Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 58.75 | 59.09 | 58.63 | 59.01 | 166,664 | -0.22(-0.38%) |
Aug 30, 2004 | 59.53 | 59.53 | 59.16 | 59.24 | 165,725 | -0.37(-0.63%) |
Aug 27, 2004 | 59.60 | 59.78 | 59.28 | 59.61 | 139,021 | +0.01(+0.03%) |
Aug 26, 2004 | 59.68 | 59.77 | 59.51 | 59.59 | 299,915 | +0.88(+1.50%) |
Aug 25, 2004 | 58.48 | 58.88 | 58.22 | 58.72 | 249,057 | +1.33(+2.31%) |
Aug 24, 2004 | 57.53 | 57.76 | 57.12 | 57.39 | 159,954 | +0.88(+1.56%) |
Aug 23, 2004 | 56.79 | 56.87 | 56.32 | 56.51 | 196,186 | -0.31(-0.55%) |
Aug 20, 2004 | 56.11 | 57.01 | 56.04 | 56.82 | 303,270 | +0.72(+1.28%) |
Aug 19, 2004 | 56.19 | 56.32 | 55.85 | 56.11 | 366,607 | -0.64(-1.13%) |
Aug 18, 2004 | 56.41 | 56.75 | 55.91 | 56.75 | 332,121 | +1.10(+1.97%) |
Aug 17, 2004 | 55.55 | 56.05 | 55.55 | 55.65 | 455,307 | -0.23(-0.41%) |
Aug 16, 2004 | 55.33 | 55.96 | 55.32 | 55.88 | 302,599 | -0.24(-0.42%) |
Aug 13, 2004 | 55.73 | 56.20 | 55.43 | 56.12 | 326,887 | -0.01(-0.03%) |
Aug 12, 2004 | 56.87 | 56.90 | 56.08 | 56.14 | 173,642 | -0.72(-1.27%) |
Aug 11, 2004 | 56.78 | 57.01 | 56.55 | 56.86 | 297,499 | +0.88(+1.57%) |
Aug 10, 2004 | 56.35 | 56.38 | 55.80 | 55.98 | 255,766 | -0.21(-0.37%) |
Aug 09, 2004 | 56.71 | 56.72 | 56.15 | 56.19 | 209,605 | +0.87(+1.58%) |
Aug 06, 2004 | 55.85 | 55.88 | 55.29 | 55.32 | 415,855 | -1.48(-2.61%) |
Aug 05, 2004 | 57.60 | 57.70 | 56.76 | 56.80 | 511,667 | -1.51(-2.58%) |
Aug 04, 2004 | 58.04 | 58.41 | 57.60 | 58.31 | 514,217 | -0.86(-1.46%) |
Aug 03, 2004 | 59.24 | 59.83 | 58.89 | 59.17 | 289,448 | -0.30(-0.50%) |
Aug 02, 2004 | 59.43 | 59.58 | 58.87 | 59.47 | 194,978 | -0.15(-0.25%) |
Jul 30, 2004 | 59.57 | 59.74 | 59.39 | 59.62 | 182,633 | +0.80(+1.36%) |
Jul 29, 2004 | 58.57 | 59.08 | 58.39 | 58.82 | 210,410 | +0.25(+0.42%) |
Jul 28, 2004 | 58.61 | 58.61 | 57.92 | 58.57 | 275,895 | +0.22(+0.38%) |
Jul 27, 2004 | 57.73 | 58.46 | 57.65 | 58.35 | 573,126 | +0.42(+0.72%) |
Jul 26, 2004 | 58.50 | 58.56 | 57.60 | 57.93 | 203,298 | +0.39(+0.69%) |
Jul 23, 2004 | 58.16 | 58.31 | 57.34 | 57.54 | 479,730 | -0.76(-1.30%) |
Jul 22, 2004 | 58.45 | 58.83 | 57.87 | 58.30 | 322,861 | +0.03(+0.05%) |
Jul 21, 2004 | 59.10 | 59.23 | 58.26 | 58.27 | 590,974 | -0.42(-0.72%) |
Jul 20, 2004 | 58.59 | 58.87 | 58.31 | 58.69 | 199,675 | -0.23(-0.39%) |
