Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 49.49 | 50.00 | 48.53 | 48.75 | 4,692,735 | -0.84(-1.70%) |
Aug 30, 2004 | 50.15 | 50.39 | 49.59 | 49.59 | 1,872,927 | -0.64(-1.27%) |
Aug 27, 2004 | 50.90 | 50.98 | 49.99 | 50.23 | 1,844,745 | -0.66(-1.29%) |
Aug 26, 2004 | 50.80 | 51.03 | 50.05 | 50.89 | 1,884,874 | -0.06(-0.12%) |
Aug 25, 2004 | 50.85 | 50.99 | 49.81 | 50.94 | 3,733,908 | +1.27(+2.56%) |
Aug 24, 2004 | 49.80 | 50.12 | 49.16 | 49.67 | 2,187,635 | -0.06(-0.12%) |
Aug 23, 2004 | 49.00 | 50.10 | 48.79 | 49.73 | 3,305,857 | +0.75(+1.54%) |
Aug 20, 2004 | 48.34 | 49.18 | 47.95 | 48.98 | 3,669,680 | +0.93(+1.94%) |
Aug 19, 2004 | 48.36 | 48.68 | 47.74 | 48.05 | 2,590,260 | -0.43(-0.89%) |
Aug 18, 2004 | 47.35 | 49.02 | 46.81 | 48.48 | 4,667,819 | +1.11(+2.34%) |
Aug 17, 2004 | 47.69 | 48.56 | 47.01 | 47.37 | 3,734,929 | -0.36(-0.76%) |
Aug 16, 2004 | 47.42 | 47.88 | 46.86 | 47.73 | 2,509,899 | +0.41(+0.87%) |
Aug 13, 2004 | 47.15 | 47.60 | 46.99 | 47.32 | 1,898,659 | +0.20(+0.42%) |
Aug 12, 2004 | 46.70 | 47.93 | 46.65 | 47.12 | 3,074,779 | -0.67(-1.39%) |
Aug 11, 2004 | 46.78 | 47.92 | 46.35 | 47.79 | 4,898,183 | +0.15(+0.31%) |
Aug 10, 2004 | 46.62 | 47.85 | 46.35 | 47.64 | 3,297,280 | +1.21(+2.62%) |
Aug 09, 2004 | 46.09 | 46.89 | 46.03 | 46.43 | 2,114,727 | +0.32(+0.70%) |
Aug 06, 2004 | 46.94 | 47.10 | 45.49 | 46.11 | 4,157,058 | -0.87(-1.86%) |
Aug 05, 2004 | 47.97 | 48.15 | 46.74 | 46.98 | 4,907,169 | -1.10(-2.28%) |
Aug 04, 2004 | 48.05 | 48.31 | 47.68 | 48.07 | 2,481,409 | +0.08(+0.16%) |
Aug 03, 2004 | 48.05 | 48.39 | 47.34 | 48.00 | 4,346,781 | +0.01(+0.02%) |
Aug 02, 2004 | 48.92 | 48.98 | 47.82 | 47.99 | 4,251,920 | -1.11(-2.25%) |
Jul 30, 2004 | 48.67 | 49.23 | 48.55 | 49.09 | 3,560,012 | -0.19(-0.38%) |
Jul 29, 2004 | 49.49 | 49.73 | 48.92 | 49.28 | 3,062,628 | +0.18(+0.36%) |
Jul 28, 2004 | 49.45 | 49.69 | 48.29 | 49.10 | 6,322,535 | -0.62(-1.24%) |
Jul 27, 2004 | 49.89 | 49.95 | 48.86 | 49.72 | 4,504,135 | +0.39(+0.79%) |
Jul 26, 2004 | 49.12 | 49.75 | 48.83 | 49.33 | 5,171,944 | +0.53(+1.08%) |
Jul 23, 2004 | 49.02 | 49.12 | 47.09 | 48.80 | 15,325,904 | -2.76(-5.36%) |
Jul 22, 2004 | 51.86 | 51.90 | 50.38 | 51.56 | 3,952,733 | -0.24(-0.45%) |
Jul 21, 2004 | 51.99 | 53.01 | 51.49 | 51.80 | 5,253,939 | +0.41(+0.80%) |
Jul 20, 2004 | 50.55 | 51.55 | 50.10 | 51.38 | 2,622,323 | +0.87(+1.73%) |
