Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.45 | 40.99 | 40.31 | 40.31 | 11,855,901 | -0.08(-0.21%) |
Jul 29, 2004 | 40.66 | 40.82 | 40.39 | 40.39 | 11,145,961 | +0.00(+0.00%) |
Jul 28, 2004 | 39.83 | 40.84 | 39.68 | 40.39 | 18,190,188 | +0.77(+1.95%) |
Jul 27, 2004 | 39.44 | 39.98 | 39.30 | 39.62 | 14,568,801 | +0.29(+0.74%) |
Jul 26, 2004 | 39.21 | 39.41 | 38.42 | 39.33 | 12,921,164 | +0.10(+0.25%) |
Jul 23, 2004 | 39.46 | 40.09 | 39.09 | 39.23 | 11,950,729 | -0.52(-1.32%) |
Jul 22, 2004 | 39.53 | 39.86 | 38.96 | 39.76 | 13,102,777 | +0.18(+0.45%) |
Jul 21, 2004 | 40.39 | 40.66 | 39.46 | 39.58 | 13,385,991 | -0.81(-2.02%) |
Jul 20, 2004 | 39.44 | 40.39 | 39.39 | 40.39 | 10,447,310 | +0.98(+2.50%) |
Jul 19, 2004 | 39.63 | 39.76 | 38.27 | 39.41 | 13,258,566 | -0.09(-0.22%) |
Jul 16, 2004 | 39.92 | 39.93 | 39.36 | 39.49 | 13,278,322 | -0.19(-0.48%) |
Jul 15, 2004 | 39.41 | 39.90 | 39.26 | 39.68 | 16,264,134 | +0.35(+0.90%) |
Jul 14, 2004 | 38.58 | 39.65 | 38.58 | 39.33 | 15,095,577 | +0.69(+1.80%) |
Jul 13, 2004 | 38.66 | 38.94 | 38.38 | 38.64 | 9,241,357 | +0.38(+1.00%) |
Jul 12, 2004 | 37.76 | 38.32 | 37.75 | 38.25 | 8,796,146 | +0.26(+0.69%) |
Jul 09, 2004 | 38.22 | 38.41 | 37.96 | 37.99 | 8,640,498 | +0.21(+0.54%) |
Jul 08, 2004 | 38.13 | 38.43 | 37.71 | 37.79 | 8,384,801 | -0.40(-1.06%) |
Jul 07, 2004 | 38.29 | 38.49 | 37.98 | 38.19 | 9,153,303 | -0.10(-0.26%) |
Jul 06, 2004 | 38.69 | 38.94 | 38.20 | 38.29 | 11,136,507 | -0.83(-2.12%) |
Jul 02, 2004 | 38.91 | 39.33 | 38.56 | 39.12 | 8,617,496 | +0.31(+0.80%) |
Jul 01, 2004 | 38.89 | 39.12 | 38.50 | 38.81 | 12,407,372 | +0.13(+0.35%) |
Jun 30, 2004 | 38.22 | 38.98 | 38.09 | 38.67 | 12,797,973 | +0.34(+0.89%) |
Jun 29, 2004 | 38.10 | 38.62 | 37.82 | 38.33 | 11,326,445 | +0.38(+0.99%) |
Jun 28, 2004 | 38.36 | 38.54 | 37.64 | 37.96 | 11,326,868 | -0.40(-1.05%) |
Jun 25, 2004 | 38.35 | 38.86 | 38.01 | 38.36 | 13,688,961 | -0.28(-0.72%) |
Jun 24, 2004 | 38.56 | 38.94 | 38.45 | 38.64 | 11,418,310 | +0.21(+0.55%) |
Jun 23, 2004 | 37.77 | 38.52 | 37.65 | 38.42 | 13,794,090 | +0.79(+2.11%) |
Jun 22, 2004 | 37.54 | 37.74 | 36.96 | 37.63 | 16,022,831 | +0.20(+0.53%) |
Jun 21, 2004 | 37.98 | 38.09 | 37.43 | 37.43 | 8,565,567 | -0.47(-1.23%) |
Jun 18, 2004 | 38.10 | 38.40 | 37.79 | 37.90 | 13,957,358 | -0.35(-0.91%) |
Jun 17, 2004 | 38.47 | 38.52 | 37.92 | 38.25 | 12,301,960 | -0.30(-0.79%) |
