Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.97 | 47.52 | 46.87 | 47.50 | 202,079 | +0.47(+1.01%) |
Aug 30, 2004 | 47.33 | 47.33 | 46.78 | 47.03 | 255,775 | -0.30(-0.63%) |
Aug 27, 2004 | 47.16 | 47.58 | 46.94 | 47.33 | 307,301 | +0.06(+0.12%) |
Aug 26, 2004 | 46.71 | 47.36 | 46.53 | 47.27 | 376,176 | +0.56(+1.20%) |
Aug 25, 2004 | 45.66 | 46.78 | 45.52 | 46.71 | 334,665 | +0.98(+2.14%) |
Aug 24, 2004 | 45.45 | 45.86 | 45.42 | 45.73 | 175,129 | +0.35(+0.77%) |
Aug 23, 2004 | 45.48 | 45.79 | 45.05 | 45.38 | 261,660 | +0.00(+0.00%) |
Aug 20, 2004 | 44.45 | 45.51 | 44.26 | 45.38 | 379,996 | +1.05(+2.36%) |
Aug 19, 2004 | 44.38 | 44.56 | 44.02 | 44.33 | 269,818 | -0.05(-0.11%) |
Aug 18, 2004 | 44.11 | 44.50 | 43.75 | 44.38 | 539,120 | +0.08(+0.17%) |
Aug 17, 2004 | 43.77 | 44.55 | 43.77 | 44.31 | 397,138 | +0.53(+1.22%) |
Aug 16, 2004 | 42.56 | 43.81 | 42.47 | 43.77 | 348,915 | +1.21(+2.84%) |
Aug 13, 2004 | 42.46 | 42.85 | 42.39 | 42.56 | 265,275 | +0.32(+0.76%) |
Aug 12, 2004 | 42.42 | 42.71 | 42.18 | 42.24 | 348,812 | -0.42(-0.98%) |
Aug 11, 2004 | 42.51 | 42.98 | 41.98 | 42.66 | 247,824 | -0.08(-0.18%) |
Aug 10, 2004 | 42.09 | 42.74 | 42.09 | 42.74 | 604,380 | +0.76(+1.80%) |
Aug 09, 2004 | 42.72 | 42.83 | 41.84 | 41.98 | 621,728 | -0.61(-1.43%) |
Aug 06, 2004 | 43.39 | 43.43 | 42.41 | 42.59 | 458,887 | -1.00(-2.29%) |
Aug 05, 2004 | 44.51 | 44.55 | 43.58 | 43.59 | 2,920,297 | -0.81(-1.83%) |
Aug 04, 2004 | 43.87 | 44.45 | 43.59 | 44.40 | 1,018,970 | +0.43(+0.97%) |
Aug 03, 2004 | 44.53 | 44.60 | 43.88 | 43.98 | 345,817 | -0.54(-1.22%) |
Aug 02, 2004 | 44.31 | 44.70 | 44.06 | 44.52 | 316,698 | +0.06(+0.13%) |
Jul 30, 2004 | 44.19 | 44.47 | 43.53 | 44.46 | 435,241 | +0.28(+0.64%) |
Jul 29, 2004 | 44.47 | 44.67 | 43.62 | 44.18 | 820,814 | -0.18(-0.41%) |
Jul 28, 2004 | 43.97 | 44.78 | 43.63 | 44.36 | 877,400 | +0.52(+1.19%) |
Jul 27, 2004 | 43.39 | 44.04 | 43.10 | 43.84 | 471,485 | +0.55(+1.28%) |
Jul 26, 2004 | 44.06 | 44.13 | 42.73 | 43.29 | 384,024 | -0.66(-1.50%) |
Jul 23, 2004 | 43.95 | 44.20 | 43.60 | 43.95 | 243,900 | +0.01(+0.02%) |
Jul 22, 2004 | 43.98 | 44.26 | 42.98 | 43.94 | 545,419 | -0.03(-0.07%) |
Jul 21, 2004 | 45.19 | 45.52 | 43.97 | 43.97 | 329,089 | -1.32(-2.91%) |
Jul 20, 2004 | 44.14 | 45.28 | 43.90 | 45.28 | 307,714 | +1.15(+2.61%) |
