Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 23.56 | 23.66 | 22.95 | 23.35 | 3,778,000 | -0.18(-0.76%) |
Aug 30, 2004 | 23.66 | 24.17 | 23.50 | 23.53 | 3,109,500 | -0.33(-1.38%) |
Aug 27, 2004 | 23.08 | 24.00 | 22.98 | 23.86 | 4,458,300 | +0.88(+3.83%) |
Aug 26, 2004 | 23.08 | 23.28 | 22.88 | 22.98 | 2,462,800 | -0.12(-0.52%) |
Aug 25, 2004 | 22.81 | 23.44 | 22.59 | 23.10 | 3,653,000 | +0.15(+0.65%) |
Aug 24, 2004 | 23.55 | 23.64 | 22.85 | 22.95 | 4,575,900 | -0.22(-0.95%) |
Aug 23, 2004 | 23.42 | 23.55 | 23.04 | 23.17 | 3,102,600 | -0.07(-0.30%) |
Aug 20, 2004 | 22.99 | 23.39 | 22.87 | 23.24 | 3,009,600 | +0.17(+0.74%) |
Aug 19, 2004 | 23.24 | 23.55 | 22.65 | 23.07 | 3,854,400 | -0.15(-0.65%) |
Aug 18, 2004 | 22.30 | 23.36 | 22.01 | 23.22 | 4,256,800 | +0.77(+3.43%) |
Aug 17, 2004 | 22.72 | 22.80 | 22.40 | 22.45 | 3,076,900 | +0.15(+0.67%) |
Aug 16, 2004 | 21.60 | 22.55 | 21.60 | 22.30 | 3,779,100 | +0.70(+3.24%) |
Aug 13, 2004 | 21.67 | 21.70 | 21.23 | 21.60 | 3,892,200 | +0.41(+1.93%) |
Aug 12, 2004 | 21.30 | 21.63 | 21.06 | 21.19 | 4,224,900 | -0.50(-2.31%) |
Aug 11, 2004 | 22.44 | 22.85 | 21.25 | 21.69 | 7,485,900 | -1.33(-5.78%) |
Aug 10, 2004 | 22.81 | 23.09 | 22.58 | 23.02 | 3,328,100 | +0.61(+2.72%) |
Aug 09, 2004 | 22.80 | 24.49 | 22.38 | 22.41 | 3,615,200 | +0.22(+0.99%) |
Aug 06, 2004 | 22.63 | 22.86 | 22.10 | 22.19 | 4,653,600 | -0.96(-4.15%) |
Aug 05, 2004 | 23.91 | 23.99 | 23.08 | 23.15 | 3,764,800 | -0.62(-2.61%) |
Aug 04, 2004 | 22.96 | 24.00 | 22.84 | 23.77 | 4,851,300 | +0.66(+2.86%) |
Aug 03, 2004 | 23.82 | 23.99 | 23.10 | 23.11 | 3,580,200 | -0.86(-3.59%) |
Aug 02, 2004 | 24.02 | 24.23 | 23.56 | 23.97 | 5,247,200 | -0.35(-1.44%) |
Jul 30, 2004 | 24.05 | 24.54 | 23.80 | 24.32 | 4,048,400 | +0.12(+0.50%) |
Jul 29, 2004 | 23.89 | 24.45 | 23.50 | 24.20 | 6,588,900 | +0.50(+2.11%) |
Jul 28, 2004 | 23.90 | 24.38 | 23.30 | 23.70 | 5,070,600 | -0.45(-1.86%) |
Jul 27, 2004 | 23.47 | 24.26 | 22.96 | 24.15 | 6,181,300 | +0.82(+3.51%) |
Jul 26, 2004 | 23.61 | 23.98 | 23.15 | 23.33 | 5,026,100 | -0.12(-0.51%) |
Jul 23, 2004 | 24.00 | 24.24 | 23.20 | 23.45 | 3,961,100 | -0.84(-3.46%) |
Jul 22, 2004 | 23.69 | 24.40 | 23.46 | 24.29 | 6,331,000 | +0.48(+2.02%) |
Jul 21, 2004 | 25.49 | 25.50 | 23.70 | 23.81 | 6,908,700 | -1.18(-4.72%) |
Jul 20, 2004 | 24.18 | 24.99 | 23.87 | 24.99 | 7,218,500 | +0.83(+3.44%) |
