Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 41.43 | 41.80 | 41.26 | 41.80 | 1,246,964 | +0.36(+0.87%) |
Aug 30, 2004 | 41.74 | 41.79 | 41.39 | 41.44 | 1,265,641 | -0.41(-0.97%) |
Aug 27, 2004 | 41.62 | 41.91 | 41.58 | 41.84 | 642,556 | +0.35(+0.84%) |
Aug 26, 2004 | 41.60 | 41.69 | 41.47 | 41.49 | 617,919 | -0.13(-0.31%) |
Aug 25, 2004 | 41.45 | 41.71 | 41.14 | 41.62 | 1,066,953 | +0.28(+0.68%) |
Aug 24, 2004 | 41.40 | 41.52 | 41.17 | 41.34 | 882,571 | +0.08(+0.20%) |
Aug 23, 2004 | 41.57 | 41.66 | 41.14 | 41.26 | 968,404 | -0.15(-0.36%) |
Aug 20, 2004 | 40.82 | 41.53 | 40.77 | 41.41 | 907,208 | +0.68(+1.67%) |
Aug 19, 2004 | 40.96 | 41.11 | 40.67 | 40.73 | 666,796 | -0.39(-0.95%) |
Aug 18, 2004 | 40.21 | 41.12 | 40.18 | 41.12 | 1,327,632 | +0.72(+1.78%) |
Aug 17, 2004 | 40.57 | 40.64 | 40.30 | 40.40 | 944,959 | +0.14(+0.34%) |
Aug 16, 2004 | 39.70 | 40.35 | 39.70 | 40.26 | 767,729 | +0.63(+1.59%) |
Aug 13, 2004 | 39.62 | 39.83 | 39.40 | 39.63 | 330,616 | +0.05(+0.12%) |
Aug 12, 2004 | 39.84 | 39.93 | 39.43 | 39.59 | 863,099 | -0.54(-1.34%) |
Aug 11, 2004 | 39.91 | 40.24 | 39.53 | 40.13 | 1,078,477 | -0.05(-0.13%) |
Aug 10, 2004 | 39.61 | 40.35 | 39.61 | 40.18 | 2,094,964 | +0.62(+1.57%) |
Aug 09, 2004 | 39.65 | 39.79 | 39.44 | 39.56 | 441,086 | -0.12(-0.29%) |
Aug 06, 2004 | 39.46 | 40.10 | 39.46 | 39.67 | 1,625,266 | -0.59(-1.47%) |
Aug 05, 2004 | 41.04 | 41.04 | 40.21 | 40.26 | 1,389,622 | -0.72(-1.76%) |
Aug 04, 2004 | 40.82 | 41.31 | 40.54 | 40.98 | 627,456 | +0.03(+0.07%) |
Aug 03, 2004 | 41.27 | 41.34 | 40.96 | 40.96 | 571,028 | -0.51(-1.24%) |
Aug 02, 2004 | 41.16 | 41.47 | 40.85 | 41.47 | 1,222,724 | +0.17(+0.42%) |
Jul 30, 2004 | 41.22 | 41.43 | 41.09 | 41.30 | 1,827,928 | -0.05(-0.13%) |
Jul 29, 2004 | 41.01 | 41.35 | 40.89 | 41.35 | 773,690 | +0.42(+1.03%) |
Jul 28, 2004 | 40.79 | 41.09 | 40.34 | 40.93 | 1,983,699 | -0.04(-0.10%) |
Jul 27, 2004 | 40.36 | 41.00 | 40.36 | 40.97 | 948,535 | +0.68(+1.69%) |
Jul 26, 2004 | 40.64 | 40.79 | 40.06 | 40.29 | 865,881 | -0.33(-0.81%) |
Jul 23, 2004 | 40.94 | 41.02 | 40.59 | 40.62 | 1,669,375 | -0.45(-1.10%) |
Jul 22, 2004 | 41.14 | 41.31 | 40.58 | 41.07 | 1,635,995 | -0.14(-0.34%) |
Jul 21, 2004 | 42.35 | 42.38 | 41.21 | 41.21 | 1,405,517 | -1.10(-2.59%) |
Jul 20, 2004 | 41.67 | 42.31 | 41.67 | 42.31 | 340,948 | +0.58(+1.40%) |