Jun 16, 2004 | 39.14 | 39.16 | 38.49 | 38.55 | 9,900,074 | -0.33(-0.84%) |
Jun 15, 2004 | 39.54 | 39.61 | 38.81 | 38.88 | 11,084,859 | -0.43(-1.08%) |
Jun 14, 2004 | 39.09 | 39.39 | 38.81 | 39.30 | 9,698,141 | +0.06(+0.16%) |
Jun 10, 2004 | 39.42 | 39.47 | 38.94 | 39.24 | 9,706,043 | +0.15(+0.38%) |
Jun 09, 2004 | 39.34 | 39.37 | 38.85 | 39.09 | 8,697,366 | -0.38(-0.97%) |
Jun 08, 2004 | 39.37 | 39.91 | 39.13 | 39.47 | 9,731,726 | -0.05(-0.13%) |
Jun 07, 2004 | 39.62 | 39.68 | 38.81 | 39.52 | 10,831,138 | +0.24(+0.61%) |
Jun 04, 2004 | 39.44 | 39.65 | 39.16 | 39.28 | 8,192,746 | +0.18(+0.47%) |
Jun 03, 2004 | 39.18 | 39.73 | 39.02 | 39.10 | 13,034,196 | +0.01(+0.02%) |
Jun 02, 2004 | 38.69 | 39.34 | 38.20 | 39.09 | 12,507,844 | +0.62(+1.60%) |
Jun 01, 2004 | 38.56 | 38.64 | 38.01 | 38.47 | 10,136,156 | -0.29(-0.75%) |
May 28, 2004 | 39.10 | 39.12 | 38.61 | 38.76 | 7,807,930 | -0.20(-0.51%) |
May 27, 2004 | 38.91 | 39.08 | 38.59 | 38.96 | 15,242,616 | +0.15(+0.38%) |
May 26, 2004 | 38.65 | 38.88 | 38.38 | 38.81 | 11,377,528 | +0.10(+0.26%) |
May 25, 2004 | 37.90 | 38.71 | 37.84 | 38.71 | 13,353,253 | +0.77(+2.02%) |
May 24, 2004 | 38.41 | 38.49 | 37.74 | 37.95 | 12,927,656 | -0.25(-0.65%) |
May 21, 2004 | 38.33 | 38.50 | 37.84 | 38.20 | 13,280,721 | +0.25(+0.65%) |
May 20, 2004 | 38.76 | 38.86 | 37.82 | 37.95 | 21,802,118 | -0.67(-1.74%) |
May 19, 2004 | 39.90 | 40.05 | 38.55 | 38.62 | 15,114,909 | -1.03(-2.59%) |
May 18, 2004 | 40.24 | 40.29 | 39.15 | 39.65 | 12,417,108 | -0.33(-0.83%) |
May 17, 2004 | 39.68 | 40.24 | 39.58 | 39.98 | 9,817,663 | -0.23(-0.56%) |
May 14, 2004 | 40.40 | 40.82 | 39.97 | 40.21 | 10,296,460 | -0.33(-0.80%) |
May 13, 2004 | 40.35 | 40.96 | 40.24 | 40.53 | 9,603,877 | -0.10(-0.24%) |
May 12, 2004 | 40.29 | 40.72 | 39.56 | 40.63 | 16,577,547 | +0.19(+0.47%) |
May 11, 2004 | 40.67 | 40.83 | 40.15 | 40.44 | 10,188,085 | -0.11(-0.26%) |
May 10, 2004 | 40.04 | 41.01 | 39.54 | 40.55 | 15,820,475 | +0.19(+0.47%) |
May 07, 2004 | 40.72 | 41.77 | 40.35 | 40.36 | 10,878,834 | -0.59(-1.44%) |
May 06, 2004 | 41.11 | 41.36 | 40.48 | 40.95 | 9,743,438 | -0.47(-1.15%) |
May 05, 2004 | 40.95 | 41.67 | 40.70 | 41.42 | 12,028,342 | +0.53(+1.30%) |
May 04, 2004 | 41.22 | 41.32 | 40.49 | 40.89 | 13,975,421 | -0.17(-0.41%) |
May 03, 2004 | 40.75 | 41.39 | 40.29 | 41.06 | 13,708,717 | +1.08(+2.71%) |