Jul 19, 2004 | 24.06 | 24.44 | 23.45 | 24.16 | 7,228,400 | +0.47(+1.98%) |
Jul 16, 2004 | 24.39 | 24.40 | 23.64 | 23.69 | 11,203,500 | -0.40(-1.66%) |
Jul 15, 2004 | 24.42 | 25.75 | 23.76 | 24.09 | 52,190,500 | +4.11(+20.57%) |
Jul 14, 2004 | 20.19 | 24.25 | 19.80 | 19.98 | 17,926,300 | -0.65(-3.15%) |
Jul 13, 2004 | 20.55 | 21.02 | 20.36 | 20.63 | 5,398,300 | +0.15(+0.73%) |
Jul 12, 2004 | 20.80 | 20.91 | 20.03 | 20.48 | 6,567,000 | -0.45(-2.15%) |
Jul 09, 2004 | 20.42 | 21.09 | 20.32 | 20.93 | 8,417,600 | +1.32(+6.73%) |
Jul 08, 2004 | 19.53 | 20.08 | 19.43 | 19.61 | 6,534,800 | -0.21(-1.06%) |
Jul 07, 2004 | 20.02 | 20.31 | 19.28 | 19.82 | 8,502,000 | -0.18(-0.90%) |
Jul 06, 2004 | 20.68 | 20.68 | 20.00 | 20.00 | 7,396,400 | -0.93(-4.44%) |
Jul 02, 2004 | 20.90 | 21.21 | 20.37 | 20.93 | 5,947,900 | +0.06(+0.29%) |
Jul 01, 2004 | 21.70 | 21.93 | 20.77 | 20.87 | 7,988,200 | -0.82(-3.78%) |
Jun 30, 2004 | 21.79 | 22.31 | 21.38 | 21.69 | 10,946,400 | -0.72(-3.21%) |
Jun 29, 2004 | 21.31 | 22.50 | 21.25 | 22.41 | 8,006,200 | +1.10(+5.16%) |
Jun 28, 2004 | 22.27 | 22.31 | 21.12 | 21.31 | 6,320,300 | -0.62(-2.83%) |
Jun 25, 2004 | 22.00 | 22.33 | 21.44 | 21.93 | 4,962,400 | -0.13(-0.59%) |
Jun 24, 2004 | 22.32 | 22.94 | 21.92 | 22.06 | 9,641,100 | -0.09(-0.41%) |
Jun 23, 2004 | 21.55 | 22.24 | 21.23 | 22.15 | 10,616,200 | +0.69(+3.22%) |
Jun 22, 2004 | 20.16 | 21.61 | 20.13 | 21.46 | 9,345,400 | +1.34(+6.66%) |
Jun 21, 2004 | 20.48 | 20.56 | 20.05 | 20.12 | 4,035,500 | -0.25(-1.23%) |
Jun 18, 2004 | 19.88 | 20.71 | 19.79 | 20.37 | 6,396,800 | +0.26(+1.29%) |
Jun 17, 2004 | 20.21 | 20.38 | 19.89 | 20.11 | 8,573,500 | -0.50(-2.43%) |
Jun 16, 2004 | 20.83 | 21.03 | 20.22 | 20.61 | 4,341,000 | -0.07(-0.34%) |
Jun 15, 2004 | 20.89 | 21.10 | 20.50 | 20.68 | 5,756,500 | +0.17(+0.83%) |
Jun 14, 2004 | 20.94 | 20.95 | 20.17 | 20.51 | 10,794,900 | -0.82(-3.84%) |
Jun 10, 2004 | 21.88 | 22.12 | 21.22 | 21.33 | 7,282,300 | -0.37(-1.71%) |
Jun 09, 2004 | 21.92 | 22.19 | 21.29 | 21.70 | 13,911,800 | -0.95(-4.19%) |
Jun 08, 2004 | 22.85 | 23.07 | 22.49 | 22.65 | 6,752,400 | -0.50(-2.16%) |
Jun 07, 2004 | 23.01 | 23.25 | 22.74 | 23.15 | 5,106,000 | +0.25(+1.09%) |
Jun 04, 2004 | 23.46 | 23.55 | 22.84 | 22.90 | 5,870,500 | -0.05(-0.22%) |
Jun 03, 2004 | 23.96 | 24.00 | 22.95 | 22.95 | 5,291,700 | -0.95(-3.97%) |