Jul 19, 2004 | 44.65 | 44.82 | 43.86 | 44.13 | 374,627 | -0.52(-1.17%) |
Jul 16, 2004 | 45.31 | 45.49 | 44.64 | 44.65 | 297,182 | -0.54(-1.20%) |
Jul 15, 2004 | 45.71 | 45.92 | 45.12 | 45.20 | 279,008 | -0.42(-0.91%) |
Jul 14, 2004 | 45.65 | 46.33 | 45.42 | 45.61 | 238,220 | -0.14(-0.30%) |
Jul 13, 2004 | 45.56 | 45.98 | 45.52 | 45.75 | 362,649 | +0.10(+0.21%) |
Jul 12, 2004 | 45.76 | 45.76 | 45.12 | 45.65 | 294,187 | -0.14(-0.30%) |
Jul 09, 2004 | 45.66 | 45.95 | 45.63 | 45.79 | 288,508 | +0.13(+0.28%) |
Jul 08, 2004 | 45.61 | 45.83 | 45.20 | 45.66 | 1,112,523 | -0.02(-0.04%) |
Jul 07, 2004 | 46.85 | 46.85 | 45.03 | 45.68 | 1,327,407 | -1.17(-2.50%) |
Jul 06, 2004 | 47.60 | 47.68 | 46.79 | 46.85 | 499,365 | -1.20(-2.50%) |
Jul 02, 2004 | 48.31 | 48.42 | 48.00 | 48.05 | 199,601 | -0.24(-0.50%) |
Jul 01, 2004 | 48.81 | 49.07 | 48.17 | 48.30 | 215,606 | -0.48(-0.99%) |
Jun 30, 2004 | 48.98 | 49.31 | 48.72 | 48.78 | 354,181 | -0.15(-0.30%) |
Jun 29, 2004 | 48.76 | 49.13 | 48.69 | 48.92 | 396,002 | +0.02(+0.04%) |
Jun 28, 2004 | 49.24 | 49.29 | 48.66 | 48.91 | 319,899 | -0.34(-0.69%) |
Jun 25, 2004 | 48.91 | 49.50 | 48.81 | 49.24 | 763,091 | +0.34(+0.69%) |
Jun 24, 2004 | 49.34 | 49.54 | 48.88 | 48.91 | 270,231 | -0.40(-0.81%) |
Jun 23, 2004 | 49.12 | 49.30 | 48.68 | 49.30 | 318,453 | +0.08(+0.16%) |
Jun 22, 2004 | 48.57 | 49.23 | 48.39 | 49.23 | 316,492 | +0.63(+1.30%) |
Jun 21, 2004 | 49.28 | 49.38 | 48.51 | 48.60 | 355,111 | -0.70(-1.41%) |
Jun 18, 2004 | 48.37 | 49.51 | 48.28 | 49.29 | 306,166 | +1.04(+2.15%) |
Jun 17, 2004 | 48.81 | 48.81 | 47.90 | 48.26 | 295,736 | -0.46(-0.93%) |
Jun 16, 2004 | 48.42 | 48.95 | 48.19 | 48.71 | 240,595 | +0.25(+0.52%) |
Jun 15, 2004 | 48.58 | 49.10 | 48.42 | 48.46 | 595,500 | -0.04(-0.08%) |
Jun 14, 2004 | 49.15 | 49.15 | 48.37 | 48.50 | 644,962 | -0.80(-1.63%) |
Jun 10, 2004 | 49.11 | 49.49 | 49.08 | 49.30 | 466,012 | +0.10(+0.20%) |
Jun 09, 2004 | 48.84 | 49.31 | 48.64 | 49.21 | 684,614 | +0.37(+0.75%) |
Jun 08, 2004 | 48.62 | 49.00 | 48.11 | 48.84 | 622,864 | +0.21(+0.44%) |
Jun 07, 2004 | 47.31 | 48.75 | 47.26 | 48.62 | 1,083,920 | +1.56(+3.31%) |
Jun 04, 2004 | 46.74 | 47.26 | 46.70 | 47.07 | 785,395 | +0.57(+1.23%) |
Jun 03, 2004 | 46.91 | 47.16 | 46.49 | 46.49 | 277,149 | -0.56(-1.19%) |