Apr 30, 2004 | 41.34 | 41.39 | 39.87 | 39.98 | 14,831,272 | -1.21(-2.94%) |
Apr 29, 2004 | 41.62 | 42.09 | 40.85 | 41.19 | 12,279,805 | -0.36(-0.87%) |
Apr 28, 2004 | 42.14 | 42.38 | 41.49 | 41.55 | 13,814,269 | -0.92(-2.17%) |
Apr 27, 2004 | 42.06 | 42.51 | 41.63 | 42.47 | 14,440,247 | +0.62(+1.47%) |
Apr 26, 2004 | 41.85 | 42.23 | 41.48 | 41.85 | 12,979,444 | +0.53(+1.29%) |
Apr 23, 2004 | 41.63 | 41.80 | 41.14 | 41.32 | 21,757,528 | +0.83(+2.05%) |
Apr 22, 2004 | 40.53 | 40.91 | 39.90 | 40.49 | 26,066,416 | +0.09(+0.23%) |
Apr 21, 2004 | 41.79 | 41.89 | 40.25 | 40.40 | 31,046,440 | -1.11(-2.66%) |
Apr 20, 2004 | 42.87 | 42.87 | 41.47 | 41.51 | 13,205,931 | -1.32(-3.08%) |
Apr 19, 2004 | 42.62 | 42.93 | 42.49 | 42.82 | 10,108,498 | +0.21(+0.48%) |
Apr 16, 2004 | 42.53 | 43.09 | 42.52 | 42.62 | 12,783,015 | -0.16(-0.36%) |
Apr 15, 2004 | 42.23 | 42.98 | 41.87 | 42.77 | 16,715,837 | +0.92(+2.20%) |
Apr 14, 2004 | 41.50 | 42.20 | 41.37 | 41.85 | 13,281,567 | +0.33(+0.78%) |
Apr 13, 2004 | 41.82 | 42.10 | 41.48 | 41.53 | 12,520,262 | -0.18(-0.42%) |
Apr 12, 2004 | 41.45 | 41.80 | 41.33 | 41.70 | 6,751,275 | +0.39(+0.94%) |
Apr 08, 2004 | 41.53 | 41.68 | 41.10 | 41.31 | 9,429,179 | +0.21(+0.50%) |
Apr 07, 2004 | 41.72 | 41.77 | 41.10 | 41.11 | 13,228,227 | -0.52(-1.26%) |
Apr 06, 2004 | 42.12 | 42.24 | 41.61 | 41.63 | 11,407,867 | -0.67(-1.57%) |
Apr 05, 2004 | 42.16 | 42.40 | 41.96 | 42.30 | 10,192,037 | +0.13(+0.30%) |
Apr 02, 2004 | 42.24 | 42.28 | 41.52 | 42.17 | 13,100,237 | +0.62(+1.48%) |
Apr 01, 2004 | 41.24 | 41.74 | 41.21 | 41.56 | 12,485,830 | +0.35(+0.84%) |
Mar 31, 2004 | 41.68 | 41.81 | 41.17 | 41.21 | 15,521,033 | -0.62(-1.47%) |
Mar 30, 2004 | 42.26 | 42.38 | 41.60 | 41.82 | 12,492,886 | -0.38(-0.89%) |
Mar 29, 2004 | 41.04 | 42.55 | 41.00 | 42.20 | 16,447,017 | +1.03(+2.51%) |
Mar 26, 2004 | 41.86 | 41.99 | 41.14 | 41.17 | 13,496,906 | -0.67(-1.59%) |
Mar 25, 2004 | 41.37 | 42.13 | 41.03 | 41.83 | 15,871,981 | +0.60(+1.46%) |
Mar 24, 2004 | 41.12 | 41.72 | 41.06 | 41.23 | 24,432,468 | +0.25(+0.61%) |
Mar 23, 2004 | 43.00 | 43.06 | 40.95 | 40.98 | 26,889,670 | -1.62(-3.79%) |
Mar 22, 2004 | 43.12 | 43.45 | 42.52 | 42.60 | 13,262,658 | -0.60(-1.38%) |
Mar 19, 2004 | 43.53 | 43.97 | 43.17 | 43.19 | 13,961,309 | -0.16(-0.38%) |
Mar 18, 2004 | 43.33 | 43.80 | 43.09 | 43.36 | 12,228,017 | -0.09(-0.20%) |
