Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 36.86 | 37.50 | 36.81 | 37.35 | 100,209 | +0.58(+1.58%) |
Aug 30, 2004 | 37.41 | 37.46 | 36.73 | 36.77 | 98,921 | -0.77(-2.05%) |
Aug 27, 2004 | 37.03 | 37.59 | 36.99 | 37.54 | 78,785 | +0.44(+1.17%) |
Aug 26, 2004 | 37.24 | 37.33 | 36.91 | 37.11 | 96,111 | -0.18(-0.48%) |
Aug 25, 2004 | 37.07 | 37.48 | 36.65 | 37.29 | 116,832 | +0.29(+0.78%) |
Aug 24, 2004 | 36.98 | 37.39 | 36.78 | 37.00 | 90,024 | +0.23(+0.63%) |
Aug 23, 2004 | 36.94 | 37.07 | 36.69 | 36.77 | 117,417 | -0.18(-0.49%) |
Aug 20, 2004 | 36.82 | 36.97 | 36.37 | 36.94 | 299,456 | +0.22(+0.60%) |
Aug 19, 2004 | 37.54 | 37.54 | 36.64 | 36.72 | 141,416 | -0.94(-2.50%) |
Aug 18, 2004 | 36.99 | 37.83 | 36.69 | 37.66 | 100,560 | +0.62(+1.66%) |
Aug 17, 2004 | 37.16 | 37.33 | 36.83 | 37.05 | 125,729 | -0.02(-0.05%) |
Aug 16, 2004 | 36.47 | 37.28 | 36.47 | 37.06 | 88,268 | +0.52(+1.43%) |
Aug 13, 2004 | 36.69 | 36.92 | 36.46 | 36.54 | 87,565 | -0.03(-0.09%) |
Aug 12, 2004 | 36.73 | 36.81 | 36.26 | 36.58 | 109,574 | -0.21(-0.58%) |
Aug 11, 2004 | 37.59 | 37.59 | 36.60 | 36.79 | 209,432 | -0.88(-2.34%) |
Aug 10, 2004 | 36.53 | 37.70 | 36.53 | 37.67 | 182,975 | +1.36(+3.74%) |
Aug 09, 2004 | 36.39 | 36.62 | 36.12 | 36.31 | 148,089 | +0.07(+0.19%) |
Aug 06, 2004 | 36.76 | 36.85 | 36.12 | 36.24 | 231,323 | -0.61(-1.67%) |
Aug 05, 2004 | 37.47 | 37.47 | 36.76 | 36.86 | 256,727 | -0.62(-1.66%) |
Aug 04, 2004 | 37.56 | 37.65 | 37.00 | 37.48 | 182,858 | -0.09(-0.23%) |
Aug 03, 2004 | 38.22 | 38.22 | 37.52 | 37.57 | 174,195 | -0.65(-1.70%) |
Aug 02, 2004 | 37.93 | 38.24 | 37.48 | 38.22 | 127,251 | +0.25(+0.65%) |
Jul 30, 2004 | 37.88 | 38.39 | 37.65 | 37.97 | 177,122 | +0.02(+0.05%) |
Jul 29, 2004 | 37.33 | 38.00 | 37.12 | 37.95 | 156,401 | +0.67(+1.79%) |
Jul 28, 2004 | 37.33 | 37.46 | 36.82 | 37.29 | 124,910 | -0.15(-0.39%) |
Jul 27, 2004 | 36.73 | 37.56 | 36.65 | 37.43 | 165,766 | +0.63(+1.72%) |
Jul 26, 2004 | 36.94 | 37.24 | 36.64 | 36.80 | 229,333 | -0.15(-0.39%) |
Jul 23, 2004 | 37.22 | 37.33 | 36.82 | 36.94 | 240,689 | -0.26(-0.69%) |
Jul 22, 2004 | 37.47 | 37.52 | 37.04 | 37.20 | 257,546 | -0.26(-0.71%) |
Jul 21, 2004 | 38.01 | 38.20 | 37.40 | 37.47 | 297,115 | -0.47(-1.24%) |
Jul 20, 2004 | 37.50 | 37.94 | 37.29 | 37.94 | 154,294 | +0.33(+0.89%) |