Jun 02, 2004 | 47.26 | 47.36 | 46.82 | 47.06 | 608,201 | +0.04(+0.08%) |
Jun 01, 2004 | 47.40 | 47.40 | 46.73 | 47.02 | 344,785 | -0.19(-0.41%) |
May 28, 2004 | 47.45 | 47.55 | 47.02 | 47.21 | 195,884 | -0.36(-0.75%) |
May 27, 2004 | 47.36 | 47.60 | 46.97 | 47.57 | 521,153 | +0.50(+1.07%) |
May 26, 2004 | 47.24 | 47.44 | 46.40 | 47.07 | 271,057 | -0.27(-0.57%) |
May 25, 2004 | 46.13 | 47.34 | 46.00 | 47.34 | 536,848 | +1.22(+2.65%) |
May 24, 2004 | 45.62 | 46.21 | 45.61 | 46.12 | 393,007 | +0.74(+1.62%) |
May 21, 2004 | 45.47 | 45.76 | 45.00 | 45.38 | 148,178 | +0.24(+0.54%) |
May 20, 2004 | 45.34 | 45.62 | 44.96 | 45.14 | 345,714 | -0.20(-0.45%) |
May 19, 2004 | 45.76 | 46.16 | 45.18 | 45.34 | 618,114 | +0.14(+0.30%) |
May 18, 2004 | 44.13 | 45.37 | 44.13 | 45.21 | 424,192 | +1.32(+3.00%) |
May 17, 2004 | 44.55 | 44.55 | 43.68 | 43.89 | 333,736 | -0.90(-2.01%) |
May 14, 2004 | 44.79 | 45.38 | 44.31 | 44.79 | 364,301 | -0.19(-0.43%) |
May 13, 2004 | 44.70 | 45.54 | 44.45 | 44.98 | 806,047 | +0.28(+0.63%) |
May 12, 2004 | 45.52 | 45.52 | 43.75 | 44.70 | 700,206 | -0.71(-1.56%) |
May 11, 2004 | 44.74 | 45.51 | 44.59 | 45.41 | 531,169 | +0.93(+2.09%) |
May 10, 2004 | 44.55 | 45.12 | 43.92 | 44.48 | 507,419 | -0.78(-1.73%) |
May 07, 2004 | 46.78 | 46.88 | 45.18 | 45.26 | 714,352 | -1.65(-3.51%) |
May 06, 2004 | 47.26 | 47.54 | 46.39 | 46.91 | 701,548 | -0.54(-1.14%) |
May 05, 2004 | 47.54 | 47.70 | 46.90 | 47.45 | 424,502 | +0.15(+0.33%) |
May 04, 2004 | 47.19 | 47.84 | 46.80 | 47.30 | 315,459 | -0.02(-0.04%) |
May 03, 2004 | 47.45 | 47.55 | 46.94 | 47.32 | 529,414 | +0.15(+0.33%) |
Apr 30, 2004 | 48.18 | 48.56 | 46.87 | 47.16 | 631,435 | -0.53(-1.12%) |
Apr 29, 2004 | 47.56 | 48.41 | 47.37 | 47.70 | 1,239,740 | +0.04(+0.08%) |
Apr 28, 2004 | 48.92 | 48.92 | 47.21 | 47.66 | 970,231 | -1.26(-2.57%) |
Apr 27, 2004 | 48.76 | 49.70 | 48.68 | 48.92 | 575,158 | +0.15(+0.32%) |
Apr 26, 2004 | 48.76 | 49.38 | 48.55 | 48.76 | 346,334 | +0.12(+0.24%) |
Apr 23, 2004 | 49.87 | 49.87 | 48.51 | 48.64 | 579,288 | -1.04(-2.09%) |
Apr 22, 2004 | 48.71 | 49.92 | 48.71 | 49.68 | 479,436 | +0.97(+1.99%) |
Apr 21, 2004 | 48.71 | 49.11 | 48.32 | 48.71 | 877,297 | -0.17(-0.36%) |
Apr 20, 2004 | 50.26 | 50.36 | 48.89 | 48.89 | 1,071,013 | -1.24(-2.47%) |
Apr 19, 2004 | 51.25 | 51.25 | 49.81 | 50.13 | 587,033 | -1.11(-2.17%) |