Jul 19, 2004 | 51.17 | 51.81 | 50.41 | 50.51 | 3,484,654 | -0.46(-0.90%) |
Jul 16, 2004 | 52.10 | 52.20 | 50.93 | 50.97 | 3,045,167 | -0.81(-1.57%) |
Jul 15, 2004 | 51.51 | 52.14 | 51.25 | 51.79 | 3,095,099 | +0.37(+0.72%) |
Jul 14, 2004 | 51.78 | 52.31 | 51.22 | 51.41 | 2,315,376 | -0.42(-0.81%) |
Jul 13, 2004 | 53.09 | 53.31 | 51.32 | 51.84 | 4,410,703 | -0.97(-1.84%) |
Jul 12, 2004 | 52.45 | 53.46 | 52.09 | 52.81 | 3,779,960 | +0.15(+0.28%) |
Jul 09, 2004 | 51.76 | 52.76 | 51.51 | 52.66 | 5,424,057 | +1.65(+3.23%) |
Jul 08, 2004 | 51.68 | 52.20 | 50.93 | 51.01 | 3,536,425 | -0.91(-1.75%) |
Jul 07, 2004 | 51.66 | 52.41 | 51.50 | 51.92 | 3,450,243 | +0.21(+0.40%) |
Jul 06, 2004 | 52.13 | 52.49 | 50.75 | 51.72 | 2,834,409 | -0.39(-0.75%) |
Jul 02, 2004 | 52.74 | 52.74 | 51.58 | 52.11 | 1,881,505 | -0.28(-0.54%) |
Jul 01, 2004 | 53.86 | 53.87 | 51.86 | 52.39 | 4,098,140 | -1.03(-1.92%) |
Jun 30, 2004 | 53.00 | 53.52 | 52.26 | 53.42 | 2,095,939 | +0.54(+1.02%) |
Jun 29, 2004 | 51.95 | 53.35 | 51.93 | 52.88 | 3,723,595 | +0.71(+1.35%) |
Jun 28, 2004 | 52.34 | 52.94 | 51.86 | 52.18 | 2,425,350 | +0.03(+0.06%) |
Jun 25, 2004 | 50.39 | 52.16 | 50.34 | 52.15 | 5,572,118 | +1.90(+3.78%) |
Jun 24, 2004 | 50.56 | 51.09 | 50.11 | 50.25 | 1,814,622 | -0.34(-0.68%) |
Jun 23, 2004 | 49.90 | 50.66 | 49.40 | 50.59 | 2,439,748 | +0.69(+1.37%) |
Jun 22, 2004 | 49.92 | 49.93 | 49.29 | 49.91 | 3,370,392 | -0.28(-0.57%) |
Jun 21, 2004 | 50.75 | 51.12 | 50.13 | 50.19 | 1,456,313 | -0.43(-0.85%) |
Jun 18, 2004 | 50.50 | 51.61 | 49.98 | 50.62 | 3,121,138 | +0.04(+0.08%) |
Jun 17, 2004 | 50.99 | 51.22 | 50.29 | 50.58 | 2,085,013 | -0.61(-1.19%) |
Jun 16, 2004 | 50.91 | 51.55 | 50.39 | 51.19 | 1,628,371 | +0.48(+0.95%) |
Jun 15, 2004 | 50.58 | 51.27 | 50.19 | 50.71 | 1,961,560 | +0.56(+1.11%) |
Jun 14, 2004 | 51.03 | 51.19 | 49.85 | 50.15 | 2,923,246 | -1.01(-1.97%) |
Jun 10, 2004 | 51.61 | 52.28 | 50.95 | 51.16 | 3,011,878 | -0.40(-0.78%) |
Jun 09, 2004 | 51.72 | 52.09 | 51.25 | 51.56 | 2,025,380 | -0.24(-0.47%) |
Jun 08, 2004 | 50.91 | 51.90 | 50.91 | 51.81 | 2,243,388 | +0.24(+0.46%) |
Jun 07, 2004 | 50.76 | 51.72 | 50.23 | 51.57 | 2,747,512 | +1.13(+2.23%) |
Jun 04, 2004 | 50.72 | 50.89 | 49.95 | 50.44 | 2,129,329 | +0.15(+0.29%) |
Jun 03, 2004 | 49.35 | 50.93 | 49.20 | 50.30 | 3,717,060 | +0.77(+1.56%) |
