Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.00 | 46.17 | 45.82 | 46.17 | 66,803 | +0.27(+0.59%) |
Aug 30, 2004 | 46.42 | 46.42 | 45.90 | 45.90 | 47,716 | -0.57(-1.23%) |
Aug 27, 2004 | 46.13 | 46.59 | 46.13 | 46.47 | 44,045 | +0.29(+0.64%) |
Aug 26, 2004 | 46.16 | 46.22 | 45.95 | 46.18 | 66,436 | -0.02(-0.04%) |
Aug 25, 2004 | 45.73 | 46.22 | 45.70 | 46.20 | 32,422 | +0.46(+1.00%) |
Aug 24, 2004 | 46.10 | 46.10 | 45.66 | 45.74 | 74,755 | -0.02(-0.05%) |
Aug 23, 2004 | 45.85 | 46.04 | 45.64 | 45.76 | 224,145 | -0.14(-0.30%) |
Aug 20, 2004 | 45.36 | 45.93 | 45.36 | 45.90 | 44,045 | +0.48(+1.06%) |
Aug 19, 2004 | 45.61 | 45.65 | 45.26 | 45.42 | 57,871 | -0.20(-0.45%) |
Aug 18, 2004 | 45.03 | 45.70 | 44.84 | 45.62 | 40,008 | +0.71(+1.58%) |
Aug 17, 2004 | 45.06 | 45.12 | 44.85 | 44.91 | 63,010 | +0.04(+0.09%) |
Aug 16, 2004 | 44.23 | 45.03 | 44.23 | 44.87 | 46,370 | +0.64(+1.44%) |
Aug 13, 2004 | 44.75 | 44.77 | 44.13 | 44.23 | 87,235 | -0.34(-0.77%) |
Aug 12, 2004 | 44.75 | 45.03 | 44.54 | 44.58 | 84,176 | -0.27(-0.60%) |
Aug 11, 2004 | 43.97 | 45.02 | 43.97 | 44.85 | 84,666 | +0.71(+1.61%) |
Aug 10, 2004 | 43.56 | 44.14 | 43.53 | 44.14 | 130,058 | +0.63(+1.45%) |
Aug 09, 2004 | 43.59 | 43.79 | 43.46 | 43.51 | 57,504 | -0.16(-0.36%) |
Aug 06, 2004 | 43.77 | 43.87 | 43.51 | 43.66 | 296,943 | -0.70(-1.58%) |
Aug 05, 2004 | 45.24 | 45.24 | 44.27 | 44.36 | 53,711 | -0.72(-1.60%) |
Aug 04, 2004 | 45.37 | 45.37 | 44.88 | 45.08 | 69,739 | -0.09(-0.20%) |
Aug 03, 2004 | 45.23 | 45.60 | 45.17 | 45.17 | 74,144 | -0.12(-0.27%) |
Aug 02, 2004 | 45.21 | 45.53 | 45.20 | 45.30 | 130,425 | -0.03(-0.07%) |
Jul 30, 2004 | 45.21 | 45.48 | 45.08 | 45.33 | 52,977 | +0.11(+0.25%) |
Jul 29, 2004 | 45.08 | 45.42 | 44.77 | 45.21 | 109,013 | +0.31(+0.69%) |
Jul 28, 2004 | 45.12 | 45.17 | 44.29 | 44.90 | 157,097 | -0.21(-0.47%) |
Jul 27, 2004 | 44.92 | 45.27 | 44.60 | 45.12 | 323,248 | +0.43(+0.95%) |
Jul 26, 2004 | 45.00 | 45.15 | 44.38 | 44.69 | 104,609 | -0.56(-1.25%) |
Jul 23, 2004 | 45.65 | 45.65 | 45.04 | 45.26 | 189,397 | -0.34(-0.75%) |
Jul 22, 2004 | 45.48 | 45.84 | 45.16 | 45.60 | 90,661 | +0.10(+0.22%) |
Jul 21, 2004 | 46.34 | 46.50 | 45.50 | 45.50 | 132,382 | -0.63(-1.36%) |
Jul 20, 2004 | 46.10 | 46.18 | 45.84 | 46.13 | 265,377 | +0.16(+0.34%) |
