Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.86 | 37.50 | 36.81 | 37.35 | 100,214 | +0.58(+1.58%) |
Aug 30, 2004 | 37.41 | 37.46 | 36.73 | 36.77 | 98,926 | -0.77(-2.05%) |
Aug 27, 2004 | 37.03 | 37.59 | 36.99 | 37.54 | 78,789 | +0.44(+1.17%) |
Aug 26, 2004 | 37.24 | 37.33 | 36.91 | 37.11 | 96,116 | -0.18(-0.48%) |
Aug 25, 2004 | 37.07 | 37.48 | 36.64 | 37.28 | 116,838 | +0.29(+0.79%) |
Aug 24, 2004 | 36.98 | 37.39 | 36.78 | 36.99 | 90,028 | +0.23(+0.63%) |
Aug 23, 2004 | 36.94 | 37.07 | 36.69 | 36.76 | 117,423 | -0.18(-0.49%) |
Aug 20, 2004 | 36.81 | 36.97 | 36.37 | 36.94 | 299,471 | +0.22(+0.60%) |
Aug 19, 2004 | 37.54 | 37.54 | 36.64 | 36.72 | 141,423 | -0.94(-2.49%) |
Aug 18, 2004 | 36.99 | 37.83 | 36.69 | 37.66 | 100,565 | +0.62(+1.66%) |
Aug 17, 2004 | 37.16 | 37.33 | 36.82 | 37.05 | 125,735 | -0.02(-0.05%) |
Aug 16, 2004 | 36.47 | 37.28 | 36.47 | 37.06 | 88,272 | +0.52(+1.43%) |
Aug 13, 2004 | 36.69 | 36.92 | 36.46 | 36.54 | 87,570 | -0.03(-0.09%) |
Aug 12, 2004 | 36.73 | 36.81 | 36.26 | 36.58 | 109,579 | -0.21(-0.58%) |
Aug 11, 2004 | 37.58 | 37.58 | 36.60 | 36.79 | 209,442 | -0.88(-2.34%) |
Aug 10, 2004 | 36.52 | 37.69 | 36.52 | 37.67 | 182,984 | +1.36(+3.74%) |
Aug 09, 2004 | 36.39 | 36.62 | 36.11 | 36.31 | 148,096 | +0.07(+0.19%) |
Aug 06, 2004 | 36.76 | 36.85 | 36.12 | 36.24 | 231,335 | -0.62(-1.67%) |
Aug 05, 2004 | 37.46 | 37.46 | 36.76 | 36.86 | 256,740 | -0.62(-1.66%) |
Aug 04, 2004 | 37.56 | 37.64 | 36.99 | 37.48 | 182,867 | -0.09(-0.23%) |
Aug 03, 2004 | 38.22 | 38.22 | 37.52 | 37.57 | 174,204 | -0.65(-1.70%) |
Aug 02, 2004 | 37.93 | 38.24 | 37.48 | 38.22 | 127,257 | +0.25(+0.65%) |
Jul 30, 2004 | 37.88 | 38.39 | 37.64 | 37.97 | 177,130 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,409 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.81 | 37.28 | 124,916 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.64 | 37.43 | 165,774 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.23 | 36.64 | 36.80 | 229,345 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.81 | 36.94 | 240,701 | -0.26(-0.69%) |
Jul 22, 2004 | 37.46 | 37.52 | 37.04 | 37.20 | 257,559 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.46 | 297,130 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.93 | 37.28 | 37.93 | 154,301 | +0.33(+0.89%) |
Jul 19, 2004 | 37.69 | 37.80 | 37.38 | 37.60 | 181,930 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,428 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.64 | 392,427 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.81 | 37.03 | 165,189 | +0.04(+0.12%) |
