 42.97 | 285,078 | +0.36(+0.84%) |
May 21, 2004 | 41.89 | 42.83 | 41.84 | 42.61 | 387,552 | +0.90(+2.15%) |
May 20, 2004 | 41.55 | 41.89 | 41.47 | 41.72 | 410,597 | -0.13(-0.31%) |
May 19, 2004 | 43.08 | 43.15 | 41.84 | 41.84 | 561,384 | -0.54(-1.27%) |
May 18, 2004 | 42.40 | 42.61 | 42.26 | 42.38 | 287,418 | -0.22(-0.52%) |
May 17, 2004 | 42.91 | 42.91 | 42.44 | 42.61 | 278,879 | -0.30(-0.70%) |
May 14, 2004 | 43.17 | 43.21 | 42.66 | 42.91 | 268,935 | -0.27(-0.61%) |
May 13, 2004 | 43.17 | 43.73 | 43.02 | 43.17 | 478,913 | +0.01(+0.02%) |
May 12, 2004 | 43.43 | 43.49 | 41.93 | 43.16 | 374,802 | -0.18(-0.41%) |
May 11, 2004 | 43.81 | 43.98 | 43.33 | 43.34 | 217,113 | -0.26(-0.59%) |
May 10, 2004 | 43.81 | 43.94 | 43.26 | 43.60 | 372,111 | -0.38(-0.86%) |
May 07, 2004 | 44.79 | 44.95 | 43.97 | 43.97 | 526,758 | -0.99(-2.21%) |
May 06, 2004 | 45.08 | 45.09 | 44.82 | 44.97 | 478,796 | -0.09(-0.19%) |
May 05, 2004 | 45.73 | 45.82 | 44.84 | 45.05 | 677,544 | +0.95(+2.15%) |
May 04, 2004 | 44.50 | 44.81 | 43.85 | 44.10 | 438,321 | -0.57(-1.28%) |
May 03, 2004 | 44.88 | 44.89 | 44.60 | 44.67 | 215,827 | -0.37(-0.82%) |
Apr 30, 2004 | 45.21 | 45.39 | 44.84 | 45.04 | 126,103 | -0.21(-0.47%) |
Apr 29, 2004 | 45.39 | 45.63 | 45.14 | 45.26 | 165,876 | -0.14(-0.30%) |
Apr 28, 2004 | 46.16 | 46.16 | 45.32 | 45.39 | 359,360 | -0.79(-1.70%) |
Apr 27, 2004 | 46.25 | 46.29 | 45.98 | 46.18 | 559,044 | +0.42(+0.92%) |
Apr 26, 2004 | 46.22 | 46.33 | 45.66 | 45.76 | 368,719 | -0.48(-1.04%) |
Apr 23, 2004 | 45.73 | 46.30 | 45.55 | 46.24 | 492,366 | +0.65(+1.43%) |
Apr 22, 2004 | 45.01 | 45.83 | 44.69 | 45.59 | 493,653 | +0.71(+1.58%) |
Apr 21, 2004 | 45.26 | 45.26 | 44.84 | 44.88 | 318,535 | -0.31(-0.68%) |
Apr 20, 2004 | 47.23 | 47.23 | 45.18 | 45.19 | 574,603 | -1.99(-4.22%) |
Apr 19, 2004 | 47.36 | 47.38 | 46.87 | 47.18 | 182,020 | -0.38(-0.79%) |
Apr 16, 2004 | 47.32 | 47.79 | 47.26 | 47.56 | 184,827 | +0.18(+0.38%) |
Apr 15, 2004 | 46.85 | 47.43 | 46.81 | 47.38 | 369,538 | +0.49(+1.04%) |
Apr 14, 2004 | 46.93 | 47.10 | 46.80 | 46.89 | 188,804 | -0.07(-0.15%) |
Apr 13, 2004 | 47.23 | 47.36 | 46.81 | 46.96 | 155,933 | -0.10(-0.22%) |
Apr 12, 2004 | 48.11 | 48.13 | 47.00 | 47.06 | 398,081 | -1.05(-2.19%) |
Apr 08, 2004 | 48.16 | 48.41 | 47.92 | 48.11 | 171,023 | -0.05(-0.11%) |
Apr 07, 2004 | 48.12 | 48.30 | 47.72 | 48.16 | 350,236 | +0.26(+0.54%) |
Apr 06, 2004 | 47.44 | 48.34 | 47.40 | 47.91 | 814,059 | +0.97(+2.08%) |
Apr 05, 2004 | 45.86 | 47.15 | 45.86 | 46.93 | 503,128 | +1.20(+2.62%) |