Jul 19, 2004 | 41.59 | 41.83 | 41.37 | 41.72 | 1,029,600 | +0.17(+0.41%) |
Jul 16, 2004 | 42.06 | 42.10 | 41.46 | 41.55 | 923,501 | -0.28(-0.68%) |
Jul 15, 2004 | 41.80 | 42.14 | 41.79 | 41.84 | 1,043,111 | +0.13(+0.30%) |
Jul 14, 2004 | 41.62 | 42.20 | 41.62 | 41.71 | 463,737 | -0.18(-0.43%) |
Jul 13, 2004 | 41.93 | 42.09 | 41.89 | 41.89 | 1,091,193 | +0.02(+0.04%) |
Jul 12, 2004 | 41.85 | 42.09 | 41.55 | 41.87 | 571,028 | -0.03(-0.07%) |
Jul 09, 2004 | 41.79 | 41.93 | 41.65 | 41.90 | 966,417 | +0.21(+0.49%) |
Jul 08, 2004 | 42.30 | 42.43 | 41.62 | 41.70 | 498,309 | -0.72(-1.70%) |
Jul 07, 2004 | 42.46 | 42.69 | 42.37 | 42.42 | 798,327 | -0.03(-0.08%) |
Jul 06, 2004 | 42.78 | 42.83 | 42.31 | 42.45 | 1,496,119 | -0.48(-1.11%) |
Jul 02, 2004 | 42.90 | 42.96 | 42.64 | 42.93 | 627,853 | +0.09(+0.20%) |
Jul 01, 2004 | 43.40 | 43.42 | 42.73 | 42.84 | 1,997,607 | -0.52(-1.19%) |
Jun 30, 2004 | 43.12 | 43.36 | 43.02 | 43.36 | 1,082,451 | +0.31(+0.72%) |
Jun 29, 2004 | 42.86 | 43.24 | 42.86 | 43.05 | 953,701 | +0.25(+0.58%) |
Jun 28, 2004 | 42.88 | 43.09 | 42.72 | 42.80 | 524,138 | -0.00(-0.01%) |
Jun 25, 2004 | 42.30 | 42.81 | 42.30 | 42.81 | 539,238 | +0.28(+0.65%) |
Jun 24, 2004 | 42.71 | 42.86 | 42.48 | 42.53 | 591,692 | -0.13(-0.30%) |
Jun 23, 2004 | 41.99 | 42.75 | 41.95 | 42.65 | 346,511 | +0.63(+1.50%) |
Jun 22, 2004 | 41.85 | 42.08 | 41.47 | 42.03 | 858,331 | +0.20(+0.49%) |
Jun 21, 2004 | 41.91 | 42.13 | 41.74 | 41.82 | 436,318 | -0.03(-0.08%) |
Jun 18, 2004 | 41.70 | 42.02 | 41.65 | 41.85 | 890,518 | +0.13(+0.31%) |
Jun 17, 2004 | 41.67 | 41.90 | 41.39 | 41.72 | 239,220 | +0.00(+0.00%) |
Jun 16, 2004 | 41.57 | 41.75 | 41.47 | 41.72 | 405,720 | +0.15(+0.36%) |
Jun 15, 2004 | 41.17 | 41.75 | 41.11 | 41.57 | 488,374 | +0.70(+1.71%) |
Jun 14, 2004 | 41.51 | 41.62 | 40.83 | 40.88 | 437,510 | -0.84(-2.01%) |
Jun 10, 2004 | 41.73 | 41.82 | 41.56 | 41.71 | 418,436 | +0.17(+0.40%) |
Jun 09, 2004 | 42.13 | 42.26 | 41.52 | 41.55 | 645,338 | -0.63(-1.49%) |
Jun 08, 2004 | 42.06 | 42.21 | 42.03 | 42.17 | 1,421,810 | +0.02(+0.04%) |
Jun 07, 2004 | 41.62 | 42.21 | 41.45 | 42.16 | 471,684 | +0.80(+1.94%) |
Jun 04, 2004 | 41.32 | 41.62 | 41.12 | 41.36 | 300,813 | +0.43(+1.04%) |
Jun 03, 2004 | 41.52 | 41.52 | 40.93 | 40.93 | 1,485,787 | -0.81(-1.93%) |