Jun 02, 2004 | 50.23 | 50.29 | 49.20 | 49.52 | 2,880,869 | -0.65(-1.29%) |
Jun 01, 2004 | 49.80 | 50.44 | 49.46 | 50.17 | 2,060,302 | +0.39(+0.79%) |
May 28, 2004 | 50.11 | 50.25 | 49.50 | 49.78 | 2,311,088 | -0.11(-0.22%) |
May 27, 2004 | 48.98 | 50.52 | 48.71 | 49.89 | 4,880,109 | +0.86(+1.76%) |
May 26, 2004 | 48.97 | 49.78 | 48.66 | 49.02 | 3,261,643 | -0.07(-0.14%) |
May 25, 2004 | 47.50 | 49.21 | 46.44 | 49.09 | 5,678,416 | +1.62(+3.40%) |
May 24, 2004 | 48.11 | 48.28 | 47.23 | 47.48 | 3,356,402 | -0.24(-0.49%) |
May 21, 2004 | 47.97 | 48.01 | 47.34 | 47.71 | 3,251,227 | +0.41(+0.87%) |
May 20, 2004 | 47.20 | 47.89 | 47.13 | 47.30 | 5,687,811 | +0.31(+0.67%) |
May 19, 2004 | 48.61 | 49.42 | 46.78 | 46.99 | 6,897,831 | -1.59(-3.27%) |
May 18, 2004 | 49.49 | 49.60 | 48.26 | 48.57 | 4,614,415 | -0.59(-1.20%) |
May 17, 2004 | 49.49 | 49.65 | 48.91 | 49.16 | 2,935,805 | -0.82(-1.65%) |
May 14, 2004 | 49.81 | 50.79 | 48.54 | 49.98 | 3,341,596 | +0.31(+0.63%) |
May 13, 2004 | 49.79 | 50.36 | 49.42 | 49.67 | 4,511,691 | +0.04(+0.08%) |
May 12, 2004 | 49.03 | 50.04 | 47.45 | 49.63 | 5,728,757 | +0.30(+0.62%) |
May 11, 2004 | 51.18 | 51.37 | 48.64 | 49.33 | 6,691,974 | -1.57(-3.08%) |
May 10, 2004 | 50.48 | 51.37 | 50.07 | 50.90 | 4,227,719 | +0.09(+0.17%) |
May 07, 2004 | 50.31 | 51.17 | 50.00 | 50.81 | 4,415,502 | +0.46(+0.91%) |
May 06, 2004 | 49.82 | 50.68 | 49.63 | 50.35 | 3,533,668 | +0.48(+0.96%) |
May 05, 2004 | 49.20 | 50.06 | 48.72 | 49.87 | 2,223,170 | +0.72(+1.47%) |
May 04, 2004 | 48.87 | 49.63 | 48.62 | 49.14 | 3,298,301 | +0.28(+0.58%) |
May 03, 2004 | 49.93 | 49.94 | 48.54 | 48.86 | 4,345,760 | -0.71(-1.44%) |
Apr 30, 2004 | 50.44 | 51.24 | 49.21 | 49.57 | 6,214,501 | +0.66(+1.34%) |
Apr 29, 2004 | 49.55 | 49.55 | 47.94 | 48.92 | 5,864,055 | -0.84(-1.69%) |
Apr 28, 2004 | 50.05 | 50.58 | 49.59 | 49.76 | 3,462,802 | -0.38(-0.76%) |
Apr 27, 2004 | 50.29 | 50.48 | 49.04 | 50.14 | 5,487,366 | -0.39(-0.78%) |
Apr 26, 2004 | 51.82 | 51.84 | 50.33 | 50.53 | 2,665,925 | -1.23(-2.38%) |
Apr 23, 2004 | 52.10 | 52.34 | 51.61 | 51.77 | 1,888,959 | -0.58(-1.10%) |
Apr 22, 2004 | 51.07 | 52.78 | 50.69 | 52.34 | 2,525,522 | +1.21(+2.38%) |
Apr 21, 2004 | 50.84 | 51.35 | 50.14 | 51.13 | 2,273,306 | +0.24(+0.48%) |
Apr 20, 2004 | 51.42 | 52.40 | 50.66 | 50.89 | 3,153,098 | -0.20(-0.38%) |
Apr 19, 2004 | 51.17 | 51.36 | 50.31 | 51.08 | 2,267,078 | -0.22(-0.42%) |