Apr 02, 2004 | 45.73 | 45.80 | 45.10 | 45.73 | 363,221 | +0.91(+2.04%) |
Apr 01, 2004 | 44.67 | 45.01 | 44.61 | 44.82 | 591,331 | +0.37(+0.83%) |
Mar 31, 2004 | 44.62 | 44.62 | 44.38 | 44.45 | 497,513 | -0.15(-0.34%) |
Mar 30, 2004 | 44.85 | 44.87 | 44.41 | 44.61 | 261,215 | -0.15(-0.34%) |
Mar 29, 2004 | 44.67 | 45.22 | 44.45 | 44.76 | 222,494 | +0.09(+0.21%) |
Mar 26, 2004 | 44.37 | 44.75 | 44.22 | 44.67 | 379,832 | +0.30(+0.67%) |
Mar 25, 2004 | 44.15 | 44.61 | 44.14 | 44.37 | 348,598 | +0.03(+0.08%) |
Mar 24, 2004 | 44.32 | 44.81 | 44.28 | 44.33 | 443,936 | -0.42(-0.94%) |
Mar 23, 2004 | 45.69 | 45.69 | 44.67 | 44.75 | 568,871 | -0.73(-1.60%) |
Mar 22, 2004 | 46.11 | 46.12 | 45.45 | 45.48 | 293,501 | -0.80(-1.74%) |
Mar 19, 2004 | 45.61 | 46.45 | 45.61 | 46.28 | 273,147 | +0.50(+1.08%) |
Mar 18, 2004 | 45.69 | 45.84 | 45.53 | 45.79 | 287,301 | +0.01(+0.02%) |
Mar 17, 2004 | 45.18 | 46.20 | 45.14 | 45.78 | 386,968 | +0.56(+1.23%) |
Mar 16, 2004 | 45.65 | 45.82 | 44.94 | 45.22 | 386,968 | -0.34(-0.75%) |
Mar 15, 2004 | 46.22 | 46.22 | 45.31 | 45.56 | 162,835 | -0.48(-1.04%) |
Mar 12, 2004 | 45.82 | 46.20 | 45.82 | 46.04 | 420,541 | +0.01(+0.02%) |
Mar 11, 2004 | 45.95 | 46.23 | 45.73 | 46.03 | 343,334 | +0.09(+0.20%) |
Mar 10, 2004 | 46.03 | 46.13 | 45.82 | 45.94 | 183,072 | +0.14(+0.30%) |
Mar 09, 2004 | 46.97 | 47.02 | 45.73 | 45.80 | 234,894 | -1.00(-2.14%) |
Mar 08, 2004 | 46.75 | 46.84 | 46.38 | 46.80 | 216,294 | +0.10(+0.22%) |
Mar 05, 2004 | 46.44 | 46.89 | 46.32 | 46.70 | 269,403 | -0.03(-0.06%) |
Mar 04, 2004 | 46.91 | 47.00 | 46.68 | 46.73 | 237,702 | -0.18(-0.38%) |
Mar 03, 2004 | 46.03 | 46.91 | 46.03 | 46.91 | 205,298 | +0.69(+1.50%) |
Mar 02, 2004 | 46.50 | 46.63 | 46.03 | 46.21 | 242,498 | -0.22(-0.48%) |
Mar 01, 2004 | 45.39 | 46.63 | 45.39 | 46.44 | 636,836 | +1.17(+2.59%) |
Feb 27, 2004 | 44.97 | 45.29 | 44.89 | 45.26 | 485,698 | +0.77(+1.73%) |
Feb 26, 2004 | 43.48 | 44.49 | 43.47 | 44.49 | 296,776 | +0.80(+1.84%) |
Feb 25, 2004 | 43.68 | 43.76 | 43.47 | 43.69 | 139,673 | +0.03(+0.08%) |
Feb 24, 2004 | 43.60 | 43.92 | 43.38 | 43.66 | 355,617 | +0.06(+0.14%) |
Feb 23, 2004 | 43.64 | 44.00 | 43.58 | 43.60 | 233,257 | -0.13(-0.29%) |
Feb 20, 2004 | 43.73 | 43.90 | 43.53 | 43.73 | 133,941 | -0.15(-0.33%) |
Feb 19, 2004 | 44.20 | 44.20 | 43.66 | 43.87 | 348,481 | -0.11(-0.25%) |
Feb 18, 2004 | 44.62 | 44.62 | 43.86 | 43.98 | 248,113 | -0.63(-1.42%) |
Feb 17, 2004 | 43.60 | 44.62 | 43.60 | 44.61 | 677,310 | +1.16(+2.68%) |