Jul 19, 2004 | 46.27 | 46.41 | 45.66 | 45.97 | 88,826 | -0.26(-0.57%) |
Jul 16, 2004 | 46.61 | 46.74 | 46.18 | 46.24 | 39,152 | -0.35(-0.75%) |
Jul 15, 2004 | 47.22 | 47.27 | 46.59 | 46.59 | 106,566 | -0.47(-1.01%) |
Jul 14, 2004 | 46.79 | 47.41 | 46.79 | 47.06 | 59,217 | +0.15(+0.31%) |
Jul 13, 2004 | 46.55 | 46.95 | 46.55 | 46.91 | 55,179 | +0.49(+1.06%) |
Jul 12, 2004 | 46.60 | 46.74 | 46.33 | 46.42 | 214,479 | -0.21(-0.46%) |
Jul 09, 2004 | 47.08 | 47.10 | 46.64 | 46.64 | 62,398 | -0.10(-0.21%) |
Jul 08, 2004 | 46.91 | 47.44 | 46.73 | 46.73 | 48,450 | -0.29(-0.63%) |
Jul 07, 2004 | 47.16 | 47.20 | 46.89 | 47.03 | 52,365 | -0.07(-0.14%) |
Jul 06, 2004 | 47.49 | 47.49 | 47.00 | 47.09 | 59,462 | -0.45(-0.95%) |
Jul 02, 2004 | 47.61 | 47.81 | 47.41 | 47.54 | 54,078 | -0.11(-0.22%) |
Jul 01, 2004 | 48.08 | 48.12 | 47.33 | 47.65 | 235,034 | -0.30(-0.63%) |
Jun 30, 2004 | 47.88 | 48.12 | 47.68 | 47.95 | 92,618 | +0.27(+0.57%) |
Jun 29, 2004 | 47.41 | 47.92 | 47.41 | 47.68 | 332,302 | +0.32(+0.67%) |
Jun 28, 2004 | 47.83 | 47.83 | 47.30 | 47.36 | 99,715 | -0.34(-0.72%) |
Jun 25, 2004 | 47.83 | 48.00 | 47.56 | 47.71 | 163,337 | -0.44(-0.92%) |
Jun 24, 2004 | 48.12 | 48.28 | 48.05 | 48.15 | 76,224 | -0.03(-0.07%) |
Jun 23, 2004 | 47.74 | 48.20 | 47.66 | 48.18 | 202,733 | +0.38(+0.79%) |
Jun 22, 2004 | 48.06 | 48.06 | 47.50 | 47.81 | 83,320 | -0.13(-0.27%) |
Jun 21, 2004 | 48.34 | 48.34 | 47.94 | 47.94 | 142,170 | -0.39(-0.81%) |
Jun 18, 2004 | 48.28 | 48.53 | 48.23 | 48.33 | 49,796 | +0.10(+0.20%) |
Jun 17, 2004 | 48.29 | 48.32 | 47.97 | 48.23 | 47,227 | -0.14(-0.29%) |
Jun 16, 2004 | 48.09 | 48.39 | 48.08 | 48.37 | 42,333 | +0.03(+0.07%) |
Jun 15, 2004 | 48.14 | 48.39 | 47.99 | 48.34 | 92,251 | +0.24(+0.49%) |
Jun 14, 2004 | 48.30 | 48.33 | 47.96 | 48.10 | 103,752 | -0.20(-0.41%) |
Jun 10, 2004 | 48.59 | 48.59 | 48.23 | 48.30 | 51,754 | -0.12(-0.25%) |
Jun 09, 2004 | 49.08 | 49.09 | 48.41 | 48.42 | 72,553 | -0.70(-1.43%) |
Jun 08, 2004 | 48.85 | 49.12 | 48.85 | 49.12 | 78,671 | +0.15(+0.30%) |
Jun 07, 2004 | 48.84 | 49.08 | 48.67 | 48.97 | 106,322 | +0.30(+0.62%) |
Jun 04, 2004 | 48.79 | 48.96 | 48.55 | 48.67 | 69,494 | +0.24(+0.49%) |
Jun 03, 2004 | 48.55 | 48.94 | 48.43 | 48.43 | 46,125 | -0.34(-0.69%) |
