Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 51.10 | 51.78 | 50.96 | 51.71 | 3,994,380 | +0.67(+1.30%) |
Aug 30, 2004 | 51.17 | 51.35 | 50.93 | 51.05 | 2,358,629 | -0.11(-0.22%) |
Aug 27, 2004 | 50.83 | 51.30 | 50.72 | 51.16 | 1,806,955 | +0.13(+0.26%) |
Aug 26, 2004 | 51.00 | 51.48 | 50.89 | 51.03 | 2,574,743 | +0.04(+0.09%) |
Aug 25, 2004 | 50.45 | 51.08 | 50.04 | 50.99 | 3,336,162 | +0.39(+0.77%) |
Aug 24, 2004 | 50.67 | 50.82 | 50.35 | 50.60 | 2,128,658 | +0.14(+0.27%) |
Aug 23, 2004 | 50.35 | 50.83 | 50.23 | 50.46 | 2,489,858 | +0.06(+0.11%) |
Aug 20, 2004 | 49.98 | 50.52 | 49.95 | 50.40 | 2,842,936 | +0.18(+0.36%) |
Aug 19, 2004 | 50.08 | 50.33 | 49.96 | 50.22 | 3,566,132 | -0.01(-0.03%) |
Aug 18, 2004 | 49.10 | 50.23 | 48.86 | 50.23 | 4,391,095 | +0.83(+1.68%) |
Aug 17, 2004 | 49.07 | 49.60 | 49.07 | 49.40 | 4,583,639 | +0.28(+0.58%) |
Aug 16, 2004 | 49.07 | 49.31 | 48.82 | 49.12 | 4,624,569 | +0.36(+0.73%) |
Aug 13, 2004 | 49.07 | 49.29 | 48.47 | 48.76 | 3,345,558 | -0.08(-0.17%) |
Aug 12, 2004 | 49.62 | 49.72 | 48.82 | 48.84 | 5,075,591 | -0.90(-1.82%) |
Aug 11, 2004 | 49.79 | 49.91 | 49.10 | 49.75 | 5,416,724 | -0.24(-0.48%) |
Aug 10, 2004 | 50.23 | 50.32 | 49.19 | 49.99 | 6,340,587 | +0.10(+0.20%) |
Aug 09, 2004 | 50.11 | 50.65 | 49.83 | 49.89 | 4,071,621 | -0.26(-0.53%) |
Aug 06, 2004 | 50.71 | 50.98 | 50.01 | 50.15 | 5,141,843 | -1.07(-2.08%) |
Aug 05, 2004 | 52.01 | 52.54 | 51.16 | 51.22 | 4,104,747 | -1.01(-1.94%) |
Aug 04, 2004 | 51.74 | 52.52 | 51.56 | 52.23 | 3,214,328 | +0.16(+0.30%) |
Aug 03, 2004 | 52.28 | 52.33 | 51.75 | 52.07 | 2,829,399 | -0.39(-0.74%) |
Aug 02, 2004 | 51.68 | 52.65 | 51.43 | 52.46 | 3,841,332 | +0.75(+1.44%) |
Jul 30, 2004 | 51.56 | 51.87 | 51.44 | 51.71 | 3,002,514 | +0.15(+0.29%) |
Jul 29, 2004 | 51.92 | 51.92 | 51.24 | 51.56 | 4,495,410 | +0.08(+0.16%) |
Jul 28, 2004 | 52.15 | 52.15 | 50.70 | 51.48 | 7,156,950 | -0.67(-1.28%) |
Jul 27, 2004 | 51.48 | 52.41 | 51.24 | 52.15 | 4,442,217 | +0.89(+1.74%) |
Jul 26, 2004 | 51.88 | 52.12 | 51.09 | 51.26 | 5,335,820 | -0.62(-1.20%) |
Jul 23, 2004 | 52.56 | 52.59 | 51.68 | 51.88 | 4,363,065 | -0.68(-1.29%) |
Jul 22, 2004 | 52.13 | 52.81 | 52.12 | 52.56 | 5,997,542 | +0.08(+0.14%) |
Jul 21, 2004 | 53.50 | 53.50 | 52.40 | 52.48 | 5,665,009 | -0.89(-1.67%) |
Jul 20, 2004 | 52.40 | 53.37 | 52.28 | 53.37 | 7,919,483 | +1.22(+2.35%) |