Feb 13, 2004 | 42.91 | 43.60 | 42.68 | 43.45 | 620,692 | +0.63(+1.48%) |
Feb 12, 2004 | 42.96 | 43.17 | 42.66 | 42.82 | 480,434 | -0.03(-0.08%) |
Feb 11, 2004 | 43.14 | 43.20 | 42.47 | 42.85 | 375,504 | -0.28(-0.65%) |
Feb 10, 2004 | 43.16 | 43.33 | 42.81 | 43.14 | 417,850 | -0.01(-0.02%) |
Feb 09, 2004 | 43.47 | 43.47 | 43.04 | 43.14 | 242,030 | -0.20(-0.45%) |
Feb 06, 2004 | 43.38 | 43.51 | 42.85 | 43.34 | 520,441 | -0.03(-0.08%) |
Feb 05, 2004 | 44.24 | 44.51 | 43.26 | 43.38 | 499,853 | -0.68(-1.53%) |
Feb 04, 2004 | 44.67 | 44.67 | 43.08 | 44.05 | 811,720 | -0.27(-0.60%) |
Feb 03, 2004 | 44.07 | 44.77 | 43.81 | 44.32 | 563,373 | +0.13(+0.29%) |
Feb 02, 2004 | 44.09 | 44.19 | 43.82 | 44.19 | 246,592 | +0.11(+0.25%) |
Jan 30, 2004 | 42.70 | 44.11 | 42.61 | 44.08 | 311,984 | +1.29(+3.02%) |
Jan 29, 2004 | 42.76 | 42.98 | 42.55 | 42.79 | 166,110 | -0.12(-0.28%) |
Jan 28, 2004 | 43.88 | 44.02 | 42.91 | 42.91 | 106,802 | -0.76(-1.74%) |
Jan 27, 2004 | 43.73 | 43.79 | 43.49 | 43.67 | 116,511 | +0.17(+0.39%) |
Jan 26, 2004 | 43.34 | 43.83 | 43.34 | 43.49 | 178,042 | -0.09(-0.20%) |
Jan 23, 2004 | 43.34 | 44.02 | 43.34 | 43.58 | 310,814 | +0.03(+0.06%) |
Jan 22, 2004 | 43.90 | 43.90 | 43.43 | 43.55 | 122,594 | -0.21(-0.47%) |
Jan 21, 2004 | 43.34 | 43.77 | 43.23 | 43.76 | 101,538 | +0.55(+1.27%) |
Jan 20, 2004 | 43.77 | 43.85 | 43.21 | 43.21 | 186,231 | -0.52(-1.19%) |
Jan 16, 2004 | 43.47 | 43.86 | 43.30 | 43.73 | 181,084 | +0.37(+0.85%) |
Jan 15, 2004 | 43.17 | 43.44 | 43.04 | 43.37 | 136,631 | +0.32(+0.73%) |
Jan 14, 2004 | 42.91 | 43.21 | 42.83 | 43.05 | 351,523 | +0.22(+0.52%) |
Jan 13, 2004 | 42.87 | 43.07 | 42.61 | 42.83 | 286,950 | +0.06(+0.14%) |
Jan 12, 2004 | 41.85 | 42.91 | 41.85 | 42.77 | 320,640 | +0.91(+2.19%) |
Jan 09, 2004 | 41.60 | 41.86 | 41.60 | 41.85 | 334,327 | +0.26(+0.62%) |
Jan 08, 2004 | 41.67 | 41.80 | 41.46 | 41.60 | 171,491 | +0.13(+0.31%) |
Jan 07, 2004 | 41.50 | 41.55 | 41.37 | 41.47 | 338,070 | -0.03(-0.08%) |
Jan 06, 2004 | 41.46 | 41.64 | 41.38 | 41.50 | 455,517 | -0.51(-1.22%) |
Jan 05, 2004 | 42.39 | 42.55 | 41.89 | 42.02 | 291,746 | -0.38(-0.89%) |
Jan 02, 2004 | 42.10 | 42.73 | 42.08 | 42.39 | 172,544 | +0.46(+1.10%) |
Dec 31, 2003 | 42.19 | 42.40 | 41.84 | 41.93 | 214,774 | -0.26(-0.61%) |
Dec 30, 2003 | 41.90 | 42.32 | 41.90 | 42.19 | 397,964 | +0.50(+1.19%) |
Dec 29, 2003 | 41.16 | 41.79 | 41.12 | 41.69 | 83,991 | +0.56(+1.37%) |
Dec 26, 2003 | 41.50 | 41.50 | 41.12 | 41.13 | 45,621 | -0.25(-0.60%) |