Jun 02, 2004 | 41.85 | 41.89 | 41.49 | 41.74 | 408,104 | +0.01(+0.03%) |
Jun 01, 2004 | 41.31 | 41.72 | 41.21 | 41.72 | 619,111 | +0.31(+0.75%) |
May 28, 2004 | 41.30 | 41.61 | 41.21 | 41.41 | 363,201 | +0.14(+0.34%) |
May 27, 2004 | 41.31 | 41.63 | 41.04 | 41.27 | 1,718,252 | +0.02(+0.04%) |
May 26, 2004 | 41.06 | 41.27 | 40.82 | 41.26 | 900,055 | +0.19(+0.46%) |
May 25, 2004 | 40.20 | 41.18 | 40.14 | 41.07 | 1,182,590 | +0.83(+2.06%) |
May 24, 2004 | 40.20 | 40.29 | 39.87 | 40.24 | 639,774 | +0.52(+1.31%) |
May 21, 2004 | 39.42 | 39.84 | 39.40 | 39.72 | 806,672 | +0.38(+0.97%) |
May 20, 2004 | 39.38 | 39.51 | 39.13 | 39.34 | 534,867 | +0.12(+0.30%) |
May 19, 2004 | 39.84 | 40.21 | 39.17 | 39.22 | 612,355 | -0.24(-0.62%) |
May 18, 2004 | 39.03 | 39.48 | 39.03 | 39.46 | 372,341 | +0.46(+1.18%) |
May 17, 2004 | 38.69 | 39.32 | 38.57 | 39.00 | 703,354 | -0.42(-1.06%) |
May 14, 2004 | 39.51 | 39.94 | 39.19 | 39.42 | 517,780 | -0.09(-0.22%) |
May 13, 2004 | 39.80 | 40.01 | 39.44 | 39.51 | 1,246,567 | -0.40(-1.01%) |
May 12, 2004 | 39.68 | 39.91 | 38.78 | 39.91 | 1,065,364 | +0.18(+0.44%) |
May 11, 2004 | 39.17 | 39.79 | 39.16 | 39.74 | 1,258,886 | +0.80(+2.06%) |
May 10, 2004 | 39.44 | 39.58 | 38.67 | 38.93 | 2,002,773 | -0.76(-1.91%) |
May 07, 2004 | 40.57 | 41.08 | 39.69 | 39.69 | 1,536,651 | -1.16(-2.83%) |
May 06, 2004 | 41.09 | 41.16 | 40.35 | 40.85 | 1,591,489 | -0.50(-1.21%) |
May 05, 2004 | 41.47 | 41.70 | 41.35 | 41.35 | 773,293 | +0.00(+0.00%) |
May 04, 2004 | 41.12 | 41.96 | 41.11 | 41.35 | 2,458,960 | +0.18(+0.43%) |
May 03, 2004 | 40.77 | 41.33 | 40.71 | 41.17 | 1,588,707 | +0.45(+1.11%) |
Apr 30, 2004 | 41.42 | 41.47 | 40.72 | 40.72 | 3,302,589 | -0.49(-1.19%) |
Apr 29, 2004 | 42.03 | 42.19 | 41.00 | 41.21 | 1,111,459 | -0.64(-1.53%) |
Apr 28, 2004 | 42.76 | 42.76 | 41.85 | 41.85 | 543,212 | -1.00(-2.34%) |
Apr 27, 2004 | 42.82 | 43.13 | 42.62 | 42.85 | 1,101,922 | +0.13(+0.31%) |
Apr 26, 2004 | 42.93 | 43.16 | 42.55 | 42.72 | 427,178 | -0.12(-0.28%) |
Apr 23, 2004 | 43.18 | 43.18 | 42.50 | 42.84 | 454,200 | -0.24(-0.55%) |
Apr 22, 2004 | 42.30 | 43.31 | 42.30 | 43.07 | 646,530 | +0.67(+1.58%) |
Apr 21, 2004 | 41.90 | 42.40 | 41.59 | 42.40 | 1,008,142 | +0.51(+1.21%) |
Apr 20, 2004 | 42.71 | 43.10 | 41.70 | 41.90 | 1,228,288 | -0.75(-1.76%) |
Apr 19, 2004 | 42.39 | 42.77 | 42.11 | 42.65 | 942,972 | +0.20(+0.46%) |