Jul 19, 2004 | 37.70 | 37.80 | 37.38 | 37.60 | 181,921 | -0.20(-0.52%) |
Jul 16, 2004 | 37.77 | 38.40 | 37.16 | 37.80 | 200,418 | +0.15(+0.41%) |
Jul 15, 2004 | 36.86 | 38.20 | 36.43 | 37.65 | 392,407 | +0.62(+1.66%) |
Jul 14, 2004 | 36.86 | 37.11 | 36.82 | 37.03 | 165,181 | +0.04(+0.12%) |
Jul 13, 2004 | 37.06 | 37.33 | 36.91 | 36.99 | 194,096 | -0.26(-0.71%) |
Jul 12, 2004 | 37.12 | 37.45 | 37.00 | 37.25 | 192,457 | -0.02(-0.05%) |
Jul 09, 2004 | 37.02 | 37.33 | 37.02 | 37.27 | 202,993 | +0.24(+0.65%) |
Jul 08, 2004 | 37.24 | 37.24 | 36.47 | 37.03 | 718,087 | -0.21(-0.57%) |
Jul 07, 2004 | 39.93 | 39.93 | 37.07 | 37.24 | 1,469,422 | -3.79(-9.24%) |
Jul 06, 2004 | 42.22 | 42.22 | 41.04 | 41.04 | 97,867 | -1.17(-2.77%) |
Jul 02, 2004 | 42.37 | 42.37 | 41.99 | 42.21 | 79,605 | -0.04(-0.10%) |
Jul 01, 2004 | 42.84 | 43.02 | 41.97 | 42.25 | 96,697 | -0.59(-1.38%) |
Jun 30, 2004 | 42.30 | 42.84 | 42.24 | 42.84 | 102,433 | +0.47(+1.11%) |
Jun 29, 2004 | 41.56 | 42.50 | 41.56 | 42.37 | 97,984 | +0.81(+1.95%) |
Jun 28, 2004 | 42.16 | 42.16 | 41.36 | 41.56 | 88,736 | -0.17(-0.41%) |
Jun 25, 2004 | 41.43 | 41.75 | 41.09 | 41.73 | 173,024 | +0.23(+0.56%) |
Jun 24, 2004 | 41.94 | 42.02 | 41.45 | 41.50 | 121,281 | -0.55(-1.30%) |
Jun 23, 2004 | 41.26 | 42.09 | 41.00 | 42.04 | 123,505 | +0.91(+2.22%) |
Jun 22, 2004 | 40.70 | 41.16 | 40.70 | 41.13 | 143,172 | +0.27(+0.67%) |
Jun 21, 2004 | 40.92 | 41.10 | 40.75 | 40.86 | 61,225 | -0.21(-0.52%) |
Jun 18, 2004 | 40.62 | 41.11 | 40.62 | 41.07 | 75,273 | +0.27(+0.67%) |
Jun 17, 2004 | 40.87 | 41.04 | 40.66 | 40.80 | 95,058 | -0.25(-0.60%) |
Jun 16, 2004 | 40.83 | 41.05 | 40.55 | 41.04 | 73,986 | +0.17(+0.42%) |
Jun 15, 2004 | 40.63 | 41.09 | 40.58 | 40.87 | 118,003 | +0.26(+0.65%) |
Jun 14, 2004 | 41.02 | 41.02 | 40.45 | 40.61 | 109,574 | -0.50(-1.21%) |
Jun 10, 2004 | 40.45 | 41.18 | 40.45 | 41.10 | 148,674 | +0.74(+1.84%) |
Jun 09, 2004 | 40.60 | 41.13 | 40.34 | 40.36 | 145,396 | -0.30(-0.74%) |
Jun 08, 2004 | 40.50 | 40.87 | 40.48 | 40.66 | 126,549 | -0.05(-0.13%) |
Jun 07, 2004 | 39.83 | 40.75 | 39.79 | 40.71 | 144,343 | +0.92(+2.32%) |
Jun 04, 2004 | 39.25 | 39.92 | 39.25 | 39.79 | 70,825 | +0.59(+1.50%) |
Jun 03, 2004 | 40.02 | 40.05 | 39.20 | 39.20 | 98,101 | -0.78(-1.94%) |