Dec 24, 2003 | 41.20 | 41.50 | 41.20 | 41.37 | 95,104 | +0.26(+0.62%) |
Dec 23, 2003 | 41.01 | 41.30 | 41.01 | 41.12 | 259,577 | +0.17(+0.42%) |
Dec 22, 2003 | 40.70 | 40.95 | 40.62 | 40.95 | 121,775 | +0.25(+0.61%) |
Dec 19, 2003 | 39.67 | 40.78 | 39.67 | 40.70 | 526,641 | +0.82(+2.06%) |
Dec 18, 2003 | 39.49 | 39.96 | 39.38 | 39.88 | 176,405 | +0.58(+1.48%) |
Dec 17, 2003 | 39.84 | 39.84 | 39.18 | 39.30 | 265,192 | -0.42(-1.05%) |
Dec 16, 2003 | 39.32 | 39.72 | 38.98 | 39.72 | 313,153 | -0.14(-0.34%) |
Dec 15, 2003 | 40.69 | 40.78 | 39.90 | 39.85 | 127,975 | -0.63(-1.56%) |
Dec 12, 2003 | 40.73 | 41.37 | 39.68 | 40.49 | 562,554 | +0.23(+0.57%) |
Dec 11, 2003 | 40.26 | 40.42 | 39.88 | 40.25 | 272,913 | +0.20(+0.49%) |
Dec 10, 2003 | 40.78 | 40.78 | 40.13 | 40.06 | 176,288 | -0.46(-1.14%) |
Dec 09, 2003 | 40.97 | 41.07 | 40.52 | 40.52 | 162,484 | -0.47(-1.15%) |
Dec 08, 2003 | 40.99 | 41.07 | 40.86 | 40.99 | 211,498 | +0.21(+0.52%) |
Dec 05, 2003 | 41.05 | 41.24 | 40.90 | 40.78 | 194,419 | -0.18(-0.44%) |
Dec 04, 2003 | 40.73 | 41.41 | 40.73 | 40.96 | 306,252 | +0.01(+0.02%) |
Dec 03, 2003 | 42.31 | 42.31 | 40.86 | 40.95 | 929,869 | -1.03(-2.44%) |
Dec 02, 2003 | 41.84 | 41.93 | 41.45 | 41.97 | 283,675 | +0.40(+0.97%) |
Dec 01, 2003 | 41.33 | 42.14 | 41.16 | 41.57 | 522,664 | +0.57(+1.40%) |
Nov 28, 2003 | 40.52 | 41.03 | 40.43 | 41.00 | 197,344 | +0.40(+0.99%) |
Nov 26, 2003 | 39.70 | 40.61 | 39.70 | 40.60 | 193,016 | +0.90(+2.26%) |
Nov 25, 2003 | 39.89 | 39.89 | 39.60 | 39.70 | 345,791 | -0.18(-0.45%) |
Nov 24, 2003 | 39.32 | 39.94 | 39.28 | 39.88 | 336,198 | +0.56(+1.41%) |
Nov 21, 2003 | 39.37 | 39.32 | 38.98 | 39.32 | 327,074 | -0.04(-0.11%) |
Nov 20, 2003 | 39.65 | 39.79 | 39.42 | 39.37 | 249,985 | -0.37(-0.93%) |
Nov 19, 2003 | 39.88 | 39.88 | 39.49 | 39.73 | 194,419 | +0.02(+0.04%) |
Nov 18, 2003 | 39.61 | 39.83 | 39.60 | 39.72 | 278,645 | +0.17(+0.43%) |
Nov 17, 2003 | 39.64 | 39.67 | 39.41 | 39.55 | 206,936 | -0.16(-0.41%) |
Nov 14, 2003 | 39.92 | 39.96 | 39.41 | 39.71 | 327,074 | -0.12(-0.30%) |
Nov 13, 2003 | 39.36 | 40.05 | 39.25 | 39.83 | 406,854 | +0.52(+1.33%) |
Nov 12, 2003 | 39.02 | 39.31 | 39.00 | 39.31 | 248,113 | +0.28(+0.72%) |
Nov 11, 2003 | 39.02 | 39.02 | 38.85 | 39.02 | 246,709 | -0.03(-0.09%) |
Nov 10, 2003 | 39.28 | 39.19 | 38.78 | 39.06 | 240,509 | -0.22(-0.57%) |
Nov 07, 2003 | 39.67 | 39.67 | 38.92 | 39.28 | 450,838 | -0.04(-0.11%) |
Nov 06, 2003 | 39.19 | 39.37 | 38.74 | 39.32 | 421,359 | +0.21(+0.55%) |
