Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 54.25 | 54.76 | 53.99 | 54.45 | 1,738,227 | +0.20(+0.37%) |
Jun 29, 2004 | 54.78 | 54.79 | 53.86 | 54.25 | 2,340,076 | -0.72(-1.30%) |
Jun 28, 2004 | 55.97 | 56.28 | 54.86 | 54.96 | 3,239,961 | -0.98(-1.75%) |
Jun 25, 2004 | 55.73 | 56.31 | 55.58 | 55.94 | 1,800,648 | +0.06(+0.11%) |
Jun 24, 2004 | 56.15 | 56.44 | 55.67 | 55.88 | 1,593,794 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.41 | 55.43 | 56.27 | 2,383,030 | -0.04(-0.07%) |
Jun 22, 2004 | 56.05 | 56.48 | 55.27 | 56.31 | 2,353,389 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.13 | 56.44 | 56.44 | 1,188,877 | -0.40(-0.70%) |
Jun 18, 2004 | 56.73 | 57.57 | 56.65 | 56.83 | 2,715,981 | -0.48(-0.83%) |
Jun 17, 2004 | 56.53 | 57.42 | 56.35 | 57.31 | 2,372,982 | +0.60(+1.05%) |
Jun 16, 2004 | 56.35 | 56.84 | 56.32 | 56.71 | 1,361,444 | +0.36(+0.64%) |
Jun 15, 2004 | 56.33 | 56.71 | 56.11 | 56.36 | 2,344,723 | +0.42(+0.75%) |
Jun 14, 2004 | 55.66 | 56.29 | 55.39 | 55.93 | 2,088,511 | +0.07(+0.13%) |
Jun 10, 2004 | 56.05 | 56.35 | 55.42 | 55.86 | 2,005,869 | -0.52(-0.92%) |
Jun 09, 2004 | 56.88 | 57.19 | 56.05 | 56.38 | 1,821,245 | -0.50(-0.88%) |
Jun 08, 2004 | 56.69 | 57.20 | 56.55 | 56.88 | 1,637,626 | -0.33(-0.58%) |
Jun 07, 2004 | 55.85 | 57.29 | 55.85 | 57.22 | 1,987,281 | +1.59(+2.86%) |
Jun 04, 2004 | 55.02 | 55.85 | 54.89 | 55.62 | 1,739,232 | +1.23(+2.27%) |
Jun 03, 2004 | 54.99 | 55.15 | 54.29 | 54.39 | 1,593,794 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.89 | 54.76 | 55.47 | 1,394,350 | +0.23(+0.42%) |
Jun 01, 2004 | 55.58 | 55.62 | 54.57 | 55.24 | 2,057,489 | -0.54(-0.97%) |
May 28, 2004 | 55.77 | 56.09 | 55.58 | 55.78 | 1,228,691 | +0.06(+0.10%) |
May 27, 2004 | 55.06 | 56.00 | 55.06 | 55.73 | 2,752,780 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.70 | 54.95 | 1,759,955 | -0.18(-0.33%) |
May 25, 2004 | 53.59 | 55.29 | 53.17 | 55.14 | 3,440,912 | +1.51(+2.82%) |
May 24, 2004 | 53.82 | 53.86 | 53.04 | 53.62 | 1,829,660 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.86 | 53.30 | 53.48 | 1,748,903 | +0.23(+0.43%) |
May 20, 2004 | 52.61 | 53.53 | 52.56 | 53.25 | 2,158,216 | +0.70(+1.33%) |
May 19, 2004 | 52.84 | 53.91 | 52.49 | 52.55 | 2,905,377 | +0.23(+0.44%) |
May 18, 2004 | 51.68 | 52.39 | 51.64 | 52.32 | 2,136,488 | +0.84(+1.62%) |
May 17, 2004 | 51.59 | 51.83 | 51.29 | 51.48 | 2,128,073 | -0.94(-1.79%) |
May 14, 2004 | 52.28 | 52.87 | 52.06 | 52.42 | 1,905,394 | +0.21(+0.41%) |
May 13, 2004 | 51.36 | 52.67 | 51.16 | 52.21 | 3,943,667 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.56 | 50.59 | 51.43 | 4,275,613 | +0.95(+1.88%) |
May 11, 2004 | 49.64 | 50.66 | 49.49 | 50.48 | 3,872,078 | +1.40(+2.86%) |
