Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 42.05 | 42.38 | 42.02 | 42.30 | 1,616,900 | +0.26(+0.62%) |
May 27, 2004 | 41.52 | 42.21 | 41.45 | 42.05 | 2,717,800 | +0.63(+1.52%) |
May 26, 2004 | 42.00 | 42.00 | 41.41 | 41.41 | 3,296,000 | -0.58(-1.38%) |
May 25, 2004 | 41.35 | 42.12 | 41.22 | 41.99 | 2,296,600 | +0.63(+1.54%) |
May 24, 2004 | 40.92 | 41.47 | 40.66 | 41.36 | 2,160,000 | +0.58(+1.42%) |
May 21, 2004 | 40.80 | 40.92 | 40.34 | 40.78 | 2,448,100 | +0.03(+0.07%) |
May 20, 2004 | 41.02 | 41.11 | 40.44 | 40.75 | 1,666,700 | -0.23(-0.55%) |
May 19, 2004 | 41.15 | 41.67 | 40.94 | 40.98 | 2,079,100 | -0.15(-0.36%) |
May 18, 2004 | 41.05 | 41.16 | 40.85 | 41.12 | 2,293,700 | -0.05(-0.11%) |
May 17, 2004 | 41.25 | 41.40 | 40.75 | 41.17 | 2,376,800 | -0.45(-1.09%) |
May 14, 2004 | 41.75 | 41.92 | 41.41 | 41.62 | 2,667,600 | -0.10(-0.25%) |
May 13, 2004 | 42.00 | 42.10 | 41.50 | 41.73 | 2,877,600 | -0.52(-1.22%) |
May 12, 2004 | 41.48 | 42.45 | 41.16 | 42.24 | 3,063,600 | +0.67(+1.61%) |
May 11, 2004 | 41.58 | 41.63 | 41.33 | 41.58 | 2,259,600 | -0.06(-0.14%) |
May 10, 2004 | 42.08 | 42.20 | 41.41 | 41.63 | 2,696,600 | -0.96(-2.24%) |
May 07, 2004 | 42.75 | 43.17 | 42.50 | 42.59 | 2,108,400 | -0.26(-0.61%) |
May 06, 2004 | 42.88 | 43.27 | 42.77 | 42.85 | 1,781,800 | -0.21(-0.49%) |
May 05, 2004 | 42.95 | 43.19 | 42.73 | 43.06 | 2,277,800 | -0.12(-0.28%) |
May 04, 2004 | 43.30 | 43.48 | 43.02 | 43.18 | 2,625,900 | -0.30(-0.68%) |
May 03, 2004 | 43.27 | 43.50 | 43.13 | 43.48 | 2,293,900 | +0.34(+0.80%) |
Apr 30, 2004 | 43.54 | 43.75 | 43.09 | 43.13 | 2,285,800 | -0.36(-0.83%) |
Apr 29, 2004 | 44.42 | 44.66 | 43.15 | 43.49 | 2,475,400 | -1.04(-2.35%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.42 | 44.53 | 2,116,300 | -0.44(-0.97%) |
Apr 27, 2004 | 44.75 | 45.03 | 44.65 | 44.97 | 2,305,300 | +0.22(+0.49%) |
Apr 26, 2004 | 44.60 | 44.87 | 44.42 | 44.75 | 2,159,600 | +0.28(+0.64%) |
Apr 23, 2004 | 44.02 | 44.50 | 43.40 | 44.47 | 2,388,700 | +0.62(+1.40%) |
Apr 22, 2004 | 42.63 | 44.17 | 42.60 | 43.85 | 3,468,200 | +1.34(+3.15%) |
Apr 21, 2004 | 42.62 | 43.02 | 42.10 | 42.51 | 5,523,500 | -1.23(-2.81%) |
Apr 20, 2004 | 44.08 | 44.43 | 43.52 | 43.74 | 1,455,500 | -0.36(-0.82%) |
Apr 19, 2004 | 44.22 | 44.30 | 43.73 | 44.10 | 1,080,300 | -0.26(-0.59%) |
Apr 16, 2004 | 44.05 | 44.38 | 43.88 | 44.36 | 1,579,000 | +0.29(+0.66%) |