Apr 16, 2004 | 42.23 | 42.69 | 41.93 | 42.45 | 598,050 | +0.40(+0.95%) |
Apr 15, 2004 | 42.13 | 42.40 | 41.79 | 42.06 | 786,009 | -0.11(-0.26%) |
Apr 14, 2004 | 42.17 | 42.48 | 41.72 | 42.16 | 2,180,002 | -0.14(-0.33%) |
Apr 13, 2004 | 43.38 | 43.47 | 42.21 | 42.30 | 1,533,472 | -0.96(-2.22%) |
Apr 12, 2004 | 43.36 | 43.65 | 43.17 | 43.26 | 1,264,846 | -0.03(-0.08%) |
Apr 08, 2004 | 43.81 | 43.90 | 43.29 | 43.30 | 1,007,744 | -0.34(-0.79%) |
Apr 07, 2004 | 43.40 | 43.82 | 43.13 | 43.64 | 846,012 | +0.12(+0.27%) |
Apr 06, 2004 | 43.79 | 43.79 | 43.36 | 43.52 | 866,278 | -0.40(-0.92%) |
Apr 05, 2004 | 44.00 | 44.04 | 43.62 | 43.93 | 1,080,861 | +0.01(+0.03%) |
Apr 02, 2004 | 44.15 | 44.19 | 43.77 | 43.91 | 1,312,134 | +0.48(+1.09%) |
Apr 01, 2004 | 43.03 | 43.53 | 43.03 | 43.44 | 532,483 | +0.37(+0.85%) |
Mar 31, 2004 | 42.97 | 43.16 | 42.68 | 43.07 | 1,004,963 | +0.10(+0.23%) |
Mar 30, 2004 | 42.54 | 42.97 | 42.53 | 42.97 | 549,967 | +0.49(+1.16%) |
Mar 29, 2004 | 42.04 | 42.53 | 42.03 | 42.48 | 729,581 | +0.70(+1.69%) |
Mar 26, 2004 | 41.67 | 42.01 | 41.56 | 41.77 | 566,657 | -0.05(-0.12%) |
Mar 25, 2004 | 41.27 | 41.83 | 41.15 | 41.82 | 587,718 | +0.78(+1.90%) |
Mar 24, 2004 | 41.27 | 41.37 | 40.89 | 41.04 | 783,227 | -0.29(-0.70%) |
Mar 23, 2004 | 41.23 | 41.59 | 41.06 | 41.33 | 696,202 | +0.24(+0.59%) |
Mar 22, 2004 | 41.50 | 41.59 | 40.97 | 41.09 | 989,068 | -0.61(-1.45%) |
Mar 19, 2004 | 42.04 | 42.17 | 41.57 | 41.70 | 1,006,552 | -0.24(-0.57%) |
Mar 18, 2004 | 42.18 | 42.24 | 41.58 | 41.94 | 1,171,066 | -0.25(-0.60%) |
Mar 17, 2004 | 41.80 | 42.35 | 41.69 | 42.19 | 1,065,364 | +0.58(+1.39%) |
Mar 16, 2004 | 41.77 | 41.96 | 41.20 | 41.61 | 1,647,122 | +0.10(+0.24%) |
Mar 15, 2004 | 42.38 | 42.39 | 41.45 | 41.51 | 834,886 | -1.11(-2.60%) |
Mar 12, 2004 | 41.74 | 42.63 | 41.61 | 42.62 | 1,687,654 | +1.17(+2.82%) |
Mar 11, 2004 | 41.81 | 42.49 | 41.45 | 41.45 | 904,824 | -0.44(-1.05%) |
Mar 10, 2004 | 42.91 | 43.10 | 41.89 | 41.89 | 548,775 | -1.01(-2.35%) |
Mar 09, 2004 | 43.10 | 43.27 | 42.74 | 42.89 | 586,129 | -0.23(-0.53%) |
Mar 08, 2004 | 43.69 | 43.83 | 43.12 | 43.12 | 584,936 | -0.41(-0.95%) |
Mar 05, 2004 | 43.30 | 43.86 | 43.21 | 43.54 | 621,098 | -0.01(-0.02%) |
Mar 04, 2004 | 43.07 | 43.54 | 42.86 | 43.54 | 603,216 | +0.48(+1.10%) |