Mar 17, 2004 | 41.97 | 43.63 | 41.92 | 43.44 | 18,706,802 | +1.59(+3.81%) |
Mar 16, 2004 | 42.37 | 42.54 | 41.42 | 41.85 | 15,253,905 | -0.30(-0.72%) |
Mar 15, 2004 | 42.98 | 43.02 | 41.87 | 42.15 | 15,569,858 | -0.97(-2.25%) |
Mar 12, 2004 | 42.83 | 43.33 | 42.43 | 43.12 | 12,221,667 | +0.46(+1.08%) |
Mar 11, 2004 | 42.98 | 43.86 | 42.55 | 42.66 | 14,215,454 | -0.60(-1.38%) |
Mar 10, 2004 | 44.48 | 44.57 | 43.05 | 43.26 | 16,419,641 | -1.22(-2.74%) |
Mar 09, 2004 | 44.39 | 44.82 | 44.18 | 44.48 | 11,090,927 | +0.21(+0.48%) |
Mar 08, 2004 | 44.81 | 44.90 | 44.17 | 44.26 | 11,608,530 | -0.56(-1.25%) |
Mar 05, 2004 | 44.20 | 45.35 | 44.20 | 44.82 | 14,222,792 | +0.26(+0.57%) |
Mar 04, 2004 | 44.50 | 44.85 | 44.20 | 44.57 | 12,064,608 | -0.11(-0.24%) |
Mar 03, 2004 | 44.86 | 44.96 | 44.34 | 44.67 | 11,775,749 | -0.35(-0.79%) |
Mar 02, 2004 | 45.59 | 45.96 | 45.00 | 45.03 | 12,039,207 | -0.50(-1.10%) |
Mar 01, 2004 | 45.37 | 45.57 | 44.82 | 45.53 | 10,744,494 | +0.51(+1.13%) |
Feb 27, 2004 | 45.89 | 46.00 | 45.00 | 45.02 | 10,682,969 | -0.61(-1.34%) |
Feb 26, 2004 | 44.89 | 45.66 | 44.86 | 45.63 | 8,451,971 | +0.47(+1.04%) |
Feb 25, 2004 | 44.75 | 45.74 | 44.69 | 45.16 | 8,658,701 | +0.33(+0.73%) |
Feb 24, 2004 | 44.65 | 45.64 | 44.65 | 44.84 | 9,097,422 | +0.11(+0.24%) |
Feb 23, 2004 | 45.05 | 45.16 | 44.66 | 44.73 | 8,234,797 | -0.32(-0.71%) |
Feb 20, 2004 | 45.18 | 45.55 | 44.66 | 45.05 | 10,094,951 | +0.21(+0.47%) |
Feb 19, 2004 | 45.76 | 45.98 | 44.83 | 44.84 | 10,111,602 | -0.57(-1.26%) |
Feb 18, 2004 | 45.74 | 46.14 | 45.41 | 45.41 | 9,794,662 | -0.33(-0.73%) |
Feb 17, 2004 | 45.98 | 46.29 | 45.58 | 45.74 | 7,896,267 | -0.09(-0.19%) |
Feb 13, 2004 | 46.18 | 46.60 | 45.82 | 45.83 | 8,053,749 | -0.48(-1.04%) |
Feb 12, 2004 | 46.40 | 46.88 | 46.10 | 46.31 | 9,824,719 | -0.35(-0.74%) |
Feb 11, 2004 | 45.99 | 46.83 | 45.79 | 46.66 | 10,121,198 | +0.62(+1.34%) |
Feb 10, 2004 | 45.45 | 46.10 | 45.15 | 46.04 | 10,091,846 | +0.53(+1.17%) |
Feb 09, 2004 | 46.24 | 46.27 | 45.46 | 45.51 | 8,712,324 | -0.45(-0.99%) |
Feb 06, 2004 | 45.78 | 46.46 | 45.78 | 45.96 | 9,321,086 | +0.22(+0.48%) |
Feb 05, 2004 | 46.52 | 46.66 | 45.59 | 45.74 | 11,760,791 | -0.57(-1.24%) |
Feb 04, 2004 | 46.81 | 47.13 | 46.24 | 46.32 | 11,587,222 | -0.62(-1.31%) |
Feb 03, 2004 | 46.95 | 47.27 | 46.61 | 46.93 | 10,467,066 | +0.07(+0.15%) |
Feb 02, 2004 | 45.72 | 47.39 | 45.72 | 46.86 | 15,630,536 | +1.04(+2.27%) |