Jul 13, 2004 | 37.05 | 37.33 | 36.91 | 36.99 | 194,106 | -0.26(-0.71%) |
Jul 12, 2004 | 37.11 | 37.45 | 37.00 | 37.25 | 192,467 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 203,003 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.46 | 37.03 | 718,123 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,495 | -3.79(-9.24%) |
Jul 06, 2004 | 42.21 | 42.21 | 41.03 | 41.03 | 97,872 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.20 | 79,609 | -0.04(-0.10%) |
Jul 01, 2004 | 42.84 | 43.02 | 41.97 | 42.25 | 96,701 | -0.59(-1.38%) |
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,438 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.49 | 41.56 | 42.37 | 97,989 | +0.81(+1.95%) |
Jun 28, 2004 | 42.15 | 42.15 | 41.36 | 41.56 | 88,741 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,033 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.44 | 41.50 | 121,287 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,511 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,179 | +0.27(+0.67%) |
Jun 21, 2004 | 40.91 | 41.10 | 40.75 | 40.85 | 61,228 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,277 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,062 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,989 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.57 | 40.87 | 118,009 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,579 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,682 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,404 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,555 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.74 | 39.79 | 40.71 | 144,350 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,828 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,106 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.21 | 39.70 | 39.98 | 119,179 | -0.09(-0.23%) |
Jun 01, 2004 | 39.80 | 40.15 | 39.46 | 40.07 | 119,296 | +0.38(+0.95%) |
May 28, 2004 | 40.03 | 40.10 | 39.68 | 39.69 | 115,082 | -0.33(-0.83%) |
May 27, 2004 | 39.63 | 40.33 | 39.55 | 40.03 | 199,725 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,940 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,730 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,848 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,711 | -0.05(-0.13%) |