Mar 03, 2004 | 42.93 | 43.21 | 42.59 | 43.07 | 931,051 | +0.04(+0.08%) |
Mar 02, 2004 | 43.16 | 43.36 | 42.96 | 43.03 | 729,184 | -0.21(-0.49%) |
Mar 01, 2004 | 42.77 | 43.28 | 42.69 | 43.25 | 379,891 | +0.57(+1.33%) |
Feb 27, 2004 | 42.45 | 42.79 | 42.36 | 42.68 | 445,060 | +0.24(+0.56%) |
Feb 26, 2004 | 42.01 | 42.49 | 41.94 | 42.44 | 1,317,300 | +0.25(+0.60%) |
Feb 25, 2004 | 41.81 | 42.19 | 41.62 | 42.19 | 532,086 | +0.40(+0.96%) |
Feb 24, 2004 | 41.60 | 42.08 | 41.37 | 41.79 | 1,294,252 | +0.15(+0.36%) |
Feb 23, 2004 | 42.09 | 42.15 | 41.50 | 41.64 | 1,817,198 | -0.37(-0.87%) |
Feb 20, 2004 | 42.26 | 42.34 | 41.70 | 42.00 | 1,083,643 | -0.09(-0.20%) |
Feb 19, 2004 | 42.89 | 43.01 | 42.09 | 42.09 | 653,285 | -0.65(-1.53%) |
Feb 18, 2004 | 43.03 | 43.12 | 42.62 | 42.74 | 472,877 | -0.28(-0.66%) |
Feb 17, 2004 | 42.47 | 43.03 | 42.44 | 43.03 | 367,969 | +0.72(+1.71%) |
Feb 13, 2004 | 42.86 | 43.03 | 42.28 | 42.30 | 501,488 | -0.48(-1.12%) |
Feb 12, 2004 | 43.08 | 43.18 | 42.78 | 42.78 | 294,852 | -0.24(-0.56%) |
Feb 11, 2004 | 42.83 | 43.10 | 42.61 | 43.02 | 584,936 | +0.19(+0.44%) |
Feb 10, 2004 | 42.28 | 42.83 | 42.15 | 42.83 | 1,347,103 | +0.59(+1.40%) |
Feb 09, 2004 | 42.17 | 42.47 | 42.14 | 42.24 | 308,760 | +0.05(+0.12%) |
Feb 06, 2004 | 41.33 | 42.27 | 41.24 | 42.19 | 884,558 | +0.92(+2.23%) |
Feb 05, 2004 | 40.93 | 41.33 | 40.90 | 41.27 | 661,233 | +0.40(+0.98%) |
Feb 04, 2004 | 41.55 | 41.55 | 40.79 | 40.87 | 1,442,871 | -0.86(-2.05%) |
Feb 03, 2004 | 41.70 | 42.00 | 41.60 | 41.72 | 276,970 | -0.11(-0.27%) |
Feb 02, 2004 | 41.84 | 42.16 | 41.50 | 41.84 | 1,445,652 | +0.09(+0.21%) |
Jan 30, 2004 | 41.85 | 42.08 | 41.58 | 41.75 | 847,999 | -0.12(-0.29%) |
Jan 29, 2004 | 42.20 | 42.25 | 41.42 | 41.87 | 2,940,977 | -0.26(-0.61%) |
Jan 28, 2004 | 42.97 | 42.98 | 41.92 | 42.13 | 1,078,874 | -0.65(-1.53%) |
Jan 27, 2004 | 43.17 | 43.17 | 42.70 | 42.78 | 1,766,732 | -0.40(-0.93%) |
Jan 26, 2004 | 42.79 | 43.18 | 42.52 | 43.18 | 639,377 | +0.40(+0.94%) |
Jan 23, 2004 | 42.60 | 42.87 | 42.35 | 42.78 | 1,277,960 | +0.25(+0.60%) |
Jan 22, 2004 | 42.94 | 43.04 | 42.52 | 42.53 | 428,370 | -0.23(-0.54%) |
Jan 21, 2004 | 42.72 | 42.91 | 42.40 | 42.76 | 1,774,679 | -0.01(-0.03%) |
Jan 20, 2004 | 42.42 | 42.77 | 42.16 | 42.77 | 460,955 | +0.43(+1.01%) |