Apr 16, 2004 | 50.97 | 51.83 | 49.95 | 51.30 | 3,053,540 | +0.78(+1.55%) |
Apr 15, 2004 | 51.60 | 51.61 | 50.25 | 50.51 | 3,342,005 | -0.66(-1.28%) |
Apr 14, 2004 | 50.03 | 51.25 | 49.80 | 51.17 | 4,897,468 | +0.37(+0.73%) |
Apr 13, 2004 | 52.25 | 52.29 | 50.57 | 50.80 | 3,449,528 | -1.25(-2.41%) |
Apr 12, 2004 | 51.86 | 53.39 | 51.64 | 52.05 | 2,713,509 | +0.08(+0.15%) |
Apr 08, 2004 | 52.10 | 52.50 | 50.29 | 51.97 | 5,162,243 | +0.04(+0.08%) |
Apr 07, 2004 | 53.11 | 53.44 | 51.52 | 51.93 | 6,238,395 | -1.80(-3.35%) |
Apr 06, 2004 | 54.18 | 54.75 | 53.40 | 53.74 | 3,084,990 | -0.48(-0.89%) |
Apr 05, 2004 | 52.81 | 54.30 | 52.70 | 54.22 | 2,976,650 | +1.16(+2.18%) |
Apr 02, 2004 | 53.84 | 54.10 | 52.58 | 53.06 | 3,722,370 | +0.74(+1.42%) |
Apr 01, 2004 | 52.35 | 52.98 | 51.79 | 52.32 | 4,949,136 | -0.31(-0.60%) |
Mar 31, 2004 | 52.94 | 53.13 | 51.82 | 52.63 | 4,489,635 | -0.02(-0.04%) |
Mar 30, 2004 | 52.68 | 53.60 | 52.11 | 52.65 | 5,980,972 | -0.11(-0.20%) |
Mar 29, 2004 | 51.34 | 52.86 | 50.95 | 52.76 | 7,643,959 | +2.05(+4.04%) |
Mar 26, 2004 | 49.31 | 51.10 | 49.21 | 50.71 | 8,615,243 | +1.71(+3.50%) |
Mar 25, 2004 | 47.09 | 49.32 | 46.93 | 49.00 | 6,079,816 | +2.18(+4.67%) |
Mar 24, 2004 | 47.30 | 47.57 | 46.31 | 46.81 | 3,283,495 | -0.07(-0.15%) |
Mar 23, 2004 | 47.59 | 48.17 | 46.49 | 46.88 | 3,265,523 | -0.44(-0.93%) |
Mar 22, 2004 | 47.43 | 48.04 | 46.40 | 47.32 | 2,930,802 | -0.47(-0.98%) |
Mar 19, 2004 | 47.36 | 49.27 | 46.38 | 47.79 | 6,346,225 | +0.40(+0.85%) |
Mar 18, 2004 | 47.02 | 47.50 | 46.37 | 47.39 | 2,568,613 | +0.28(+0.60%) |
Mar 17, 2004 | 45.79 | 47.18 | 45.74 | 47.11 | 2,618,341 | +0.10(+0.21%) |
Mar 16, 2004 | 46.80 | 47.07 | 45.64 | 47.01 | 4,364,549 | +0.73(+1.59%) |
Mar 15, 2004 | 46.17 | 46.81 | 46.03 | 46.27 | 3,906,783 | +0.32(+0.70%) |
Mar 12, 2004 | 44.75 | 46.00 | 44.70 | 45.95 | 2,933,763 | +1.14(+2.53%) |
Mar 11, 2004 | 44.25 | 45.43 | 44.22 | 44.81 | 3,632,409 | -0.23(-0.50%) |
Mar 10, 2004 | 45.34 | 45.82 | 44.57 | 45.04 | 3,956,307 | -0.38(-0.84%) |
Mar 09, 2004 | 45.80 | 45.99 | 45.10 | 45.42 | 3,996,232 | -0.11(-0.24%) |
Mar 08, 2004 | 46.95 | 46.97 | 45.38 | 45.53 | 4,040,549 | -1.02(-2.19%) |
Mar 05, 2004 | 46.08 | 47.50 | 46.05 | 46.55 | 4,321,355 | -0.01(-0.02%) |
Mar 04, 2004 | 46.24 | 46.64 | 45.83 | 46.56 | 2,676,442 | +0.02(+0.04%) |