Jun 02, 2004 | 24.06 | 24.28 | 23.50 | 23.90 | 5,186,700 | +0.00(+0.00%) |
Jun 01, 2004 | 24.25 | 24.32 | 23.45 | 23.90 | 5,431,000 | -0.75(-3.04%) |
May 28, 2004 | 24.64 | 24.65 | 23.86 | 24.65 | 7,529,100 | +0.09(+0.37%) |
May 27, 2004 | 24.80 | 24.88 | 24.21 | 24.56 | 6,103,800 | +0.17(+0.70%) |
May 26, 2004 | 24.39 | 24.85 | 24.18 | 24.39 | 6,639,500 | -0.06(-0.25%) |
May 25, 2004 | 23.08 | 24.74 | 22.59 | 24.45 | 7,254,900 | +1.64(+7.19%) |
May 24, 2004 | 23.01 | 23.18 | 22.65 | 22.81 | 4,551,200 | +0.03(+0.13%) |
May 21, 2004 | 23.28 | 23.33 | 22.48 | 22.78 | 4,264,700 | -0.12(-0.52%) |
May 20, 2004 | 23.50 | 23.92 | 22.65 | 22.90 | 5,470,800 | -0.29(-1.25%) |
May 19, 2004 | 23.63 | 24.20 | 23.19 | 23.19 | 6,090,100 | +0.09(+0.39%) |
May 18, 2004 | 22.74 | 23.32 | 22.55 | 23.10 | 5,285,700 | +0.85(+3.82%) |
May 17, 2004 | 22.51 | 22.64 | 21.75 | 22.25 | 12,006,400 | -1.61(-6.75%) |
May 14, 2004 | 24.73 | 24.88 | 23.64 | 23.86 | 9,543,900 | -0.82(-3.32%) |
May 13, 2004 | 23.72 | 24.97 | 23.50 | 24.68 | 10,260,600 | +1.03(+4.36%) |
May 12, 2004 | 23.87 | 24.00 | 22.50 | 23.65 | 9,011,300 | +0.04(+0.17%) |
May 11, 2004 | 23.74 | 24.04 | 23.33 | 23.61 | 3,979,500 | +0.27(+1.16%) |
May 10, 2004 | 23.06 | 23.68 | 22.57 | 23.34 | 7,558,100 | -0.11(-0.47%) |
May 07, 2004 | 23.50 | 24.25 | 23.29 | 23.45 | 5,755,800 | -0.20(-0.85%) |
May 06, 2004 | 24.00 | 24.06 | 23.17 | 23.65 | 4,748,200 | -0.35(-1.46%) |
May 05, 2004 | 24.08 | 24.30 | 23.60 | 24.00 | 4,248,500 | +0.02(+0.08%) |
May 04, 2004 | 23.80 | 24.58 | 23.46 | 23.98 | 6,903,400 | +0.40(+1.70%) |
May 03, 2004 | 23.90 | 23.98 | 23.10 | 23.58 | 7,875,300 | +0.43(+1.86%) |
Apr 30, 2004 | 24.55 | 24.55 | 22.53 | 23.15 | 12,475,800 | -1.52(-6.15%) |
Apr 29, 2004 | 25.71 | 25.75 | 24.12 | 24.67 | 7,908,000 | -1.08(-4.20%) |
Apr 28, 2004 | 25.50 | 26.25 | 25.16 | 25.75 | 6,986,800 | +0.13(+0.51%) |
Apr 27, 2004 | 26.34 | 26.42 | 25.52 | 25.62 | 4,660,800 | -0.50(-1.91%) |
Apr 26, 2004 | 27.00 | 27.00 | 25.91 | 26.12 | 5,614,700 | -0.76(-2.83%) |
Apr 23, 2004 | 27.70 | 27.74 | 26.75 | 26.88 | 5,812,300 | -0.59(-2.15%) |
Apr 22, 2004 | 27.29 | 28.24 | 27.16 | 27.47 | 5,374,700 | -0.10(-0.36%) |
Apr 21, 2004 | 27.35 | 27.65 | 26.75 | 27.57 | 5,701,400 | +0.48(+1.77%) |
Apr 20, 2004 | 28.23 | 28.24 | 27.00 | 27.09 | 8,478,500 | -0.79(-2.83%) |
Apr 19, 2004 | 26.61 | 28.07 | 26.37 | 27.88 | 9,714,400 | +1.36(+5.13%) |