Jul 19, 2004 | 59.06 | 59.36 | 58.91 | 58.92 | 208,129 | -0.26(-0.44%) |
Jul 16, 2004 | 59.33 | 59.51 | 59.17 | 59.18 | 205,177 | -0.15(-0.25%) |
Jul 15, 2004 | 60.09 | 60.10 | 59.29 | 59.33 | 230,002 | -0.01(-0.03%) |
Jul 14, 2004 | 59.74 | 60.24 | 59.24 | 59.35 | 648,273 | -2.42(-3.92%) |
Jul 13, 2004 | 61.23 | 61.80 | 60.94 | 61.77 | 319,104 | +2.31(+3.89%) |
Jul 12, 2004 | 59.51 | 59.62 | 59.06 | 59.46 | 209,202 | +0.58(+0.99%) |
Jul 09, 2004 | 58.13 | 59.13 | 58.04 | 58.88 | 247,044 | +1.45(+2.52%) |
Jul 08, 2004 | 58.04 | 58.07 | 57.25 | 57.43 | 369,962 | -1.13(-1.93%) |
Jul 07, 2004 | 58.31 | 58.65 | 57.95 | 58.57 | 290,656 | -0.66(-1.11%) |
Jul 06, 2004 | 59.73 | 59.87 | 59.18 | 59.22 | 489,392 | -1.55(-2.55%) |
Jul 02, 2004 | 60.88 | 61.01 | 60.74 | 60.77 | 682,089 | -0.42(-0.69%) |
Jul 01, 2004 | 61.57 | 61.81 | 60.99 | 61.20 | 341,111 | +0.37(+0.61%) |
Jun 30, 2004 | 60.79 | 61.01 | 60.13 | 60.82 | 231,209 | -0.08(-0.13%) |
Jun 29, 2004 | 60.10 | 61.07 | 60.08 | 60.91 | 386,870 | +1.29(+2.16%) |
Jun 28, 2004 | 60.51 | 60.65 | 59.58 | 59.62 | 143,986 | +0.18(+0.30%) |
Jun 25, 2004 | 59.69 | 59.91 | 59.33 | 59.44 | 442,962 | -0.76(-1.26%) |
Jun 24, 2004 | 60.55 | 60.72 | 60.20 | 60.20 | 150,158 | -0.31(-0.52%) |
Jun 23, 2004 | 59.95 | 60.51 | 59.54 | 60.51 | 438,936 | +0.95(+1.59%) |
Jun 22, 2004 | 59.94 | 60.12 | 59.19 | 59.56 | 241,140 | -0.37(-0.62%) |
Jun 21, 2004 | 60.15 | 60.59 | 59.85 | 59.94 | 442,157 | +0.84(+1.42%) |
Jun 18, 2004 | 58.50 | 59.31 | 58.50 | 59.10 | 353,323 | +0.86(+1.47%) |
Jun 17, 2004 | 58.71 | 58.71 | 58.24 | 58.24 | 231,209 | -0.29(-0.50%) |
Jun 16, 2004 | 58.54 | 58.72 | 58.17 | 58.53 | 568,430 | +0.48(+0.82%) |
Jun 15, 2004 | 57.38 | 58.64 | 57.02 | 58.05 | 649,615 | +2.17(+3.88%) |
Jun 14, 2004 | 56.23 | 56.25 | 55.65 | 55.88 | 492,612 | -1.04(-1.82%) |
Jun 10, 2004 | 56.60 | 57.05 | 56.60 | 56.92 | 552,998 | +1.03(+1.84%) |
Jun 09, 2004 | 56.45 | 56.80 | 55.84 | 55.89 | 896,793 | -0.75(-1.33%) |
Jun 08, 2004 | 56.60 | 56.90 | 56.26 | 56.64 | 836,542 | -0.52(-0.91%) |
Jun 07, 2004 | 56.29 | 57.30 | 56.29 | 57.17 | 748,647 | +1.60(+2.88%) |
Jun 04, 2004 | 55.12 | 55.79 | 55.07 | 55.56 | 845,801 | +1.04(+1.90%) |
Jun 03, 2004 | 54.47 | 55.11 | 54.39 | 54.53 | 333,328 | +0.22(+0.40%) |