May 20, 2004 | 38.69 | 38.92 | 38.62 | 38.90 | 306,027 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.16 | 38.56 | 38.70 | 312,935 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,716 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.87 | 149,501 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.57 | 38.16 | 38.44 | 126,087 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,038 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,769 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,082 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,501 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.86 | 38.86 | 179,823 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,282 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.62 | 40.05 | 149,501 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.39 | 39.64 | 39.79 | 160,857 | -0.33(-0.83%) |
May 03, 2004 | 38.99 | 40.16 | 38.86 | 40.12 | 421,695 | +1.13(+2.89%) |
Apr 30, 2004 | 39.38 | 39.46 | 38.19 | 38.99 | 738,962 | -0.25(-0.63%) |
Apr 29, 2004 | 40.96 | 40.97 | 38.35 | 39.24 | 443,002 | -1.72(-4.19%) |
Apr 28, 2004 | 42.20 | 42.20 | 40.74 | 40.96 | 236,720 | -1.32(-3.11%) |
Apr 27, 2004 | 42.28 | 42.71 | 42.21 | 42.27 | 121,404 | +0.08(+0.18%) |
Apr 26, 2004 | 42.57 | 42.76 | 41.91 | 42.20 | 252,057 | -0.29(-0.68%) |
Apr 23, 2004 | 42.91 | 42.91 | 42.11 | 42.49 | 237,072 | -0.42(-0.98%) |
Apr 22, 2004 | 42.15 | 43.20 | 42.15 | 42.91 | 163,667 | +0.85(+2.03%) |
Apr 21, 2004 | 42.20 | 42.20 | 41.77 | 42.05 | 115,784 | +0.07(+0.16%) |
Apr 20, 2004 | 41.69 | 42.86 | 41.69 | 41.98 | 243,628 | +0.29(+0.70%) |
Apr 19, 2004 | 41.68 | 41.75 | 41.23 | 41.69 | 74,692 | +0.00(+0.00%) |
Apr 16, 2004 | 41.56 | 41.90 | 41.00 | 41.69 | 115,667 | +0.21(+0.49%) |
Apr 15, 2004 | 41.51 | 42.54 | 41.43 | 41.49 | 253,930 | +0.17(+0.41%) |
Apr 14, 2004 | 41.00 | 41.51 | 40.87 | 41.32 | 168,818 | +0.44(+1.07%) |
Apr 13, 2004 | 42.76 | 42.78 | 40.83 | 40.88 | 274,418 | -1.79(-4.20%) |
Apr 12, 2004 | 42.62 | 43.05 | 42.60 | 42.67 | 72,585 | +0.14(+0.32%) |
Apr 08, 2004 | 43.09 | 43.15 | 42.40 | 42.54 | 88,272 | -0.54(-1.25%) |
Apr 07, 2004 | 43.02 | 43.32 | 42.68 | 43.08 | 97,989 | +0.03(+0.06%) |
Apr 06, 2004 | 43.31 | 43.35 | 42.88 | 43.05 | 239,530 | -0.44(-1.02%) |
Apr 05, 2004 | 43.05 | 43.52 | 43.02 | 43.49 | 74,809 | +0.53(+1.23%) |
Apr 02, 2004 | 42.55 | 43.35 | 42.54 | 42.96 | 94,360 | +0.62(+1.47%) |
Apr 01, 2004 | 41.94 | 42.53 | 41.92 | 42.34 | 120,936 | +0.29(+0.69%) |
Mar 31, 2004 | 42.28 | 42.28 | 41.68 | 42.05 | 153,716 | -0.16(-0.38%) |
Mar 30, 2004 | 42.28 | 42.28 | 41.94 | 42.21 | 215,179 | -0.23(-0.54%) |
Mar 29, 2004 | 41.91 | 42.62 | 41.91 | 42.44 | 231,569 | +0.53(+1.26%) |
Mar 26, 2004 | 41.30 | 42.03 | 41.26 | 41.91 | 151,374 | +0.62(+1.49%) |
Mar 25, 2004 | 40.91 | 41.51 | 40.83 | 41.30 | 224,779 | +0.52(+1.28%) |