May 10, 2004 | 50.64 | 50.76 | 48.69 | 49.08 | 5,878,325 | -1.85(-3.63%) |
May 07, 2004 | 52.07 | 52.59 | 50.76 | 50.93 | 4,830,741 | -2.01(-3.79%) |
May 06, 2004 | 53.05 | 53.16 | 52.40 | 52.93 | 2,735,071 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.04 | 53.07 | 53.32 | 2,383,658 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.70 | 52.22 | 53.20 | 2,964,783 | +0.95(+1.81%) |
May 03, 2004 | 52.07 | 52.65 | 51.36 | 52.25 | 2,784,806 | +0.07(+0.14%) |
Apr 30, 2004 | 52.75 | 53.00 | 51.79 | 52.18 | 1,746,517 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.94 | 52.26 | 52.61 | 2,769,861 | -0.26(-0.50%) |
Apr 28, 2004 | 54.35 | 54.36 | 52.67 | 52.87 | 3,307,280 | -1.62(-2.97%) |
Apr 27, 2004 | 54.06 | 55.62 | 54.06 | 54.48 | 3,065,887 | +0.60(+1.11%) |
Apr 26, 2004 | 54.94 | 55.02 | 53.51 | 53.89 | 4,372,698 | -0.93(-1.70%) |
Apr 23, 2004 | 56.13 | 56.20 | 54.70 | 54.82 | 3,971,926 | -1.43(-2.55%) |
Apr 22, 2004 | 56.38 | 57.05 | 54.38 | 56.25 | 9,597,932 | -0.62(-1.09%) |
Apr 21, 2004 | 57.31 | 57.31 | 55.20 | 56.87 | 4,096,767 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.23 | 57.28 | 57.31 | 2,437,789 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.88 | 58.74 | 2,544,419 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.70 | 58.70 | 3,586,099 | +1.58(+2.77%) |
Apr 15, 2004 | 58.32 | 58.35 | 56.53 | 57.11 | 4,508,968 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.68 | 58.24 | 2,969,305 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.63 | 59.41 | 59.80 | 2,727,661 | -1.93(-3.12%) |
Apr 12, 2004 | 60.79 | 61.84 | 60.77 | 61.72 | 2,632,209 | +1.68(+2.80%) |
Apr 08, 2004 | 60.40 | 60.97 | 59.68 | 60.04 | 1,546,068 | -0.36(-0.59%) |
Apr 07, 2004 | 61.15 | 61.15 | 59.80 | 60.40 | 1,688,366 | -0.76(-1.25%) |
Apr 06, 2004 | 60.35 | 61.43 | 60.11 | 61.17 | 1,955,255 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.88 | 59.40 | 60.67 | 3,169,126 | +0.96(+1.61%) |
Apr 02, 2004 | 61.55 | 61.56 | 59.12 | 59.71 | 3,019,166 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.46 | 59.76 | 60.51 | 2,061,633 | +0.45(+0.76%) |
Mar 31, 2004 | 60.63 | 60.75 | 59.87 | 60.06 | 2,432,765 | -0.28(-0.46%) |
Mar 30, 2004 | 59.47 | 61.08 | 59.17 | 60.34 | 4,027,438 | +0.87(+1.46%) |
Mar 29, 2004 | 58.86 | 59.72 | 58.68 | 59.47 | 1,825,767 | +0.83(+1.41%) |
Mar 26, 2004 | 57.45 | 59.21 | 57.27 | 58.64 | 2,460,396 | +1.15(+2.01%) |
Mar 25, 2004 | 57.34 | 57.71 | 56.85 | 57.49 | 2,641,503 | +0.57(+0.99%) |
Mar 24, 2004 | 56.93 | 57.21 | 55.73 | 56.92 | 3,943,793 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.68 | 56.83 | 57.13 | 2,001,599 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.29 | 57.09 | 2,778,778 | -0.56(-0.97%) |