Jun 02, 2004 | 54.10 | 54.53 | 53.62 | 54.31 | 241,945 | +0.08(+0.15%) |
Jun 01, 2004 | 54.25 | 55.02 | 54.10 | 54.23 | 295,218 | +0.31(+0.58%) |
May 28, 2004 | 53.66 | 54.21 | 53.58 | 53.92 | 218,193 | +0.93(+1.76%) |
May 27, 2004 | 52.69 | 53.53 | 52.69 | 52.98 | 243,287 | +0.87(+1.67%) |
May 26, 2004 | 52.28 | 52.37 | 52.01 | 52.11 | 230,270 | +0.10(+0.19%) |
May 25, 2004 | 51.12 | 52.03 | 51.03 | 52.02 | 175,923 | +0.44(+0.85%) |
May 24, 2004 | 51.81 | 52.20 | 51.46 | 51.58 | 235,235 | -0.05(-0.10%) |
May 21, 2004 | 52.09 | 52.13 | 51.51 | 51.63 | 153,782 | +0.53(+1.04%) |
May 20, 2004 | 51.05 | 51.18 | 50.56 | 51.10 | 192,965 | -0.28(-0.55%) |
May 19, 2004 | 51.84 | 52.39 | 51.38 | 51.38 | 309,442 | -0.04(-0.07%) |
May 18, 2004 | 51.08 | 51.64 | 50.98 | 51.42 | 309,442 | +1.16(+2.30%) |
May 17, 2004 | 50.19 | 50.64 | 49.89 | 50.26 | 357,751 | -0.47(-0.93%) |
May 14, 2004 | 50.91 | 50.91 | 50.59 | 50.73 | 257,511 | -0.71(-1.38%) |
May 13, 2004 | 51.17 | 51.57 | 50.74 | 51.44 | 340,172 | -0.62(-1.19%) |
May 12, 2004 | 52.72 | 52.72 | 51.61 | 52.06 | 376,269 | +1.11(+2.18%) |
May 11, 2004 | 50.30 | 51.27 | 50.30 | 50.95 | 445,780 | +1.24(+2.49%) |
May 10, 2004 | 49.82 | 49.83 | 48.92 | 49.71 | 485,768 | -2.23(-4.29%) |
May 07, 2004 | 51.42 | 52.08 | 51.42 | 51.94 | 293,608 | -1.38(-2.59%) |
May 06, 2004 | 53.69 | 53.86 | 52.92 | 53.32 | 267,441 | -1.87(-3.39%) |
May 05, 2004 | 55.03 | 55.50 | 55.00 | 55.19 | 146,938 | +0.22(+0.39%) |
May 04, 2004 | 54.16 | 55.07 | 54.16 | 54.97 | 126,675 | +0.96(+1.78%) |
May 03, 2004 | 54.63 | 55.64 | 53.99 | 54.01 | 279,384 | -0.54(-1.00%) |
Apr 30, 2004 | 54.14 | 54.75 | 54.14 | 54.56 | 120,234 | +0.48(+0.88%) |
Apr 29, 2004 | 54.97 | 55.04 | 53.80 | 54.08 | 188,537 | -0.89(-1.61%) |
Apr 28, 2004 | 55.29 | 55.29 | 54.77 | 54.97 | 101,984 | -0.92(-1.65%) |
Apr 27, 2004 | 56.00 | 56.00 | 55.58 | 55.89 | 86,015 | +0.04(+0.07%) |
Apr 26, 2004 | 56.43 | 56.43 | 55.68 | 55.85 | 94,201 | -0.60(-1.06%) |
Apr 23, 2004 | 56.49 | 56.64 | 56.05 | 56.45 | 102,387 | -0.42(-0.75%) |
Apr 22, 2004 | 55.76 | 57.05 | 55.76 | 56.87 | 539,579 | +1.91(+3.47%) |
Apr 21, 2004 | 54.40 | 55.23 | 54.40 | 54.97 | 80,648 | +0.34(+0.61%) |
Apr 20, 2004 | 54.51 | 55.29 | 54.51 | 54.63 | 200,346 | +0.40(+0.74%) |
Apr 19, 2004 | 54.18 | 54.30 | 53.96 | 54.23 | 59,312 | -0.04(-0.07%) |