Jun 02, 2004 | 48.84 | 48.88 | 48.45 | 48.77 | 67,904 | +0.20(+0.42%) |
Jun 01, 2004 | 48.21 | 48.57 | 48.02 | 48.57 | 143,394 | +0.30(+0.63%) |
May 28, 2004 | 48.30 | 48.30 | 47.95 | 48.26 | 191,967 | -0.04(-0.08%) |
May 27, 2004 | 47.88 | 48.30 | 47.85 | 48.30 | 51,509 | +0.53(+1.11%) |
May 26, 2004 | 47.59 | 47.89 | 47.52 | 47.77 | 70,228 | +0.20(+0.43%) |
May 25, 2004 | 46.96 | 47.65 | 46.87 | 47.57 | 100,204 | +0.61(+1.31%) |
May 24, 2004 | 47.36 | 47.45 | 46.87 | 46.96 | 178,630 | -0.36(-0.76%) |
May 21, 2004 | 47.18 | 47.49 | 47.06 | 47.32 | 85,400 | +0.08(+0.17%) |
May 20, 2004 | 47.54 | 47.54 | 47.00 | 47.23 | 53,344 | -0.30(-0.64%) |
May 19, 2004 | 48.12 | 48.21 | 47.42 | 47.54 | 63,010 | -0.38(-0.78%) |
May 18, 2004 | 47.77 | 48.03 | 47.74 | 47.91 | 136,297 | +0.22(+0.46%) |
May 17, 2004 | 47.77 | 48.08 | 47.42 | 47.69 | 96,044 | -0.37(-0.77%) |
May 14, 2004 | 47.96 | 48.39 | 47.73 | 48.06 | 78,181 | -0.02(-0.05%) |
May 13, 2004 | 48.06 | 48.22 | 47.76 | 48.08 | 123,940 | +0.02(+0.05%) |
May 12, 2004 | 47.98 | 48.13 | 47.14 | 48.06 | 126,020 | +0.16(+0.34%) |
May 11, 2004 | 47.85 | 47.98 | 47.58 | 47.90 | 150,857 | +0.29(+0.60%) |
May 10, 2004 | 47.98 | 48.26 | 47.37 | 47.61 | 228,427 | -0.92(-1.90%) |
May 07, 2004 | 48.88 | 49.14 | 48.39 | 48.53 | 201,632 | -0.28(-0.57%) |
May 06, 2004 | 48.92 | 49.18 | 48.51 | 48.81 | 57,015 | -0.35(-0.71%) |
May 05, 2004 | 48.88 | 49.31 | 48.75 | 49.16 | 82,586 | +0.32(+0.65%) |
May 04, 2004 | 48.90 | 49.03 | 48.50 | 48.84 | 218,150 | -0.06(-0.12%) |
May 03, 2004 | 48.43 | 48.93 | 48.43 | 48.90 | 240,540 | +0.65(+1.36%) |
Apr 30, 2004 | 48.39 | 48.64 | 48.25 | 48.25 | 71,819 | -0.10(-0.20%) |
Apr 29, 2004 | 48.84 | 48.90 | 48.16 | 48.34 | 86,256 | -0.47(-0.95%) |
Apr 28, 2004 | 49.00 | 49.20 | 48.59 | 48.81 | 177,285 | -0.60(-1.22%) |
Apr 27, 2004 | 49.46 | 49.78 | 49.18 | 49.42 | 176,061 | +0.05(+0.10%) |
Apr 26, 2004 | 49.28 | 49.65 | 49.19 | 49.37 | 214,479 | +0.32(+0.65%) |
Apr 23, 2004 | 49.37 | 49.38 | 48.99 | 49.05 | 46,492 | -0.35(-0.71%) |
Apr 22, 2004 | 49.02 | 49.50 | 48.70 | 49.40 | 62,398 | +0.36(+0.73%) |
Apr 21, 2004 | 48.53 | 49.19 | 48.42 | 49.04 | 51,019 | +0.57(+1.18%) |
Apr 20, 2004 | 49.17 | 49.24 | 48.46 | 48.47 | 55,057 | -0.57(-1.17%) |
Apr 19, 2004 | 49.24 | 49.26 | 48.90 | 49.04 | 161,501 | -0.13(-0.27%) |