Mar 19, 2004 | 58.44 | 59.11 | 57.49 | 57.65 | 2,327,894 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.71 | 58.78 | 2,191,121 | +0.39(+0.67%) |
Mar 17, 2004 | 58.08 | 58.70 | 57.63 | 58.39 | 1,998,082 | +0.49(+0.84%) |
Mar 16, 2004 | 58.32 | 58.36 | 57.49 | 57.91 | 2,627,311 | -0.03(-0.05%) |
Mar 15, 2004 | 58.52 | 58.52 | 57.73 | 57.94 | 2,498,953 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.65 | 57.40 | 58.52 | 2,202,550 | +1.31(+2.28%) |
Mar 11, 2004 | 58.72 | 58.73 | 57.14 | 57.22 | 3,386,153 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.81 | 58.72 | 58.79 | 5,801,210 | +0.82(+1.41%) |
Mar 09, 2004 | 59.25 | 59.59 | 57.73 | 57.97 | 3,374,221 | -1.27(-2.15%) |
Mar 08, 2004 | 59.18 | 59.72 | 57.96 | 59.25 | 3,898,830 | +0.50(+0.85%) |
Mar 05, 2004 | 57.92 | 58.92 | 57.53 | 58.74 | 2,750,394 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.74 | 58.44 | 2,823,113 | +1.67(+2.95%) |
Mar 03, 2004 | 56.27 | 56.85 | 56.21 | 56.77 | 1,821,245 | +0.24(+0.42%) |
Mar 02, 2004 | 56.53 | 57.01 | 56.36 | 56.53 | 1,948,598 | -0.18(-0.31%) |
Mar 01, 2004 | 56.57 | 56.85 | 56.20 | 56.71 | 1,704,317 | +0.40(+0.71%) |
Feb 27, 2004 | 55.59 | 56.83 | 55.59 | 56.31 | 2,162,611 | -0.22(-0.39%) |
Feb 26, 2004 | 56.17 | 57.02 | 55.73 | 56.53 | 2,401,869 | +0.18(+0.32%) |
Feb 25, 2004 | 54.78 | 56.49 | 54.68 | 56.35 | 2,565,770 | +1.68(+3.07%) |
Feb 24, 2004 | 55.62 | 55.62 | 54.17 | 54.67 | 3,284,547 | -1.06(-1.90%) |
Feb 23, 2004 | 56.73 | 56.73 | 55.54 | 55.73 | 2,347,612 | -0.90(-1.59%) |
Feb 20, 2004 | 57.53 | 57.56 | 56.10 | 56.63 | 2,536,883 | -0.90(-1.56%) |
Feb 19, 2004 | 57.41 | 57.92 | 57.26 | 57.53 | 1,886,931 | +0.48(+0.84%) |
Feb 18, 2004 | 57.30 | 57.50 | 56.85 | 57.05 | 1,258,708 | -0.37(-0.64%) |
Feb 17, 2004 | 58.52 | 58.52 | 56.65 | 57.41 | 3,356,638 | -0.75(-1.29%) |
Feb 13, 2004 | 58.51 | 58.59 | 57.59 | 58.16 | 1,589,775 | -0.36(-0.61%) |
Feb 12, 2004 | 58.76 | 59.08 | 58.35 | 58.52 | 1,709,090 | -0.56(-0.94%) |
Feb 11, 2004 | 58.00 | 59.31 | 57.16 | 59.08 | 3,055,086 | +1.69(+2.94%) |
Feb 10, 2004 | 57.59 | 57.74 | 57.05 | 57.39 | 1,351,020 | -0.20(-0.35%) |
Feb 09, 2004 | 58.12 | 58.72 | 57.53 | 57.59 | 2,217,873 | +0.55(+0.96%) |
Feb 06, 2004 | 55.30 | 57.21 | 55.23 | 57.04 | 1,706,703 | +1.58(+2.86%) |
Feb 05, 2004 | 56.19 | 56.36 | 55.00 | 55.46 | 2,289,336 | -0.73(-1.30%) |
Feb 04, 2004 | 56.13 | 56.75 | 55.95 | 56.19 | 1,549,208 | -0.94(-1.64%) |
Feb 03, 2004 | 56.85 | 57.29 | 56.73 | 57.13 | 1,987,156 | +0.22(+0.38%) |
Feb 02, 2004 | 56.49 | 57.57 | 56.33 | 56.91 | 2,139,251 | +0.32(+0.56%) |
Jan 30, 2004 | 56.05 | 57.14 | 55.75 | 56.59 | 2,852,376 | +1.18(+2.13%) |
Jan 29, 2004 | 55.97 | 56.04 | 55.01 | 55.42 | 3,316,699 | -0.64(-1.14%) |
Jan 28, 2004 | 58.14 | 58.25 | 55.66 | 56.05 | 3,404,113 | -2.24(-3.84%) |