Apr 15, 2004 | 44.21 | 44.23 | 43.52 | 44.07 | 1,582,600 | -0.02(-0.03%) |
Apr 14, 2004 | 43.77 | 44.33 | 43.73 | 44.09 | 1,770,900 | +0.05(+0.10%) |
Apr 13, 2004 | 44.80 | 44.86 | 44.00 | 44.04 | 2,044,000 | -0.55(-1.24%) |
Apr 12, 2004 | 44.98 | 45.03 | 44.58 | 44.59 | 2,101,600 | -0.30(-0.68%) |
Apr 08, 2004 | 45.49 | 45.66 | 44.59 | 44.90 | 2,177,700 | -0.20(-0.43%) |
Apr 07, 2004 | 44.75 | 45.35 | 44.52 | 45.09 | 3,701,600 | +0.22(+0.49%) |
Apr 06, 2004 | 44.50 | 44.95 | 44.15 | 44.88 | 1,649,000 | +0.26(+0.58%) |
Apr 05, 2004 | 44.10 | 44.77 | 44.05 | 44.62 | 1,931,200 | +0.75(+1.70%) |
Apr 02, 2004 | 43.55 | 44.09 | 43.55 | 43.87 | 2,077,000 | +0.58(+1.34%) |
Apr 01, 2004 | 43.20 | 43.60 | 43.10 | 43.29 | 2,001,900 | +0.14(+0.32%) |
Mar 31, 2004 | 42.85 | 43.51 | 42.38 | 43.15 | 2,843,200 | +0.27(+0.64%) |
Mar 30, 2004 | 42.95 | 43.05 | 42.38 | 42.88 | 2,742,700 | -0.05(-0.12%) |
Mar 29, 2004 | 43.30 | 43.55 | 42.85 | 42.92 | 2,158,700 | -0.23(-0.52%) |
Mar 26, 2004 | 42.77 | 43.45 | 42.73 | 43.15 | 2,325,700 | +0.20(+0.47%) |
Mar 25, 2004 | 42.41 | 42.95 | 42.12 | 42.95 | 2,353,100 | +0.93(+2.20%) |
Mar 24, 2004 | 42.27 | 42.38 | 41.75 | 42.02 | 2,972,000 | -0.16(-0.39%) |
Mar 23, 2004 | 42.73 | 42.74 | 42.17 | 42.19 | 2,590,800 | +0.02(+0.04%) |
Mar 22, 2004 | 42.70 | 42.73 | 41.91 | 42.17 | 3,355,000 | -0.53(-1.23%) |
Mar 19, 2004 | 43.91 | 43.91 | 42.66 | 42.70 | 4,588,100 | -1.21(-2.77%) |
Mar 18, 2004 | 44.05 | 44.38 | 43.82 | 43.91 | 2,461,200 | -0.48(-1.09%) |
Mar 17, 2004 | 44.33 | 44.66 | 44.00 | 44.40 | 1,598,300 | +0.38(+0.86%) |
Mar 16, 2004 | 44.40 | 44.50 | 43.52 | 44.02 | 2,595,100 | +0.07(+0.16%) |
Mar 15, 2004 | 44.50 | 44.71 | 43.88 | 43.95 | 3,380,200 | +0.28(+0.63%) |
Mar 12, 2004 | 42.95 | 43.81 | 42.94 | 43.67 | 2,291,300 | +0.86(+2.01%) |
Mar 11, 2004 | 43.20 | 43.82 | 42.75 | 42.81 | 3,447,000 | -0.73(-1.69%) |
Mar 10, 2004 | 44.12 | 44.20 | 43.49 | 43.55 | 3,989,700 | -0.83(-1.86%) |
Mar 09, 2004 | 44.92 | 45.12 | 44.22 | 44.38 | 2,558,700 | -0.85(-1.89%) |
Mar 08, 2004 | 45.17 | 45.75 | 45.09 | 45.23 | 2,229,500 | +0.28(+0.62%) |
Mar 05, 2004 | 44.85 | 45.28 | 44.77 | 44.95 | 2,124,800 | -0.16(-0.35%) |
Mar 04, 2004 | 44.95 | 45.25 | 44.84 | 45.11 | 2,090,400 | -0.15(-0.33%) |
Mar 03, 2004 | 44.77 | 45.44 | 44.75 | 45.26 | 2,500,300 | +0.11(+0.24%) |