Apr 16, 2004 | 53.51 | 54.53 | 53.51 | 54.27 | 194,307 | +1.32(+2.49%) |
Apr 15, 2004 | 52.84 | 53.27 | 52.69 | 52.95 | 232,820 | -0.63(-1.18%) |
Apr 14, 2004 | 53.36 | 53.66 | 53.23 | 53.58 | 141,839 | -0.60(-1.10%) |
Apr 13, 2004 | 54.79 | 54.85 | 53.92 | 54.18 | 230,673 | -1.24(-2.23%) |
Apr 12, 2004 | 54.77 | 55.45 | 54.77 | 55.41 | 103,192 | +0.27(+0.49%) |
Apr 08, 2004 | 55.37 | 55.52 | 55.01 | 55.15 | 90,041 | +0.22(+0.41%) |
Apr 07, 2004 | 55.18 | 55.23 | 54.70 | 54.92 | 134,458 | -0.25(-0.46%) |
Apr 06, 2004 | 55.38 | 55.38 | 55.00 | 55.18 | 102,655 | -0.64(-1.15%) |
Apr 05, 2004 | 55.44 | 55.82 | 55.33 | 55.82 | 131,774 | +0.85(+1.55%) |
Apr 02, 2004 | 54.96 | 55.35 | 54.81 | 54.97 | 168,543 | +0.54(+0.99%) |
Apr 01, 2004 | 54.00 | 54.81 | 54.00 | 54.43 | 242,884 | -1.09(-1.96%) |
Mar 31, 2004 | 55.46 | 55.82 | 55.33 | 55.52 | 108,694 | +0.06(+0.11%) |
Mar 30, 2004 | 55.48 | 55.67 | 55.32 | 55.46 | 99,971 | +0.12(+0.22%) |
Mar 29, 2004 | 55.37 | 56.55 | 55.29 | 55.34 | 320,312 | +0.93(+1.71%) |
Mar 26, 2004 | 53.76 | 54.84 | 53.54 | 54.41 | 336,817 | +1.45(+2.74%) |
Mar 25, 2004 | 52.72 | 53.02 | 52.39 | 52.95 | 220,877 | +0.98(+1.89%) |
Mar 24, 2004 | 52.06 | 52.07 | 51.81 | 51.97 | 104,265 | -0.28(-0.53%) |
Mar 23, 2004 | 52.46 | 52.55 | 51.81 | 52.25 | 164,248 | +1.06(+2.07%) |
Mar 22, 2004 | 51.40 | 51.40 | 50.86 | 51.19 | 181,425 | -1.26(-2.40%) |
Mar 19, 2004 | 52.63 | 53.06 | 52.35 | 52.45 | 175,520 | -0.23(-0.44%) |
Mar 18, 2004 | 52.95 | 52.95 | 52.46 | 52.68 | 71,255 | -0.34(-0.63%) |
Mar 17, 2004 | 52.54 | 53.11 | 52.54 | 53.01 | 161,162 | +1.03(+1.98%) |
Mar 16, 2004 | 52.12 | 52.16 | 51.42 | 51.99 | 172,434 | +0.34(+0.66%) |
Mar 15, 2004 | 52.21 | 52.21 | 51.50 | 51.64 | 142,241 | -0.57(-1.08%) |
Mar 12, 2004 | 51.49 | 52.32 | 51.49 | 52.21 | 111,914 | +0.95(+1.86%) |
Mar 11, 2004 | 51.72 | 51.94 | 51.23 | 51.26 | 218,998 | -0.25(-0.49%) |
Mar 10, 2004 | 52.52 | 52.54 | 51.48 | 51.51 | 128,956 | -0.82(-1.57%) |
Mar 09, 2004 | 52.98 | 52.98 | 52.16 | 52.33 | 228,257 | +0.13(+0.26%) |
Mar 08, 2004 | 52.54 | 52.72 | 52.17 | 52.19 | 123,186 | -0.37(-0.71%) |
Mar 05, 2004 | 52.13 | 52.64 | 52.13 | 52.57 | 117,684 | +0.56(+1.07%) |
Mar 04, 2004 | 52.16 | 52.18 | 51.81 | 52.01 | 123,455 | -0.60(-1.15%) |