Jan 27, 2004 | 58.52 | 58.60 | 57.83 | 58.29 | 2,991,033 | -0.35(-0.60%) |
Jan 26, 2004 | 57.92 | 58.72 | 57.24 | 58.64 | 5,054,927 | -0.33(-0.55%) |
Jan 23, 2004 | 58.60 | 59.16 | 58.41 | 58.97 | 4,033,341 | -0.07(-0.12%) |
Jan 22, 2004 | 56.40 | 59.08 | 56.40 | 59.04 | 8,273,914 | +3.42(+6.16%) |
Jan 21, 2004 | 54.26 | 55.77 | 54.04 | 55.62 | 5,804,852 | +1.55(+2.87%) |
Jan 20, 2004 | 54.14 | 55.54 | 53.57 | 54.06 | 6,665,928 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.74 | 53.23 | 53.56 | 3,772,230 | +0.14(+0.25%) |
Jan 15, 2004 | 51.75 | 53.86 | 51.74 | 53.43 | 7,245,295 | +1.84(+3.57%) |
Jan 14, 2004 | 51.21 | 51.63 | 50.68 | 51.59 | 1,970,326 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.48 | 50.53 | 51.21 | 2,472,453 | +0.09(+0.17%) |
Jan 12, 2004 | 51.17 | 51.54 | 50.93 | 51.12 | 3,626,415 | +0.15(+0.30%) |
Jan 09, 2004 | 51.49 | 51.49 | 50.89 | 50.97 | 3,084,475 | -0.64(-1.25%) |
Jan 08, 2004 | 50.96 | 51.72 | 50.70 | 51.62 | 4,614,970 | +0.73(+1.44%) |
Jan 07, 2004 | 50.66 | 50.92 | 50.36 | 50.89 | 3,052,197 | +0.16(+0.31%) |
Jan 06, 2004 | 49.72 | 50.85 | 49.46 | 50.73 | 4,192,470 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.76 | 3,743,093 | +1.81(+3.77%) |
Jan 02, 2004 | 48.83 | 49.05 | 47.80 | 47.96 | 1,688,994 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.80 | 1,234,217 | +0.17(+0.34%) |
Dec 30, 2003 | 48.88 | 49.00 | 48.45 | 48.63 | 1,239,492 | -0.33(-0.68%) |
Dec 29, 2003 | 48.25 | 49.13 | 48.25 | 48.97 | 1,667,015 | +0.85(+1.77%) |
Dec 26, 2003 | 48.31 | 48.42 | 47.92 | 48.12 | 352,041 | -0.18(-0.36%) |
Dec 24, 2003 | 48.05 | 48.55 | 47.86 | 48.29 | 499,238 | -0.02(-0.03%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.85 | 48.31 | 1,333,939 | +0.12(+0.25%) |
Dec 22, 2003 | 47.54 | 48.23 | 47.54 | 48.19 | 2,817,461 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.69 | 46.87 | 47.54 | 3,179,048 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.28 | 45.80 | 47.21 | 4,313,040 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.19 | 44.62 | 45.02 | 1,546,696 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,725 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.58 | 44.05 | 44.16 | 3,110,222 | -0.63(-1.40%) |
Dec 12, 2003 | 44.89 | 44.89 | 44.51 | 44.79 | 1,657,093 | +0.21(+0.46%) |
Dec 11, 2003 | 44.23 | 44.99 | 44.21 | 44.58 | 3,746,358 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.65 | 43.91 | 44.03 | 4,651,643 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,842 | -1.11(-2.37%) |
Dec 08, 2003 | 47.10 | 47.45 | 46.69 | 47.04 | 1,596,306 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.98 | 47.10 | 1,305,429 | -0.75(-1.56%) |
Dec 04, 2003 | 48.05 | 48.08 | 47.59 | 47.85 | 1,419,092 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.53 | 48.05 | 2,391,821 | +0.64(+1.36%) |