Apr 16, 2004 | 49.02 | 49.24 | 48.74 | 49.17 | 126,387 | +0.28(+0.57%) |
Apr 15, 2004 | 48.30 | 48.93 | 48.07 | 48.89 | 151,714 | +0.82(+1.70%) |
Apr 14, 2004 | 47.36 | 48.17 | 47.35 | 48.08 | 237,603 | +0.44(+0.93%) |
Apr 13, 2004 | 48.45 | 48.47 | 47.63 | 47.63 | 63,744 | -0.51(-1.05%) |
Apr 12, 2004 | 48.08 | 48.16 | 47.86 | 48.14 | 79,160 | +0.20(+0.41%) |
Apr 08, 2004 | 48.25 | 48.48 | 47.69 | 47.94 | 177,040 | -0.14(-0.29%) |
Apr 07, 2004 | 48.26 | 48.33 | 47.97 | 48.08 | 73,532 | -0.30(-0.62%) |
Apr 06, 2004 | 48.35 | 48.39 | 48.03 | 48.39 | 101,305 | -0.04(-0.08%) |
Apr 05, 2004 | 48.10 | 48.51 | 48.06 | 48.43 | 161,012 | +0.49(+1.02%) |
Apr 02, 2004 | 48.03 | 48.06 | 47.70 | 47.94 | 625,575 | +0.57(+1.21%) |
Apr 01, 2004 | 47.18 | 47.48 | 47.18 | 47.36 | 86,868 | +0.45(+0.96%) |
Mar 31, 2004 | 46.99 | 47.09 | 46.67 | 46.91 | 92,863 | +0.18(+0.38%) |
Mar 30, 2004 | 46.82 | 46.84 | 46.38 | 46.73 | 43,067 | -0.04(-0.09%) |
Mar 29, 2004 | 46.41 | 46.89 | 46.41 | 46.78 | 68,760 | +0.64(+1.38%) |
Mar 26, 2004 | 46.10 | 46.31 | 45.85 | 46.14 | 91,150 | +0.07(+0.14%) |
Mar 25, 2004 | 46.06 | 46.26 | 45.57 | 46.07 | 177,652 | +0.34(+0.73%) |
Mar 24, 2004 | 46.06 | 46.09 | 45.53 | 45.74 | 162,480 | -0.16(-0.34%) |
Mar 23, 2004 | 46.15 | 46.32 | 45.72 | 45.89 | 59,584 | +0.08(+0.18%) |
Mar 22, 2004 | 46.11 | 46.33 | 45.67 | 45.81 | 108,891 | -0.63(-1.36%) |
Mar 19, 2004 | 47.05 | 47.06 | 46.44 | 46.44 | 85,277 | -0.68(-1.44%) |
Mar 18, 2004 | 47.00 | 47.26 | 46.67 | 47.12 | 61,909 | +0.01(+0.02%) |
Mar 17, 2004 | 47.32 | 47.36 | 47.00 | 47.11 | 89,560 | -0.08(-0.17%) |
Mar 16, 2004 | 47.34 | 47.34 | 46.63 | 47.19 | 65,090 | +0.29(+0.61%) |
Mar 15, 2004 | 47.27 | 47.32 | 46.75 | 46.91 | 150,857 | -0.34(-0.73%) |
Mar 12, 2004 | 47.16 | 47.48 | 47.05 | 47.25 | 154,038 | +0.12(+0.26%) |
Mar 11, 2004 | 47.35 | 47.82 | 47.01 | 47.13 | 272,718 | -0.77(-1.60%) |
Mar 10, 2004 | 48.67 | 48.73 | 47.82 | 47.90 | 199,675 | -0.83(-1.69%) |
Mar 09, 2004 | 49.23 | 49.36 | 48.64 | 48.72 | 68,760 | -0.50(-1.01%) |
Mar 08, 2004 | 49.57 | 49.65 | 49.19 | 49.22 | 175,327 | -0.30(-0.61%) |
Mar 05, 2004 | 49.00 | 49.60 | 48.91 | 49.52 | 60,196 | +0.34(+0.68%) |
Mar 04, 2004 | 49.02 | 49.19 | 48.89 | 49.19 | 46,003 | +0.38(+0.77%) |