Mar 03, 2004 | 52.43 | 52.61 | 52.13 | 52.61 | 147,206 | -0.39(-0.73%) |
Mar 02, 2004 | 52.61 | 53.19 | 52.61 | 53.00 | 160,223 | +0.31(+0.59%) |
Mar 01, 2004 | 52.61 | 52.71 | 52.20 | 52.69 | 291,863 | +1.17(+2.27%) |
Feb 27, 2004 | 51.42 | 51.72 | 51.32 | 51.52 | 96,751 | +0.69(+1.36%) |
Feb 26, 2004 | 50.57 | 51.04 | 50.57 | 50.82 | 71,120 | +0.44(+0.87%) |
Feb 25, 2004 | 50.38 | 50.63 | 50.11 | 50.38 | 136,068 | -0.44(-0.86%) |
Feb 24, 2004 | 50.94 | 50.95 | 50.37 | 50.82 | 165,456 | -0.91(-1.76%) |
Feb 23, 2004 | 52.05 | 52.16 | 51.73 | 51.73 | 93,664 | +0.27(+0.52%) |
Feb 20, 2004 | 51.26 | 51.72 | 50.87 | 51.46 | 251,070 | +0.15(+0.29%) |
Feb 19, 2004 | 51.75 | 51.94 | 51.31 | 51.32 | 115,403 | -0.22(-0.42%) |
Feb 18, 2004 | 51.72 | 51.78 | 51.27 | 51.53 | 120,637 | -0.13(-0.26%) |
Feb 17, 2004 | 51.42 | 51.92 | 51.42 | 51.67 | 168,945 | +0.99(+1.96%) |
Feb 13, 2004 | 50.60 | 50.85 | 50.45 | 50.67 | 207,592 | +1.08(+2.18%) |
Feb 12, 2004 | 49.63 | 49.77 | 49.56 | 49.59 | 214,704 | -1.08(-2.13%) |
Feb 11, 2004 | 50.38 | 50.79 | 50.16 | 50.67 | 129,359 | +0.30(+0.59%) |
Feb 10, 2004 | 50.23 | 50.38 | 49.93 | 50.38 | 128,420 | +0.64(+1.29%) |
Feb 09, 2004 | 49.94 | 51.21 | 49.70 | 49.74 | 234,162 | -1.46(-2.85%) |
Feb 06, 2004 | 50.34 | 51.60 | 50.33 | 51.20 | 269,185 | +0.87(+1.73%) |
Feb 05, 2004 | 49.93 | 50.60 | 49.90 | 50.32 | 200,211 | +2.15(+4.45%) |
Feb 04, 2004 | 48.25 | 48.49 | 48.08 | 48.18 | 308,906 | -2.22(-4.41%) |
Feb 03, 2004 | 50.30 | 50.56 | 50.09 | 50.40 | 78,367 | -0.09(-0.18%) |
Feb 02, 2004 | 50.56 | 50.82 | 50.26 | 50.49 | 118,892 | +1.01(+2.03%) |
Jan 30, 2004 | 49.22 | 49.67 | 49.03 | 49.48 | 123,455 | -0.30(-0.60%) |
Jan 29, 2004 | 50.19 | 50.33 | 49.39 | 49.78 | 141,302 | -0.60(-1.18%) |
Jan 28, 2004 | 50.94 | 51.11 | 50.38 | 50.38 | 150,158 | +0.40(+0.81%) |
Jan 27, 2004 | 50.41 | 50.49 | 49.93 | 49.97 | 260,597 | -1.36(-2.64%) |
Jan 26, 2004 | 51.34 | 51.34 | 51.05 | 51.33 | 100,508 | +0.08(+0.16%) |
Jan 23, 2004 | 51.90 | 52.02 | 51.25 | 51.25 | 123,991 | -0.73(-1.41%) |
Jan 22, 2004 | 51.49 | 52.09 | 51.49 | 51.98 | 209,739 | +0.66(+1.28%) |
Jan 21, 2004 | 51.08 | 51.67 | 50.90 | 51.32 | 122,918 | -0.64(-1.23%) |
Jan 20, 2004 | 52.08 | 52.08 | 51.68 | 51.96 | 167,737 | +0.58(+1.13%) |
Jan 16, 2004 | 51.08 | 51.53 | 51.05 | 51.38 | 143,449 | +0.15(+0.29%) |