Mar 02, 2004 | 45.65 | 45.77 | 45.04 | 45.15 | 3,324,000 | -0.95(-2.06%) |
Mar 01, 2004 | 45.65 | 46.30 | 45.57 | 46.10 | 3,077,400 | +0.05(+0.10%) |
Feb 27, 2004 | 45.09 | 46.13 | 44.94 | 46.05 | 3,890,800 | +1.12(+2.48%) |
Feb 26, 2004 | 45.72 | 45.83 | 44.46 | 44.94 | 6,149,000 | -1.21(-2.62%) |
Feb 25, 2004 | 45.60 | 46.52 | 45.60 | 46.15 | 2,460,000 | +0.23(+0.51%) |
Feb 24, 2004 | 46.95 | 47.16 | 45.35 | 45.91 | 4,754,200 | -0.98(-2.10%) |
Feb 23, 2004 | 48.31 | 48.37 | 46.41 | 46.90 | 5,795,300 | -1.41(-2.92%) |
Feb 20, 2004 | 48.80 | 48.88 | 48.19 | 48.31 | 2,545,300 | -0.31(-0.64%) |
Feb 19, 2004 | 48.77 | 48.90 | 48.55 | 48.62 | 2,538,100 | -0.06(-0.12%) |
Feb 18, 2004 | 48.00 | 48.92 | 47.85 | 48.68 | 8,867,100 | +0.91(+1.92%) |
Feb 17, 2004 | 47.73 | 47.88 | 47.24 | 47.77 | 1,656,000 | +0.45(+0.95%) |
Feb 13, 2004 | 47.56 | 48.00 | 47.06 | 47.31 | 1,426,900 | -0.25(-0.52%) |
Feb 12, 2004 | 47.85 | 47.95 | 47.48 | 47.56 | 1,295,200 | -0.29(-0.62%) |
Feb 11, 2004 | 47.50 | 48.23 | 47.23 | 47.85 | 1,500,200 | +0.05(+0.12%) |
Feb 10, 2004 | 47.20 | 48.04 | 46.98 | 47.80 | 1,566,100 | +0.36(+0.77%) |
Feb 09, 2004 | 47.10 | 47.52 | 46.88 | 47.44 | 1,359,000 | +0.28(+0.58%) |
Feb 06, 2004 | 47.00 | 47.37 | 46.33 | 47.16 | 2,064,600 | -0.09(-0.19%) |
Feb 05, 2004 | 46.95 | 47.25 | 46.80 | 47.25 | 2,045,500 | +0.19(+0.39%) |
Feb 04, 2004 | 47.88 | 47.98 | 46.87 | 47.06 | 2,749,000 | -1.01(-2.09%) |
Feb 03, 2004 | 47.98 | 48.29 | 47.78 | 48.07 | 1,825,500 | -0.03(-0.06%) |
Feb 02, 2004 | 47.79 | 48.76 | 47.55 | 48.10 | 2,708,600 | +0.33(+0.69%) |
Jan 30, 2004 | 47.42 | 47.80 | 47.33 | 47.77 | 2,373,100 | +0.14(+0.28%) |
Jan 29, 2004 | 47.76 | 48.00 | 46.92 | 47.63 | 3,321,900 | -0.04(-0.08%) |
Jan 28, 2004 | 47.96 | 48.12 | 47.48 | 47.67 | 2,899,000 | -0.27(-0.55%) |
Jan 27, 2004 | 47.55 | 48.07 | 47.33 | 47.94 | 2,179,200 | +0.33(+0.69%) |
Jan 26, 2004 | 47.12 | 47.62 | 46.58 | 47.61 | 1,680,500 | +0.48(+1.02%) |
Jan 23, 2004 | 47.67 | 47.80 | 46.84 | 47.13 | 1,515,900 | -0.48(-1.02%) |
Jan 22, 2004 | 48.15 | 48.17 | 47.10 | 47.62 | 2,270,400 | -0.32(-0.67%) |
Jan 21, 2004 | 47.35 | 48.12 | 46.62 | 47.94 | 2,346,600 | +0.54(+1.13%) |
Jan 20, 2004 | 48.47 | 48.59 | 47.27 | 47.40 | 2,623,800 | -1.35(-2.77%) |
Jan 16, 2004 | 48.08 | 48.77 | 47.84 | 48.75 | 2,353,800 | +1.05(+2.20%) |
Jan 15, 2004 | 47.77 | 47.87 | 47.13 | 47.70 | 2,719,500 | -0.22(-0.47%) |