Mar 03, 2004 | 48.63 | 48.98 | 48.31 | 48.81 | 88,581 | +0.22(+0.45%) |
Mar 02, 2004 | 48.94 | 48.99 | 48.52 | 48.59 | 154,895 | -0.38(-0.78%) |
Mar 01, 2004 | 48.71 | 49.04 | 48.51 | 48.97 | 67,904 | +0.25(+0.50%) |
Feb 27, 2004 | 48.92 | 49.00 | 48.57 | 48.73 | 90,049 | -0.07(-0.13%) |
Feb 26, 2004 | 48.78 | 48.84 | 48.43 | 48.79 | 117,700 | +0.05(+0.10%) |
Feb 25, 2004 | 48.63 | 48.75 | 48.47 | 48.75 | 107,667 | +0.07(+0.15%) |
Feb 24, 2004 | 48.53 | 48.78 | 48.30 | 48.67 | 220,352 | +0.29(+0.59%) |
Feb 23, 2004 | 48.75 | 48.86 | 48.30 | 48.39 | 138,133 | -0.37(-0.75%) |
Feb 20, 2004 | 49.00 | 49.02 | 48.42 | 48.75 | 256,934 | -0.15(-0.30%) |
Feb 19, 2004 | 49.22 | 49.38 | 48.88 | 48.90 | 109,013 | -0.24(-0.48%) |
Feb 18, 2004 | 49.52 | 49.52 | 49.02 | 49.14 | 56,770 | -0.27(-0.55%) |
Feb 17, 2004 | 49.39 | 49.43 | 49.20 | 49.41 | 98,002 | +0.29(+0.58%) |
Feb 13, 2004 | 49.41 | 49.42 | 48.93 | 49.12 | 112,561 | -0.11(-0.23%) |
Feb 12, 2004 | 49.55 | 49.59 | 49.10 | 49.24 | 73,287 | -0.29(-0.59%) |
Feb 11, 2004 | 49.12 | 49.53 | 48.84 | 49.53 | 123,695 | +0.37(+0.75%) |
Feb 10, 2004 | 48.92 | 49.16 | 48.70 | 49.16 | 131,893 | +0.35(+0.72%) |
Feb 09, 2004 | 49.20 | 49.20 | 48.76 | 48.81 | 95,922 | -0.38(-0.76%) |
Feb 06, 2004 | 48.79 | 49.19 | 48.56 | 49.19 | 149,144 | +0.39(+0.80%) |
Feb 05, 2004 | 49.03 | 49.04 | 48.52 | 48.79 | 186,339 | -0.25(-0.50%) |
Feb 04, 2004 | 48.99 | 49.29 | 48.84 | 49.04 | 181,934 | +0.05(+0.10%) |
Feb 03, 2004 | 48.75 | 49.01 | 48.53 | 48.99 | 118,312 | +0.33(+0.67%) |
Feb 02, 2004 | 48.32 | 48.95 | 48.11 | 48.66 | 163,337 | +0.50(+1.04%) |
Jan 30, 2004 | 48.26 | 48.35 | 47.84 | 48.17 | 53,344 | -0.25(-0.52%) |
Jan 29, 2004 | 47.88 | 48.42 | 47.59 | 48.42 | 89,315 | +0.60(+1.26%) |
Jan 28, 2004 | 48.43 | 48.44 | 47.67 | 47.81 | 129,690 | -0.45(-0.93%) |
Jan 27, 2004 | 48.71 | 48.72 | 48.17 | 48.26 | 174,715 | -0.45(-0.92%) |
Jan 26, 2004 | 48.13 | 48.71 | 47.99 | 48.71 | 105,098 | +0.71(+1.48%) |
Jan 23, 2004 | 48.29 | 48.30 | 47.76 | 48.00 | 108,524 | -0.06(-0.12%) |
Jan 22, 2004 | 48.43 | 48.43 | 48.02 | 48.06 | 131,648 | -0.04(-0.09%) |
Jan 21, 2004 | 47.59 | 48.16 | 47.45 | 48.10 | 92,741 | +0.78(+1.64%) |
Jan 20, 2004 | 47.72 | 47.74 | 47.32 | 47.32 | 119,780 | -0.11(-0.24%) |
Jan 16, 2004 | 47.33 | 47.45 | 47.19 | 47.44 | 174,226 | +0.07(+0.16%) |