Jan 30, 2004 | 46.08 | 46.14 | 45.70 | 45.82 | 9,500,441 | -0.23(-0.51%) |
Jan 29, 2004 | 45.55 | 46.27 | 45.55 | 46.06 | 12,654,319 | +0.49(+1.07%) |
Jan 28, 2004 | 45.92 | 46.42 | 45.41 | 45.57 | 16,063,048 | -0.14(-0.31%) |
Jan 27, 2004 | 45.98 | 46.20 | 45.67 | 45.71 | 10,540,727 | -0.59(-1.27%) |
Jan 26, 2004 | 45.08 | 46.58 | 44.99 | 46.30 | 15,611,345 | +0.99(+2.19%) |
Jan 23, 2004 | 44.01 | 45.57 | 43.69 | 45.30 | 22,401,144 | +1.74(+4.00%) |
Jan 22, 2004 | 44.68 | 44.97 | 43.30 | 43.56 | 24,462,384 | -0.95(-2.13%) |
Jan 21, 2004 | 44.55 | 44.99 | 44.34 | 44.51 | 15,496,902 | -0.10(-0.22%) |
Jan 20, 2004 | 45.35 | 45.41 | 44.48 | 44.61 | 13,237,540 | -0.39(-0.87%) |
Jan 16, 2004 | 45.06 | 45.30 | 44.89 | 45.00 | 16,054,158 | +0.25(+0.55%) |
Jan 15, 2004 | 45.52 | 45.70 | 44.69 | 44.75 | 15,568,074 | -0.64(-1.41%) |
Jan 14, 2004 | 45.35 | 45.64 | 45.07 | 45.39 | 14,452,095 | +0.21(+0.47%) |
Jan 13, 2004 | 44.74 | 45.21 | 44.61 | 45.18 | 12,078,560 | +0.51(+1.14%) |
Jan 12, 2004 | 44.83 | 44.93 | 43.97 | 44.67 | 11,238,256 | +0.02(+0.05%) |
Jan 09, 2004 | 44.52 | 45.33 | 44.30 | 44.65 | 14,699,871 | -0.26(-0.57%) |
Jan 08, 2004 | 45.09 | 45.28 | 44.50 | 44.90 | 12,848,395 | -0.01(-0.03%) |
Jan 07, 2004 | 44.28 | 45.00 | 44.22 | 44.91 | 12,938,372 | +0.59(+1.33%) |
Jan 06, 2004 | 44.18 | 44.79 | 44.04 | 44.33 | 12,299,843 | +0.14(+0.32%) |
Jan 05, 2004 | 44.48 | 44.52 | 43.84 | 44.18 | 10,829,021 | +0.00(+0.00%) |
Jan 02, 2004 | 43.99 | 44.50 | 43.96 | 44.18 | 8,373,370 | +0.40(+0.91%) |
Dec 31, 2003 | 43.90 | 44.16 | 43.50 | 43.79 | 7,998,292 | -0.13(-0.29%) |
Dec 30, 2003 | 43.94 | 43.97 | 43.55 | 43.92 | 7,871,959 | +0.07(+0.16%) |
Dec 29, 2003 | 43.55 | 43.94 | 43.48 | 43.84 | 6,135,370 | +0.53(+1.23%) |
Dec 26, 2003 | 43.60 | 43.73 | 43.25 | 43.31 | 2,324,871 | -0.24(-0.55%) |
Dec 24, 2003 | 43.65 | 43.90 | 43.52 | 43.55 | 2,870,744 | -0.22(-0.50%) |
Dec 23, 2003 | 43.53 | 43.94 | 43.34 | 43.77 | 9,103,867 | +0.43(+1.00%) |
Dec 22, 2003 | 43.65 | 43.76 | 43.18 | 43.34 | 9,693,227 | -0.49(-1.12%) |
Dec 19, 2003 | 44.04 | 44.04 | 43.40 | 43.83 | 12,122,086 | +0.18(+0.42%) |
Dec 18, 2003 | 44.11 | 44.20 | 43.40 | 43.65 | 11,567,046 | -0.40(-0.90%) |
Dec 17, 2003 | 42.85 | 44.14 | 42.80 | 44.04 | 17,820,184 | +1.25(+2.93%) |
Dec 16, 2003 | 41.82 | 42.89 | 41.77 | 42.79 | 18,285,902 | +0.46(+1.09%) |