Mar 24, 2004 | 40.84 | 41.19 | 40.50 | 40.78 | 266,340 | -0.05(-0.13%) |
Mar 23, 2004 | 40.83 | 41.13 | 40.57 | 40.83 | 158,867 | +0.10(+0.25%) |
Mar 22, 2004 | 41.79 | 41.79 | 40.56 | 40.73 | 151,843 | -1.14(-2.71%) |
Mar 19, 2004 | 41.94 | 42.07 | 41.75 | 41.86 | 134,633 | -0.16(-0.39%) |
Mar 18, 2004 | 42.10 | 42.10 | 41.57 | 42.03 | 126,321 | -0.02(-0.04%) |
Mar 17, 2004 | 41.86 | 42.11 | 41.86 | 42.04 | 150,555 | +0.19(+0.45%) |
Mar 16, 2004 | 41.62 | 41.92 | 41.46 | 41.85 | 120,701 | +0.37(+0.89%) |
Mar 15, 2004 | 41.98 | 42.04 | 41.44 | 41.49 | 166,828 | -0.45(-1.08%) |
Mar 12, 2004 | 41.81 | 42.24 | 41.81 | 41.94 | 260,720 | +0.13(+0.31%) |
Mar 11, 2004 | 42.11 | 42.64 | 41.81 | 41.81 | 301,110 | -0.42(-0.99%) |
Mar 10, 2004 | 42.67 | 43.12 | 42.15 | 42.23 | 225,598 | -0.53(-1.24%) |
Mar 09, 2004 | 43.41 | 43.41 | 42.59 | 42.76 | 111,570 | -0.48(-1.11%) |
Mar 08, 2004 | 44.12 | 44.17 | 42.96 | 43.24 | 172,916 | -0.96(-2.16%) |
Mar 05, 2004 | 43.73 | 44.23 | 43.71 | 44.19 | 101,150 | +0.40(+0.92%) |
Mar 04, 2004 | 43.56 | 43.86 | 43.47 | 43.79 | 95,999 | +0.16(+0.37%) |
Mar 03, 2004 | 43.56 | 43.84 | 43.39 | 43.63 | 218,574 | -0.88(-1.98%) |
Mar 02, 2004 | 44.08 | 44.57 | 44.03 | 44.51 | 178,418 | +0.51(+1.16%) |
Mar 01, 2004 | 44.06 | 44.28 | 43.57 | 44.00 | 261,657 | -0.05(-0.12%) |
Feb 27, 2004 | 44.42 | 44.42 | 43.82 | 44.05 | 165,657 | -0.48(-1.07%) |
Feb 26, 2004 | 44.25 | 44.54 | 43.95 | 44.53 | 201,950 | +0.48(+1.09%) |
Feb 25, 2004 | 44.21 | 44.48 | 43.82 | 44.05 | 141,657 | -0.19(-0.42%) |
Feb 24, 2004 | 43.90 | 44.50 | 43.73 | 44.24 | 252,291 | +0.34(+0.78%) |
Feb 23, 2004 | 44.08 | 44.30 | 43.67 | 43.90 | 161,794 | -0.28(-0.64%) |
Feb 20, 2004 | 44.80 | 44.80 | 43.84 | 44.18 | 204,642 | -0.66(-1.47%) |
Feb 19, 2004 | 45.66 | 45.71 | 44.76 | 44.84 | 256,154 | -0.91(-1.98%) |
Feb 18, 2004 | 46.80 | 46.80 | 45.73 | 45.74 | 185,091 | -1.08(-2.32%) |
Feb 17, 2004 | 46.81 | 46.92 | 46.41 | 46.83 | 424,271 | +0.38(+0.83%) |
Feb 13, 2004 | 45.27 | 46.92 | 45.20 | 46.44 | 589,928 | +0.60(+1.30%) |
Feb 12, 2004 | 42.71 | 45.93 | 42.71 | 45.84 | 992,541 | +3.99(+9.53%) |
Feb 11, 2004 | 41.17 | 41.85 | 40.87 | 41.85 | 162,379 | +0.58(+1.41%) |
Feb 10, 2004 | 41.44 | 41.55 | 41.06 | 41.27 | 224,311 | -0.38(-0.90%) |
Feb 09, 2004 | 41.67 | 41.77 | 41.51 | 41.65 | 115,667 | -0.08(-0.18%) |
Feb 06, 2004 | 41.34 | 41.79 | 41.21 | 41.73 | 200,662 | +0.32(+0.76%) |
Feb 05, 2004 | 41.04 | 41.56 | 40.97 | 41.41 | 160,974 | +0.30(+0.73%) |
Feb 04, 2004 | 41.38 | 41.48 | 41.08 | 41.11 | 131,472 | -0.49(-1.17%) |