Jan 15, 2004 | 47.24 | 47.51 | 46.83 | 47.36 | 102,529 | +0.31(+0.66%) |
Jan 14, 2004 | 47.04 | 47.20 | 46.81 | 47.05 | 84,176 | +0.29(+0.63%) |
Jan 13, 2004 | 47.14 | 47.23 | 46.68 | 46.76 | 57,137 | -0.21(-0.45%) |
Jan 12, 2004 | 47.20 | 47.23 | 46.81 | 46.97 | 110,359 | -0.11(-0.23%) |
Jan 09, 2004 | 47.31 | 47.37 | 46.87 | 47.08 | 69,005 | -0.24(-0.50%) |
Jan 08, 2004 | 47.52 | 47.61 | 47.03 | 47.32 | 261,828 | -0.16(-0.34%) |
Jan 07, 2004 | 47.23 | 47.48 | 47.23 | 47.48 | 87,724 | +0.25(+0.54%) |
Jan 06, 2004 | 47.15 | 47.23 | 46.92 | 47.23 | 122,349 | +0.19(+0.40%) |
Jan 05, 2004 | 47.32 | 47.32 | 46.73 | 47.04 | 310,769 | +0.20(+0.44%) |
Jan 02, 2004 | 46.78 | 47.23 | 46.78 | 46.83 | 289,847 | +0.26(+0.56%) |
Dec 31, 2003 | 46.77 | 46.83 | 46.49 | 46.57 | 146,085 | -0.08(-0.18%) |
Dec 30, 2003 | 46.70 | 46.70 | 46.44 | 46.65 | 264,276 | +0.22(+0.48%) |
Dec 29, 2003 | 46.31 | 46.45 | 46.15 | 46.43 | 63,499 | +0.38(+0.83%) |
Dec 26, 2003 | 46.02 | 46.12 | 45.86 | 46.05 | 26,672 | +0.06(+0.12%) |
Dec 24, 2003 | 45.85 | 46.06 | 45.73 | 45.99 | 39,763 | +0.20(+0.45%) |
Dec 23, 2003 | 45.85 | 45.88 | 45.62 | 45.79 | 183,769 | +0.05(+0.11%) |
Dec 22, 2003 | 45.50 | 45.81 | 45.50 | 45.74 | 77,936 | +0.02(+0.04%) |
Dec 19, 2003 | 45.87 | 45.87 | 45.50 | 45.72 | 266,478 | -0.03(-0.07%) |
Dec 18, 2003 | 45.53 | 45.77 | 45.42 | 45.75 | 129,690 | +0.39(+0.86%) |
Dec 17, 2003 | 45.22 | 45.37 | 45.03 | 45.36 | 63,621 | +0.24(+0.53%) |
Dec 16, 2003 | 45.16 | 45.26 | 45.03 | 45.12 | 51,142 | +0.01(+0.02%) |
Dec 15, 2003 | 45.63 | 45.65 | 45.22 | 45.12 | 118,679 | -0.06(-0.13%) |
Dec 12, 2003 | 45.31 | 45.33 | 45.05 | 45.17 | 84,788 | -0.11(-0.25%) |
Dec 11, 2003 | 44.60 | 45.43 | 44.60 | 45.29 | 53,344 | +0.58(+1.30%) |
Dec 10, 2003 | 44.94 | 45.02 | 44.50 | 44.71 | 50,408 | -0.38(-0.83%) |
Dec 09, 2003 | 45.39 | 45.39 | 45.03 | 45.08 | 48,328 | -0.19(-0.42%) |
Dec 08, 2003 | 44.99 | 45.27 | 44.81 | 45.27 | 47,104 | +0.31(+0.69%) |
Dec 05, 2003 | 45.17 | 45.17 | 44.81 | 44.96 | 53,956 | -0.20(-0.45%) |
Dec 04, 2003 | 45.26 | 45.35 | 44.96 | 45.17 | 54,935 | -0.09(-0.20%) |
Dec 03, 2003 | 45.63 | 45.63 | 45.24 | 45.26 | 85,767 | +0.08(+0.18%) |
Dec 02, 2003 | 45.11 | 45.36 | 44.99 | 45.17 | 105,343 | +0.02(+0.04%) |