Dec 15, 2003 | 42.14 | 42.82 | 42.14 | 42.33 | 17,526,128 | +0.21(+0.50%) |
Dec 12, 2003 | 41.67 | 42.16 | 41.43 | 42.12 | 11,823,389 | +0.49(+1.17%) |
Dec 11, 2003 | 41.43 | 41.77 | 40.22 | 41.63 | 13,160,633 | +0.38(+0.91%) |
Dec 10, 2003 | 40.97 | 41.63 | 40.83 | 41.25 | 10,756,523 | +0.20(+0.48%) |
Dec 09, 2003 | 41.73 | 41.81 | 40.94 | 41.05 | 14,257,544 | -0.01(-0.03%) |
Dec 08, 2003 | 41.31 | 41.46 | 40.47 | 41.07 | 15,546,179 | -0.25(-0.60%) |
Dec 05, 2003 | 42.24 | 42.23 | 41.33 | 41.31 | 10,703,560 | -0.93(-2.20%) |
Dec 04, 2003 | 41.49 | 42.48 | 41.46 | 42.24 | 12,841,515 | +0.55(+1.31%) |
Dec 03, 2003 | 41.99 | 42.14 | 41.56 | 41.70 | 13,058,967 | -0.04(-0.09%) |
Dec 02, 2003 | 41.90 | 42.48 | 41.67 | 41.73 | 15,400,152 | -0.24(-0.57%) |
Dec 01, 2003 | 40.95 | 42.02 | 40.95 | 41.97 | 14,051,298 | +1.14(+2.79%) |
Nov 28, 2003 | 40.51 | 41.28 | 40.46 | 40.83 | 8,416,481 | -0.37(-0.89%) |
Nov 26, 2003 | 41.81 | 41.87 | 41.14 | 41.20 | 13,171,606 | -0.55(-1.31%) |
Nov 25, 2003 | 42.32 | 42.55 | 41.68 | 41.75 | 16,719,815 | -0.89(-2.09%) |
Nov 24, 2003 | 42.10 | 42.71 | 41.65 | 42.64 | 17,119,852 | +0.16(+0.37%) |
Nov 21, 2003 | 42.34 | 42.76 | 41.43 | 42.48 | 17,335,120 | +0.14(+0.33%) |
Nov 20, 2003 | 42.50 | 43.28 | 42.21 | 42.34 | 16,625,436 | -0.25(-0.58%) |
Nov 19, 2003 | 42.34 | 43.30 | 41.95 | 42.59 | 15,444,734 | +0.89(+2.14%) |
Nov 18, 2003 | 42.50 | 42.95 | 41.58 | 41.70 | 15,168,958 | -0.78(-1.84%) |
Nov 17, 2003 | 41.89 | 42.55 | 41.61 | 42.48 | 16,611,366 | +1.20(+2.90%) |
Nov 14, 2003 | 42.13 | 42.32 | 41.14 | 41.28 | 22,570,628 | -1.20(-2.84%) |
Nov 13, 2003 | 42.61 | 42.87 | 42.21 | 42.48 | 16,088,199 | -0.23(-0.55%) |
Nov 12, 2003 | 42.07 | 42.79 | 41.74 | 42.72 | 11,725,425 | +0.92(+2.20%) |
Nov 11, 2003 | 41.87 | 41.98 | 41.19 | 41.80 | 14,397,266 | -0.11(-0.27%) |
Nov 10, 2003 | 42.63 | 42.73 | 41.74 | 41.91 | 17,539,174 | -0.57(-1.35%) |
Nov 07, 2003 | 43.50 | 43.53 | 42.20 | 42.48 | 16,071,711 | -0.84(-1.93%) |
Nov 06, 2003 | 43.16 | 43.55 | 43.14 | 43.32 | 11,607,953 | -0.08(-0.18%) |
Nov 05, 2003 | 43.21 | 43.65 | 43.02 | 43.40 | 10,559,385 | +0.11(+0.25%) |
Nov 04, 2003 | 43.23 | 43.90 | 43.06 | 43.29 | 10,946,416 | -0.25(-0.58%) |
Nov 03, 2003 | 44.13 | 44.18 | 43.09 | 43.55 | 11,888,616 | -0.22(-0.50%) |
Oct 31, 2003 | 43.54 | 44.40 | 43.39 | 43.77 | 14,230,475 | +0.56(+1.30%) |