Jun 02, 2004 | 40.15 | 40.22 | 39.70 | 39.98 | 119,173 | -0.09(-0.23%) |
Jun 01, 2004 | 39.81 | 40.15 | 39.46 | 40.07 | 119,291 | +0.38(+0.95%) |
May 28, 2004 | 40.03 | 40.11 | 39.69 | 39.70 | 115,076 | -0.33(-0.83%) |
May 27, 2004 | 39.64 | 40.33 | 39.55 | 40.03 | 199,715 | +0.48(+1.21%) |
May 26, 2004 | 39.55 | 39.66 | 39.29 | 39.55 | 155,932 | +0.04(+0.11%) |
May 25, 2004 | 39.04 | 39.59 | 39.04 | 39.51 | 186,721 | +0.35(+0.89%) |
May 24, 2004 | 38.91 | 39.19 | 38.53 | 39.16 | 114,842 | +0.31(+0.79%) |
May 21, 2004 | 38.82 | 39.24 | 38.73 | 38.85 | 190,701 | -0.05(-0.13%) |
May 20, 2004 | 38.70 | 38.93 | 38.62 | 38.90 | 306,012 | +0.20(+0.51%) |
May 19, 2004 | 38.57 | 39.17 | 38.56 | 38.70 | 312,919 | +0.22(+0.58%) |
May 18, 2004 | 37.96 | 38.74 | 37.96 | 38.48 | 201,706 | +0.61(+1.60%) |
May 17, 2004 | 38.35 | 38.35 | 37.56 | 37.88 | 149,494 | -0.56(-1.47%) |
May 14, 2004 | 38.52 | 38.58 | 38.17 | 38.44 | 126,080 | -0.17(-0.44%) |
May 13, 2004 | 38.67 | 38.78 | 38.35 | 38.61 | 160,030 | -0.06(-0.15%) |
May 12, 2004 | 38.48 | 38.75 | 37.88 | 38.67 | 178,760 | +0.13(+0.33%) |
May 11, 2004 | 38.10 | 38.98 | 37.98 | 38.54 | 187,072 | +0.57(+1.51%) |
May 10, 2004 | 38.78 | 38.78 | 37.76 | 37.97 | 245,489 | -0.90(-2.31%) |
May 07, 2004 | 39.14 | 39.49 | 38.87 | 38.87 | 179,814 | -0.34(-0.87%) |
May 06, 2004 | 39.98 | 39.99 | 38.95 | 39.21 | 182,272 | -0.85(-2.11%) |
May 05, 2004 | 39.83 | 40.40 | 39.63 | 40.05 | 149,494 | +0.26(+0.67%) |
May 04, 2004 | 40.12 | 40.40 | 39.64 | 39.79 | 160,849 | -0.33(-0.83%) |
May 03, 2004 | 38.99 | 40.17 | 38.87 | 40.12 | 421,674 | +1.13(+2.89%) |
Apr 30, 2004 | 39.38 | 39.46 | 38.19 | 38.99 | 738,925 | -0.25(-0.63%) |
Apr 29, 2004 | 40.96 | 40.98 | 38.35 | 39.24 | 442,980 | -1.72(-4.19%) |
Apr 28, 2004 | 42.20 | 42.20 | 40.74 | 40.96 | 236,709 | -1.32(-3.11%) |
Apr 27, 2004 | 42.28 | 42.71 | 42.22 | 42.27 | 121,398 | +0.08(+0.18%) |
Apr 26, 2004 | 42.57 | 42.76 | 41.92 | 42.20 | 252,044 | -0.29(-0.68%) |
Apr 23, 2004 | 42.91 | 42.92 | 42.11 | 42.49 | 237,060 | -0.42(-0.98%) |
Apr 22, 2004 | 42.16 | 43.21 | 42.16 | 42.91 | 163,659 | +0.85(+2.03%) |
Apr 21, 2004 | 42.20 | 42.21 | 41.77 | 42.05 | 115,779 | +0.07(+0.16%) |
Apr 20, 2004 | 41.69 | 42.86 | 41.69 | 41.98 | 243,615 | +0.29(+0.70%) |
Apr 19, 2004 | 41.69 | 41.75 | 41.23 | 41.69 | 74,688 | +0.00(+0.00%) |