Jan 15, 2004 | 51.42 | 51.42 | 51.20 | 51.23 | 59,312 | -0.56(-1.08%) |
Jan 14, 2004 | 51.40 | 51.86 | 51.31 | 51.79 | 74,744 | +0.73(+1.43%) |
Jan 13, 2004 | 51.57 | 51.57 | 51.05 | 51.06 | 105,876 | -0.72(-1.38%) |
Jan 12, 2004 | 51.62 | 51.84 | 51.34 | 51.78 | 137,276 | +0.05(+0.10%) |
Jan 09, 2004 | 51.72 | 51.88 | 51.65 | 51.73 | 106,949 | +0.45(+0.89%) |
Jan 08, 2004 | 51.30 | 51.46 | 51.05 | 51.27 | 207,458 | -0.63(-1.22%) |
Jan 07, 2004 | 52.57 | 52.57 | 51.80 | 51.90 | 389,286 | -0.84(-1.60%) |
Jan 06, 2004 | 52.54 | 53.12 | 52.18 | 52.75 | 220,743 | -1.13(-2.09%) |
Jan 05, 2004 | 52.35 | 53.87 | 52.35 | 53.87 | 198,333 | +2.48(+4.83%) |
Jan 02, 2004 | 51.42 | 51.79 | 51.31 | 51.39 | 84,271 | +0.16(+0.31%) |
Dec 31, 2003 | 50.67 | 51.29 | 50.67 | 51.23 | 73,267 | -0.10(-0.19%) |
Dec 30, 2003 | 50.82 | 51.33 | 50.67 | 51.33 | 105,876 | +0.58(+1.15%) |
Dec 29, 2003 | 50.34 | 50.75 | 50.32 | 50.75 | 155,929 | +0.63(+1.26%) |
Dec 26, 2003 | 50.30 | 50.45 | 50.00 | 50.12 | 87,760 | -1.23(-2.39%) |
Dec 24, 2003 | 51.27 | 51.34 | 50.86 | 51.34 | 48,845 | -0.11(-0.22%) |
Dec 23, 2003 | 51.87 | 51.94 | 51.31 | 51.46 | 175,923 | +0.07(+0.15%) |
Dec 22, 2003 | 51.19 | 51.52 | 51.13 | 51.38 | 111,243 | +0.68(+1.34%) |
Dec 19, 2003 | 50.75 | 51.12 | 50.68 | 50.70 | 135,666 | +0.10(+0.21%) |
Dec 18, 2003 | 49.85 | 50.78 | 49.85 | 50.60 | 184,377 | +2.20(+4.54%) |
Dec 17, 2003 | 47.99 | 48.55 | 47.99 | 48.40 | 150,695 | -1.05(-2.12%) |
Dec 16, 2003 | 49.13 | 49.50 | 49.12 | 49.45 | 167,603 | +0.25(+0.52%) |
Dec 15, 2003 | 50.12 | 50.44 | 49.60 | 49.20 | 187,866 | +0.13(+0.27%) |
Dec 12, 2003 | 48.92 | 49.07 | 48.81 | 49.06 | 92,188 | -0.24(-0.48%) |
Dec 11, 2003 | 48.44 | 49.44 | 48.44 | 49.30 | 256,169 | +1.71(+3.60%) |
Dec 10, 2003 | 47.54 | 47.95 | 47.46 | 47.59 | 171,763 | +0.07(+0.16%) |
Dec 09, 2003 | 47.90 | 48.22 | 47.47 | 47.51 | 235,906 | +0.00(+0.00%) |
Dec 08, 2003 | 47.23 | 47.40 | 47.13 | 47.51 | 112,183 | +0.51(+1.08%) |
Dec 05, 2003 | 47.69 | 47.69 | 47.07 | 47.01 | 121,442 | -0.64(-1.34%) |
Dec 04, 2003 | 47.31 | 47.69 | 47.05 | 47.65 | 161,699 | +1.04(+2.22%) |
Dec 03, 2003 | 46.65 | 47.22 | 46.58 | 46.61 | 194,710 | +0.06(+0.13%) |
Dec 02, 2003 | 46.58 | 47.06 | 46.51 | 46.55 | 353,054 | +0.99(+2.18%) |