Jul 19, 2004 | 53.69 | 53.69 | 51.61 | 52.15 | 16,756,777 | -3.01(-5.45%) |
Jul 16, 2004 | 56.07 | 56.07 | 55.12 | 55.16 | 4,053,147 | -0.49(-0.88%) |
Jul 15, 2004 | 55.38 | 56.00 | 55.37 | 55.65 | 3,303,195 | +0.27(+0.49%) |
Jul 14, 2004 | 54.36 | 55.68 | 54.36 | 55.38 | 3,256,532 | +0.51(+0.93%) |
Jul 13, 2004 | 54.91 | 55.18 | 54.72 | 54.87 | 3,629,358 | -0.33(-0.59%) |
Jul 12, 2004 | 55.11 | 55.26 | 54.60 | 55.19 | 2,557,543 | +0.16(+0.29%) |
Jul 09, 2004 | 55.38 | 55.69 | 54.82 | 55.04 | 2,836,884 | -0.06(-0.10%) |
Jul 08, 2004 | 55.53 | 55.88 | 55.03 | 55.09 | 3,732,399 | -0.43(-0.78%) |
Jul 07, 2004 | 54.97 | 55.53 | 54.86 | 55.53 | 3,908,699 | +0.55(+1.01%) |
Jul 06, 2004 | 54.67 | 55.24 | 54.63 | 54.97 | 3,672,358 | +0.03(+0.06%) |
Jul 02, 2004 | 55.46 | 55.50 | 54.89 | 54.94 | 2,726,358 | -0.42(-0.76%) |
Jul 01, 2004 | 56.51 | 56.58 | 55.12 | 55.36 | 4,184,058 | -1.16(-2.04%) |
Jun 30, 2004 | 56.40 | 56.69 | 55.98 | 56.52 | 4,888,939 | +0.13(+0.23%) |
Jun 29, 2004 | 55.69 | 56.51 | 55.58 | 56.39 | 4,105,224 | +0.70(+1.25%) |
Jun 28, 2004 | 55.92 | 56.24 | 55.44 | 55.69 | 2,970,980 | +0.02(+0.03%) |
Jun 25, 2004 | 55.63 | 56.10 | 55.30 | 55.67 | 4,680,787 | +0.05(+0.09%) |
Jun 24, 2004 | 55.98 | 56.08 | 55.55 | 55.62 | 2,987,384 | -0.61(-1.08%) |
Jun 23, 2004 | 55.90 | 56.32 | 55.60 | 56.23 | 4,760,895 | +0.03(+0.06%) |
Jun 22, 2004 | 55.12 | 56.20 | 54.81 | 56.20 | 6,047,231 | +1.39(+2.54%) |
Jun 21, 2004 | 54.57 | 55.19 | 54.57 | 54.80 | 3,868,724 | +0.12(+0.22%) |
Jun 18, 2004 | 53.96 | 55.00 | 53.96 | 54.68 | 5,896,413 | +0.73(+1.35%) |
Jun 17, 2004 | 53.37 | 54.15 | 53.37 | 53.96 | 2,385,543 | +0.43(+0.80%) |
Jun 16, 2004 | 53.72 | 53.84 | 53.40 | 53.53 | 3,776,991 | -0.19(-0.35%) |
Jun 15, 2004 | 53.97 | 54.01 | 53.39 | 53.72 | 3,069,243 | +0.25(+0.47%) |
Jun 14, 2004 | 53.75 | 53.97 | 53.30 | 53.47 | 3,146,165 | -0.67(-1.24%) |
Jun 10, 2004 | 53.65 | 54.17 | 53.65 | 54.14 | 2,636,536 | +0.51(+0.95%) |
Jun 09, 2004 | 54.00 | 54.19 | 53.63 | 53.63 | 2,812,517 | -0.45(-0.84%) |
Jun 08, 2004 | 53.25 | 54.12 | 53.24 | 54.08 | 3,106,032 | +0.60(+1.12%) |
Jun 07, 2004 | 53.28 | 53.69 | 53.15 | 53.49 | 3,890,861 | +0.20(+0.38%) |
Jun 04, 2004 | 53.56 | 53.78 | 53.22 | 53.28 | 2,767,925 | +0.06(+0.11%) |
Jun 03, 2004 | 53.66 | 53.93 | 53.23 | 53.23 | 2,597,358 | -0.53(-0.98%) |