Apr 16, 2004 | 41.56 | 41.90 | 41.00 | 41.69 | 115,661 | +0.21(+0.49%) |
Apr 15, 2004 | 41.51 | 42.54 | 41.43 | 41.49 | 253,917 | +0.17(+0.41%) |
Apr 14, 2004 | 41.00 | 41.51 | 40.87 | 41.32 | 168,810 | +0.44(+1.07%) |
Apr 13, 2004 | 42.76 | 42.78 | 40.83 | 40.88 | 274,404 | -1.79(-4.20%) |
Apr 12, 2004 | 42.63 | 43.05 | 42.60 | 42.68 | 72,581 | +0.14(+0.32%) |
Apr 08, 2004 | 43.10 | 43.15 | 42.40 | 42.54 | 88,268 | -0.54(-1.25%) |
Apr 07, 2004 | 43.03 | 43.33 | 42.69 | 43.08 | 97,984 | +0.03(+0.06%) |
Apr 06, 2004 | 43.31 | 43.35 | 42.88 | 43.05 | 239,518 | -0.44(-1.02%) |
Apr 05, 2004 | 43.05 | 43.52 | 43.02 | 43.50 | 74,805 | +0.53(+1.23%) |
Apr 02, 2004 | 42.56 | 43.35 | 42.54 | 42.97 | 94,355 | +0.62(+1.47%) |
Apr 01, 2004 | 41.94 | 42.53 | 41.92 | 42.34 | 120,929 | +0.29(+0.69%) |
Mar 31, 2004 | 42.28 | 42.28 | 41.69 | 42.05 | 153,708 | -0.16(-0.38%) |
Mar 30, 2004 | 42.28 | 42.28 | 41.94 | 42.22 | 215,168 | -0.23(-0.54%) |
Mar 29, 2004 | 41.92 | 42.63 | 41.92 | 42.45 | 231,558 | +0.53(+1.26%) |
Mar 26, 2004 | 41.30 | 42.04 | 41.26 | 41.92 | 151,367 | +0.62(+1.49%) |
Mar 25, 2004 | 40.92 | 41.51 | 40.83 | 41.30 | 224,768 | +0.52(+1.28%) |
Mar 24, 2004 | 40.84 | 41.19 | 40.51 | 40.78 | 266,326 | -0.05(-0.13%) |
Mar 23, 2004 | 40.83 | 41.13 | 40.58 | 40.83 | 158,859 | +0.10(+0.25%) |
Mar 22, 2004 | 41.79 | 41.79 | 40.56 | 40.73 | 151,835 | -1.14(-2.71%) |
Mar 19, 2004 | 41.94 | 42.07 | 41.75 | 41.87 | 134,626 | -0.16(-0.39%) |
Mar 18, 2004 | 42.10 | 42.10 | 41.57 | 42.03 | 126,315 | -0.02(-0.04%) |
Mar 17, 2004 | 41.87 | 42.11 | 41.87 | 42.04 | 150,547 | +0.19(+0.45%) |
Mar 16, 2004 | 41.62 | 41.92 | 41.46 | 41.86 | 120,695 | +0.37(+0.89%) |
Mar 15, 2004 | 41.98 | 42.04 | 41.45 | 41.49 | 166,820 | -0.45(-1.08%) |
Mar 12, 2004 | 41.81 | 42.24 | 41.81 | 41.94 | 260,707 | +0.13(+0.31%) |
Mar 11, 2004 | 42.11 | 42.64 | 41.81 | 41.81 | 301,095 | -0.42(-0.99%) |
Mar 10, 2004 | 42.68 | 43.12 | 42.16 | 42.23 | 225,587 | -0.53(-1.24%) |
Mar 09, 2004 | 43.41 | 43.41 | 42.59 | 42.76 | 111,564 | -0.48(-1.11%) |
Mar 08, 2004 | 44.12 | 44.17 | 42.97 | 43.24 | 172,907 | -0.96(-2.16%) |
Mar 05, 2004 | 43.74 | 44.23 | 43.71 | 44.20 | 101,145 | +0.40(+0.92%) |
Mar 04, 2004 | 43.56 | 43.86 | 43.47 | 43.80 | 95,994 | +0.16(+0.37%) |