Jan 14, 2004 | 46.95 | 48.20 | 46.91 | 47.92 | 2,163,700 | +1.22(+2.62%) |
Jan 13, 2004 | 46.65 | 46.98 | 46.08 | 46.70 | 2,301,400 | +0.23(+0.48%) |
Jan 12, 2004 | 46.88 | 46.98 | 46.26 | 46.48 | 2,249,000 | -0.28(-0.61%) |
Jan 09, 2004 | 47.27 | 47.50 | 46.64 | 46.76 | 2,017,700 | -0.69(-1.44%) |
Jan 08, 2004 | 47.40 | 47.51 | 47.20 | 47.45 | 1,896,600 | -0.05(-0.12%) |
Jan 07, 2004 | 47.30 | 47.66 | 47.01 | 47.50 | 1,706,600 | +0.16(+0.33%) |
Jan 06, 2004 | 47.45 | 47.49 | 46.91 | 47.34 | 1,877,100 | -0.12(-0.25%) |
Jan 05, 2004 | 47.45 | 47.52 | 47.26 | 47.47 | 1,515,500 | +0.29(+0.60%) |
Jan 02, 2004 | 47.41 | 47.95 | 47.01 | 47.18 | 1,613,800 | -0.20(-0.43%) |
Dec 31, 2003 | 47.35 | 47.65 | 47.20 | 47.38 | 1,159,600 | +0.09(+0.18%) |
Dec 30, 2003 | 47.70 | 47.75 | 47.21 | 47.30 | 1,283,000 | -0.47(-0.98%) |
Dec 29, 2003 | 47.45 | 47.78 | 47.25 | 47.77 | 1,308,900 | +0.44(+0.93%) |
Dec 26, 2003 | 47.20 | 47.52 | 47.13 | 47.33 | 368,700 | +0.30(+0.64%) |
Dec 24, 2003 | 47.49 | 47.55 | 47.01 | 47.03 | 815,300 | -0.46(-0.97%) |
Dec 23, 2003 | 48.10 | 48.38 | 47.27 | 47.49 | 1,734,800 | -0.03(-0.07%) |
Dec 22, 2003 | 47.00 | 47.52 | 46.80 | 47.52 | 2,225,200 | +0.48(+1.01%) |
Dec 19, 2003 | 47.30 | 47.49 | 46.76 | 47.05 | 3,294,200 | +0.13(+0.29%) |
Dec 18, 2003 | 46.65 | 47.00 | 46.25 | 46.91 | 1,982,200 | +0.35(+0.76%) |
Dec 17, 2003 | 46.77 | 46.80 | 46.44 | 46.56 | 1,650,000 | -0.20(-0.43%) |
Dec 16, 2003 | 45.85 | 46.98 | 45.77 | 46.76 | 2,841,000 | +0.98(+2.15%) |
Dec 15, 2003 | 46.19 | 46.49 | 45.77 | 45.77 | 2,904,500 | -0.02(-0.05%) |
Dec 12, 2003 | 44.98 | 46.07 | 44.91 | 45.80 | 3,741,100 | +1.16(+2.61%) |
Dec 11, 2003 | 44.06 | 44.80 | 44.05 | 44.63 | 1,699,300 | +0.50(+1.13%) |
Dec 10, 2003 | 44.24 | 44.45 | 44.01 | 44.13 | 1,754,800 | -0.11(-0.25%) |
Dec 09, 2003 | 44.48 | 44.90 | 44.17 | 44.24 | 2,163,300 | -0.03(-0.07%) |
Dec 08, 2003 | 43.80 | 44.42 | 43.77 | 44.27 | 1,717,700 | +0.41(+0.93%) |
Dec 05, 2003 | 43.98 | 43.98 | 43.72 | 43.87 | 1,670,400 | -0.11(-0.25%) |
Dec 04, 2003 | 43.67 | 44.05 | 43.65 | 43.98 | 1,424,600 | +0.34(+0.78%) |
Dec 03, 2003 | 43.85 | 44.16 | 43.63 | 43.63 | 1,861,300 | -0.15(-0.33%) |
Dec 02, 2003 | 43.59 | 44.05 | 43.51 | 43.78 | 1,935,800 | +0.09(+0.19%) |
Dec 01, 2003 | 43.30 | 43.92 | 43.20 | 43.70 | 1,989,500 | +0.84(+1.97%) |