Apr 16, 2004 | 50.84 | 51.70 | 50.54 | 51.24 | 497,403 | -0.07(-0.13%) |
Apr 15, 2004 | 51.13 | 51.69 | 50.39 | 51.31 | 556,468 | +0.14(+0.26%) |
Apr 14, 2004 | 52.49 | 52.49 | 50.77 | 51.17 | 1,020,622 | -1.42(-2.71%) |
Apr 13, 2004 | 54.80 | 54.80 | 52.54 | 52.60 | 433,485 | -1.97(-3.60%) |
Apr 12, 2004 | 55.19 | 55.51 | 54.36 | 54.56 | 406,121 | -0.64(-1.16%) |
Apr 08, 2004 | 55.06 | 55.64 | 54.82 | 55.20 | 577,223 | +0.51(+0.94%) |
Apr 07, 2004 | 54.43 | 54.91 | 54.35 | 54.69 | 340,345 | +0.26(+0.48%) |
Apr 06, 2004 | 54.48 | 54.81 | 53.82 | 54.43 | 238,220 | -0.05(-0.09%) |
Apr 05, 2004 | 54.29 | 54.58 | 53.82 | 54.47 | 630,609 | +0.47(+0.88%) |
Apr 02, 2004 | 54.23 | 54.38 | 53.82 | 54.00 | 504,322 | +0.51(+0.96%) |
Apr 01, 2004 | 53.34 | 53.89 | 53.31 | 53.49 | 601,179 | +0.63(+1.19%) |
Mar 31, 2004 | 53.33 | 53.41 | 52.44 | 52.86 | 735,521 | -0.23(-0.44%) |
Mar 30, 2004 | 53.58 | 53.59 | 52.75 | 53.09 | 390,632 | +17.37(+48.61%) |
Mar 29, 2004 | 35.86 | 36.22 | 35.41 | 35.72 | 540,876 | -0.14(-0.38%) |
Mar 26, 2004 | 35.44 | 35.98 | 35.36 | 35.86 | 316,285 | +0.37(+1.06%) |
Mar 25, 2004 | 34.76 | 35.64 | 34.76 | 35.49 | 710,635 | +0.88(+2.55%) |
Mar 24, 2004 | 34.95 | 35.04 | 34.48 | 34.61 | 506,025 | -0.24(-0.69%) |
Mar 23, 2004 | 35.25 | 35.26 | 34.82 | 34.85 | 370,342 | -0.02(-0.06%) |
Mar 22, 2004 | 35.23 | 35.23 | 34.54 | 34.87 | 572,008 | -0.36(-1.03%) |
Mar 19, 2004 | 35.75 | 35.95 | 35.23 | 35.23 | 386,295 | -0.52(-1.46%) |
Mar 18, 2004 | 35.70 | 35.81 | 35.30 | 35.75 | 435,550 | -0.06(-0.17%) |
Mar 17, 2004 | 35.62 | 35.93 | 35.43 | 35.81 | 448,251 | +0.38(+1.08%) |
Mar 16, 2004 | 35.83 | 35.90 | 35.24 | 35.43 | 353,304 | -0.01(-0.04%) |
Mar 15, 2004 | 35.92 | 35.98 | 35.25 | 35.44 | 424,553 | -0.37(-1.03%) |
Mar 12, 2004 | 35.51 | 35.90 | 35.51 | 35.81 | 606,859 | +0.35(+0.98%) |
Mar 11, 2004 | 36.28 | 36.28 | 35.45 | 35.46 | 572,473 | -0.93(-2.55%) |
Mar 10, 2004 | 37.01 | 37.11 | 36.38 | 36.39 | 250,457 | -0.62(-1.66%) |
Mar 09, 2004 | 37.32 | 37.33 | 36.69 | 37.01 | 465,599 | -0.27(-0.73%) |
Mar 08, 2004 | 37.54 | 37.85 | 37.27 | 37.28 | 308,695 | -0.26(-0.69%) |
Mar 05, 2004 | 37.46 | 38.02 | 37.30 | 37.54 | 217,310 | -0.03(-0.09%) |
Mar 04, 2004 | 36.94 | 37.62 | 36.94 | 37.57 | 289,179 | +0.53(+1.42%) |