Oct 30, 2003 | 42.63 | 43.91 | 43.35 | 43.21 | 12,978,108 | +0.58(+1.36%) |
Oct 29, 2003 | 43.02 | 43.02 | 42.38 | 42.63 | 15,402,074 | -0.50(-1.15%) |
Oct 28, 2003 | 43.23 | 43.50 | 42.55 | 43.12 | 16,974,282 | +0.01(+0.03%) |
Oct 27, 2003 | 43.98 | 44.01 | 42.80 | 43.11 | 13,459,934 | -0.45(-1.04%) |
Oct 24, 2003 | 42.31 | 43.80 | 42.02 | 43.56 | 17,268,718 | +1.23(+2.90%) |
Oct 23, 2003 | 42.50 | 42.71 | 41.83 | 42.33 | 25,484,466 | -0.40(-0.93%) |
Oct 22, 2003 | 43.92 | 43.97 | 42.42 | 42.73 | 34,985,896 | -2.37(-5.26%) |
Oct 21, 2003 | 44.53 | 45.64 | 44.37 | 45.11 | 23,708,574 | +1.25(+2.84%) |
Oct 20, 2003 | 44.66 | 44.79 | 43.28 | 43.86 | 25,720,920 | -0.79(-1.78%) |
Oct 17, 2003 | 45.65 | 45.86 | 44.50 | 44.65 | 20,257,260 | -1.48(-3.21%) |
Oct 16, 2003 | 46.30 | 46.65 | 45.93 | 46.13 | 8,982,265 | -0.16(-0.35%) |
Oct 15, 2003 | 47.56 | 47.56 | 46.13 | 46.30 | 12,404,378 | -1.05(-2.22%) |
Oct 14, 2003 | 47.26 | 47.43 | 46.80 | 47.34 | 11,171,801 | -0.23(-0.49%) |
Oct 13, 2003 | 47.09 | 47.83 | 47.00 | 47.58 | 7,545,508 | +0.77(+1.63%) |
Oct 10, 2003 | 47.07 | 47.44 | 46.59 | 46.81 | 8,492,158 | -0.33(-0.71%) |
Oct 09, 2003 | 46.79 | 47.44 | 46.66 | 47.15 | 11,718,288 | +0.96(+2.07%) |
Oct 08, 2003 | 46.92 | 46.96 | 46.08 | 46.19 | 9,418,903 | -0.73(-1.56%) |
Oct 07, 2003 | 45.96 | 46.96 | 45.81 | 46.92 | 11,279,449 | +0.91(+1.97%) |
Oct 06, 2003 | 46.13 | 46.20 | 45.37 | 46.01 | 7,989,066 | -0.03(-0.06%) |
Oct 03, 2003 | 47.26 | 47.26 | 45.76 | 46.04 | 15,729,880 | -0.84(-1.78%) |
Oct 02, 2003 | 46.70 | 47.17 | 46.44 | 46.88 | 10,121,922 | -0.09(-0.20%) |
Oct 01, 2003 | 45.97 | 46.97 | 45.74 | 46.97 | 13,979,133 | +1.25(+2.73%) |
Sep 30, 2003 | 46.06 | 46.51 | 45.46 | 45.72 | 13,493,941 | -0.60(-1.30%) |
Sep 29, 2003 | 46.23 | 46.47 | 45.08 | 46.32 | 13,108,127 | +0.16(+0.34%) |
Sep 26, 2003 | 46.56 | 46.80 | 45.72 | 46.17 | 11,651,944 | -0.16(-0.35%) |
Sep 25, 2003 | 46.60 | 47.05 | 45.51 | 46.33 | 17,123,252 | -0.33(-0.71%) |
Sep 24, 2003 | 48.20 | 48.61 | 46.53 | 46.66 | 16,865,806 | -1.93(-3.98%) |
Sep 23, 2003 | 48.39 | 48.76 | 48.15 | 48.60 | 9,488,974 | +0.09(+0.18%) |
Sep 22, 2003 | 48.37 | 48.80 | 48.12 | 48.51 | 13,341,885 | -0.30(-0.62%) |
Sep 19, 2003 | 49.11 | 49.42 | 48.14 | 48.82 | 20,314,790 | -0.79(-1.59%) |
Sep 18, 2003 | 49.34 | 49.70 | 48.95 | 49.61 | 10,447,846 | +0.26(+0.53%) |
Sep 17, 2003 | 49.29 | 49.48 | 48.93 | 49.34 | 11,145,799 | -0.13(-0.26%) |