Dec 01, 2003 | 45.53 | 45.67 | 45.53 | 45.56 | 338,293 | +1.17(+2.64%) |
Nov 28, 2003 | 44.79 | 45.00 | 44.34 | 44.39 | 98,227 | +0.30(+0.68%) |
Nov 26, 2003 | 44.15 | 44.19 | 44.00 | 44.09 | 221,816 | +0.46(+1.06%) |
Nov 25, 2003 | 43.15 | 43.93 | 43.07 | 43.63 | 453,026 | -1.26(-2.81%) |
Nov 24, 2003 | 44.73 | 45.23 | 44.41 | 44.89 | 192,563 | +0.91(+2.07%) |
Nov 21, 2003 | 43.97 | 44.24 | 43.91 | 43.98 | 84,137 | +0.19(+0.43%) |
Nov 20, 2003 | 44.00 | 44.30 | 43.78 | 43.80 | 178,070 | -0.63(-1.43%) |
Nov 19, 2003 | 44.30 | 44.47 | 44.12 | 44.43 | 148,817 | +0.09(+0.20%) |
Nov 18, 2003 | 45.01 | 45.01 | 44.34 | 44.34 | 272,808 | -1.04(-2.30%) |
Nov 17, 2003 | 45.14 | 45.59 | 44.82 | 45.38 | 369,694 | -0.97(-2.09%) |
Nov 14, 2003 | 46.39 | 47.13 | 46.31 | 46.35 | 258,047 | +0.11(+0.24%) |
Nov 13, 2003 | 46.20 | 46.37 | 46.13 | 46.24 | 222,487 | -0.72(-1.54%) |
Nov 12, 2003 | 46.31 | 47.02 | 46.13 | 46.96 | 271,064 | +1.13(+2.47%) |
Nov 11, 2003 | 46.39 | 46.40 | 45.66 | 45.83 | 300,586 | -1.38(-2.92%) |
Nov 10, 2003 | 47.77 | 47.77 | 47.21 | 47.21 | 238,724 | +0.00(+0.00%) |
Nov 07, 2003 | 47.05 | 47.82 | 47.05 | 47.21 | 241,274 | +0.71(+1.52%) |
Nov 06, 2003 | 46.43 | 46.65 | 46.38 | 46.50 | 286,227 | -0.75(-1.58%) |
Nov 05, 2003 | 46.05 | 47.34 | 47.15 | 47.25 | 471,142 | +1.21(+2.62%) |
Nov 04, 2003 | 46.05 | 46.41 | 45.85 | 46.04 | 393,209 | +2.29(+5.23%) |
Nov 03, 2003 | 43.24 | 43.80 | 43.48 | 43.75 | 313,267 | +0.48(+1.12%) |
Oct 31, 2003 | 43.22 | 43.43 | 43.07 | 43.27 | 348,358 | -1.45(-3.25%) |
Oct 30, 2003 | 44.71 | 44.86 | 44.60 | 44.72 | 190,013 | -0.37(-0.83%) |
Oct 29, 2003 | 44.90 | 45.52 | 44.90 | 45.09 | 283,946 | +0.08(+0.18%) |
Oct 28, 2003 | 44.15 | 45.00 | 44.15 | 45.01 | 108,425 | +0.31(+0.70%) |
Oct 27, 2003 | 44.36 | 44.83 | 44.30 | 44.70 | 144,388 | +0.39(+0.89%) |
Oct 24, 2003 | 44.04 | 44.49 | 43.88 | 44.30 | 134,056 | -0.11(-0.25%) |
Oct 23, 2003 | 44.15 | 44.78 | 44.09 | 44.41 | 193,234 | -0.60(-1.32%) |
Oct 22, 2003 | 45.38 | 45.52 | 44.95 | 45.01 | 326,082 | -1.51(-3.24%) |
Oct 21, 2003 | 46.43 | 46.75 | 46.29 | 46.52 | 140,899 | -0.28(-0.61%) |
Oct 20, 2003 | 46.35 | 46.84 | 46.35 | 46.80 | 119,429 | +0.45(+0.98%) |
Oct 17, 2003 | 46.23 | 46.69 | 46.20 | 46.34 | 198,601 | -1.43(-2.99%) |
Oct 16, 2003 | 47.02 | 47.53 | 46.95 | 47.78 | 340,709 | +1.56(+3.39%) |