Mar 03, 2004 | 36.94 | 37.12 | 36.53 | 37.05 | 179,982 | +0.15(+0.40%) |
Mar 02, 2004 | 37.17 | 37.75 | 36.84 | 36.90 | 344,475 | -0.35(-0.95%) |
Mar 01, 2004 | 36.91 | 37.37 | 36.72 | 37.25 | 485,425 | +0.88(+2.43%) |
Feb 27, 2004 | 36.53 | 36.73 | 36.21 | 36.37 | 1,793,781 | -0.16(-0.45%) |
Feb 26, 2004 | 36.54 | 36.65 | 36.07 | 36.53 | 174,251 | -0.07(-0.20%) |
Feb 25, 2004 | 35.72 | 36.65 | 35.72 | 36.61 | 499,675 | +0.80(+2.22%) |
Feb 24, 2004 | 36.07 | 36.07 | 35.49 | 35.81 | 907,655 | -0.27(-0.74%) |
Feb 23, 2004 | 36.79 | 36.93 | 36.07 | 36.08 | 747,654 | -0.60(-1.64%) |
Feb 20, 2004 | 37.19 | 37.19 | 36.57 | 36.68 | 401,784 | -0.62(-1.65%) |
Feb 19, 2004 | 37.12 | 37.59 | 37.12 | 37.30 | 508,039 | +0.18(+0.48%) |
Feb 18, 2004 | 37.43 | 37.53 | 37.11 | 37.12 | 194,077 | -0.31(-0.83%) |
Feb 17, 2004 | 37.11 | 37.60 | 37.10 | 37.43 | 407,980 | +0.41(+1.10%) |
Feb 13, 2004 | 37.23 | 37.40 | 36.78 | 37.02 | 558,378 | -0.21(-0.55%) |
Feb 12, 2004 | 37.19 | 37.47 | 36.95 | 37.23 | 1,723,771 | -0.20(-0.54%) |
Feb 11, 2004 | 36.43 | 37.43 | 36.43 | 37.43 | 1,659,182 | +1.10(+3.03%) |
Feb 10, 2004 | 36.13 | 36.43 | 36.00 | 36.33 | 376,537 | +0.11(+0.31%) |
Feb 09, 2004 | 35.94 | 36.64 | 35.94 | 36.21 | 645,426 | +0.41(+1.14%) |
Feb 06, 2004 | 35.24 | 35.82 | 35.19 | 35.81 | 517,642 | +0.65(+1.84%) |
Feb 05, 2004 | 35.68 | 35.68 | 34.86 | 35.16 | 802,330 | -0.56(-1.58%) |
Feb 04, 2004 | 36.09 | 36.09 | 35.40 | 35.72 | 463,276 | -0.47(-1.30%) |
Feb 03, 2004 | 35.77 | 36.37 | 35.47 | 36.19 | 1,676,684 | +0.43(+1.19%) |
Feb 02, 2004 | 36.50 | 36.74 | 35.57 | 35.77 | 726,589 | -0.73(-2.00%) |
Jan 30, 2004 | 35.95 | 36.65 | 35.61 | 36.50 | 898,207 | +0.80(+2.25%) |
Jan 29, 2004 | 36.28 | 36.39 | 35.44 | 35.69 | 956,910 | +0.26(+0.74%) |
Jan 28, 2004 | 34.87 | 37.45 | 34.87 | 35.43 | 2,071,654 | +0.56(+1.60%) |
Jan 27, 2004 | 36.13 | 36.13 | 34.82 | 34.87 | 351,135 | -0.42(-1.20%) |
Jan 26, 2004 | 34.84 | 35.38 | 34.79 | 35.29 | 304,823 | +0.46(+1.31%) |
Jan 23, 2004 | 34.78 | 35.04 | 34.76 | 34.84 | 508,349 | +0.06(+0.16%) |
Jan 22, 2004 | 34.59 | 35.05 | 34.59 | 34.78 | 431,213 | +0.24(+0.68%) |
Jan 21, 2004 | 34.43 | 34.59 | 34.15 | 34.55 | 555,435 | +0.34(+0.99%) |
Jan 20, 2004 | 34.32 | 34.83 | 34.15 | 34.20 | 592,764 | -0.01(-0.03%) |
Jan 16, 2004 | 34.25 | 34.39 | 34.01 | 34.21 | 358,880 | -0.03(-0.10%) |