Mar 03, 2004 | 45.66 | 46.84 | 45.59 | 46.54 | 3,438,194 | +0.78(+1.71%) |
Mar 02, 2004 | 46.68 | 46.84 | 45.71 | 45.75 | 3,348,642 | -0.91(-1.95%) |
Mar 01, 2004 | 46.67 | 46.71 | 45.72 | 46.66 | 2,839,514 | +0.48(+1.04%) |
Feb 27, 2004 | 45.70 | 46.51 | 45.39 | 46.18 | 4,486,878 | +0.33(+0.73%) |
Feb 26, 2004 | 45.68 | 45.89 | 45.04 | 45.85 | 3,272,569 | +0.24(+0.52%) |
Feb 25, 2004 | 45.87 | 46.03 | 45.46 | 45.62 | 2,741,487 | -0.10(-0.21%) |
Feb 24, 2004 | 45.03 | 46.33 | 44.95 | 45.71 | 4,591,849 | +0.73(+1.63%) |
Feb 23, 2004 | 44.88 | 45.02 | 44.07 | 44.98 | 3,299,118 | +0.24(+0.55%) |
Feb 20, 2004 | 45.13 | 45.29 | 44.07 | 44.74 | 4,529,152 | -0.40(-0.89%) |
Feb 19, 2004 | 45.93 | 46.64 | 45.14 | 45.14 | 4,942,908 | -0.56(-1.22%) |
Feb 18, 2004 | 44.83 | 45.99 | 44.62 | 45.70 | 8,334,641 | +1.72(+3.92%) |
Feb 17, 2004 | 43.80 | 44.48 | 42.53 | 43.97 | 5,600,812 | +0.46(+1.06%) |
Feb 13, 2004 | 44.05 | 44.31 | 43.21 | 43.51 | 3,212,221 | -0.61(-1.38%) |
Feb 12, 2004 | 44.18 | 44.62 | 43.43 | 44.12 | 3,839,900 | -0.36(-0.81%) |
Feb 11, 2004 | 45.58 | 45.90 | 44.37 | 44.48 | 5,745,810 | +0.63(+1.43%) |
Feb 10, 2004 | 43.34 | 44.26 | 43.26 | 43.85 | 3,401,331 | -0.07(-0.16%) |
Feb 09, 2004 | 43.69 | 44.12 | 43.15 | 43.92 | 3,459,739 | +0.22(+0.49%) |
Feb 06, 2004 | 43.73 | 43.81 | 42.86 | 43.71 | 4,774,220 | +0.52(+1.20%) |
Feb 05, 2004 | 43.32 | 43.89 | 42.89 | 43.19 | 4,238,849 | -0.07(-0.16%) |
Feb 04, 2004 | 43.36 | 44.37 | 43.16 | 43.26 | 3,853,276 | -0.35(-0.81%) |
Feb 03, 2004 | 44.99 | 45.03 | 43.31 | 43.61 | 9,308,478 | -0.87(-1.96%) |
Feb 02, 2004 | 45.68 | 45.99 | 44.44 | 44.48 | 7,045,995 | -1.41(-3.07%) |
Jan 30, 2004 | 45.98 | 46.81 | 45.38 | 45.89 | 3,806,509 | -0.08(-0.17%) |
Jan 29, 2004 | 45.88 | 46.22 | 45.06 | 45.97 | 5,465,208 | +0.62(+1.36%) |
Jan 28, 2004 | 45.10 | 46.63 | 44.95 | 45.35 | 19,540,350 | -2.17(-4.57%) |
Jan 27, 2004 | 48.34 | 48.84 | 47.45 | 47.53 | 6,386,048 | -0.87(-1.80%) |
Jan 26, 2004 | 47.83 | 48.47 | 47.09 | 48.40 | 3,498,643 | +0.28(+0.59%) |
Jan 23, 2004 | 47.26 | 48.48 | 47.20 | 48.11 | 4,329,626 | +0.68(+1.42%) |
Jan 22, 2004 | 47.12 | 47.89 | 46.90 | 47.44 | 3,408,581 | +0.68(+1.45%) |
Jan 21, 2004 | 47.20 | 47.33 | 45.97 | 46.76 | 2,600,982 | -0.10(-0.21%) |
Jan 20, 2004 | 46.74 | 46.92 | 45.88 | 46.86 | 3,617,910 | +0.19(+0.40%) |
Jan 16, 2004 | 47.69 | 47.86 | 46.27 | 46.67 | 4,565,606 | -0.73(-1.55%) |