Nov 28, 2003 | 43.16 | 43.33 | 42.84 | 42.85 | 753,300 | -0.31(-0.72%) |
Nov 26, 2003 | 42.80 | 43.25 | 42.55 | 43.16 | 1,829,300 | +0.45(+1.07%) |
Nov 25, 2003 | 42.42 | 42.88 | 42.29 | 42.70 | 1,577,300 | +0.16(+0.36%) |
Nov 24, 2003 | 42.20 | 42.56 | 42.15 | 42.55 | 1,981,700 | +0.60(+1.43%) |
Nov 21, 2003 | 41.77 | 42.03 | 41.58 | 41.95 | 2,095,400 | +0.30(+0.72%) |
Nov 20, 2003 | 41.55 | 42.09 | 41.29 | 41.65 | 2,332,600 | +0.10(+0.25%) |
Nov 19, 2003 | 41.30 | 41.81 | 41.30 | 41.55 | 2,714,200 | -0.07(-0.18%) |
Nov 18, 2003 | 42.60 | 42.67 | 41.62 | 41.62 | 2,179,700 | -0.88(-2.06%) |
Nov 17, 2003 | 42.95 | 42.95 | 42.09 | 42.49 | 1,275,200 | -0.46(-1.06%) |
Nov 14, 2003 | 43.15 | 43.50 | 42.80 | 42.95 | 1,394,700 | -0.27(-0.64%) |
Nov 13, 2003 | 42.77 | 43.41 | 42.56 | 43.23 | 1,399,800 | +0.12(+0.29%) |
Nov 12, 2003 | 42.52 | 43.22 | 42.33 | 43.10 | 1,798,900 | +0.47(+1.10%) |
Nov 11, 2003 | 42.72 | 42.72 | 42.23 | 42.63 | 1,278,800 | -0.09(-0.20%) |
Nov 10, 2003 | 43.38 | 43.49 | 42.44 | 42.72 | 1,420,100 | -0.62(-1.44%) |
Nov 07, 2003 | 43.75 | 43.98 | 43.27 | 43.34 | 2,069,900 | -0.32(-0.74%) |
Nov 06, 2003 | 43.13 | 43.90 | 43.13 | 43.66 | 2,083,800 | +0.46(+1.08%) |
Nov 05, 2003 | 43.05 | 43.49 | 43.02 | 43.20 | 1,945,000 | +0.19(+0.44%) |
Nov 04, 2003 | 42.84 | 43.16 | 42.52 | 43.01 | 1,500,200 | +0.11(+0.26%) |
Nov 03, 2003 | 42.62 | 43.11 | 42.62 | 42.90 | 1,515,200 | +0.55(+1.31%) |
Oct 31, 2003 | 42.88 | 42.99 | 42.29 | 42.34 | 1,478,100 | -0.53(-1.24%) |
Oct 30, 2003 | 42.39 | 42.98 | 42.31 | 42.88 | 1,997,500 | +0.59(+1.40%) |
Oct 29, 2003 | 42.18 | 42.45 | 42.00 | 42.28 | 1,743,600 | +0.24(+0.57%) |
Oct 28, 2003 | 41.97 | 42.10 | 41.62 | 42.05 | 1,929,400 | +0.06(+0.14%) |
Oct 27, 2003 | 41.67 | 42.00 | 41.59 | 41.98 | 1,485,100 | +0.40(+0.96%) |
Oct 24, 2003 | 41.27 | 41.61 | 41.10 | 41.59 | 1,671,700 | +0.10(+0.24%) |
Oct 23, 2003 | 41.45 | 41.90 | 41.10 | 41.48 | 1,554,900 | +0.04(+0.10%) |
Oct 22, 2003 | 41.67 | 41.83 | 41.15 | 41.45 | 1,620,100 | -0.49(-1.18%) |
Oct 21, 2003 | 42.17 | 42.20 | 41.84 | 41.94 | 1,492,400 | -0.21(-0.50%) |
Oct 20, 2003 | 42.25 | 42.44 | 41.85 | 42.15 | 1,696,500 | +0.28(+0.67%) |
Oct 17, 2003 | 42.20 | 42.20 | 41.58 | 41.87 | 1,766,200 | -0.33(-0.78%) |
Oct 16, 2003 | 41.85 | 42.50 | 41.83 | 42.20 | 2,543,500 | +0.35(+0.84%) |
Oct 15, 2003 | 42.13 | 42.14 | 41.50 | 41.85 | 2,235,300 | -0.28(-0.66%) |