Jun 02, 2004 | 53.65 | 53.91 | 53.25 | 53.76 | 2,918,743 | +0.49(+0.92%) |
Jun 01, 2004 | 52.83 | 53.57 | 52.75 | 53.27 | 3,766,799 | +0.17(+0.32%) |
May 28, 2004 | 53.37 | 53.53 | 52.91 | 53.10 | 2,628,732 | -0.24(-0.46%) |
May 27, 2004 | 53.09 | 53.86 | 53.00 | 53.34 | 4,368,321 | +0.60(+1.13%) |
May 26, 2004 | 52.57 | 52.93 | 52.44 | 52.74 | 2,925,751 | +0.23(+0.43%) |
May 25, 2004 | 51.83 | 52.68 | 51.28 | 52.52 | 4,941,335 | +0.68(+1.32%) |
May 24, 2004 | 52.07 | 52.71 | 51.76 | 51.83 | 3,578,076 | -0.23(-0.45%) |
May 21, 2004 | 51.77 | 52.49 | 51.75 | 52.07 | 3,145,051 | +0.45(+0.88%) |
May 20, 2004 | 51.77 | 51.97 | 51.51 | 51.61 | 3,885,447 | -0.07(-0.13%) |
May 19, 2004 | 52.12 | 53.01 | 51.62 | 51.68 | 4,105,702 | -0.51(-0.97%) |
May 18, 2004 | 52.32 | 52.49 | 51.93 | 52.19 | 4,711,206 | -0.06(-0.12%) |
May 17, 2004 | 51.97 | 52.68 | 51.96 | 52.25 | 4,418,647 | -0.37(-0.70%) |
May 14, 2004 | 52.75 | 53.11 | 52.34 | 52.62 | 4,357,013 | -0.44(-0.83%) |
May 13, 2004 | 53.37 | 53.69 | 52.89 | 53.06 | 3,996,928 | -0.53(-0.98%) |
May 12, 2004 | 52.49 | 53.62 | 52.44 | 53.59 | 4,482,669 | +0.75(+1.43%) |
May 11, 2004 | 53.04 | 53.49 | 52.48 | 52.84 | 4,372,461 | +0.38(+0.73%) |
May 10, 2004 | 52.52 | 52.71 | 52.05 | 52.46 | 4,920,154 | -0.56(-1.05%) |
May 07, 2004 | 53.03 | 53.79 | 52.81 | 53.01 | 3,572,662 | -0.21(-0.40%) |
May 06, 2004 | 53.45 | 53.72 | 52.76 | 53.23 | 4,490,313 | -0.62(-1.14%) |
May 05, 2004 | 54.31 | 54.53 | 53.82 | 53.84 | 3,890,861 | -0.47(-0.87%) |
May 04, 2004 | 54.27 | 54.78 | 54.01 | 54.31 | 4,575,039 | -0.33(-0.61%) |
May 03, 2004 | 54.31 | 55.04 | 54.17 | 54.65 | 3,657,069 | +0.35(+0.64%) |
Apr 30, 2004 | 54.03 | 54.84 | 54.01 | 54.30 | 4,763,284 | +0.23(+0.42%) |
Apr 29, 2004 | 54.45 | 54.94 | 53.96 | 54.08 | 5,042,783 | -0.38(-0.69%) |
Apr 28, 2004 | 55.19 | 55.29 | 54.38 | 54.45 | 4,297,132 | -1.04(-1.88%) |
Apr 27, 2004 | 54.80 | 55.61 | 54.80 | 55.49 | 5,113,813 | +0.40(+0.72%) |
Apr 26, 2004 | 54.95 | 55.42 | 54.94 | 55.10 | 4,632,850 | -0.09(-0.17%) |
Apr 23, 2004 | 54.19 | 55.70 | 54.00 | 55.19 | 8,054,057 | +0.60(+1.09%) |
Apr 22, 2004 | 52.61 | 54.74 | 52.61 | 54.60 | 7,627,879 | +1.88(+3.57%) |
Apr 21, 2004 | 52.24 | 52.98 | 52.05 | 52.71 | 3,481,247 | +0.47(+0.90%) |
Apr 20, 2004 | 52.74 | 53.32 | 52.23 | 52.24 | 4,339,495 | -0.35(-0.67%) |
Apr 19, 2004 | 52.71 | 53.45 | 51.97 | 52.59 | 8,398,057 | +0.02(+0.04%) |