Dec 02, 2003 | 47.91 | 47.93 | 47.37 | 47.41 | 2,059,749 | -0.53(-1.10%) |
Dec 01, 2003 | 47.78 | 48.05 | 47.57 | 47.93 | 2,018,931 | +0.38(+0.80%) |
Nov 28, 2003 | 47.45 | 47.65 | 47.08 | 47.55 | 749,296 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,986,025 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.46 | 46.72 | 46.73 | 2,018,429 | +0.09(+0.19%) |
Nov 24, 2003 | 45.24 | 46.78 | 45.22 | 46.64 | 2,920,323 | +1.66(+3.68%) |
Nov 21, 2003 | 45.40 | 45.86 | 44.99 | 44.99 | 2,353,892 | -0.41(-0.91%) |
Nov 20, 2003 | 46.06 | 46.38 | 45.38 | 45.40 | 2,044,176 | -0.81(-1.76%) |
Nov 19, 2003 | 45.82 | 46.27 | 45.03 | 46.21 | 2,406,641 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.55 | 45.80 | 45.90 | 1,965,553 | -0.24(-0.52%) |
Nov 17, 2003 | 45.66 | 46.86 | 45.57 | 46.14 | 3,201,278 | -0.72(-1.53%) |
Nov 14, 2003 | 47.81 | 48.13 | 46.86 | 46.86 | 1,943,700 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.65 | 47.83 | 2,313,953 | -0.28(-0.58%) |
Nov 12, 2003 | 47.41 | 48.16 | 47.37 | 48.11 | 1,963,921 | +0.76(+1.60%) |
Nov 11, 2003 | 47.20 | 47.81 | 47.35 | 47.35 | 2,623,794 | +0.15(+0.32%) |
Nov 10, 2003 | 47.65 | 47.91 | 47.08 | 47.20 | 2,768,354 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.76 | 47.77 | 2,453,991 | -0.76(-1.56%) |
Nov 06, 2003 | 48.79 | 48.81 | 47.82 | 48.53 | 2,654,942 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.79 | 2,249,899 | -0.33(-0.68%) |
Nov 04, 2003 | 48.74 | 49.32 | 48.74 | 49.13 | 3,036,623 | -0.09(-0.18%) |
Nov 03, 2003 | 48.41 | 49.31 | 48.16 | 49.21 | 3,829,964 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.88 | 47.54 | 48.41 | 4,733,656 | +0.66(+1.38%) |
Oct 30, 2003 | 50.46 | 49.29 | 47.37 | 47.75 | 8,573,332 | -2.72(-5.38%) |
Oct 29, 2003 | 51.05 | 51.05 | 50.26 | 50.46 | 3,833,646 | -0.59(-1.15%) |
Oct 28, 2003 | 49.68 | 50.93 | 49.16 | 51.05 | 4,109,326 | +1.89(+3.85%) |
Oct 27, 2003 | 49.44 | 50.04 | 48.92 | 49.16 | 2,013,782 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.91 | 49.33 | 2,869,960 | -0.41(-0.83%) |
Oct 23, 2003 | 47.77 | 50.47 | 47.77 | 49.75 | 5,941,876 | +1.89(+3.96%) |
Oct 22, 2003 | 49.19 | 49.19 | 47.84 | 47.85 | 3,511,873 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.19 | 2,902,112 | +0.57(+1.18%) |
Oct 20, 2003 | 48.17 | 48.68 | 48.08 | 48.62 | 2,125,435 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.01 | 48.17 | 1,992,180 | -0.64(-1.32%) |
Oct 16, 2003 | 48.29 | 48.91 | 48.18 | 48.82 | 2,909,396 | +0.05(+0.10%) |
Oct 15, 2003 | 49.46 | 49.56 | 48.52 | 48.77 | 2,619,022 | -0.88(-1.76%) |
Oct 14, 2003 | 50.16 | 49.75 | 49.17 | 49.64 | 3,470,427 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.44 | 49.36 | 50.16 | 1,981,755 | +0.81(+1.65%) |