Apr 16, 2004 | 27.17 | 27.36 | 26.05 | 26.52 | 15,219,200 | -1.39(-4.98%) |
Apr 15, 2004 | 28.55 | 29.25 | 27.75 | 27.91 | 27,531,600 | -4.60(-14.15%) |
Apr 14, 2004 | 30.96 | 32.98 | 30.80 | 32.51 | 14,980,800 | +0.98(+3.11%) |
Apr 13, 2004 | 32.66 | 32.85 | 31.25 | 31.53 | 5,949,700 | -0.94(-2.89%) |
Apr 12, 2004 | 33.01 | 33.19 | 32.17 | 32.47 | 4,163,200 | -0.20(-0.61%) |
Apr 08, 2004 | 33.15 | 33.25 | 32.50 | 32.67 | 6,366,900 | +0.42(+1.30%) |
Apr 07, 2004 | 31.51 | 32.71 | 31.27 | 32.25 | 8,783,500 | +0.80(+2.54%) |
Apr 06, 2004 | 31.36 | 31.80 | 31.00 | 31.45 | 6,388,900 | -0.28(-0.88%) |
Apr 05, 2004 | 29.91 | 31.86 | 29.86 | 31.73 | 8,238,900 | +1.73(+5.77%) |
Apr 02, 2004 | 30.25 | 30.43 | 29.64 | 30.00 | 7,575,700 | +0.92(+3.16%) |
Apr 01, 2004 | 28.35 | 29.14 | 28.25 | 29.08 | 6,064,900 | +0.72(+2.54%) |
Mar 31, 2004 | 28.85 | 29.10 | 28.29 | 28.36 | 4,734,900 | -0.49(-1.70%) |
Mar 30, 2004 | 28.59 | 28.98 | 28.11 | 28.85 | 4,025,300 | +0.03(+0.10%) |
Mar 29, 2004 | 28.89 | 29.10 | 28.55 | 28.82 | 5,240,900 | +0.62(+2.20%) |
Mar 26, 2004 | 28.03 | 28.79 | 27.66 | 28.20 | 6,285,400 | +0.38(+1.37%) |
Mar 25, 2004 | 27.14 | 27.90 | 26.87 | 27.82 | 9,840,100 | +1.08(+4.04%) |
Mar 24, 2004 | 25.90 | 26.86 | 25.90 | 26.74 | 6,239,300 | +0.94(+3.64%) |
Mar 23, 2004 | 26.11 | 26.33 | 25.56 | 25.80 | 6,449,900 | +0.38(+1.49%) |
Mar 22, 2004 | 25.74 | 25.75 | 25.06 | 25.42 | 6,273,400 | -0.56(-2.16%) |
Mar 19, 2004 | 26.27 | 26.82 | 25.89 | 25.98 | 6,778,600 | -0.36(-1.37%) |
Mar 18, 2004 | 26.75 | 26.96 | 25.87 | 26.34 | 5,883,700 | -0.60(-2.23%) |
Mar 17, 2004 | 27.24 | 27.24 | 26.51 | 26.94 | 6,087,200 | +0.24(+0.90%) |
Mar 16, 2004 | 26.93 | 27.38 | 26.19 | 26.70 | 7,715,500 | +0.10(+0.38%) |
Mar 15, 2004 | 27.14 | 27.36 | 26.50 | 26.60 | 6,367,200 | -0.61(-2.24%) |
Mar 12, 2004 | 26.31 | 27.38 | 26.26 | 27.21 | 7,136,000 | +1.23(+4.73%) |
Mar 11, 2004 | 26.23 | 27.00 | 25.42 | 25.98 | 13,518,100 | -0.50(-1.89%) |
Mar 10, 2004 | 27.50 | 27.75 | 26.35 | 26.48 | 7,934,100 | -1.02(-3.71%) |
Mar 09, 2004 | 28.05 | 28.15 | 27.13 | 27.50 | 7,822,100 | -0.19(-0.69%) |
Mar 08, 2004 | 29.40 | 29.41 | 27.52 | 27.69 | 6,801,900 | -1.23(-4.25%) |
Mar 05, 2004 | 29.10 | 29.51 | 28.51 | 28.92 | 6,545,400 | -0.52(-1.77%) |
Mar 04, 2004 | 28.90 | 29.61 | 28.75 | 29.44 | 11,564,000 | +0.89(+3.12%) |