Mar 03, 2004 | 43.56 | 43.84 | 43.39 | 43.63 | 218,563 | -0.88(-1.98%) |
Mar 02, 2004 | 44.08 | 44.57 | 44.03 | 44.51 | 178,409 | +0.51(+1.16%) |
Mar 01, 2004 | 44.06 | 44.28 | 43.57 | 44.00 | 261,644 | -0.05(-0.12%) |
Feb 27, 2004 | 44.42 | 44.42 | 43.82 | 44.05 | 165,649 | -0.48(-1.07%) |
Feb 26, 2004 | 44.25 | 44.54 | 43.95 | 44.53 | 201,940 | +0.48(+1.09%) |
Feb 25, 2004 | 44.21 | 44.48 | 43.82 | 44.05 | 141,650 | -0.19(-0.42%) |
Feb 24, 2004 | 43.90 | 44.50 | 43.74 | 44.24 | 252,278 | +0.34(+0.78%) |
Feb 23, 2004 | 44.08 | 44.30 | 43.68 | 43.90 | 161,786 | -0.28(-0.64%) |
Feb 20, 2004 | 44.80 | 44.80 | 43.85 | 44.18 | 204,632 | -0.66(-1.47%) |
Feb 19, 2004 | 45.66 | 45.71 | 44.76 | 44.84 | 256,142 | -0.91(-1.98%) |
Feb 18, 2004 | 46.80 | 46.80 | 45.73 | 45.74 | 185,082 | -1.08(-2.32%) |
Feb 17, 2004 | 46.81 | 46.92 | 46.41 | 46.83 | 424,250 | +0.38(+0.83%) |
Feb 13, 2004 | 45.27 | 46.92 | 45.20 | 46.44 | 589,899 | +0.60(+1.30%) |
Feb 12, 2004 | 42.71 | 45.93 | 42.71 | 45.85 | 992,492 | +3.99(+9.53%) |
Feb 11, 2004 | 41.17 | 41.86 | 40.87 | 41.86 | 162,371 | +0.58(+1.41%) |
Feb 10, 2004 | 41.44 | 41.55 | 41.06 | 41.28 | 224,299 | -0.38(-0.90%) |
Feb 09, 2004 | 41.68 | 41.77 | 41.51 | 41.65 | 115,661 | -0.08(-0.18%) |
Feb 06, 2004 | 41.34 | 41.80 | 41.22 | 41.73 | 200,652 | +0.32(+0.76%) |
Feb 05, 2004 | 41.04 | 41.56 | 40.97 | 41.41 | 160,966 | +0.30(+0.73%) |
Feb 04, 2004 | 41.39 | 41.48 | 41.08 | 41.11 | 131,466 | -0.49(-1.17%) |
Feb 03, 2004 | 41.64 | 41.75 | 41.43 | 41.60 | 125,144 | -0.43(-1.02%) |
Feb 02, 2004 | 41.77 | 42.25 | 41.66 | 42.03 | 209,432 | +0.26(+0.61%) |
Jan 30, 2004 | 41.73 | 41.89 | 41.62 | 41.77 | 201,940 | -0.04(-0.10%) |
Jan 29, 2004 | 41.51 | 41.86 | 41.27 | 41.81 | 192,106 | +0.21(+0.51%) |
Jan 28, 2004 | 42.16 | 42.51 | 41.59 | 41.60 | 145,631 | -0.56(-1.32%) |
Jan 27, 2004 | 42.37 | 42.37 | 41.77 | 42.16 | 146,684 | -0.27(-0.64%) |
Jan 26, 2004 | 42.38 | 42.45 | 41.97 | 42.43 | 124,207 | -0.12(-0.28%) |
Jan 23, 2004 | 42.50 | 42.69 | 42.31 | 42.55 | 192,808 | +0.00(+0.00%) |
Jan 22, 2004 | 42.58 | 42.64 | 42.14 | 42.55 | 123,388 | +0.03(+0.06%) |
Jan 21, 2004 | 42.24 | 42.55 | 42.10 | 42.52 | 107,818 | +0.12(+0.28%) |
Jan 20, 2004 | 42.63 | 42.76 | 42.11 | 42.40 | 155,815 | -0.26(-0.62%) |
Jan 16, 2004 | 42.50 | 42.67 | 42.37 | 42.67 | 298,754 | +0.18(+0.42%) |