Oct 14, 2003 | 41.88 | 42.23 | 41.55 | 42.13 | 1,465,300 | +0.53(+1.26%) |
Oct 13, 2003 | 41.25 | 41.65 | 41.25 | 41.60 | 1,301,800 | +0.54(+1.31%) |
Oct 10, 2003 | 41.30 | 41.48 | 41.00 | 41.06 | 1,302,000 | -0.23(-0.57%) |
Oct 09, 2003 | 41.73 | 42.09 | 41.08 | 41.30 | 2,465,600 | +0.30(+0.73%) |
Oct 08, 2003 | 40.72 | 41.20 | 40.66 | 41.00 | 1,413,500 | +0.12(+0.28%) |
Oct 07, 2003 | 40.70 | 41.05 | 40.50 | 40.88 | 1,699,500 | +0.19(+0.47%) |
Oct 06, 2003 | 40.90 | 41.10 | 40.64 | 40.70 | 1,377,100 | -0.20(-0.50%) |
Oct 03, 2003 | 40.23 | 41.40 | 40.23 | 40.90 | 2,561,600 | +0.67(+1.68%) |
Oct 02, 2003 | 39.83 | 40.55 | 39.72 | 40.23 | 2,652,500 | +0.29(+0.71%) |
Oct 01, 2003 | 39.00 | 40.03 | 38.76 | 39.94 | 2,766,000 | +1.30(+3.36%) |
Sep 30, 2003 | 39.53 | 39.60 | 38.38 | 38.64 | 3,108,000 | -0.99(-2.50%) |
Sep 29, 2003 | 39.25 | 39.75 | 39.12 | 39.63 | 2,230,000 | +0.62(+1.60%) |
Sep 26, 2003 | 39.09 | 39.17 | 38.71 | 39.01 | 2,081,800 | -0.09(-0.24%) |
Sep 25, 2003 | 39.12 | 39.48 | 38.93 | 39.10 | 2,854,200 | -0.02(-0.05%) |
Sep 24, 2003 | 39.55 | 39.77 | 39.06 | 39.12 | 2,430,000 | -0.51(-1.29%) |
Sep 23, 2003 | 39.22 | 39.74 | 39.01 | 39.63 | 1,817,700 | +0.41(+1.06%) |
Sep 22, 2003 | 39.25 | 39.58 | 39.06 | 39.22 | 1,565,500 | -0.36(-0.91%) |
Sep 19, 2003 | 39.72 | 40.16 | 39.55 | 39.58 | 2,393,000 | -0.14(-0.37%) |
Sep 18, 2003 | 39.63 | 39.86 | 39.45 | 39.72 | 1,277,300 | +0.09(+0.23%) |
Sep 17, 2003 | 39.70 | 40.08 | 39.48 | 39.63 | 1,161,300 | -0.29(-0.73%) |
Sep 16, 2003 | 39.20 | 40.03 | 39.20 | 39.92 | 1,872,000 | +0.82(+2.10%) |
Sep 15, 2003 | 39.25 | 39.37 | 39.03 | 39.10 | 1,399,400 | -0.16(-0.42%) |
Sep 12, 2003 | 39.15 | 39.39 | 38.67 | 39.27 | 1,683,100 | +0.12(+0.31%) |
Sep 11, 2003 | 39.14 | 39.58 | 39.02 | 39.15 | 2,073,800 | +0.24(+0.60%) |
Sep 10, 2003 | 39.25 | 39.45 | 38.67 | 38.91 | 1,998,500 | -0.41(-1.04%) |
Sep 09, 2003 | 39.75 | 39.76 | 39.09 | 39.32 | 1,672,400 | -0.49(-1.23%) |
Sep 08, 2003 | 39.48 | 39.87 | 39.41 | 39.81 | 1,798,800 | +0.79(+2.01%) |
Sep 05, 2003 | 39.74 | 39.74 | 38.73 | 39.02 | 2,943,900 | -0.72(-1.80%) |
Sep 04, 2003 | 39.85 | 39.88 | 39.42 | 39.74 | 1,525,600 | -0.11(-0.28%) |
Sep 03, 2003 | 39.88 | 39.98 | 39.68 | 39.85 | 2,177,100 | -0.13(-0.34%) |
Sep 02, 2003 | 40.06 | 40.38 | 39.61 | 39.98 | 1,818,500 | -0.14(-0.35%) |