Apr 16, 2004 | 52.30 | 52.64 | 51.85 | 52.57 | 3,558,487 | +0.55(+1.06%) |
Apr 15, 2004 | 51.90 | 52.19 | 51.55 | 52.02 | 3,308,928 | +0.12(+0.23%) |
Apr 14, 2004 | 51.26 | 52.10 | 51.24 | 51.90 | 2,964,451 | +0.17(+0.33%) |
Apr 13, 2004 | 52.44 | 52.52 | 51.68 | 51.73 | 3,818,717 | -0.77(-1.47%) |
Apr 12, 2004 | 51.88 | 52.51 | 51.87 | 52.51 | 2,409,432 | +0.75(+1.44%) |
Apr 08, 2004 | 52.08 | 52.27 | 51.54 | 51.76 | 3,727,939 | -0.20(-0.39%) |
Apr 07, 2004 | 51.88 | 52.11 | 51.66 | 51.96 | 4,702,287 | -0.05(-0.10%) |
Apr 06, 2004 | 51.71 | 52.05 | 51.55 | 52.01 | 2,632,554 | +0.05(+0.10%) |
Apr 05, 2004 | 51.43 | 51.97 | 51.38 | 51.96 | 3,563,106 | +0.61(+1.19%) |
Apr 02, 2004 | 51.49 | 51.58 | 50.99 | 51.35 | 4,600,839 | +0.46(+0.90%) |
Apr 01, 2004 | 51.41 | 51.49 | 50.80 | 50.89 | 4,564,369 | -0.51(-1.00%) |
Mar 31, 2004 | 51.44 | 51.48 | 50.86 | 51.41 | 4,756,117 | +0.12(+0.23%) |
Mar 30, 2004 | 50.59 | 51.35 | 50.48 | 51.29 | 4,778,891 | +0.55(+1.09%) |
Mar 29, 2004 | 50.23 | 50.79 | 50.23 | 50.73 | 4,222,758 | +0.51(+1.03%) |
Mar 26, 2004 | 50.61 | 50.76 | 49.92 | 50.22 | 4,165,743 | -0.65(-1.28%) |
Mar 25, 2004 | 50.23 | 50.87 | 49.74 | 50.87 | 5,112,698 | +1.00(+2.00%) |
Mar 24, 2004 | 49.98 | 50.33 | 49.68 | 49.87 | 4,171,635 | -0.11(-0.21%) |
Mar 23, 2004 | 50.23 | 50.55 | 49.92 | 49.98 | 5,111,902 | -0.07(-0.14%) |
Mar 22, 2004 | 49.67 | 50.23 | 49.62 | 50.05 | 6,144,379 | -0.03(-0.06%) |
Mar 19, 2004 | 50.16 | 50.60 | 50.04 | 50.08 | 5,697,180 | -0.08(-0.15%) |
Mar 18, 2004 | 49.74 | 50.39 | 49.42 | 50.16 | 5,659,754 | +0.20(+0.40%) |
Mar 17, 2004 | 49.89 | 50.09 | 49.49 | 49.96 | 5,915,524 | +0.47(+0.95%) |
Mar 16, 2004 | 48.54 | 49.82 | 48.54 | 49.49 | 11,917,208 | +2.47(+5.26%) |
Mar 15, 2004 | 47.78 | 47.78 | 46.68 | 47.01 | 5,532,028 | -0.85(-1.77%) |
Mar 12, 2004 | 47.31 | 47.91 | 47.09 | 47.86 | 5,294,572 | +0.55(+1.15%) |
Mar 11, 2004 | 47.26 | 48.29 | 47.17 | 47.31 | 7,003,424 | -0.41(-0.86%) |
Mar 10, 2004 | 48.83 | 49.05 | 47.60 | 47.72 | 6,665,794 | -1.16(-2.38%) |
Mar 09, 2004 | 48.77 | 49.07 | 48.51 | 48.88 | 4,147,428 | +0.11(+0.23%) |
Mar 08, 2004 | 49.37 | 49.46 | 48.70 | 48.77 | 3,785,591 | -0.62(-1.26%) |
Mar 05, 2004 | 49.48 | 49.92 | 49.23 | 49.39 | 4,543,506 | -0.14(-0.29%) |
Mar 04, 2004 | 49.61 | 49.82 | 49.22 | 49.54 | 3,107,625 | -0.04(-0.08%) |