Jan 15, 2004 | 42.07 | 42.59 | 42.01 | 42.49 | 173,844 | +0.35(+0.83%) |
Jan 14, 2004 | 41.82 | 42.15 | 41.82 | 42.14 | 219,500 | +0.29(+0.69%) |
Jan 13, 2004 | 41.81 | 41.94 | 41.60 | 41.85 | 134,392 | +0.03(+0.08%) |
Jan 12, 2004 | 41.24 | 41.81 | 41.17 | 41.81 | 178,058 | +0.57(+1.39%) |
Jan 09, 2004 | 41.17 | 41.76 | 41.09 | 41.24 | 243,147 | -0.06(-0.14%) |
Jan 08, 2004 | 41.04 | 41.34 | 40.84 | 41.30 | 125,261 | +0.42(+1.02%) |
Jan 07, 2004 | 40.99 | 40.99 | 40.75 | 40.88 | 122,568 | -0.03(-0.08%) |
Jan 06, 2004 | 41.26 | 41.30 | 40.92 | 40.92 | 117,066 | -0.44(-1.07%) |
Jan 05, 2004 | 41.09 | 41.40 | 41.05 | 41.36 | 147,972 | +0.34(+0.83%) |
Jan 02, 2004 | 41.22 | 41.45 | 40.96 | 41.02 | 126,666 | -0.26(-0.64%) |
Dec 31, 2003 | 41.53 | 41.56 | 41.11 | 41.28 | 236,123 | -0.16(-0.39%) |
Dec 30, 2003 | 41.47 | 41.54 | 41.34 | 41.45 | 140,011 | -0.15(-0.37%) |
Dec 29, 2003 | 41.25 | 41.60 | 41.25 | 41.60 | 248,766 | +0.32(+0.79%) |
Dec 26, 2003 | 41.15 | 41.37 | 41.15 | 41.28 | 52,445 | +0.13(+0.31%) |
Dec 24, 2003 | 41.96 | 41.97 | 41.09 | 41.15 | 109,106 | -0.81(-1.93%) |
Dec 23, 2003 | 41.61 | 41.98 | 41.61 | 41.96 | 186,838 | +0.60(+1.45%) |
Dec 22, 2003 | 40.73 | 41.41 | 40.73 | 41.36 | 134,041 | +0.44(+1.09%) |
Dec 19, 2003 | 40.68 | 40.92 | 40.49 | 40.92 | 302,968 | +0.42(+1.03%) |
Dec 18, 2003 | 40.02 | 40.52 | 39.89 | 40.50 | 114,491 | +0.56(+1.41%) |
Dec 17, 2003 | 40.66 | 40.66 | 39.81 | 39.93 | 222,895 | -0.59(-1.45%) |
Dec 16, 2003 | 39.98 | 40.53 | 39.98 | 40.52 | 88,736 | +0.45(+1.13%) |
Dec 15, 2003 | 40.36 | 40.73 | 40.04 | 40.07 | 128,773 | -0.08(-0.19%) |
Dec 12, 2003 | 39.93 | 40.15 | 39.56 | 40.15 | 130,646 | +0.18(+0.45%) |
Dec 11, 2003 | 39.65 | 40.25 | 39.65 | 39.97 | 167,288 | +0.32(+0.80%) |
Dec 10, 2003 | 39.34 | 39.73 | 39.33 | 39.65 | 164,712 | +0.22(+0.56%) |
Dec 09, 2003 | 39.73 | 39.81 | 39.39 | 39.43 | 121,866 | -0.44(-1.09%) |
Dec 08, 2003 | 39.66 | 39.87 | 39.38 | 39.87 | 93,770 | +0.50(+1.26%) |
Dec 05, 2003 | 39.38 | 39.43 | 39.26 | 39.37 | 103,604 | -0.14(-0.35%) |
Dec 04, 2003 | 39.17 | 39.59 | 39.12 | 39.51 | 87,097 | +0.21(+0.54%) |
Dec 03, 2003 | 39.46 | 39.61 | 39.24 | 39.29 | 64,972 | -0.03(-0.07%) |
Dec 02, 2003 | 39.13 | 39.32 | 38.98 | 39.32 | 125,963 | -0.12(-0.30%) |