Aug 29, 2003 | 39.88 | 40.17 | 39.77 | 40.12 | 1,714,600 | +0.25(+0.63%) |
Aug 28, 2003 | 39.35 | 40.00 | 38.97 | 39.88 | 1,807,700 | +0.50(+1.27%) |
Aug 27, 2003 | 39.01 | 39.42 | 39.00 | 39.38 | 1,237,800 | +0.22(+0.55%) |
Aug 26, 2003 | 38.99 | 39.30 | 38.64 | 39.16 | 1,746,500 | +0.17(+0.44%) |
Aug 25, 2003 | 39.15 | 39.25 | 38.59 | 38.99 | 1,464,600 | -0.23(-0.59%) |
Aug 22, 2003 | 39.98 | 40.00 | 39.21 | 39.22 | 2,137,400 | -0.48(-1.22%) |
Aug 21, 2003 | 38.83 | 39.79 | 38.82 | 39.70 | 2,422,200 | +0.89(+2.31%) |
Aug 20, 2003 | 39.20 | 39.22 | 38.69 | 38.81 | 1,866,200 | -0.55(-1.41%) |
Aug 19, 2003 | 38.77 | 39.60 | 38.70 | 39.37 | 2,515,700 | +0.87(+2.26%) |
Aug 18, 2003 | 38.60 | 38.60 | 38.39 | 38.49 | 1,579,500 | +0.25(+0.67%) |
Aug 15, 2003 | 38.40 | 38.41 | 38.12 | 38.24 | 1,003,200 | +0.24(+0.63%) |
Aug 14, 2003 | 37.35 | 38.35 | 37.24 | 38.00 | 2,799,300 | +0.66(+1.75%) |
Aug 13, 2003 | 37.12 | 37.52 | 37.03 | 37.34 | 1,563,800 | +0.05(+0.15%) |
Aug 12, 2003 | 36.58 | 37.33 | 36.47 | 37.29 | 1,759,400 | +0.79(+2.16%) |
Aug 11, 2003 | 36.71 | 36.80 | 36.12 | 36.50 | 1,839,300 | -0.12(-0.34%) |
Aug 08, 2003 | 36.41 | 36.80 | 36.38 | 36.62 | 2,061,800 | +0.14(+0.38%) |
Aug 07, 2003 | 36.73 | 36.73 | 36.27 | 36.48 | 2,285,800 | -0.20(-0.56%) |
Aug 06, 2003 | 37.15 | 37.17 | 36.58 | 36.69 | 2,343,800 | -0.50(-1.33%) |
Aug 05, 2003 | 37.70 | 37.89 | 37.13 | 37.19 | 1,668,700 | -0.70(-1.83%) |
Aug 04, 2003 | 37.83 | 38.00 | 37.51 | 37.88 | 1,855,200 | +0.26(+0.69%) |
Aug 01, 2003 | 37.62 | 37.76 | 37.41 | 37.62 | 1,629,900 | +0.00(+0.01%) |
Jul 31, 2003 | 38.20 | 38.33 | 37.58 | 37.62 | 2,370,800 | -0.59(-1.53%) |
Jul 30, 2003 | 38.37 | 38.41 | 37.89 | 38.20 | 1,706,200 | -0.17(-0.44%) |
Jul 29, 2003 | 38.33 | 38.55 | 38.00 | 38.37 | 2,422,400 | +0.04(+0.10%) |
Jul 28, 2003 | 37.82 | 38.43 | 37.41 | 38.33 | 2,242,600 | +0.51(+1.35%) |
Jul 25, 2003 | 37.17 | 37.88 | 37.04 | 37.82 | 1,927,900 | +0.40(+1.06%) |
Jul 24, 2003 | 38.15 | 38.50 | 37.34 | 37.42 | 1,867,300 | -0.73(-1.90%) |
Jul 23, 2003 | 37.77 | 38.21 | 37.25 | 38.15 | 2,471,200 | +0.15(+0.39%) |
Jul 22, 2003 | 36.95 | 38.17 | 36.75 | 38.00 | 2,915,600 | +1.12(+3.05%) |
Jul 21, 2003 | 37.12 | 37.34 | 36.68 | 36.88 | 2,639,700 | -0.37(-0.99%) |
Jul 18, 2003 | 37.26 | 37.26 | 36.95 | 37.24 | 2,455,900 | +0.38(+1.03%) |
Jul 17, 2003 | 37.02 | 37.35 | 36.49 | 36.87 | 3,275,000 | +0.77(+2.13%) |