Oct 10, 2003 | 50.38 | 50.39 | 49.20 | 49.35 | 4,397,440 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.56 | 48.42 | 50.38 | 4,654,909 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.89 | 48.42 | 3,119,265 | +0.19(+0.40%) |
Oct 07, 2003 | 48.06 | 48.33 | 47.57 | 48.23 | 3,340,939 | +0.17(+0.35%) |
Oct 06, 2003 | 47.53 | 48.17 | 47.53 | 48.06 | 2,385,290 | +0.53(+1.11%) |
Oct 03, 2003 | 47.93 | 48.37 | 47.41 | 47.53 | 3,117,381 | +0.35(+0.74%) |
Oct 02, 2003 | 46.83 | 47.30 | 46.75 | 47.18 | 2,408,651 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.40 | 46.67 | 2,562,755 | +1.25(+2.75%) |
Sep 30, 2003 | 45.62 | 46.16 | 44.85 | 45.42 | 2,849,488 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.02 | 44.74 | 45.99 | 2,796,487 | +1.19(+2.67%) |
Sep 26, 2003 | 45.75 | 45.86 | 44.69 | 44.80 | 3,223,006 | -0.96(-2.09%) |
Sep 25, 2003 | 46.56 | 46.95 | 45.93 | 45.75 | 3,041,396 | -0.80(-1.73%) |
Sep 24, 2003 | 47.73 | 47.88 | 46.44 | 46.55 | 3,667,861 | -1.38(-2.87%) |
Sep 23, 2003 | 48.09 | 48.23 | 47.70 | 47.93 | 3,848,592 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.86 | 47.97 | 48.22 | 2,945,442 | -0.83(-1.69%) |
Sep 19, 2003 | 49.00 | 49.29 | 48.09 | 49.05 | 3,145,012 | +0.04(+0.08%) |
Sep 18, 2003 | 48.45 | 49.22 | 47.84 | 49.01 | 3,912,645 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.67 | 48.45 | 3,831,888 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.85 | 46.90 | 47.77 | 3,201,278 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.72 | 47.05 | 2,744,616 | +0.33(+0.72%) |
Sep 12, 2003 | 46.18 | 46.82 | 45.50 | 46.71 | 3,031,474 | +0.34(+0.74%) |
Sep 11, 2003 | 46.90 | 47.14 | 46.20 | 46.37 | 4,053,185 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.94 | 45.71 | 46.90 | 11,994,652 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,650,153 | +0.52(+1.17%) |
Sep 08, 2003 | 43.51 | 44.16 | 43.39 | 44.11 | 2,712,590 | +1.18(+2.74%) |
Sep 05, 2003 | 42.80 | 44.32 | 42.55 | 42.93 | 3,185,453 | +0.13(+0.30%) |
Sep 04, 2003 | 43.11 | 43.11 | 42.42 | 42.80 | 3,579,945 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.11 | 4,472,294 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.27 | 42.26 | 44.24 | 3,575,675 | +1.72(+4.04%) |
Aug 29, 2003 | 41.92 | 42.52 | 41.85 | 42.52 | 1,420,473 | +0.41(+0.96%) |
Aug 28, 2003 | 41.71 | 42.20 | 40.96 | 42.11 | 1,850,886 | +0.42(+1.01%) |
Aug 27, 2003 | 41.99 | 42.26 | 41.52 | 41.69 | 2,204,811 | -0.30(-0.72%) |
Aug 26, 2003 | 41.65 | 42.12 | 41.16 | 41.99 | 2,571,673 | +0.37(+0.90%) |
Aug 25, 2003 | 41.13 | 41.74 | 40.77 | 41.62 | 2,807,037 | +0.49(+1.18%) |