Mar 03, 2004 | 49.18 | 49.86 | 49.17 | 49.57 | 4,519,617 | +0.40(+0.82%) |
Mar 02, 2004 | 49.57 | 49.78 | 49.17 | 49.17 | 3,530,458 | -0.30(-0.60%) |
Mar 01, 2004 | 49.27 | 49.67 | 49.03 | 49.47 | 3,766,162 | +0.48(+0.97%) |
Feb 27, 2004 | 49.13 | 49.50 | 48.73 | 48.99 | 4,692,732 | -0.10(-0.20%) |
Feb 26, 2004 | 49.18 | 49.63 | 48.98 | 49.09 | 5,608,791 | -0.24(-0.50%) |
Feb 25, 2004 | 49.64 | 50.04 | 49.10 | 49.33 | 4,933,054 | -0.57(-1.14%) |
Feb 24, 2004 | 50.39 | 50.68 | 49.69 | 49.91 | 3,857,736 | -0.60(-1.19%) |
Feb 23, 2004 | 50.08 | 50.63 | 49.98 | 50.51 | 3,598,939 | +0.46(+0.93%) |
Feb 20, 2004 | 49.84 | 50.39 | 49.70 | 50.04 | 3,818,239 | +0.38(+0.76%) |
Feb 19, 2004 | 50.22 | 50.40 | 49.56 | 49.67 | 3,843,721 | -0.35(-0.70%) |
Feb 18, 2004 | 50.36 | 50.43 | 49.73 | 50.02 | 3,639,550 | -0.41(-0.82%) |
Feb 17, 2004 | 50.48 | 50.68 | 50.08 | 50.43 | 4,292,354 | +0.40(+0.80%) |
Feb 13, 2004 | 50.89 | 50.91 | 50.03 | 50.03 | 4,521,847 | -0.82(-1.61%) |
Feb 12, 2004 | 51.11 | 51.12 | 50.78 | 50.85 | 3,278,669 | -0.26(-0.52%) |
Feb 11, 2004 | 50.70 | 51.15 | 50.70 | 51.11 | 4,526,147 | +0.09(+0.18%) |
Feb 10, 2004 | 49.95 | 51.11 | 49.67 | 51.02 | 5,331,839 | +1.17(+2.34%) |
Feb 09, 2004 | 50.11 | 50.38 | 49.75 | 49.85 | 3,307,495 | -0.26(-0.53%) |
Feb 06, 2004 | 49.60 | 50.30 | 49.60 | 50.11 | 4,329,780 | +0.51(+1.03%) |
Feb 05, 2004 | 49.67 | 49.91 | 49.41 | 49.60 | 4,149,339 | -0.28(-0.57%) |
Feb 04, 2004 | 49.54 | 50.12 | 49.26 | 49.89 | 5,507,502 | +0.35(+0.70%) |
Feb 03, 2004 | 49.67 | 49.78 | 48.73 | 49.54 | 5,976,998 | +0.57(+1.15%) |
Feb 02, 2004 | 49.54 | 49.98 | 48.71 | 48.98 | 6,305,391 | -0.68(-1.38%) |
Jan 30, 2004 | 49.73 | 49.82 | 49.23 | 49.66 | 5,398,409 | -0.27(-0.54%) |
Jan 29, 2004 | 50.25 | 50.39 | 49.71 | 49.93 | 7,470,531 | -0.30(-0.60%) |
Jan 28, 2004 | 51.65 | 51.89 | 49.96 | 50.23 | 6,821,709 | -1.32(-2.56%) |
Jan 27, 2004 | 51.91 | 52.19 | 51.49 | 51.55 | 4,582,365 | -0.23(-0.45%) |
Jan 26, 2004 | 51.46 | 51.90 | 51.43 | 51.78 | 4,659,447 | +0.32(+0.62%) |
Jan 23, 2004 | 51.90 | 51.92 | 51.33 | 51.46 | 4,194,250 | -0.09(-0.18%) |
Jan 22, 2004 | 51.48 | 51.97 | 51.33 | 51.56 | 6,060,450 | +0.23(+0.44%) |
Jan 21, 2004 | 50.83 | 51.88 | 50.30 | 51.33 | 12,282,389 | +0.84(+1.67%) |
Jan 20, 2004 | 54.13 | 54.13 | 50.30 | 50.49 | 15,507,547 | -3.18(-5.93%) |
Jan 16, 2004 | 53.34 | 53.92 | 53.25 | 53.67 | 5,790,505 | +0.74(+1.40%) |