Jan 15, 2004 | 33.66 | 34.45 | 33.60 | 34.25 | 1,204,115 | +0.70(+2.08%) |
Jan 14, 2004 | 32.50 | 33.55 | 32.49 | 33.55 | 1,032,187 | +1.16(+3.59%) |
Jan 13, 2004 | 32.26 | 32.66 | 32.16 | 32.39 | 458,474 | +0.19(+0.60%) |
Jan 12, 2004 | 32.02 | 32.20 | 31.94 | 32.19 | 365,230 | +0.13(+0.40%) |
Jan 09, 2004 | 31.99 | 32.42 | 31.79 | 32.07 | 414,021 | +0.00(+0.00%) |
Jan 08, 2004 | 31.76 | 32.15 | 31.62 | 32.07 | 651,157 | +0.33(+1.04%) |
Jan 07, 2004 | 31.42 | 31.55 | 31.29 | 31.73 | 517,642 | +0.36(+1.15%) |
Jan 06, 2004 | 31.10 | 31.42 | 31.05 | 31.37 | 599,269 | +0.27(+0.87%) |
Jan 05, 2004 | 30.03 | 31.14 | 30.03 | 31.10 | 484,341 | +1.08(+3.58%) |
Jan 02, 2004 | 30.02 | 30.51 | 29.93 | 30.03 | 175,335 | +0.07(+0.24%) |
Dec 31, 2003 | 30.20 | 30.24 | 29.83 | 29.95 | 362,132 | -0.25(-0.83%) |
Dec 30, 2003 | 30.09 | 30.21 | 30.00 | 30.20 | 310,399 | +0.15(+0.50%) |
Dec 29, 2003 | 29.49 | 30.12 | 29.44 | 30.05 | 348,192 | +0.56(+1.90%) |
Dec 26, 2003 | 29.41 | 29.59 | 29.40 | 29.49 | 37,018 | +0.14(+0.48%) |
Dec 24, 2003 | 29.31 | 29.47 | 29.28 | 29.35 | 166,971 | -0.00(-0.01%) |
Dec 23, 2003 | 29.43 | 29.50 | 29.19 | 29.35 | 222,267 | +0.00(+0.00%) |
Dec 22, 2003 | 28.91 | 29.36 | 28.91 | 29.35 | 299,867 | +0.41(+1.43%) |
Dec 19, 2003 | 28.96 | 29.01 | 28.73 | 28.94 | 462,191 | +0.06(+0.22%) |
Dec 18, 2003 | 28.62 | 28.98 | 28.56 | 28.88 | 376,692 | +0.25(+0.89%) |
Dec 17, 2003 | 28.63 | 28.69 | 28.54 | 28.62 | 261,454 | -0.05(-0.17%) |
Dec 16, 2003 | 28.51 | 28.80 | 28.47 | 28.67 | 340,138 | +0.13(+0.47%) |
Dec 15, 2003 | 29.01 | 29.29 | 28.54 | 28.54 | 532,976 | -0.04(-0.15%) |
Dec 12, 2003 | 28.84 | 28.92 | 28.52 | 28.58 | 351,135 | -0.17(-0.60%) |
Dec 11, 2003 | 28.71 | 29.37 | 28.44 | 28.75 | 561,631 | +0.12(+0.42%) |
Dec 10, 2003 | 28.77 | 28.78 | 28.42 | 28.63 | 363,681 | -0.10(-0.34%) |
Dec 09, 2003 | 29.42 | 29.55 | 28.73 | 28.73 | 312,413 | -0.82(-2.77%) |
Dec 08, 2003 | 29.19 | 29.54 | 29.19 | 29.55 | 453,672 | +0.36(+1.22%) |
Dec 05, 2003 | 29.27 | 29.37 | 29.17 | 29.19 | 291,038 | -0.21(-0.72%) |
Dec 04, 2003 | 29.38 | 29.53 | 29.27 | 29.40 | 450,884 | -0.10(-0.35%) |
Dec 03, 2003 | 29.18 | 29.64 | 29.09 | 29.50 | 622,658 | +0.37(+1.27%) |
Dec 02, 2003 | 28.88 | 29.34 | 28.83 | 29.13 | 534,060 | +0.31(+1.08%) |