Mar 03, 2004 | 27.81 | 28.65 | 27.54 | 28.55 | 9,613,700 | +0.59(+2.11%) |
Mar 02, 2004 | 27.69 | 28.50 | 27.52 | 27.96 | 14,505,400 | -0.34(-1.20%) |
Mar 01, 2004 | 26.12 | 28.50 | 26.01 | 28.30 | 17,073,500 | +2.88(+11.33%) |
Feb 27, 2004 | 25.97 | 26.35 | 25.25 | 25.42 | 12,471,900 | -0.10(-0.39%) |
Feb 26, 2004 | 24.10 | 25.94 | 23.93 | 25.52 | 13,753,800 | +1.41(+5.85%) |
Feb 25, 2004 | 23.94 | 24.34 | 23.82 | 24.11 | 5,756,900 | +0.36(+1.52%) |
Feb 24, 2004 | 23.79 | 24.39 | 23.49 | 23.75 | 8,105,000 | -0.24(-1.00%) |
Feb 23, 2004 | 25.44 | 25.44 | 23.71 | 23.99 | 9,816,500 | -1.15(-4.57%) |
Feb 20, 2004 | 25.83 | 25.98 | 25.03 | 25.14 | 6,430,100 | -0.57(-2.22%) |
Feb 19, 2004 | 27.00 | 27.30 | 25.61 | 25.71 | 10,953,800 | -0.25(-0.96%) |
Feb 18, 2004 | 25.66 | 26.18 | 25.50 | 25.96 | 2,806,300 | +0.12(+0.44%) |
Feb 17, 2004 | 25.66 | 26.11 | 25.05 | 25.84 | 3,862,900 | +0.42(+1.67%) |
Feb 13, 2004 | 25.81 | 26.09 | 25.16 | 25.42 | 3,475,600 | -0.31(-1.22%) |
Feb 12, 2004 | 26.32 | 26.45 | 25.50 | 25.73 | 3,641,300 | -0.41(-1.55%) |
Feb 11, 2004 | 25.62 | 26.24 | 25.40 | 26.14 | 5,610,400 | +1.02(+4.04%) |
Feb 10, 2004 | 25.35 | 25.66 | 24.96 | 25.12 | 6,603,100 | -0.61(-2.35%) |
Feb 09, 2004 | 26.54 | 26.82 | 25.61 | 25.73 | 4,634,400 | -0.83(-3.12%) |
Feb 06, 2004 | 26.00 | 26.62 | 25.71 | 26.56 | 5,458,600 | +0.86(+3.33%) |
Feb 05, 2004 | 25.07 | 25.94 | 24.55 | 25.70 | 7,063,200 | +0.84(+3.40%) |
Feb 04, 2004 | 24.31 | 25.24 | 24.20 | 24.86 | 11,706,600 | +0.48(+1.99%) |
Feb 03, 2004 | 25.98 | 26.07 | 24.30 | 24.38 | 15,642,600 | -2.27(-8.52%) |
Feb 02, 2004 | 27.62 | 27.68 | 26.64 | 26.64 | 7,350,600 | -0.50(-1.86%) |
Jan 30, 2004 | 28.04 | 28.07 | 26.88 | 27.15 | 9,057,200 | -1.44(-5.04%) |
Jan 29, 2004 | 29.58 | 29.65 | 28.01 | 28.59 | 6,805,700 | -0.50(-1.70%) |
Jan 28, 2004 | 29.48 | 29.80 | 29.00 | 29.09 | 4,751,800 | +0.01(+0.05%) |
Jan 27, 2004 | 29.85 | 30.30 | 29.00 | 29.07 | 4,640,500 | -1.10(-3.66%) |
Jan 26, 2004 | 30.05 | 30.25 | 29.03 | 30.18 | 7,441,500 | +0.29(+0.95%) |
Jan 23, 2004 | 29.98 | 30.68 | 29.65 | 29.89 | 7,030,200 | +0.02(+0.05%) |
Jan 22, 2004 | 31.00 | 31.62 | 29.81 | 29.88 | 19,176,700 | -4.92(-14.14%) |
Jan 21, 2004 | 35.77 | 35.77 | 34.77 | 34.80 | 9,866,800 | -1.43(-3.95%) |
Jan 20, 2004 | 34.95 | 36.34 | 34.64 | 36.23 | 6,430,700 | +1.64(+4.74%) |
Jan 16, 2004 | 34.25 | 34.60 | 33.12 | 34.59 | 4,026,400 | +0.68(+2.01%) |