Jan 16, 2004 | 42.35 | 42.44 | 42.19 | 42.34 | 412,475 | +0.21(+0.50%) |
Jan 15, 2004 | 42.18 | 42.26 | 41.72 | 42.13 | 975,954 | -0.10(-0.23%) |
Jan 14, 2004 | 41.94 | 42.22 | 41.79 | 42.22 | 1,003,373 | +0.46(+1.11%) |
Jan 13, 2004 | 41.84 | 41.85 | 41.27 | 41.76 | 644,145 | -0.07(-0.16%) |
Jan 12, 2004 | 41.51 | 41.83 | 41.30 | 41.83 | 939,793 | +0.44(+1.07%) |
Jan 09, 2004 | 41.52 | 41.81 | 41.35 | 41.38 | 851,178 | -0.24(-0.57%) |
Jan 08, 2004 | 41.35 | 41.71 | 41.32 | 41.62 | 373,135 | +0.27(+0.65%) |
Jan 07, 2004 | 41.08 | 41.35 | 40.93 | 41.35 | 531,688 | +0.33(+0.82%) |
Jan 06, 2004 | 41.21 | 41.34 | 41.02 | 41.02 | 631,827 | -0.13(-0.31%) |
Jan 05, 2004 | 40.99 | 41.25 | 40.89 | 41.14 | 1,181,795 | +0.38(+0.93%) |
Jan 02, 2004 | 40.60 | 41.08 | 40.51 | 40.77 | 570,234 | +0.40(+0.99%) |
Dec 31, 2003 | 41.16 | 41.21 | 40.36 | 40.36 | 815,017 | -0.70(-1.72%) |
Dec 30, 2003 | 40.99 | 41.18 | 40.87 | 41.07 | 505,461 | +0.06(+0.15%) |
Dec 29, 2003 | 40.58 | 41.01 | 40.58 | 41.01 | 2,672,748 | +0.55(+1.35%) |
Dec 26, 2003 | 40.29 | 40.46 | 40.27 | 40.46 | 272,997 | +0.27(+0.68%) |
Dec 24, 2003 | 40.30 | 40.35 | 40.14 | 40.19 | 949,727 | -0.10(-0.26%) |
Dec 23, 2003 | 39.99 | 40.29 | 39.95 | 40.29 | 1,072,119 | +0.19(+0.48%) |
Dec 22, 2003 | 39.63 | 40.10 | 39.63 | 40.10 | 326,642 | +0.36(+0.92%) |
Dec 19, 2003 | 39.68 | 39.76 | 39.44 | 39.74 | 695,804 | +0.06(+0.16%) |
Dec 18, 2003 | 39.26 | 39.85 | 39.13 | 39.67 | 763,358 | +0.39(+0.99%) |
Dec 17, 2003 | 39.05 | 39.32 | 38.88 | 39.28 | 778,458 | +0.00(+0.00%) |
Dec 16, 2003 | 38.94 | 39.31 | 38.54 | 39.28 | 485,990 | +0.40(+1.04%) |
Dec 15, 2003 | 40.14 | 40.14 | 38.88 | 38.88 | 2,078,672 | -0.67(-1.69%) |
Dec 12, 2003 | 39.54 | 39.63 | 39.22 | 39.55 | 1,286,702 | +0.01(+0.03%) |
Dec 11, 2003 | 38.69 | 39.54 | 38.62 | 39.54 | 1,096,756 | +0.86(+2.22%) |
Dec 10, 2003 | 38.92 | 38.97 | 38.44 | 38.68 | 634,608 | -0.26(-0.68%) |
Dec 09, 2003 | 39.60 | 39.62 | 38.89 | 38.94 | 1,119,804 | -0.59(-1.50%) |
Dec 08, 2003 | 39.41 | 39.53 | 39.13 | 39.53 | 358,432 | +0.41(+1.04%) |
Dec 05, 2003 | 39.26 | 39.30 | 38.98 | 39.13 | 639,774 | -0.24(-0.61%) |
Dec 04, 2003 | 39.31 | 39.38 | 38.91 | 39.37 | 1,041,918 | +0.11(+0.28%) |
Dec 03, 2003 | 39.95 | 39.97 | 39.26 | 39.26 | 710,507 | -0.42(-1.05%) |
Dec 02, 2003 | 40.00 | 40.02 | 39.66 | 39.67 | 1,125,765 | -0.21(-0.53%) |