Dec 01, 2003 | 28.77 | 28.99 | 28.67 | 28.82 | 283,603 | +0.20(+0.71%) |
Nov 28, 2003 | 28.44 | 28.73 | 28.44 | 28.62 | 55,915 | +0.22(+0.79%) |
Nov 26, 2003 | 28.58 | 28.67 | 28.31 | 28.40 | 346,643 | -0.08(-0.27%) |
Nov 25, 2003 | 28.19 | 28.53 | 28.18 | 28.48 | 1,031,103 | +0.24(+0.84%) |
Nov 24, 2003 | 27.76 | 28.46 | 27.74 | 28.24 | 500,294 | +0.57(+2.07%) |
Nov 21, 2003 | 27.29 | 27.83 | 27.52 | 27.67 | 678,263 | +0.37(+1.37%) |
Nov 20, 2003 | 27.51 | 27.61 | 27.29 | 27.29 | 843,376 | -0.36(-1.31%) |
Nov 19, 2003 | 28.51 | 28.51 | 27.53 | 27.65 | 1,579,723 | -0.84(-2.95%) |
Nov 18, 2003 | 28.77 | 28.88 | 28.43 | 28.49 | 566,123 | -0.08(-0.29%) |
Nov 17, 2003 | 28.72 | 29.47 | 28.33 | 28.58 | 955,206 | -0.89(-3.01%) |
Nov 14, 2003 | 30.41 | 30.41 | 29.44 | 29.46 | 503,857 | -0.96(-3.14%) |
Nov 13, 2003 | 30.52 | 30.58 | 30.40 | 30.42 | 768,564 | -0.17(-0.55%) |
Nov 12, 2003 | 30.32 | 30.59 | 30.32 | 30.59 | 198,723 | +0.30(+0.98%) |
Nov 11, 2003 | 30.45 | 30.50 | 30.21 | 30.29 | 188,810 | -0.25(-0.82%) |
Nov 10, 2003 | 31.08 | 31.08 | 30.47 | 30.54 | 303,429 | -0.59(-1.88%) |
Nov 07, 2003 | 31.16 | 31.44 | 31.16 | 31.12 | 265,016 | -0.02(-0.05%) |
Nov 06, 2003 | 30.92 | 31.19 | 30.82 | 31.14 | 268,424 | +0.12(+0.37%) |
Nov 05, 2003 | 31.16 | 31.16 | 30.56 | 31.02 | 320,002 | -0.18(-0.58%) |
Nov 04, 2003 | 31.41 | 31.41 | 31.00 | 31.20 | 532,468 | -0.20(-0.63%) |
Nov 03, 2003 | 31.21 | 31.46 | 31.17 | 31.40 | 332,394 | +0.18(+0.56%) |
Oct 31, 2003 | 31.24 | 31.29 | 30.97 | 31.23 | 406,741 | +0.01(+0.03%) |
Oct 30, 2003 | 31.36 | 31.36 | 31.13 | 31.22 | 431,678 | -0.04(-0.12%) |
Oct 29, 2003 | 30.62 | 31.34 | 30.55 | 31.26 | 555,745 | +0.53(+1.71%) |
Oct 28, 2003 | 30.18 | 30.43 | 30.03 | 30.73 | 581,612 | +0.69(+2.31%) |
Oct 27, 2003 | 29.74 | 30.35 | 29.74 | 30.04 | 358,415 | +0.39(+1.31%) |
Oct 24, 2003 | 29.98 | 29.99 | 29.36 | 29.65 | 488,523 | -0.33(-1.09%) |
Oct 23, 2003 | 29.23 | 30.34 | 29.16 | 29.98 | 1,056,350 | +0.46(+1.55%) |
Oct 22, 2003 | 30.48 | 30.48 | 29.52 | 29.52 | 765,621 | -1.04(-3.41%) |
Oct 21, 2003 | 29.94 | 30.77 | 29.94 | 30.56 | 950,560 | +0.58(+1.92%) |
Oct 20, 2003 | 30.00 | 30.05 | 29.67 | 29.99 | 290,883 | +0.02(+0.06%) |
Oct 17, 2003 | 30.36 | 30.45 | 29.92 | 29.97 | 336,885 | -0.53(-1.75%) |