Nov 05, 2003 | 38.34 | 39.14 | 38.55 | 39.11 | 463,472 | +0.44(+1.13%) |
Nov 04, 2003 | 38.34 | 38.67 | 38.34 | 38.67 | 281,101 | +0.19(+0.49%) |
Nov 03, 2003 | 38.45 | 38.55 | 38.43 | 38.49 | 537,871 | +0.03(+0.09%) |
Oct 31, 2003 | 38.09 | 38.47 | 38.09 | 38.45 | 545,943 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,802 | -0.23(-0.60%) |
Oct 29, 2003 | 38.46 | 38.46 | 38.00 | 38.25 | 798,969 | -0.21(-0.56%) |
Oct 28, 2003 | 38.98 | 38.98 | 38.46 | 38.46 | 353,745 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.12 | 38.83 | 38.90 | 371,292 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.98 | 39.11 | 567,935 | -1.03(-2.56%) |
Oct 23, 2003 | 39.75 | 40.61 | 39.72 | 40.14 | 420,424 | +0.30(+0.75%) |
Oct 22, 2003 | 40.29 | 40.41 | 38.72 | 39.84 | 1,175,994 | -0.45(-1.12%) |
Oct 21, 2003 | 39.67 | 40.55 | 39.67 | 40.29 | 612,855 | +0.69(+1.75%) |
Oct 20, 2003 | 39.79 | 39.79 | 39.54 | 39.60 | 365,326 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.96 | 39.13 | 39.63 | 454,582 | -0.38(-0.94%) |
Oct 16, 2003 | 40.12 | 40.17 | 39.95 | 40.01 | 334,210 | +0.15(+0.39%) |
Oct 15, 2003 | 40.10 | 40.10 | 39.84 | 39.85 | 199,566 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.16 | 39.30 | 39.97 | 266,362 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.45 | 38.90 | 39.37 | 232,789 | +0.59(+1.52%) |
Oct 10, 2003 | 38.62 | 38.89 | 38.47 | 38.78 | 180,265 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.47 | 38.52 | 368,368 | -0.48(-1.23%) |
Oct 08, 2003 | 39.41 | 39.43 | 38.93 | 39.00 | 381,469 | -0.27(-0.67%) |
Oct 07, 2003 | 39.53 | 39.37 | 38.91 | 39.26 | 201,906 | -0.27(-0.67%) |
Oct 06, 2003 | 40.04 | 40.08 | 39.30 | 39.53 | 275,135 | -0.50(-1.26%) |
Oct 03, 2003 | 40.65 | 40.65 | 39.92 | 40.03 | 424,869 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.25 | 39.76 | 40.16 | 311,516 | +0.39(+0.99%) |
Oct 01, 2003 | 39.07 | 39.88 | 39.07 | 39.77 | 262,852 | +0.76(+1.95%) |
Sep 30, 2003 | 38.63 | 39.01 | 38.21 | 39.01 | 430,601 | +0.19(+0.48%) |
Sep 29, 2003 | 38.72 | 38.74 | 38.43 | 38.82 | 290,927 | +0.52(+1.36%) |
Sep 26, 2003 | 38.25 | 38.53 | 38.01 | 38.30 | 251,037 | +0.05(+0.13%) |
Sep 25, 2003 | 38.04 | 38.55 | 38.04 | 38.25 | 424,518 | +0.42(+1.11%) |
Sep 24, 2003 | 38.55 | 38.63 | 37.54 | 37.83 | 393,635 | -0.47(-1.23%) |
Sep 23, 2003 | 37.96 | 38.30 | 37.96 | 38.30 | 236,883 | +0.50(+1.31%) |
Sep 22, 2003 | 38.47 | 38.47 | 37.33 | 37.80 | 234,426 | -0.67(-1.73%) |