Feb 03, 2004 | 41.64 | 41.74 | 41.43 | 41.60 | 125,150 | -0.43(-1.02%) |
Feb 02, 2004 | 41.77 | 42.25 | 41.66 | 42.03 | 209,442 | +0.26(+0.61%) |
Jan 30, 2004 | 41.73 | 41.89 | 41.62 | 41.77 | 201,950 | -0.04(-0.10%) |
Jan 29, 2004 | 41.51 | 41.85 | 41.27 | 41.81 | 192,116 | +0.21(+0.51%) |
Jan 28, 2004 | 42.15 | 42.50 | 41.59 | 41.60 | 145,638 | -0.56(-1.32%) |
Jan 27, 2004 | 42.37 | 42.37 | 41.77 | 42.15 | 146,691 | -0.27(-0.64%) |
Jan 26, 2004 | 42.38 | 42.44 | 41.97 | 42.43 | 124,214 | -0.12(-0.28%) |
Jan 23, 2004 | 42.49 | 42.68 | 42.31 | 42.55 | 192,818 | +0.00(+0.00%) |
Jan 22, 2004 | 42.58 | 42.64 | 42.14 | 42.55 | 123,394 | +0.03(+0.06%) |
Jan 21, 2004 | 42.24 | 42.55 | 42.10 | 42.52 | 107,823 | +0.12(+0.28%) |
Jan 20, 2004 | 42.62 | 42.76 | 42.11 | 42.40 | 155,823 | -0.26(-0.62%) |
Jan 16, 2004 | 42.49 | 42.67 | 42.37 | 42.67 | 298,769 | +0.18(+0.42%) |
Jan 15, 2004 | 42.07 | 42.59 | 42.01 | 42.49 | 173,852 | +0.35(+0.83%) |
Jan 14, 2004 | 41.82 | 42.14 | 41.82 | 42.14 | 219,511 | +0.29(+0.69%) |
Jan 13, 2004 | 41.81 | 41.94 | 41.60 | 41.85 | 134,399 | +0.03(+0.08%) |
Jan 12, 2004 | 41.24 | 41.81 | 41.17 | 41.81 | 178,067 | +0.57(+1.39%) |
Jan 09, 2004 | 41.17 | 41.76 | 41.09 | 41.24 | 243,159 | -0.06(-0.14%) |
Jan 08, 2004 | 41.04 | 41.33 | 40.84 | 41.30 | 125,267 | +0.42(+1.02%) |
Jan 07, 2004 | 40.99 | 40.99 | 40.74 | 40.88 | 122,575 | -0.03(-0.08%) |
Jan 06, 2004 | 41.26 | 41.30 | 40.91 | 40.91 | 117,072 | -0.44(-1.07%) |
Jan 05, 2004 | 41.09 | 41.40 | 41.05 | 41.36 | 147,979 | +0.34(+0.83%) |
Jan 02, 2004 | 41.21 | 41.45 | 40.96 | 41.02 | 126,672 | -0.26(-0.64%) |
Dec 31, 2003 | 41.53 | 41.56 | 41.11 | 41.28 | 236,135 | -0.16(-0.39%) |
Dec 30, 2003 | 41.47 | 41.54 | 41.33 | 41.44 | 140,018 | -0.15(-0.37%) |
Dec 29, 2003 | 41.25 | 41.60 | 41.25 | 41.60 | 248,779 | +0.32(+0.79%) |
Dec 26, 2003 | 41.15 | 41.37 | 41.15 | 41.27 | 52,448 | +0.13(+0.31%) |
Dec 24, 2003 | 41.96 | 41.97 | 41.09 | 41.15 | 109,111 | -0.81(-1.93%) |
Dec 23, 2003 | 41.61 | 41.98 | 41.61 | 41.96 | 186,847 | +0.60(+1.45%) |
Dec 22, 2003 | 40.73 | 41.41 | 40.73 | 41.36 | 134,048 | +0.44(+1.09%) |
Dec 19, 2003 | 40.68 | 40.91 | 40.49 | 40.91 | 302,983 | +0.42(+1.03%) |
Dec 18, 2003 | 40.02 | 40.52 | 39.89 | 40.50 | 114,497 | +0.56(+1.41%) |
Dec 17, 2003 | 40.66 | 40.66 | 39.81 | 39.93 | 222,906 | -0.59(-1.45%) |
Dec 16, 2003 | 39.98 | 40.53 | 39.98 | 40.52 | 88,741 | +0.45(+1.13%) |
Dec 15, 2003 | 40.36 | 40.73 | 40.03 | 40.07 | 128,779 | -0.08(-0.19%) |
Dec 12, 2003 | 39.93 | 40.15 | 39.56 | 40.15 | 130,653 | +0.18(+0.45%) |