Dec 01, 2003 | 44.60 | 45.16 | 44.60 | 45.16 | 85,889 | +0.75(+1.69%) |
Nov 28, 2003 | 44.45 | 44.48 | 44.30 | 44.41 | 88,703 | -0.11(-0.24%) |
Nov 26, 2003 | 44.54 | 44.55 | 44.18 | 44.51 | 68,516 | +0.07(+0.15%) |
Nov 25, 2003 | 44.69 | 44.69 | 44.22 | 44.45 | 109,013 | -0.06(-0.13%) |
Nov 24, 2003 | 44.30 | 44.63 | 44.26 | 44.50 | 95,310 | +0.65(+1.47%) |
Nov 21, 2003 | 44.16 | 44.16 | 43.68 | 43.86 | 113,296 | -0.32(-0.72%) |
Nov 20, 2003 | 44.68 | 44.81 | 44.18 | 44.18 | 61,052 | -0.61(-1.37%) |
Nov 19, 2003 | 44.59 | 44.96 | 44.46 | 44.79 | 51,142 | +0.22(+0.49%) |
Nov 18, 2003 | 44.87 | 44.94 | 44.48 | 44.57 | 91,762 | -0.17(-0.38%) |
Nov 17, 2003 | 44.60 | 44.74 | 44.42 | 44.74 | 130,302 | -0.11(-0.26%) |
Nov 14, 2003 | 45.16 | 45.24 | 44.73 | 44.85 | 277,367 | +0.33(+0.73%) |
Nov 13, 2003 | 43.20 | 44.63 | 43.20 | 44.53 | 208,239 | +1.24(+2.87%) |
Nov 12, 2003 | 42.84 | 43.43 | 42.71 | 43.29 | 67,047 | +0.71(+1.67%) |
Nov 11, 2003 | 42.56 | 42.56 | 42.42 | 42.57 | 90,661 | -0.09(-0.21%) |
Nov 10, 2003 | 42.83 | 42.92 | 42.53 | 42.66 | 75,367 | -0.26(-0.61%) |
Nov 07, 2003 | 43.32 | 43.36 | 42.91 | 42.93 | 62,643 | -0.39(-0.91%) |
Nov 06, 2003 | 42.93 | 43.40 | 42.78 | 43.32 | 105,588 | +0.20(+0.47%) |
Nov 05, 2003 | 43.24 | 43.31 | 42.91 | 43.11 | 40,987 | -0.01(-0.02%) |
Nov 04, 2003 | 43.24 | 43.31 | 42.99 | 43.12 | 76,675 | -0.44(-1.01%) |
Nov 03, 2003 | 43.72 | 43.72 | 43.39 | 43.56 | 121,312 | -0.02(-0.06%) |
Oct 31, 2003 | 43.41 | 43.62 | 43.41 | 43.59 | 161,869 | +0.60(+1.39%) |
Oct 30, 2003 | 43.19 | 43.31 | 42.99 | 42.99 | 58,238 | -0.30(-0.70%) |
Oct 29, 2003 | 43.60 | 43.61 | 43.11 | 43.29 | 43,434 | -0.31(-0.71%) |
Oct 28, 2003 | 43.32 | 43.60 | 43.18 | 43.60 | 252,897 | +0.54(+1.25%) |
Oct 27, 2003 | 43.40 | 43.51 | 43.04 | 43.06 | 44,290 | -0.24(-0.55%) |
Oct 24, 2003 | 42.75 | 43.30 | 42.69 | 43.30 | 26,427 | +0.33(+0.76%) |
Oct 23, 2003 | 42.51 | 43.15 | 42.51 | 42.98 | 55,546 | +0.32(+0.75%) |
Oct 22, 2003 | 43.43 | 43.43 | 42.50 | 42.66 | 236,747 | -1.25(-2.85%) |
Oct 21, 2003 | 43.52 | 44.00 | 43.51 | 43.91 | 48,572 | +0.51(+1.19%) |
Oct 20, 2003 | 43.44 | 43.44 | 43.08 | 43.39 | 96,044 | +0.16(+0.36%) |
Oct 17, 2003 | 43.78 | 43.78 | 43.17 | 43.24 | 62,643 | -0.51(-1.18%) |
Oct 16, 2003 | 43.56 | 43.69 | 43.51 | 43.75 | 27,161 | +0.25(+0.56%) |