Jan 15, 2004 | 52.56 | 53.08 | 52.18 | 52.93 | 4,140,102 | +0.38(+0.72%) |
Jan 14, 2004 | 52.20 | 52.73 | 52.18 | 52.56 | 3,325,810 | +0.51(+0.99%) |
Jan 13, 2004 | 52.15 | 52.40 | 51.81 | 52.04 | 3,439,521 | -0.18(-0.35%) |
Jan 12, 2004 | 51.83 | 52.31 | 51.64 | 52.22 | 4,525,032 | +0.48(+0.93%) |
Jan 09, 2004 | 51.71 | 52.24 | 51.50 | 51.74 | 5,272,435 | -0.18(-0.34%) |
Jan 08, 2004 | 52.27 | 52.27 | 51.73 | 51.92 | 5,557,031 | -0.35(-0.67%) |
Jan 07, 2004 | 52.82 | 52.90 | 51.93 | 52.27 | 6,837,953 | -0.92(-1.72%) |
Jan 06, 2004 | 53.06 | 53.35 | 53.00 | 53.18 | 4,750,861 | -0.16(-0.31%) |
Jan 05, 2004 | 52.48 | 53.37 | 52.32 | 53.35 | 4,754,206 | +1.00(+1.91%) |
Jan 02, 2004 | 53.37 | 53.49 | 52.19 | 52.35 | 4,127,521 | -1.04(-1.95%) |
Dec 31, 2003 | 53.05 | 53.42 | 53.00 | 53.39 | 2,590,032 | +0.47(+0.89%) |
Dec 30, 2003 | 53.00 | 53.13 | 52.76 | 52.92 | 2,324,706 | -0.14(-0.26%) |
Dec 29, 2003 | 52.82 | 53.12 | 52.47 | 53.06 | 3,736,699 | +0.18(+0.34%) |
Dec 26, 2003 | 52.95 | 53.14 | 52.80 | 52.88 | 1,392,244 | -0.02(-0.04%) |
Dec 24, 2003 | 53.13 | 53.18 | 52.88 | 52.89 | 1,222,155 | -0.23(-0.44%) |
Dec 23, 2003 | 53.47 | 53.47 | 52.79 | 53.13 | 3,897,550 | -0.40(-0.75%) |
Dec 22, 2003 | 52.98 | 53.62 | 52.96 | 53.53 | 4,555,132 | +0.74(+1.40%) |
Dec 19, 2003 | 52.46 | 53.21 | 52.46 | 52.79 | 7,249,001 | +0.40(+0.77%) |
Dec 18, 2003 | 52.43 | 52.43 | 52.05 | 52.39 | 4,637,947 | -0.02(-0.04%) |
Dec 17, 2003 | 52.11 | 52.44 | 51.81 | 52.41 | 3,220,699 | +0.30(+0.58%) |
Dec 16, 2003 | 51.49 | 52.20 | 51.49 | 52.10 | 3,925,102 | +0.62(+1.20%) |
Dec 15, 2003 | 51.83 | 52.39 | 51.33 | 51.49 | 5,669,787 | +0.33(+0.65%) |
Dec 12, 2003 | 51.21 | 51.55 | 50.73 | 51.16 | 3,565,176 | +0.14(+0.28%) |
Dec 11, 2003 | 50.98 | 51.30 | 50.73 | 51.01 | 4,260,980 | +0.19(+0.37%) |
Dec 10, 2003 | 51.55 | 51.56 | 50.65 | 50.82 | 3,525,839 | -0.68(-1.32%) |
Dec 09, 2003 | 51.55 | 51.99 | 51.34 | 51.50 | 4,509,584 | +0.04(+0.09%) |
Dec 08, 2003 | 50.73 | 51.48 | 50.70 | 51.46 | 3,816,328 | +0.76(+1.50%) |
Dec 05, 2003 | 50.79 | 51.14 | 50.65 | 50.70 | 3,233,917 | -0.35(-0.69%) |
Dec 04, 2003 | 50.68 | 51.09 | 50.64 | 51.05 | 3,374,384 | +0.19(+0.38%) |
Dec 03, 2003 | 50.77 | 51.26 | 50.71 | 50.85 | 4,620,747 | +0.03(+0.05%) |
Dec 02, 2003 | 51.10 | 51.17 | 50.72 | 50.83 | 4,234,384 | -0.42(-0.82%) |