Jan 15, 2004 | 46.87 | 47.79 | 46.62 | 47.41 | 4,473,265 | +0.23(+0.48%) |
Jan 14, 2004 | 47.01 | 47.40 | 46.33 | 47.18 | 4,615,907 | +1.30(+2.84%) |
Jan 13, 2004 | 47.33 | 47.75 | 44.92 | 45.88 | 6,264,764 | -2.07(-4.31%) |
Jan 12, 2004 | 47.53 | 48.12 | 46.42 | 47.95 | 3,651,314 | +0.81(+1.72%) |
Jan 09, 2004 | 47.50 | 48.90 | 46.65 | 47.13 | 5,360,673 | -0.98(-2.04%) |
Jan 08, 2004 | 47.99 | 48.47 | 47.27 | 48.11 | 3,523,718 | +0.47(+0.99%) |
Jan 07, 2004 | 47.60 | 48.34 | 46.96 | 47.64 | 6,081,500 | -0.22(-0.45%) |
Jan 06, 2004 | 47.20 | 48.17 | 46.77 | 47.86 | 6,111,675 | +1.02(+2.17%) |
Jan 05, 2004 | 47.00 | 47.09 | 46.22 | 46.84 | 5,603,262 | +0.20(+0.42%) |
Jan 02, 2004 | 47.27 | 47.34 | 46.41 | 46.65 | 3,962,434 | -0.05(-0.10%) |
Dec 31, 2003 | 47.25 | 47.26 | 46.13 | 46.69 | 3,618,318 | -0.19(-0.40%) |
Dec 30, 2003 | 46.52 | 47.08 | 46.31 | 46.88 | 2,826,498 | +0.61(+1.31%) |
Dec 29, 2003 | 45.93 | 46.50 | 45.78 | 46.27 | 3,067,712 | +0.29(+0.64%) |
Dec 26, 2003 | 45.72 | 46.26 | 45.71 | 45.98 | 941,099 | +0.15(+0.32%) |
Dec 24, 2003 | 45.98 | 46.33 | 45.61 | 45.83 | 1,429,424 | -0.42(-0.91%) |
Dec 23, 2003 | 45.05 | 46.46 | 44.46 | 46.25 | 4,841,165 | +1.19(+2.63%) |
Dec 22, 2003 | 45.29 | 45.44 | 44.33 | 45.07 | 4,181,689 | -0.07(-0.15%) |
Dec 19, 2003 | 44.65 | 45.88 | 44.28 | 45.14 | 8,253,801 | +1.21(+2.76%) |
Dec 18, 2003 | 44.08 | 44.50 | 43.54 | 43.92 | 4,713,879 | +0.49(+1.13%) |
Dec 17, 2003 | 43.72 | 43.76 | 42.61 | 43.43 | 3,681,980 | -0.12(-0.27%) |
Dec 16, 2003 | 43.29 | 43.89 | 42.83 | 43.55 | 5,573,614 | +1.19(+2.82%) |
Dec 15, 2003 | 44.08 | 44.27 | 42.10 | 42.36 | 5,814,191 | -0.99(-2.28%) |
Dec 12, 2003 | 42.95 | 43.53 | 42.11 | 43.34 | 5,361,104 | +0.62(+1.44%) |
Dec 11, 2003 | 42.31 | 42.87 | 41.72 | 42.73 | 9,547,725 | +2.23(+5.51%) |
Dec 10, 2003 | 40.47 | 40.80 | 39.76 | 40.49 | 5,989,318 | -0.08(-0.19%) |
Dec 09, 2003 | 41.90 | 42.06 | 40.42 | 40.57 | 4,479,629 | -1.03(-2.47%) |
Dec 08, 2003 | 41.28 | 41.73 | 40.56 | 41.60 | 3,746,599 | +0.20(+0.47%) |
Dec 05, 2003 | 41.14 | 42.07 | 40.83 | 41.41 | 4,286,442 | +0.26(+0.64%) |
Dec 04, 2003 | 40.96 | 42.35 | 40.78 | 41.14 | 7,925,914 | -0.25(-0.62%) |
Dec 03, 2003 | 42.95 | 43.21 | 40.32 | 41.40 | 16,446,947 | -1.60(-3.71%) |
Dec 02, 2003 | 43.94 | 43.94 | 42.80 | 42.99 | 6,110,879 | -1.26(-2.85%) |