Aug 22, 2003 | 41.56 | 41.64 | 41.01 | 41.13 | 2,868,201 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,428,244 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.08 | 40.11 | 40.73 | 2,829,393 | +0.36(+0.89%) |
Aug 19, 2003 | 40.27 | 40.46 | 39.69 | 40.37 | 1,953,748 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.20 | 39.36 | 39.97 | 2,464,666 | +0.35(+0.88%) |
Aug 15, 2003 | 39.42 | 39.68 | 38.88 | 39.62 | 1,033,517 | -0.10(-0.24%) |
Aug 14, 2003 | 39.44 | 40.12 | 39.36 | 39.72 | 1,843,852 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.42 | 39.67 | 2,908,140 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.97 | 40.20 | 11,080,700 | +1.91(+4.99%) |
Aug 11, 2003 | 38.07 | 38.84 | 38.07 | 38.29 | 3,143,128 | +0.22(+0.59%) |
Aug 08, 2003 | 37.42 | 38.24 | 37.42 | 38.07 | 2,464,666 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.26 | 3,176,410 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.37 | 37.05 | 3,886,145 | +0.51(+1.39%) |
Aug 05, 2003 | 37.42 | 37.82 | 36.47 | 36.54 | 3,324,235 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.57 | 3,685,068 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.36 | 37.52 | 37.62 | 2,753,659 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.11 | 38.04 | 38.15 | 3,177,289 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.74 | 37.56 | 37.92 | 3,322,225 | -0.57(-1.47%) |
Jul 29, 2003 | 39.25 | 39.35 | 38.30 | 38.48 | 3,209,065 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.69 | 39.09 | 39.25 | 2,633,088 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.73 | 38.22 | 39.66 | 3,759,922 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.05 | 38.22 | 3,013,012 | +0.10(+0.25%) |
Jul 23, 2003 | 38.54 | 38.54 | 37.88 | 38.12 | 3,567,763 | -0.42(-1.09%) |
Jul 22, 2003 | 39.46 | 39.49 | 37.98 | 38.54 | 4,349,714 | -0.66(-1.69%) |
Jul 21, 2003 | 39.09 | 39.72 | 38.97 | 39.21 | 3,273,997 | +0.22(+0.57%) |
Jul 18, 2003 | 38.93 | 39.43 | 37.73 | 38.98 | 9,721,014 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.39 | 25,377,248 | -5.65(-12.83%) |
Jul 16, 2003 | 43.23 | 44.27 | 42.56 | 44.05 | 6,050,892 | +2.06(+4.91%) |
Jul 15, 2003 | 43.87 | 44.10 | 41.75 | 41.98 | 5,746,953 | -1.83(-4.18%) |
Jul 14, 2003 | 42.08 | 44.51 | 42.00 | 43.82 | 7,161,901 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.28 | 39.89 | 41.20 | 2,864,182 | +0.82(+2.03%) |
Jul 10, 2003 | 41.22 | 41.23 | 40.01 | 40.38 | 3,009,244 | -0.84(-2.03%) |
Jul 09, 2003 | 41.40 | 41.60 | 40.87 | 41.22 | 2,291,722 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.56 | 40.73 | 41.44 | 3,275,002 | +0.73(+1.80%) |
Jul 07, 2003 | 39.85 | 40.99 | 39.81 | 40.71 | 3,778,133 | +1.50(+3.82%) |
Jul 03, 2003 | 39.22 | 39.69 | 38.54 | 39.21 | 1,705,573 | -0.01(-0.02%) |
Jul 02, 2003 | 38.99 | 39.75 | 38.42 | 39.22 | 3,701,646 | +0.23(+0.59%) |