Oct 16, 2003 | 30.62 | 30.62 | 30.25 | 30.50 | 295,065 | +0.03(+0.10%) |
Oct 15, 2003 | 30.43 | 30.82 | 30.26 | 30.47 | 662,774 | +0.04(+0.14%) |
Oct 14, 2003 | 29.60 | 30.43 | 29.39 | 30.43 | 734,178 | +0.86(+2.90%) |
Oct 13, 2003 | 28.62 | 29.57 | 28.62 | 29.57 | 483,721 | +1.13(+3.96%) |
Oct 10, 2003 | 28.49 | 28.57 | 28.28 | 28.45 | 327,592 | -0.16(-0.57%) |
Oct 09, 2003 | 28.59 | 29.01 | 28.48 | 28.61 | 338,124 | +0.24(+0.83%) |
Oct 08, 2003 | 28.58 | 28.58 | 28.16 | 28.37 | 397,292 | -0.12(-0.42%) |
Oct 07, 2003 | 28.20 | 28.52 | 27.99 | 28.49 | 409,219 | +0.15(+0.52%) |
Oct 06, 2003 | 28.36 | 28.44 | 27.98 | 28.35 | 253,709 | +0.00(+0.02%) |
Oct 03, 2003 | 28.19 | 28.78 | 28.19 | 28.34 | 501,533 | +0.40(+1.43%) |
Oct 02, 2003 | 28.04 | 28.08 | 27.88 | 27.94 | 410,768 | +0.29(+1.04%) |
Oct 01, 2003 | 27.18 | 27.85 | 27.00 | 27.65 | 797,683 | +0.62(+2.31%) |
Sep 30, 2003 | 27.50 | 27.51 | 26.84 | 27.03 | 904,557 | -0.58(-2.10%) |
Sep 29, 2003 | 27.83 | 28.02 | 27.27 | 27.61 | 566,432 | -0.12(-0.42%) |
Sep 26, 2003 | 28.58 | 28.69 | 27.73 | 27.73 | 521,359 | -0.88(-3.07%) |
Sep 25, 2003 | 28.86 | 28.95 | 28.56 | 28.61 | 458,629 | -0.22(-0.75%) |
Sep 24, 2003 | 29.13 | 29.14 | 28.82 | 28.82 | 298,628 | -0.28(-0.95%) |
Sep 23, 2003 | 29.11 | 29.16 | 28.83 | 29.10 | 302,345 | +0.03(+0.10%) |
Sep 22, 2003 | 29.44 | 29.44 | 28.94 | 29.07 | 360,893 | -0.48(-1.63%) |
Sep 19, 2003 | 29.40 | 29.66 | 29.40 | 29.55 | 141,104 | +0.04(+0.13%) |
Sep 18, 2003 | 29.16 | 29.61 | 29.16 | 29.51 | 493,479 | +0.43(+1.50%) |
Sep 17, 2003 | 29.17 | 29.22 | 28.95 | 29.07 | 376,227 | +0.01(+0.04%) |
Sep 16, 2003 | 28.82 | 29.13 | 28.86 | 29.06 | 364,611 | +0.25(+0.85%) |
Sep 15, 2003 | 28.67 | 28.98 | 28.67 | 28.82 | 352,065 | +0.09(+0.30%) |
Sep 12, 2003 | 28.58 | 28.75 | 28.33 | 28.73 | 780,800 | +0.09(+0.30%) |
Sep 11, 2003 | 28.43 | 28.72 | 28.43 | 28.64 | 338,279 | +0.24(+0.83%) |
Sep 10, 2003 | 28.79 | 28.79 | 28.34 | 28.41 | 464,515 | -0.46(-1.58%) |
Sep 09, 2003 | 28.82 | 28.98 | 28.70 | 28.86 | 192,373 | +0.01(+0.04%) |
Sep 08, 2003 | 28.41 | 28.87 | 28.41 | 28.85 | 349,431 | +0.42(+1.48%) |
Sep 05, 2003 | 28.88 | 28.93 | 28.37 | 28.43 | 608,717 | -0.53(-1.84%) |
Sep 04, 2003 | 29.53 | 29.60 | 28.94 | 28.96 | 620,954 | -0.67(-2.27%) |
Sep 03, 2003 | 29.68 | 29.81 | 29.41 | 29.63 | 358,260 | +0.10(+0.35%) |