Dec 01, 2003 | 49.92 | 51.27 | 49.86 | 51.25 | 5,402,232 | +1.62(+3.26%) |
Nov 28, 2003 | 49.38 | 49.76 | 49.32 | 49.63 | 1,131,218 | -0.15(-0.30%) |
Nov 26, 2003 | 49.89 | 49.92 | 49.38 | 49.78 | 2,482,054 | +0.07(+0.14%) |
Nov 25, 2003 | 49.92 | 49.92 | 49.35 | 49.71 | 3,406,713 | -0.24(-0.49%) |
Nov 24, 2003 | 48.95 | 50.01 | 48.86 | 49.96 | 4,479,006 | +1.29(+2.64%) |
Nov 21, 2003 | 48.34 | 48.81 | 48.19 | 48.67 | 3,265,132 | +0.45(+0.92%) |
Nov 20, 2003 | 47.78 | 48.64 | 47.72 | 48.22 | 4,532,517 | -0.03(-0.07%) |
Nov 19, 2003 | 48.32 | 48.34 | 47.94 | 48.25 | 5,076,387 | -0.23(-0.47%) |
Nov 18, 2003 | 49.10 | 49.43 | 48.39 | 48.48 | 4,589,054 | -0.62(-1.25%) |
Nov 17, 2003 | 49.31 | 49.31 | 48.57 | 49.10 | 3,974,313 | -0.21(-0.43%) |
Nov 14, 2003 | 50.16 | 50.33 | 49.11 | 49.31 | 3,918,413 | -0.70(-1.41%) |
Nov 13, 2003 | 49.47 | 50.07 | 49.22 | 50.01 | 3,072,588 | +0.47(+0.95%) |
Nov 12, 2003 | 49.29 | 49.60 | 49.01 | 49.54 | 3,242,199 | +0.25(+0.51%) |
Nov 11, 2003 | 49.51 | 49.59 | 49.11 | 49.29 | 3,580,147 | -0.21(-0.43%) |
Nov 10, 2003 | 49.63 | 49.76 | 49.38 | 49.50 | 2,771,747 | -0.13(-0.25%) |
Nov 07, 2003 | 50.01 | 50.16 | 49.52 | 49.63 | 3,357,025 | -0.35(-0.70%) |
Nov 06, 2003 | 49.30 | 50.07 | 49.30 | 49.98 | 3,770,621 | +0.27(+0.54%) |
Nov 05, 2003 | 49.92 | 50.23 | 49.37 | 49.71 | 4,343,317 | -0.21(-0.42%) |
Nov 04, 2003 | 49.38 | 50.10 | 49.28 | 49.92 | 4,623,295 | +0.45(+0.90%) |
Nov 03, 2003 | 49.58 | 49.81 | 49.27 | 49.47 | 4,471,839 | -0.05(-0.10%) |
Oct 31, 2003 | 49.01 | 49.79 | 49.00 | 49.52 | 4,881,295 | +0.51(+1.04%) |
Oct 30, 2003 | 48.71 | 49.27 | 48.71 | 49.01 | 4,103,313 | +0.31(+0.63%) |
Oct 29, 2003 | 48.51 | 48.88 | 48.16 | 48.71 | 3,840,217 | +0.20(+0.41%) |
Oct 28, 2003 | 47.87 | 48.57 | 47.66 | 48.51 | 5,350,950 | +0.95(+1.99%) |
Oct 27, 2003 | 47.52 | 47.80 | 47.43 | 47.56 | 3,579,987 | +0.04(+0.08%) |
Oct 24, 2003 | 47.68 | 47.80 | 47.18 | 47.52 | 3,444,458 | -0.16(-0.33%) |
Oct 23, 2003 | 47.61 | 47.81 | 47.26 | 47.68 | 3,719,180 | +0.07(+0.15%) |
Oct 22, 2003 | 47.39 | 47.83 | 47.17 | 47.61 | 5,930,972 | +0.20(+0.42%) |
Oct 21, 2003 | 47.70 | 47.75 | 47.26 | 47.41 | 5,149,965 | +0.01(+0.03%) |
Oct 20, 2003 | 47.53 | 47.53 | 46.13 | 47.39 | 9,004,357 | +0.90(+1.93%) |
Oct 17, 2003 | 46.27 | 46.55 | 46.02 | 46.50 | 4,896,424 | +0.29(+0.63%) |
Oct 16, 2003 | 46.34 | 46.65 | 46.01 | 46.21 | 5,015,072 | -0.07(-0.15%) |