Dec 01, 2003 | 43.81 | 44.44 | 43.18 | 44.26 | 5,013,806 | +0.94(+2.17%) |
Nov 28, 2003 | 44.05 | 44.46 | 42.88 | 43.32 | 3,641,152 | -1.13(-2.53%) |
Nov 26, 2003 | 42.94 | 44.62 | 42.90 | 44.44 | 6,459,772 | +1.71(+4.01%) |
Nov 25, 2003 | 43.09 | 43.64 | 42.45 | 42.73 | 5,815,745 | -0.06(-0.14%) |
Nov 24, 2003 | 41.68 | 42.95 | 41.43 | 42.79 | 10,323,351 | -0.46(-1.06%) |
Nov 21, 2003 | 43.58 | 43.80 | 42.96 | 43.25 | 6,328,610 | -0.09(-0.20%) |
Nov 20, 2003 | 43.17 | 43.73 | 43.00 | 43.34 | 9,548,585 | +0.15(+0.34%) |
Nov 19, 2003 | 45.30 | 45.43 | 42.72 | 43.19 | 14,789,392 | -1.78(-3.96%) |
Nov 18, 2003 | 47.50 | 47.55 | 44.85 | 44.97 | 8,920,311 | +21.25(+89.56%) |
Nov 17, 2003 | 24.29 | 24.42 | 23.55 | 23.72 | 7,135,557 | -0.78(-3.18%) |
Nov 14, 2003 | 24.55 | 24.90 | 24.48 | 24.50 | 7,763,438 | -0.53(-2.12%) |
Nov 13, 2003 | 25.10 | 25.28 | 24.89 | 25.03 | 4,671,516 | -0.09(-0.37%) |
Nov 12, 2003 | 24.46 | 25.32 | 24.44 | 25.13 | 5,386,539 | +0.82(+3.37%) |
Nov 11, 2003 | 24.41 | 24.53 | 24.19 | 24.31 | 4,560,535 | +0.04(+0.17%) |
Nov 10, 2003 | 24.42 | 24.74 | 24.19 | 24.27 | 4,683,289 | -0.24(-0.99%) |
Nov 07, 2003 | 24.53 | 24.92 | 24.42 | 24.51 | 4,323,818 | -0.02(-0.08%) |
Nov 06, 2003 | 24.48 | 24.66 | 24.31 | 24.53 | 4,585,187 | -0.03(-0.11%) |
Nov 05, 2003 | 24.35 | 24.73 | 24.00 | 24.55 | 5,178,111 | +0.24(+0.98%) |
Nov 04, 2003 | 24.24 | 24.64 | 24.18 | 24.32 | 5,838,635 | +0.20(+0.81%) |
Nov 03, 2003 | 23.66 | 24.47 | 23.56 | 24.12 | 8,513,357 | -0.10(-0.42%) |
Oct 31, 2003 | 24.30 | 24.54 | 24.02 | 24.22 | 4,819,757 | +0.00(+0.00%) |
Oct 30, 2003 | 24.61 | 24.85 | 24.19 | 24.22 | 5,254,264 | -0.38(-1.55%) |
Oct 29, 2003 | 24.14 | 24.76 | 24.07 | 24.61 | 8,045,198 | +0.51(+2.10%) |
Oct 28, 2003 | 23.95 | 24.12 | 23.53 | 24.10 | 8,074,020 | +0.16(+0.69%) |
Oct 27, 2003 | 23.96 | 24.15 | 23.70 | 23.93 | 5,105,980 | +0.05(+0.19%) |
Oct 24, 2003 | 23.99 | 24.04 | 23.43 | 23.89 | 10,402,704 | -0.11(-0.45%) |
Oct 23, 2003 | 23.66 | 24.09 | 23.30 | 24.00 | 17,759,628 | -0.96(-3.86%) |
Oct 22, 2003 | 25.38 | 25.58 | 24.89 | 24.96 | 8,542,846 | -0.66(-2.58%) |
Oct 21, 2003 | 25.39 | 25.90 | 25.24 | 25.62 | 5,636,359 | +0.21(+0.81%) |
Oct 20, 2003 | 25.22 | 25.48 | 25.11 | 25.41 | 4,734,635 | +0.19(+0.74%) |
Oct 17, 2003 | 25.61 | 25.70 | 25.08 | 25.23 | 3,869,204 | -0.45(-1.75%) |
Oct 16, 2003 | 25.36 | 25.68 | 25.22 | 25.68 | 3,325,963 | +0.32(+1.25%) |