Dec 01, 2003 | 39.18 | 39.48 | 39.18 | 39.44 | 124,207 | +0.35(+0.90%) |
Nov 28, 2003 | 39.17 | 39.26 | 39.07 | 39.09 | 39,217 | +0.03(+0.07%) |
Nov 26, 2003 | 39.42 | 39.47 | 38.85 | 39.06 | 96,345 | -0.15(-0.37%) |
Nov 25, 2003 | 38.75 | 39.29 | 38.75 | 39.21 | 116,949 | +0.60(+1.55%) |
Nov 24, 2003 | 38.23 | 38.61 | 38.22 | 38.61 | 270,424 | +0.48(+1.25%) |
Nov 21, 2003 | 38.12 | 38.24 | 37.98 | 38.13 | 181,453 | -0.06(-0.16%) |
Nov 20, 2003 | 38.19 | 38.56 | 37.98 | 38.19 | 159,093 | -0.30(-0.78%) |
Nov 19, 2003 | 37.67 | 38.49 | 37.44 | 38.49 | 165,064 | +0.91(+2.41%) |
Nov 18, 2003 | 37.97 | 38.18 | 37.48 | 37.59 | 253,917 | -0.21(-0.56%) |
Nov 17, 2003 | 37.59 | 37.81 | 37.41 | 37.80 | 295,476 | -0.37(-0.96%) |
Nov 14, 2003 | 38.91 | 39.17 | 38.15 | 38.17 | 154,294 | -0.66(-1.69%) |
Nov 13, 2003 | 38.78 | 38.84 | 38.41 | 38.82 | 154,762 | +0.04(+0.11%) |
Nov 12, 2003 | 38.23 | 38.88 | 38.23 | 38.78 | 153,006 | +0.63(+1.66%) |
Nov 11, 2003 | 38.65 | 38.65 | 38.01 | 38.15 | 94,472 | -0.42(-1.09%) |
Nov 10, 2003 | 39.25 | 39.33 | 38.55 | 38.57 | 106,647 | -0.62(-1.59%) |
Nov 07, 2003 | 39.83 | 39.88 | 39.17 | 39.19 | 132,285 | -0.64(-1.61%) |
Nov 06, 2003 | 39.37 | 39.83 | 39.35 | 39.83 | 122,217 | +0.46(+1.17%) |
Nov 05, 2003 | 40.15 | 39.38 | 39.25 | 39.37 | 59,938 | -0.06(-0.15%) |
Nov 04, 2003 | 40.15 | 40.15 | 39.45 | 39.43 | 115,107 | -0.67(-1.66%) |
Nov 03, 2003 | 39.44 | 40.10 | 39.44 | 40.10 | 104,874 | +0.79(+2.02%) |
Oct 31, 2003 | 38.82 | 39.46 | 38.82 | 39.30 | 187,189 | +0.44(+1.12%) |
Oct 30, 2003 | 38.84 | 39.07 | 38.73 | 38.87 | 81,478 | +0.21(+0.55%) |
Oct 29, 2003 | 38.00 | 38.88 | 37.91 | 38.65 | 131,231 | +0.73(+1.94%) |
Oct 28, 2003 | 37.95 | 38.06 | 37.60 | 37.92 | 169,161 | -0.14(-0.36%) |
Oct 27, 2003 | 37.50 | 38.23 | 37.50 | 38.06 | 242,211 | +0.40(+1.07%) |
Oct 24, 2003 | 37.81 | 37.81 | 37.53 | 37.65 | 238,582 | -0.11(-0.29%) |
Oct 23, 2003 | 37.71 | 37.84 | 37.68 | 37.76 | 195,384 | -0.03(-0.07%) |
Oct 22, 2003 | 38.03 | 38.10 | 37.69 | 37.79 | 192,223 | -0.44(-1.14%) |
Oct 21, 2003 | 38.35 | 38.36 | 38.02 | 38.23 | 144,343 | -0.20(-0.51%) |
Oct 20, 2003 | 38.40 | 38.94 | 38.04 | 38.42 | 174,429 | -0.05(-0.13%) |
Oct 17, 2003 | 39.34 | 39.34 | 38.35 | 38.47 | 174,078 | -0.91(-2.30%) |
Oct 16, 2003 | 39.70 | 39.70 | 39.11 | 39.38 | 127,836 | -0.67(-1.66%) |