Dec 01, 2003 | 39.56 | 39.90 | 39.52 | 39.88 | 643,748 | +0.53(+1.34%) |
Nov 28, 2003 | 39.28 | 39.44 | 39.23 | 39.36 | 369,559 | +0.05(+0.13%) |
Nov 26, 2003 | 39.08 | 39.46 | 38.91 | 39.31 | 884,160 | +0.23(+0.58%) |
Nov 25, 2003 | 38.88 | 39.19 | 38.74 | 39.08 | 833,694 | +0.22(+0.56%) |
Nov 24, 2003 | 38.38 | 38.86 | 38.38 | 38.86 | 1,024,831 | +0.91(+2.41%) |
Nov 21, 2003 | 37.52 | 37.87 | 37.75 | 37.95 | 736,337 | +0.43(+1.14%) |
Nov 20, 2003 | 37.76 | 38.02 | 37.55 | 37.52 | 780,843 | -0.40(-1.06%) |
Nov 19, 2003 | 37.62 | 38.02 | 37.45 | 37.92 | 714,878 | +0.38(+1.01%) |
Nov 18, 2003 | 38.04 | 38.22 | 37.50 | 37.55 | 1,476,250 | -0.31(-0.81%) |
Nov 17, 2003 | 37.63 | 37.89 | 37.51 | 37.85 | 770,114 | -0.31(-0.81%) |
Nov 14, 2003 | 38.84 | 39.11 | 38.16 | 38.16 | 593,679 | -0.62(-1.59%) |
Nov 13, 2003 | 38.68 | 38.88 | 38.57 | 38.78 | 1,359,422 | -0.05(-0.12%) |
Nov 12, 2003 | 38.07 | 38.83 | 38.07 | 38.83 | 1,440,486 | +0.75(+1.98%) |
Nov 11, 2003 | 38.26 | 38.35 | 37.91 | 38.07 | 858,331 | -0.19(-0.51%) |
Nov 10, 2003 | 38.91 | 38.91 | 38.31 | 38.27 | 1,184,576 | -0.61(-1.58%) |
Nov 07, 2003 | 39.13 | 39.17 | 38.94 | 38.88 | 813,427 | -0.12(-0.32%) |
Nov 06, 2003 | 38.63 | 39.00 | 38.46 | 39.00 | 1,225,506 | +0.35(+0.90%) |
Nov 05, 2003 | 38.50 | 38.69 | 38.10 | 38.65 | 553,941 | +0.05(+0.13%) |
Nov 04, 2003 | 38.50 | 38.71 | 38.50 | 38.60 | 715,673 | +0.12(+0.31%) |
Nov 03, 2003 | 38.14 | 38.48 | 37.96 | 38.48 | 1,594,227 | +0.71(+1.88%) |
Oct 31, 2003 | 38.25 | 38.25 | 37.77 | 37.77 | 695,407 | -0.37(-0.96%) |
Oct 30, 2003 | 37.97 | 38.31 | 37.79 | 38.14 | 1,463,931 | +0.17(+0.44%) |
Oct 29, 2003 | 37.57 | 38.04 | 37.56 | 37.97 | 454,200 | +0.34(+0.91%) |
Oct 28, 2003 | 37.04 | 37.63 | 37.04 | 37.63 | 503,872 | +0.59(+1.59%) |
Oct 27, 2003 | 36.59 | 37.06 | 36.59 | 37.04 | 388,633 | +0.52(+1.41%) |
Oct 24, 2003 | 36.43 | 36.56 | 36.14 | 36.53 | 387,441 | -0.09(-0.24%) |
Oct 23, 2003 | 36.77 | 36.90 | 36.33 | 36.62 | 1,197,292 | -0.21(-0.58%) |
Oct 22, 2003 | 37.24 | 37.32 | 36.69 | 36.83 | 795,546 | -0.70(-1.86%) |
Oct 21, 2003 | 37.50 | 37.67 | 37.37 | 37.53 | 174,050 | +0.08(+0.20%) |
Oct 20, 2003 | 37.41 | 37.44 | 37.27 | 37.45 | 242,001 | +0.21(+0.56%) |
Oct 17, 2003 | 37.94 | 38.01 | 37.24 | 37.24 | 1,907,800 | -0.63(-1.66%) |