Dec 11, 2003 | 39.65 | 40.25 | 39.65 | 39.97 | 167,296 | +0.32(+0.80%) |
Dec 10, 2003 | 39.33 | 39.73 | 39.33 | 39.65 | 164,721 | +0.22(+0.56%) |
Dec 09, 2003 | 39.73 | 39.81 | 39.39 | 39.43 | 121,872 | -0.44(-1.09%) |
Dec 08, 2003 | 39.66 | 39.87 | 39.38 | 39.86 | 93,775 | +0.50(+1.26%) |
Dec 05, 2003 | 39.38 | 39.43 | 39.26 | 39.37 | 103,609 | -0.14(-0.35%) |
Dec 04, 2003 | 39.16 | 39.59 | 39.12 | 39.51 | 87,102 | +0.21(+0.54%) |
Dec 03, 2003 | 39.46 | 39.61 | 39.24 | 39.29 | 64,975 | -0.03(-0.07%) |
Dec 02, 2003 | 39.13 | 39.32 | 38.98 | 39.32 | 125,970 | -0.12(-0.30%) |
Dec 01, 2003 | 39.18 | 39.48 | 39.18 | 39.44 | 124,214 | +0.35(+0.90%) |
Nov 28, 2003 | 39.16 | 39.26 | 39.07 | 39.09 | 39,219 | +0.03(+0.07%) |
Nov 26, 2003 | 39.42 | 39.47 | 38.85 | 39.06 | 96,350 | -0.15(-0.37%) |
Nov 25, 2003 | 38.75 | 39.29 | 38.75 | 39.21 | 116,955 | +0.60(+1.55%) |
Nov 24, 2003 | 38.22 | 38.61 | 38.22 | 38.61 | 270,437 | +0.48(+1.25%) |
Nov 21, 2003 | 38.12 | 38.24 | 37.98 | 38.13 | 181,462 | -0.06(-0.16%) |
Nov 20, 2003 | 38.19 | 38.56 | 37.98 | 38.19 | 159,101 | -0.30(-0.78%) |
Nov 19, 2003 | 37.67 | 38.49 | 37.44 | 38.49 | 165,072 | +0.91(+2.41%) |
Nov 18, 2003 | 37.97 | 38.18 | 37.48 | 37.58 | 253,930 | -0.21(-0.57%) |
Nov 17, 2003 | 37.58 | 37.81 | 37.41 | 37.80 | 295,491 | -0.37(-0.96%) |
Nov 14, 2003 | 38.91 | 39.16 | 38.15 | 38.16 | 154,301 | -0.66(-1.69%) |
Nov 13, 2003 | 38.78 | 38.84 | 38.41 | 38.82 | 154,770 | +0.04(+0.11%) |
Nov 12, 2003 | 38.23 | 38.88 | 38.23 | 38.78 | 153,013 | +0.63(+1.66%) |
Nov 11, 2003 | 38.65 | 38.65 | 38.01 | 38.15 | 94,477 | -0.42(-1.09%) |
Nov 10, 2003 | 39.25 | 39.33 | 38.55 | 38.57 | 106,653 | -0.62(-1.59%) |
Nov 07, 2003 | 39.83 | 39.88 | 39.17 | 39.19 | 132,292 | -0.64(-1.61%) |
Nov 06, 2003 | 39.37 | 39.83 | 39.35 | 39.83 | 122,223 | +0.46(+1.17%) |
Nov 05, 2003 | 40.15 | 39.38 | 39.25 | 39.37 | 59,941 | -0.06(-0.15%) |
Nov 04, 2003 | 40.15 | 40.15 | 39.45 | 39.43 | 115,112 | -0.67(-1.66%) |
Nov 03, 2003 | 39.44 | 40.09 | 39.44 | 40.09 | 104,879 | +0.79(+2.02%) |
Oct 31, 2003 | 38.82 | 39.46 | 38.82 | 39.30 | 187,199 | +0.44(+1.12%) |
Oct 30, 2003 | 38.84 | 39.07 | 38.73 | 38.86 | 81,482 | +0.21(+0.55%) |
Oct 29, 2003 | 38.00 | 38.88 | 37.91 | 38.65 | 131,238 | +0.73(+1.94%) |
Oct 28, 2003 | 37.95 | 38.05 | 37.60 | 37.92 | 169,169 | -0.14(-0.36%) |
Oct 27, 2003 | 37.50 | 38.23 | 37.50 | 38.05 | 242,223 | +0.40(+1.07%) |
Oct 24, 2003 | 37.81 | 37.81 | 37.53 | 37.65 | 238,593 | -0.11(-0.29%) |
Oct 23, 2003 | 37.71 | 37.84 | 37.68 | 37.76 | 195,394 | -0.03(-0.07%) |
Oct 22, 2003 | 38.03 | 38.10 | 37.69 | 37.79 | 192,233 | -0.44(-1.14%) |