Oct 15, 2003 | 39.87 | 39.99 | 39.64 | 40.05 | 93,653 | +0.28(+0.71%) |
Oct 14, 2003 | 39.88 | 40.05 | 39.68 | 39.76 | 121,515 | -0.12(-0.30%) |
Oct 13, 2003 | 39.18 | 39.88 | 39.17 | 39.88 | 152,772 | +0.70(+1.79%) |
Oct 10, 2003 | 38.99 | 39.37 | 38.99 | 39.18 | 117,886 | +0.33(+0.86%) |
Oct 09, 2003 | 38.52 | 39.45 | 38.52 | 38.85 | 202,057 | +0.44(+1.13%) |
Oct 08, 2003 | 38.35 | 38.52 | 38.35 | 38.41 | 108,286 | +0.04(+0.11%) |
Oct 07, 2003 | 38.00 | 38.42 | 37.88 | 38.37 | 121,398 | +0.38(+0.99%) |
Oct 06, 2003 | 38.10 | 38.16 | 37.94 | 38.00 | 115,076 | -0.02(-0.04%) |
Oct 03, 2003 | 38.07 | 38.35 | 37.96 | 38.01 | 228,982 | +0.21(+0.57%) |
Oct 02, 2003 | 37.86 | 38.18 | 37.77 | 37.80 | 100,443 | +0.07(+0.18%) |
Oct 01, 2003 | 37.10 | 37.73 | 37.10 | 37.73 | 108,637 | +0.63(+1.70%) |
Sep 30, 2003 | 36.86 | 37.82 | 36.82 | 37.10 | 204,047 | +0.08(+0.21%) |
Sep 29, 2003 | 36.52 | 37.05 | 36.43 | 37.02 | 147,972 | +0.43(+1.17%) |
Sep 26, 2003 | 37.06 | 37.14 | 36.57 | 36.59 | 103,018 | -0.60(-1.61%) |
Sep 25, 2003 | 37.41 | 37.65 | 37.12 | 37.19 | 125,378 | -0.21(-0.55%) |
Sep 24, 2003 | 37.97 | 38.06 | 37.33 | 37.40 | 94,589 | -0.78(-2.04%) |
Sep 23, 2003 | 38.18 | 38.30 | 38.05 | 38.17 | 146,333 | +0.08(+0.20%) |
Sep 22, 2003 | 38.35 | 38.35 | 37.93 | 38.10 | 135,095 | -0.34(-0.89%) |
Sep 19, 2003 | 38.60 | 38.60 | 38.18 | 38.44 | 111,213 | -0.16(-0.42%) |
Sep 18, 2003 | 37.98 | 38.20 | 37.94 | 38.60 | 207,208 | +0.43(+1.12%) |
Sep 17, 2003 | 38.25 | 38.25 | 38.06 | 38.17 | 206,974 | -0.26(-0.69%) |
Sep 16, 2003 | 38.31 | 38.58 | 37.96 | 38.44 | 278,384 | +0.13(+0.33%) |
Sep 15, 2003 | 38.81 | 38.94 | 38.10 | 38.31 | 189,648 | -0.58(-1.49%) |
Sep 12, 2003 | 38.64 | 39.24 | 38.15 | 38.89 | 175,248 | +0.34(+0.89%) |
Sep 11, 2003 | 38.62 | 38.62 | 37.51 | 38.55 | 737,169 | -0.07(-0.18%) |
Sep 10, 2003 | 39.08 | 39.72 | 38.10 | 38.62 | 726,867 | -3.08(-7.38%) |
Sep 09, 2003 | 42.11 | 42.20 | 41.69 | 41.69 | 111,330 | -0.48(-1.13%) |
Sep 08, 2003 | 42.33 | 42.61 | 42.04 | 42.17 | 117,417 | -0.03(-0.06%) |
Sep 05, 2003 | 42.67 | 42.87 | 42.20 | 42.20 | 143,055 | -0.47(-1.10%) |
Sep 04, 2003 | 42.41 | 42.73 | 42.32 | 42.67 | 160,147 | +0.22(+0.52%) |
Sep 03, 2003 | 41.77 | 42.71 | 41.75 | 42.45 | 330,596 | +0.74(+1.78%) |