Sep 19, 2003 | 38.37 | 38.44 | 37.99 | 38.47 | 245,305 | +0.21(+0.54%) |
Sep 18, 2003 | 37.02 | 38.26 | 37.02 | 38.26 | 701,876 | +1.28(+3.47%) |
Sep 17, 2003 | 37.19 | 37.37 | 37.06 | 36.98 | 445,457 | -0.21(-0.57%) |
Sep 16, 2003 | 36.42 | 37.22 | 36.42 | 37.19 | 596,478 | +1.27(+3.55%) |
Sep 15, 2003 | 36.09 | 36.25 | 35.26 | 35.92 | 644,790 | +0.02(+0.05%) |
Sep 12, 2003 | 36.63 | 36.63 | 35.84 | 35.90 | 695,910 | -0.89(-2.42%) |
Sep 11, 2003 | 36.63 | 36.89 | 36.45 | 36.79 | 422,178 | +0.38(+1.03%) |
Sep 10, 2003 | 36.67 | 36.84 | 36.16 | 36.42 | 541,263 | -0.39(-1.07%) |
Sep 09, 2003 | 37.27 | 37.27 | 36.59 | 36.81 | 222,026 | -0.21(-0.55%) |
Sep 08, 2003 | 36.72 | 37.15 | 36.70 | 37.02 | 298,531 | +0.49(+1.33%) |
Sep 05, 2003 | 36.91 | 36.99 | 36.49 | 36.53 | 175,352 | -0.39(-1.06%) |
Sep 04, 2003 | 36.81 | 36.92 | 36.46 | 36.92 | 173,948 | +0.11(+0.30%) |
Sep 03, 2003 | 36.37 | 36.99 | 36.29 | 36.81 | 474,117 | +0.44(+1.20%) |
Sep 02, 2003 | 35.73 | 36.42 | 35.39 | 36.37 | 715,680 | +0.64(+1.79%) |
Aug 29, 2003 | 35.09 | 36.01 | 35.05 | 35.73 | 252,792 | +0.56(+1.58%) |
Aug 28, 2003 | 35.39 | 35.47 | 34.71 | 35.18 | 771,128 | -0.56(-1.56%) |
Aug 27, 2003 | 36.13 | 36.18 | 35.73 | 35.73 | 140,141 | -0.40(-1.11%) |
Aug 26, 2003 | 35.72 | 36.24 | 35.25 | 36.13 | 401,941 | +0.41(+1.15%) |
Aug 25, 2003 | 36.24 | 36.24 | 35.56 | 35.72 | 282,271 | -0.44(-1.21%) |
Aug 22, 2003 | 36.46 | 36.46 | 36.01 | 36.16 | 275,837 | -0.30(-0.82%) |
Aug 21, 2003 | 35.87 | 36.63 | 35.87 | 36.46 | 863,659 | -0.33(-0.91%) |
Aug 20, 2003 | 36.84 | 36.93 | 36.66 | 36.79 | 707,023 | +0.02(+0.05%) |
Aug 19, 2003 | 37.13 | 37.18 | 36.63 | 36.78 | 623,032 | -0.35(-0.94%) |
Aug 18, 2003 | 37.57 | 37.58 | 37.10 | 37.13 | 258,056 | -0.44(-1.18%) |
Aug 15, 2003 | 37.49 | 37.60 | 37.40 | 37.57 | 166,461 | +0.00(+0.00%) |
Aug 14, 2003 | 37.78 | 37.96 | 37.41 | 37.57 | 305,316 | -0.31(-0.81%) |
Aug 13, 2003 | 37.53 | 38.08 | 37.37 | 37.88 | 526,290 | +0.27(+0.70%) |
Aug 12, 2003 | 37.31 | 37.78 | 37.27 | 37.61 | 416,680 | +0.25(+0.66%) |
Aug 11, 2003 | 37.57 | 37.57 | 37.02 | 37.37 | 598,232 | -0.07(-0.18%) |
Aug 08, 2003 | 36.70 | 37.56 | 36.70 | 37.43 | 624,787 | +1.16(+3.21%) |
Aug 07, 2003 | 36.18 | 36.31 | 35.60 | 36.27 | 391,881 | -0.12(-0.33%) |
Aug 06, 2003 | 36.23 | 36.42 | 36.16 | 36.39 | 379,481 | +0.17(+0.47%) |
Aug 05, 2003 | 36.29 | 36.77 | 36.12 | 36.22 | 329,648 | -0.24(-0.66%) |
Aug 04, 2003 | 36.64 | 36.76 | 36.07 | 36.46 | 259,343 | -0.54(-1.46%) |