Sep 16, 2003 | 48.72 | 49.49 | 48.57 | 49.47 | 9,739,848 | +0.93(+1.91%) |
Sep 15, 2003 | 48.57 | 48.90 | 48.38 | 48.54 | 7,750,638 | -0.01(-0.03%) |
Sep 12, 2003 | 48.27 | 48.70 | 47.73 | 48.56 | 8,817,595 | +0.19(+0.40%) |
Sep 11, 2003 | 47.73 | 48.49 | 47.51 | 48.37 | 10,240,297 | +0.89(+1.88%) |
Sep 10, 2003 | 47.66 | 48.29 | 47.39 | 47.47 | 10,365,747 | -0.30(-0.64%) |
Sep 09, 2003 | 48.22 | 48.49 | 47.62 | 47.78 | 10,983,258 | -0.55(-1.14%) |
Sep 08, 2003 | 47.71 | 48.73 | 47.62 | 48.33 | 11,863,522 | +0.65(+1.37%) |
Sep 05, 2003 | 47.43 | 48.05 | 47.33 | 47.68 | 9,992,785 | +0.10(+0.21%) |
Sep 04, 2003 | 46.96 | 47.76 | 46.84 | 47.58 | 9,209,607 | +0.59(+1.25%) |
Sep 03, 2003 | 48.24 | 48.37 | 46.87 | 46.99 | 12,766,081 | -1.08(-2.26%) |
Sep 02, 2003 | 46.71 | 48.07 | 46.49 | 48.07 | 12,405,678 | +1.35(+2.88%) |
Aug 29, 2003 | 46.71 | 47.03 | 46.57 | 46.73 | 6,849,349 | -0.24(-0.51%) |
Aug 28, 2003 | 46.77 | 47.00 | 45.91 | 46.97 | 10,595,902 | +0.39(+0.84%) |
Aug 27, 2003 | 46.54 | 46.77 | 46.08 | 46.58 | 10,325,247 | +0.14(+0.31%) |
Aug 26, 2003 | 46.70 | 46.79 | 45.74 | 46.44 | 11,860,276 | -0.47(-1.01%) |
Aug 25, 2003 | 47.10 | 47.42 | 46.59 | 46.91 | 7,832,202 | -0.20(-0.42%) |
Aug 22, 2003 | 48.87 | 49.10 | 47.08 | 47.11 | 14,214,466 | -1.57(-3.23%) |
Aug 21, 2003 | 48.71 | 49.17 | 48.57 | 48.68 | 9,084,863 | +0.06(+0.13%) |
Aug 20, 2003 | 48.13 | 48.83 | 48.11 | 48.62 | 6,914,966 | +0.21(+0.42%) |
Aug 19, 2003 | 49.28 | 49.35 | 48.20 | 48.42 | 9,237,406 | -0.84(-1.71%) |
Aug 18, 2003 | 48.86 | 49.48 | 48.61 | 49.26 | 6,082,258 | +0.57(+1.18%) |
Aug 15, 2003 | 48.68 | 48.96 | 48.42 | 48.68 | 3,404,072 | +0.09(+0.17%) |
Aug 14, 2003 | 48.29 | 48.65 | 47.82 | 48.60 | 7,491,554 | +0.38(+0.79%) |
Aug 13, 2003 | 49.03 | 49.25 | 47.94 | 48.22 | 9,790,852 | -0.72(-1.46%) |
Aug 12, 2003 | 47.95 | 49.02 | 47.93 | 48.93 | 9,831,069 | +1.09(+2.28%) |
Aug 11, 2003 | 47.17 | 48.07 | 47.03 | 47.84 | 7,207,211 | +0.49(+1.03%) |
Aug 08, 2003 | 47.55 | 48.19 | 47.34 | 47.35 | 8,475,537 | -0.14(-0.30%) |
Aug 07, 2003 | 46.69 | 47.55 | 46.64 | 47.49 | 11,374,988 | +0.67(+1.44%) |
Aug 06, 2003 | 46.88 | 47.54 | 46.07 | 46.82 | 16,507,978 | -0.07(-0.15%) |
Aug 05, 2003 | 48.34 | 48.56 | 46.86 | 46.89 | 9,977,403 | -1.41(-2.92%) |
Aug 04, 2003 | 48.20 | 48.97 | 47.37 | 48.30 | 11,743,858 | -0.06(-0.13%) |