Oct 15, 2003 | 25.49 | 25.64 | 25.13 | 25.36 | 6,034,215 | +0.13(+0.51%) |
Oct 14, 2003 | 25.04 | 25.35 | 24.97 | 25.23 | 4,236,585 | +0.17(+0.67%) |
Oct 13, 2003 | 25.16 | 25.21 | 24.86 | 25.06 | 3,117,276 | +0.19(+0.75%) |
Oct 10, 2003 | 24.48 | 25.13 | 24.40 | 24.87 | 5,431,891 | +0.43(+1.74%) |
Oct 09, 2003 | 24.65 | 24.91 | 24.28 | 24.45 | 7,138,120 | +0.00(+0.00%) |
Oct 08, 2003 | 24.48 | 24.58 | 24.25 | 24.45 | 4,149,046 | +0.03(+0.11%) |
Oct 07, 2003 | 24.36 | 24.64 | 24.11 | 24.42 | 5,804,642 | +0.04(+0.18%) |
Oct 06, 2003 | 24.10 | 24.53 | 24.06 | 24.38 | 4,410,194 | +0.32(+1.31%) |
Oct 03, 2003 | 23.92 | 24.47 | 23.85 | 24.06 | 8,496,627 | +0.43(+1.83%) |
Oct 02, 2003 | 23.19 | 23.72 | 23.14 | 23.63 | 7,213,137 | +0.40(+1.71%) |
Oct 01, 2003 | 22.59 | 23.24 | 22.50 | 23.23 | 6,837,199 | +0.66(+2.94%) |
Sep 30, 2003 | 22.71 | 22.83 | 22.28 | 22.57 | 8,225,649 | -0.26(-1.13%) |
Sep 29, 2003 | 22.55 | 23.01 | 22.53 | 22.83 | 6,605,271 | +0.36(+1.58%) |
Sep 26, 2003 | 22.92 | 23.19 | 22.40 | 22.47 | 8,506,535 | -0.45(-1.97%) |
Sep 25, 2003 | 22.89 | 23.42 | 22.72 | 22.92 | 6,809,627 | +0.00(+0.00%) |
Sep 24, 2003 | 23.32 | 23.75 | 22.90 | 22.92 | 6,917,005 | -0.61(-2.58%) |
Sep 23, 2003 | 23.11 | 23.54 | 22.88 | 23.53 | 6,037,440 | +0.47(+2.02%) |
Sep 22, 2003 | 22.89 | 23.13 | 22.82 | 23.06 | 3,842,982 | -0.13(-0.58%) |
Sep 19, 2003 | 23.20 | 23.32 | 22.94 | 23.20 | 5,258,066 | -0.02(-0.11%) |
Sep 18, 2003 | 23.17 | 23.23 | 22.96 | 23.22 | 4,438,426 | +0.15(+0.64%) |
Sep 17, 2003 | 22.58 | 23.24 | 22.44 | 23.08 | 8,112,753 | +0.27(+1.19%) |
Sep 16, 2003 | 21.76 | 22.80 | 21.73 | 22.80 | 8,508,594 | +1.06(+4.89%) |
Sep 15, 2003 | 21.92 | 22.01 | 21.68 | 21.74 | 3,588,195 | -0.12(-0.53%) |
Sep 12, 2003 | 21.78 | 21.91 | 21.42 | 21.86 | 6,130,361 | -0.16(-0.72%) |
Sep 11, 2003 | 22.06 | 22.24 | 21.61 | 22.02 | 4,709,787 | +0.02(+0.09%) |
Sep 10, 2003 | 21.94 | 22.15 | 21.85 | 22.00 | 5,195,225 | -0.06(-0.29%) |
Sep 09, 2003 | 22.19 | 22.20 | 21.81 | 22.06 | 3,911,888 | -0.14(-0.64%) |
Sep 08, 2003 | 21.71 | 22.25 | 21.71 | 22.20 | 3,198,538 | +0.47(+2.17%) |
Sep 05, 2003 | 21.94 | 22.01 | 21.66 | 21.73 | 4,730,618 | -0.34(-1.55%) |
Sep 04, 2003 | 22.30 | 22.33 | 22.05 | 22.07 | 4,579,085 | -0.24(-1.06%) |
Sep 03, 2003 | 22.36 | 22.52 | 22.21 | 22.31 | 7,147,187 | +0.03(+0.12%) |