Jan 15, 2004 | 33.47 | 34.40 | 33.25 | 33.91 | 7,606,436 | +1.28(+3.92%) |
Jan 14, 2004 | 34.45 | 34.45 | 32.61 | 32.62 | 8,233,618 | -2.09(-6.03%) |
Jan 13, 2004 | 35.27 | 35.72 | 34.59 | 34.72 | 6,390,674 | +0.38(+1.09%) |
Jan 12, 2004 | 34.20 | 34.42 | 33.60 | 34.34 | 3,455,965 | +0.43(+1.27%) |
Jan 09, 2004 | 33.37 | 34.95 | 33.23 | 33.91 | 4,845,771 | +0.01(+0.03%) |
Jan 08, 2004 | 34.38 | 34.45 | 33.36 | 33.91 | 4,672,826 | -0.01(-0.03%) |
Jan 07, 2004 | 33.48 | 34.12 | 33.38 | 33.91 | 6,760,309 | +1.74(+5.42%) |
Jan 06, 2004 | 32.91 | 32.92 | 31.83 | 32.17 | 4,457,600 | -0.45(-1.38%) |
Jan 05, 2004 | 31.67 | 32.75 | 31.39 | 32.62 | 4,726,400 | +1.49(+4.79%) |
Jan 02, 2004 | 30.96 | 31.59 | 30.77 | 31.13 | 2,886,800 | +0.53(+1.73%) |
Dec 31, 2003 | 30.99 | 31.15 | 30.20 | 30.60 | 2,791,300 | -0.09(-0.29%) |
Dec 30, 2003 | 31.09 | 31.80 | 30.52 | 30.69 | 3,022,335 | -0.36(-1.14%) |
Dec 29, 2003 | 30.82 | 31.10 | 30.38 | 31.05 | 2,756,531 | +0.49(+1.59%) |
Dec 26, 2003 | 31.36 | 31.40 | 30.52 | 30.56 | 1,602,251 | -0.34(-1.10%) |
Dec 24, 2003 | 30.02 | 31.20 | 30.02 | 30.90 | 2,523,791 | +0.97(+3.26%) |
Dec 23, 2003 | 29.73 | 30.25 | 29.53 | 29.93 | 3,507,400 | +0.18(+0.59%) |
Dec 22, 2003 | 30.73 | 31.44 | 29.30 | 29.75 | 6,705,248 | -0.75(-2.44%) |
Dec 19, 2003 | 29.89 | 30.70 | 29.40 | 30.50 | 9,975,800 | +1.63(+5.65%) |
Dec 18, 2003 | 28.71 | 29.25 | 28.53 | 28.86 | 6,592,248 | +0.47(+1.66%) |
Dec 17, 2003 | 27.05 | 28.70 | 26.60 | 28.39 | 11,588,131 | +0.77(+2.79%) |
Dec 16, 2003 | 30.30 | 30.50 | 26.86 | 27.62 | 19,587,320 | -2.80(-9.22%) |
Dec 15, 2003 | 32.06 | 32.23 | 30.38 | 30.43 | 5,961,030 | -0.71(-2.28%) |
Dec 12, 2003 | 31.80 | 31.87 | 30.86 | 31.14 | 4,728,678 | -0.27(-0.84%) |
Dec 11, 2003 | 30.27 | 32.05 | 30.27 | 31.41 | 10,022,547 | +1.24(+4.11%) |
Dec 10, 2003 | 30.65 | 30.70 | 29.27 | 30.16 | 12,713,411 | -0.23(-0.77%) |
Dec 09, 2003 | 33.55 | 33.69 | 29.95 | 30.40 | 10,469,913 | -2.77(-8.35%) |
Dec 08, 2003 | 32.66 | 33.28 | 32.20 | 33.17 | 7,537,984 | +1.00(+3.09%) |
Dec 05, 2003 | 34.20 | 33.59 | 31.91 | 32.17 | 8,961,249 | -2.03(-5.93%) |
Dec 04, 2003 | 36.24 | 36.73 | 32.83 | 34.20 | 17,635,778 | -1.75(-4.85%) |
Dec 03, 2003 | 39.69 | 39.73 | 35.84 | 35.95 | 8,879,270 | -3.15(-8.07%) |
Dec 02, 2003 | 39.45 | 40.03 | 38.95 | 39.10 | 3,946,990 | -0.43(-1.08%) |