Oct 15, 2003 | 43.77 | 43.84 | 43.48 | 43.51 | 84,176 | -0.26(-0.60%) |
Oct 14, 2003 | 43.50 | 43.76 | 43.42 | 43.77 | 173,369 | +0.28(+0.64%) |
Oct 13, 2003 | 43.76 | 43.77 | 43.56 | 43.49 | 37,561 | -0.05(-0.11%) |
Oct 10, 2003 | 43.52 | 43.67 | 43.40 | 43.54 | 155,262 | +0.03(+0.08%) |
Oct 09, 2003 | 43.96 | 43.96 | 43.47 | 43.51 | 83,075 | +0.01(+0.02%) |
Oct 08, 2003 | 43.73 | 43.76 | 43.38 | 43.50 | 94,087 | -0.24(-0.54%) |
Oct 07, 2003 | 43.45 | 43.74 | 43.37 | 43.74 | 161,257 | +0.09(+0.21%) |
Oct 06, 2003 | 43.81 | 43.89 | 43.53 | 43.65 | 141,803 | -0.41(-0.93%) |
Oct 03, 2003 | 44.58 | 44.58 | 43.87 | 44.05 | 51,386 | +0.11(+0.24%) |
Oct 02, 2003 | 43.93 | 44.09 | 43.82 | 43.95 | 49,674 | +0.26(+0.60%) |
Oct 01, 2003 | 43.25 | 43.56 | 43.03 | 43.69 | 47,838 | +0.55(+1.27%) |
Sep 30, 2003 | 42.75 | 43.28 | 42.75 | 43.14 | 112,317 | -0.02(-0.04%) |
Sep 29, 2003 | 42.91 | 43.17 | 42.67 | 43.15 | 27,406 | +0.40(+0.94%) |
Sep 26, 2003 | 42.91 | 43.03 | 42.71 | 42.75 | 48,328 | -0.24(-0.55%) |
Sep 25, 2003 | 43.41 | 43.57 | 42.99 | 42.99 | 131,281 | -0.41(-0.94%) |
Sep 24, 2003 | 44.26 | 44.26 | 43.40 | 43.40 | 145,107 | -0.90(-2.03%) |
Sep 23, 2003 | 44.14 | 44.43 | 44.09 | 44.30 | 35,726 | +0.32(+0.72%) |
Sep 22, 2003 | 44.14 | 44.14 | 43.83 | 43.98 | 160,278 | -0.56(-1.27%) |
Sep 19, 2003 | 44.94 | 44.94 | 44.46 | 44.54 | 59,951 | -0.47(-1.04%) |
Sep 18, 2003 | 44.86 | 45.12 | 44.81 | 45.01 | 41,354 | +0.22(+0.49%) |
Sep 17, 2003 | 44.85 | 44.91 | 44.63 | 44.79 | 57,137 | +0.00(+0.00%) |
Sep 16, 2003 | 44.54 | 44.85 | 44.49 | 44.79 | 91,150 | +0.26(+0.59%) |
Sep 15, 2003 | 44.79 | 44.85 | 44.38 | 44.53 | 34,502 | -0.25(-0.57%) |
Sep 12, 2003 | 44.66 | 44.78 | 44.31 | 44.78 | 77,569 | +0.04(+0.09%) |
Sep 11, 2003 | 44.74 | 44.88 | 44.58 | 44.74 | 50,897 | +0.16(+0.37%) |
Sep 10, 2003 | 44.63 | 44.90 | 44.46 | 44.58 | 349,553 | +0.07(+0.17%) |
Sep 09, 2003 | 44.54 | 45.37 | 44.15 | 44.50 | 97,268 | +0.05(+0.11%) |
Sep 08, 2003 | 43.93 | 44.53 | 43.78 | 44.45 | 109,013 | +0.87(+1.99%) |
Sep 05, 2003 | 43.63 | 43.87 | 43.41 | 43.59 | 107,300 | -0.09(-0.21%) |
Sep 04, 2003 | 43.56 | 43.70 | 43.24 | 43.68 | 94,576 | +0.19(+0.43%) |
Sep 03, 2003 | 43.93 | 43.93 | 43.47 | 43.49 | 189,887 | -0.31(-0.71%) |