Oct 21, 2003 | 38.35 | 38.36 | 38.02 | 38.22 | 144,350 | -0.20(-0.51%) |
Oct 20, 2003 | 38.40 | 38.93 | 38.04 | 38.42 | 174,438 | -0.05(-0.13%) |
Oct 17, 2003 | 39.33 | 39.33 | 38.35 | 38.47 | 174,086 | -0.91(-2.30%) |
Oct 16, 2003 | 39.70 | 39.70 | 39.10 | 39.38 | 127,843 | -0.67(-1.66%) |
Oct 15, 2003 | 39.86 | 39.98 | 39.64 | 40.04 | 93,658 | +0.28(+0.71%) |
Oct 14, 2003 | 39.88 | 40.04 | 39.68 | 39.76 | 121,521 | -0.12(-0.30%) |
Oct 13, 2003 | 39.18 | 39.88 | 39.17 | 39.88 | 152,779 | +0.70(+1.79%) |
Oct 10, 2003 | 38.99 | 39.37 | 38.99 | 39.18 | 117,892 | +0.33(+0.86%) |
Oct 09, 2003 | 38.52 | 39.45 | 38.52 | 38.85 | 202,067 | +0.44(+1.13%) |
Oct 08, 2003 | 38.35 | 38.52 | 38.35 | 38.41 | 108,292 | +0.04(+0.11%) |
Oct 07, 2003 | 37.99 | 38.42 | 37.88 | 38.37 | 121,404 | +0.38(+0.99%) |
Oct 06, 2003 | 38.10 | 38.16 | 37.94 | 37.99 | 115,082 | -0.02(-0.04%) |
Oct 03, 2003 | 38.07 | 38.35 | 37.96 | 38.01 | 228,994 | +0.21(+0.56%) |
Oct 02, 2003 | 37.86 | 38.18 | 37.77 | 37.80 | 100,448 | +0.07(+0.18%) |
Oct 01, 2003 | 37.10 | 37.73 | 37.10 | 37.73 | 108,643 | +0.63(+1.70%) |
Sep 30, 2003 | 36.86 | 37.81 | 36.81 | 37.10 | 204,057 | +0.08(+0.21%) |
Sep 29, 2003 | 36.52 | 37.05 | 36.43 | 37.02 | 147,979 | +0.43(+1.17%) |
Sep 26, 2003 | 37.05 | 37.14 | 36.57 | 36.59 | 103,023 | -0.60(-1.61%) |
Sep 25, 2003 | 37.41 | 37.65 | 37.12 | 37.19 | 125,384 | -0.20(-0.55%) |
Sep 24, 2003 | 37.97 | 38.06 | 37.33 | 37.40 | 94,594 | -0.78(-2.04%) |
Sep 23, 2003 | 38.18 | 38.30 | 38.04 | 38.17 | 146,340 | +0.08(+0.20%) |
Sep 22, 2003 | 38.35 | 38.35 | 37.93 | 38.10 | 135,101 | -0.34(-0.89%) |
Sep 19, 2003 | 38.60 | 38.60 | 38.18 | 38.44 | 111,218 | -0.16(-0.42%) |
Sep 18, 2003 | 37.98 | 38.20 | 37.94 | 38.60 | 207,218 | +0.43(+1.12%) |
Sep 17, 2003 | 38.25 | 38.25 | 38.05 | 38.17 | 206,984 | -0.26(-0.69%) |
Sep 16, 2003 | 38.31 | 38.58 | 37.96 | 38.44 | 278,398 | +0.13(+0.33%) |
Sep 15, 2003 | 38.80 | 38.93 | 38.10 | 38.31 | 189,657 | -0.58(-1.49%) |
Sep 12, 2003 | 38.63 | 39.24 | 38.15 | 38.89 | 175,257 | +0.34(+0.89%) |
Sep 11, 2003 | 38.62 | 38.62 | 37.51 | 38.55 | 737,206 | -0.07(-0.18%) |
Sep 10, 2003 | 39.08 | 39.72 | 38.10 | 38.62 | 726,903 | -3.08(-7.38%) |
Sep 09, 2003 | 42.11 | 42.20 | 41.69 | 41.69 | 111,336 | -0.48(-1.13%) |
Sep 08, 2003 | 42.32 | 42.61 | 42.04 | 42.17 | 117,423 | -0.03(-0.06%) |
Sep 05, 2003 | 42.67 | 42.87 | 42.20 | 42.20 | 143,062 | -0.47(-1.10%) |
Sep 04, 2003 | 42.41 | 42.73 | 42.32 | 42.67 | 160,155 | +0.22(+0.52%) |
Sep 03, 2003 | 41.77 | 42.71 | 41.74 | 42.44 | 330,613 | +0.74(+1.78%) |