Jul 16, 2003 | 36.15 | 36.35 | 35.79 | 36.09 | 1,753,000 | +0.13(+0.38%) |
Jul 15, 2003 | 36.32 | 36.65 | 35.65 | 35.96 | 2,202,300 | -0.36(-0.99%) |
Jul 14, 2003 | 36.81 | 36.90 | 36.20 | 36.32 | 1,591,800 | -0.38(-1.04%) |
Jul 11, 2003 | 36.02 | 36.70 | 36.01 | 36.70 | 1,581,200 | +0.80(+2.24%) |
Jul 10, 2003 | 36.17 | 36.17 | 35.63 | 35.90 | 1,707,300 | -0.42(-1.17%) |
Jul 09, 2003 | 36.85 | 36.92 | 36.26 | 36.32 | 1,906,400 | -0.65(-1.76%) |
Jul 08, 2003 | 36.23 | 37.12 | 36.10 | 36.97 | 2,306,600 | +0.70(+1.93%) |
Jul 07, 2003 | 36.24 | 36.78 | 36.08 | 36.27 | 1,707,700 | +0.55(+1.54%) |
Jul 03, 2003 | 35.95 | 36.11 | 35.50 | 35.72 | 1,128,900 | -0.23(-0.64%) |
Jul 02, 2003 | 35.86 | 35.96 | 35.50 | 35.95 | 1,892,200 | +0.30(+0.86%) |
Jul 01, 2003 | 35.11 | 35.73 | 34.66 | 35.65 | 2,877,600 | +0.23(+0.65%) |
Jun 30, 2003 | 35.27 | 35.65 | 34.95 | 35.41 | 2,160,300 | +0.12(+0.33%) |
Jun 27, 2003 | 35.24 | 35.54 | 34.75 | 35.30 | 2,283,100 | +0.15(+0.43%) |
Jun 26, 2003 | 35.27 | 35.42 | 34.75 | 35.15 | 2,276,000 | -0.15(-0.42%) |
Jun 25, 2003 | 35.53 | 35.93 | 35.19 | 35.30 | 1,863,900 | -0.27(-0.76%) |
Jun 24, 2003 | 35.48 | 35.91 | 35.40 | 35.57 | 1,921,600 | +0.16(+0.47%) |
Jun 23, 2003 | 35.81 | 35.99 | 35.28 | 35.41 | 2,262,900 | -0.82(-2.26%) |
Jun 20, 2003 | 36.29 | 36.90 | 36.13 | 36.23 | 4,793,000 | +0.27(+0.76%) |
Jun 19, 2003 | 36.60 | 36.68 | 35.73 | 35.95 | 2,451,000 | -0.65(-1.78%) |
Jun 18, 2003 | 36.10 | 37.03 | 36.03 | 36.60 | 2,701,500 | +0.04(+0.10%) |
Jun 17, 2003 | 36.80 | 36.80 | 36.02 | 36.56 | 1,789,600 | -0.19(-0.52%) |
Jun 16, 2003 | 36.24 | 36.76 | 36.14 | 36.76 | 1,595,400 | +0.70(+1.94%) |
Jun 13, 2003 | 36.45 | 36.56 | 35.95 | 36.05 | 1,751,500 | -0.24(-0.67%) |
Jun 12, 2003 | 36.65 | 36.69 | 36.01 | 36.30 | 2,976,900 | -0.08(-0.21%) |
Jun 11, 2003 | 35.48 | 36.50 | 35.31 | 36.38 | 1,951,100 | +1.02(+2.90%) |
Jun 10, 2003 | 35.50 | 35.70 | 35.06 | 35.35 | 1,701,100 | +0.73(+2.11%) |
Jun 09, 2003 | 35.28 | 35.55 | 34.38 | 34.62 | 1,813,300 | -0.89(-2.49%) |
Jun 06, 2003 | 35.50 | 36.00 | 35.33 | 35.51 | 2,136,200 | +0.19(+0.54%) |
Jun 05, 2003 | 34.93 | 35.39 | 34.66 | 35.31 | 2,286,500 | +0.38(+1.10%) |
Jun 04, 2003 | 34.70 | 34.99 | 34.41 | 34.93 | 2,413,600 | +0.23(+0.68%) |
Jun 03, 2003 | 34.83 | 34.98 | 34.51 | 34.70 | 2,598,200 | -0.01(-0.03%) |