Oct 15, 2003 | 46.46 | 46.88 | 46.20 | 46.21 | 193,234 | -0.90(-1.91%) |
Oct 14, 2003 | 47.02 | 47.16 | 46.70 | 47.11 | 94,872 | +0.16(+0.35%) |
Oct 13, 2003 | 46.72 | 47.11 | 46.69 | 46.95 | 91,920 | +0.22(+0.48%) |
Oct 10, 2003 | 46.80 | 46.86 | 46.13 | 46.72 | 207,860 | +0.05(+0.11%) |
Oct 09, 2003 | 46.05 | 47.19 | 46.05 | 46.67 | 297,097 | +0.80(+1.75%) |
Oct 08, 2003 | 45.57 | 46.02 | 45.57 | 45.87 | 504,824 | -1.08(-2.30%) |
Oct 07, 2003 | 46.99 | 47.24 | 46.78 | 46.95 | 240,871 | -0.04(-0.08%) |
Oct 06, 2003 | 46.84 | 47.03 | 46.76 | 46.99 | 93,799 | +0.60(+1.29%) |
Oct 03, 2003 | 46.36 | 46.64 | 46.13 | 46.39 | 234,967 | +0.95(+2.10%) |
Oct 02, 2003 | 45.53 | 45.71 | 45.44 | 45.44 | 453,563 | -1.25(-2.68%) |
Oct 01, 2003 | 44.38 | 46.81 | 44.79 | 46.69 | 402,839 | +2.31(+5.21%) |
Sep 30, 2003 | 44.24 | 44.40 | 43.83 | 44.38 | 236,845 | -0.26(-0.58%) |
Sep 29, 2003 | 44.61 | 44.61 | 44.26 | 44.64 | 232,015 | -0.30(-0.66%) |
Sep 26, 2003 | 45.16 | 45.16 | 44.75 | 44.94 | 148,682 | -0.15(-0.33%) |
Sep 25, 2003 | 44.94 | 45.53 | 44.94 | 45.09 | 233,625 | -0.37(-0.82%) |
Sep 24, 2003 | 46.87 | 46.87 | 45.46 | 45.46 | 119,026 | -1.56(-3.31%) |
Sep 23, 2003 | 46.46 | 47.02 | 46.46 | 47.02 | 150,829 | +0.55(+1.19%) |
Sep 22, 2003 | 46.58 | 46.65 | 46.28 | 46.46 | 232,954 | -1.56(-3.26%) |
Sep 19, 2003 | 48.14 | 48.29 | 47.81 | 48.03 | 272,674 | -1.67(-3.36%) |
Sep 18, 2003 | 49.11 | 49.71 | 48.74 | 49.70 | 207,324 | +0.25(+0.51%) |
Sep 17, 2003 | 50.12 | 50.26 | 49.44 | 49.44 | 325,545 | -0.34(-0.67%) |
Sep 16, 2003 | 49.18 | 49.78 | 49.18 | 49.78 | 454,502 | +2.83(+6.03%) |
Sep 15, 2003 | 46.99 | 47.08 | 46.84 | 46.95 | 341,782 | -0.19(-0.40%) |
Sep 12, 2003 | 46.58 | 47.40 | 46.58 | 47.13 | 314,005 | +1.72(+3.79%) |
Sep 11, 2003 | 45.27 | 45.55 | 45.22 | 45.41 | 317,896 | +1.07(+2.42%) |
Sep 10, 2003 | 44.76 | 45.23 | 44.34 | 44.34 | 374,793 | -0.39(-0.88%) |
Sep 09, 2003 | 44.60 | 45.16 | 44.60 | 44.73 | 446,853 | +0.39(+0.89%) |
Sep 08, 2003 | 44.19 | 44.36 | 44.12 | 44.34 | 210,142 | +0.41(+0.93%) |
Sep 05, 2003 | 44.45 | 44.56 | 43.93 | 43.93 | 131,640 | -0.45(-1.01%) |
Sep 04, 2003 | 43.93 | 44.49 | 43.88 | 44.38 | 617,946 | +0.77(+1.76%) |
Sep 03, 2003 | 43.18 | 43.86 | 43.07 | 43.61 | 466,445 | +1.06(+2.49%) |