Dec 01, 2003 | 40.80 | 40.90 | 39.26 | 39.53 | 4,272,191 | -0.88(-2.18%) |
Nov 28, 2003 | 39.73 | 40.56 | 39.73 | 40.41 | 795,623 | +0.51(+1.28%) |
Nov 26, 2003 | 39.97 | 40.04 | 38.72 | 39.90 | 3,095,454 | +0.41(+1.05%) |
Nov 25, 2003 | 39.98 | 40.75 | 39.28 | 39.48 | 3,779,390 | -0.44(-1.10%) |
Nov 24, 2003 | 38.92 | 40.00 | 38.55 | 39.92 | 3,294,408 | +1.60(+4.19%) |
Nov 21, 2003 | 38.48 | 38.95 | 37.83 | 38.32 | 3,660,179 | -0.16(-0.43%) |
Nov 20, 2003 | 39.09 | 40.16 | 38.42 | 38.48 | 4,699,892 | -0.60(-1.54%) |
Nov 19, 2003 | 39.38 | 39.66 | 38.30 | 39.09 | 4,534,966 | -0.11(-0.28%) |
Nov 18, 2003 | 39.83 | 40.78 | 39.12 | 39.20 | 4,603,260 | -0.26(-0.66%) |
Nov 17, 2003 | 39.75 | 39.87 | 38.75 | 39.45 | 4,274,232 | -0.90(-2.22%) |
Nov 14, 2003 | 41.52 | 41.87 | 40.10 | 40.35 | 3,711,355 | -1.14(-2.76%) |
Nov 13, 2003 | 42.23 | 42.52 | 41.26 | 41.49 | 3,637,446 | -1.00(-2.35%) |
Nov 12, 2003 | 41.05 | 42.52 | 40.99 | 42.49 | 5,362,108 | +1.70(+4.15%) |
Nov 11, 2003 | 40.89 | 41.41 | 40.62 | 40.80 | 2,786,311 | -0.51(-1.23%) |
Nov 10, 2003 | 42.33 | 42.38 | 41.25 | 41.31 | 2,871,684 | -1.08(-2.54%) |
Nov 07, 2003 | 43.00 | 43.15 | 42.10 | 42.39 | 3,455,763 | +0.05(+0.12%) |
Nov 06, 2003 | 42.52 | 42.73 | 41.53 | 42.34 | 2,957,387 | -0.12(-0.27%) |
Nov 05, 2003 | 40.44 | 42.45 | 40.36 | 42.45 | 5,183,958 | +2.12(+5.24%) |
Nov 04, 2003 | 39.88 | 40.95 | 39.76 | 40.34 | 2,181,993 | +0.02(+0.04%) |
Nov 03, 2003 | 40.00 | 40.68 | 39.63 | 40.32 | 3,024,972 | +0.02(+0.05%) |
Oct 31, 2003 | 40.09 | 40.50 | 39.33 | 40.30 | 2,667,891 | +0.06(+0.15%) |
Oct 30, 2003 | 40.69 | 41.25 | 40.19 | 40.24 | 2,420,614 | -0.45(-1.11%) |
Oct 29, 2003 | 40.25 | 40.97 | 40.10 | 40.69 | 2,732,170 | +0.27(+0.66%) |
Oct 28, 2003 | 39.40 | 40.47 | 39.10 | 40.42 | 3,437,954 | +1.45(+3.72%) |
Oct 27, 2003 | 38.55 | 39.26 | 38.50 | 38.98 | 2,975,500 | +0.83(+2.16%) |
Oct 24, 2003 | 37.60 | 38.59 | 37.08 | 38.15 | 3,954,300 | +0.00(+0.00%) |
Oct 23, 2003 | 36.51 | 38.42 | 35.67 | 38.15 | 4,817,700 | +1.05(+2.84%) |
Oct 22, 2003 | 38.62 | 38.75 | 36.80 | 37.09 | 3,685,600 | -1.81(-4.65%) |
Oct 21, 2003 | 39.13 | 39.23 | 38.41 | 38.91 | 2,587,257 | +0.12(+0.32%) |
Oct 20, 2003 | 37.45 | 38.93 | 36.58 | 38.78 | 5,385,802 | +1.44(+3.86%) |
Oct 17, 2003 | 38.66 | 39.00 | 37.29 | 37.34 | 4,317,047 | -1.59(-4.08%) |
Oct 16, 2003 | 39.33 | 39.36 | 38.63 | 38.93 | 3,373,373 | -0.40(-1.00%) |