Oct 15, 2003 | 46.94 | 46.94 | 46.16 | 46.28 | 4,413,869 | -0.61(-1.30%) |
Oct 14, 2003 | 46.67 | 46.89 | 46.30 | 46.89 | 3,363,873 | +0.09(+0.20%) |
Oct 13, 2003 | 46.81 | 47.00 | 46.55 | 46.79 | 3,091,380 | +0.30(+0.65%) |
Oct 10, 2003 | 46.47 | 46.87 | 46.40 | 46.49 | 4,530,924 | -0.06(-0.13%) |
Oct 09, 2003 | 46.09 | 46.65 | 46.00 | 46.55 | 5,974,928 | +0.90(+1.98%) |
Oct 08, 2003 | 46.03 | 46.03 | 45.50 | 45.65 | 3,249,365 | -0.38(-0.82%) |
Oct 07, 2003 | 45.74 | 46.04 | 45.52 | 46.03 | 3,529,184 | +0.23(+0.49%) |
Oct 06, 2003 | 45.86 | 46.15 | 45.54 | 45.80 | 4,431,865 | -0.06(-0.12%) |
Oct 03, 2003 | 45.93 | 46.50 | 45.79 | 45.86 | 8,886,983 | +1.10(+2.46%) |
Oct 02, 2003 | 44.58 | 44.89 | 44.30 | 44.76 | 4,577,269 | +0.24(+0.54%) |
Oct 01, 2003 | 43.92 | 44.55 | 43.83 | 44.52 | 7,085,283 | +1.15(+2.65%) |
Sep 30, 2003 | 43.89 | 44.12 | 43.29 | 43.37 | 8,283,390 | +21.31(+96.58%) |
Sep 29, 2003 | 22.48 | 22.48 | 21.98 | 22.06 | 27,850,296 | -0.46(-2.03%) |
Sep 26, 2003 | 22.47 | 22.66 | 22.42 | 22.52 | 10,090,664 | +0.29(+1.30%) |
Sep 25, 2003 | 22.16 | 22.32 | 22.13 | 22.23 | 5,756,583 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.41 | 22.13 | 22.16 | 5,079,413 | -0.25(-1.12%) |
Sep 23, 2003 | 22.29 | 22.45 | 22.28 | 22.41 | 4,614,695 | +0.10(+0.44%) |
Sep 22, 2003 | 22.14 | 22.39 | 22.14 | 22.31 | 6,330,553 | +0.02(+0.10%) |
Sep 19, 2003 | 22.27 | 22.44 | 22.06 | 22.29 | 8,012,968 | +0.02(+0.09%) |
Sep 18, 2003 | 22.06 | 22.31 | 22.02 | 22.27 | 4,773,317 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.22 | 22.01 | 22.02 | 5,597,006 | -0.08(-0.38%) |
Sep 16, 2003 | 21.77 | 22.10 | 21.76 | 22.10 | 5,174,332 | +0.37(+1.71%) |
Sep 15, 2003 | 21.75 | 21.84 | 21.58 | 21.73 | 5,700,524 | +0.03(+0.14%) |
Sep 12, 2003 | 21.72 | 21.86 | 21.62 | 21.70 | 6,953,257 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.92 | 21.45 | 21.80 | 6,742,716 | +0.36(+1.68%) |
Sep 10, 2003 | 21.57 | 21.65 | 21.40 | 21.44 | 6,241,368 | -0.13(-0.59%) |
Sep 09, 2003 | 21.60 | 21.87 | 21.55 | 21.57 | 6,832,857 | -0.09(-0.41%) |
Sep 08, 2003 | 21.85 | 21.85 | 21.53 | 21.66 | 8,167,449 | -0.11(-0.50%) |
Sep 05, 2003 | 21.89 | 21.93 | 21.61 | 21.77 | 8,388,183 | -0.21(-0.94%) |
Sep 04, 2003 | 22.39 | 22.41 | 21.94 | 21.98 | 8,987,316 | -0.41(-1.83%) |
Sep 03, 2003 | 22.00 | 22.42 | 21.96 | 22.39 | 9,521,153 | +0.39(+1.76%) |