Oct 16, 2003 | 37.65 | 37.91 | 37.62 | 37.87 | 309,555 | +0.16(+0.43%) |
Oct 15, 2003 | 38.14 | 38.16 | 37.67 | 37.71 | 990,657 | -0.31(-0.83%) |
Oct 14, 2003 | 37.66 | 37.95 | 37.66 | 38.02 | 394,594 | +0.34(+0.92%) |
Oct 13, 2003 | 37.60 | 37.86 | 37.52 | 37.68 | 648,119 | +0.54(+1.44%) |
Oct 10, 2003 | 37.32 | 37.32 | 37.02 | 37.14 | 555,133 | +0.06(+0.17%) |
Oct 09, 2003 | 37.37 | 37.56 | 36.92 | 37.08 | 813,030 | +0.23(+0.61%) |
Oct 08, 2003 | 37.13 | 37.17 | 36.78 | 36.85 | 902,042 | -0.38(-1.01%) |
Oct 07, 2003 | 36.90 | 37.23 | 36.72 | 37.23 | 531,291 | +0.21(+0.58%) |
Oct 06, 2003 | 36.74 | 37.02 | 36.54 | 37.02 | 464,134 | +0.40(+1.10%) |
Oct 03, 2003 | 36.49 | 36.78 | 36.43 | 36.62 | 681,896 | +0.48(+1.32%) |
Oct 02, 2003 | 36.07 | 36.22 | 35.94 | 36.14 | 441,484 | +0.23(+0.63%) |
Oct 01, 2003 | 34.99 | 36.01 | 34.99 | 35.91 | 1,694,012 | +1.04(+2.99%) |
Sep 30, 2003 | 35.23 | 35.23 | 35.12 | 34.87 | 906,811 | -0.41(-1.17%) |
Sep 29, 2003 | 34.85 | 35.28 | 34.48 | 35.28 | 2,782,821 | +0.53(+1.52%) |
Sep 26, 2003 | 35.22 | 35.22 | 34.75 | 34.75 | 1,024,434 | -0.43(-1.23%) |
Sep 25, 2003 | 36.21 | 36.21 | 35.19 | 35.19 | 590,102 | -0.89(-2.46%) |
Sep 24, 2003 | 36.70 | 36.70 | 36.04 | 36.07 | 520,164 | -0.62(-1.68%) |
Sep 23, 2003 | 36.33 | 36.75 | 36.33 | 36.69 | 254,320 | +0.36(+1.00%) |
Sep 22, 2003 | 36.70 | 36.59 | 36.23 | 36.33 | 565,862 | -0.37(-1.02%) |
Sep 19, 2003 | 36.62 | 36.84 | 36.58 | 36.70 | 203,456 | +0.02(+0.06%) |
Sep 18, 2003 | 36.40 | 36.64 | 36.40 | 36.68 | 248,757 | +0.31(+0.86%) |
Sep 17, 2003 | 36.26 | 36.49 | 36.26 | 36.37 | 275,381 | -0.10(-0.27%) |
Sep 16, 2003 | 35.93 | 36.49 | 36.10 | 36.46 | 279,355 | +0.48(+1.33%) |
Sep 15, 2003 | 36.17 | 36.32 | 35.93 | 35.99 | 381,083 | -0.16(-0.44%) |
Sep 12, 2003 | 35.90 | 36.19 | 35.62 | 36.14 | 414,065 | +0.08(+0.23%) |
Sep 11, 2003 | 35.58 | 36.16 | 35.58 | 36.06 | 671,564 | +0.43(+1.20%) |
Sep 10, 2003 | 36.15 | 36.15 | 35.62 | 35.63 | 388,236 | -0.67(-1.84%) |
Sep 09, 2003 | 36.67 | 36.67 | 36.24 | 36.30 | 344,922 | -0.36(-1.00%) |
Sep 08, 2003 | 36.30 | 36.74 | 36.20 | 36.67 | 995,823 | +0.53(+1.46%) |
Sep 05, 2003 | 36.41 | 36.62 | 36.07 | 36.14 | 840,052 | -0.31(-0.86%) |
Sep 04, 2003 | 36.47 | 36.53 | 36.23 | 36.45 | 912,771 | +0.04(+0.11%) |
Sep 03, 2003 | 36.30 | 36.50 | 36.15 | 36.41 | 1,284,715 | +0.22(+0.60%) |