Oct 15, 2003 | 40.02 | 40.88 | 39.10 | 39.33 | 10,726,216 | +1.61(+4.26%) |
Oct 14, 2003 | 37.08 | 37.75 | 36.45 | 37.72 | 3,387,535 | +0.81(+2.21%) |
Oct 13, 2003 | 36.30 | 37.07 | 36.05 | 36.91 | 2,443,323 | +0.43(+1.18%) |
Oct 10, 2003 | 35.99 | 36.48 | 35.55 | 36.48 | 2,932,185 | +0.73(+2.06%) |
Oct 09, 2003 | 35.90 | 36.88 | 35.52 | 35.74 | 3,361,875 | +0.18(+0.51%) |
Oct 08, 2003 | 36.34 | 36.51 | 35.30 | 35.56 | 3,258,895 | -0.64(-1.78%) |
Oct 07, 2003 | 35.68 | 36.24 | 35.28 | 36.20 | 2,931,259 | +0.36(+1.02%) |
Oct 06, 2003 | 35.65 | 36.24 | 35.56 | 35.84 | 2,511,164 | +0.25(+0.70%) |
Oct 03, 2003 | 34.50 | 36.04 | 34.35 | 35.59 | 5,767,621 | +1.88(+5.58%) |
Oct 02, 2003 | 32.91 | 33.83 | 32.66 | 33.71 | 3,865,484 | +0.66(+1.98%) |
Oct 01, 2003 | 32.13 | 33.05 | 31.88 | 33.05 | 4,311,335 | +1.20(+3.75%) |
Sep 30, 2003 | 31.88 | 32.24 | 31.43 | 31.86 | 3,527,245 | -0.23(-0.70%) |
Sep 29, 2003 | 32.12 | 32.58 | 31.50 | 32.09 | 4,366,914 | +0.22(+0.69%) |
Sep 26, 2003 | 32.67 | 32.70 | 31.77 | 31.86 | 4,475,988 | -0.77(-2.34%) |
Sep 25, 2003 | 32.63 | 33.25 | 32.24 | 32.63 | 10,138,369 | -0.32(-0.99%) |
Sep 24, 2003 | 33.12 | 34.08 | 32.95 | 32.95 | 5,545,523 | -0.17(-0.51%) |
Sep 23, 2003 | 32.67 | 33.34 | 32.42 | 33.12 | 3,579,135 | +0.33(+0.99%) |
Sep 22, 2003 | 32.58 | 33.03 | 32.51 | 32.80 | 3,086,047 | -0.58(-1.72%) |
Sep 19, 2003 | 33.12 | 33.50 | 32.58 | 33.38 | 3,185,264 | +0.14(+0.43%) |
Sep 18, 2003 | 32.09 | 33.43 | 31.60 | 33.23 | 3,785,534 | +1.02(+3.15%) |
Sep 17, 2003 | 31.59 | 32.34 | 31.30 | 32.22 | 2,974,876 | +0.60(+1.90%) |
Sep 16, 2003 | 30.73 | 31.61 | 30.71 | 31.61 | 2,763,436 | +1.03(+3.37%) |
Sep 15, 2003 | 30.77 | 31.39 | 30.38 | 30.59 | 4,076,200 | -1.22(-3.84%) |
Sep 12, 2003 | 30.90 | 31.86 | 30.68 | 31.80 | 2,645,200 | +0.68(+2.18%) |
Sep 11, 2003 | 30.57 | 31.59 | 30.36 | 31.12 | 3,589,900 | +0.57(+1.88%) |
Sep 10, 2003 | 31.52 | 31.57 | 30.54 | 30.55 | 2,965,100 | -1.18(-3.73%) |
Sep 09, 2003 | 31.85 | 32.26 | 31.45 | 31.73 | 2,423,600 | -0.24(-0.75%) |
Sep 08, 2003 | 32.10 | 32.51 | 31.57 | 31.98 | 3,056,300 | -0.02(-0.06%) |
Sep 05, 2003 | 31.38 | 32.55 | 31.07 | 32.00 | 4,478,400 | +0.47(+1.49%) |
Sep 04, 2003 | 30.61 | 31.57 | 30.16 | 31.52 | 2,824,500 | +0.92(+3.01%) |
Sep 03, 2003 | 30.30 | 31.14 | 29.89 | 30.61 | 3,602,200 | +0.50(+1.64%) |