Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 51.08 | 51.76 | 50.94 | 51.70 | 3,995,661 | +0.67(+1.30%) |
Aug 30, 2004 | 51.16 | 51.33 | 50.91 | 51.03 | 2,359,385 | -0.11(-0.22%) |
Aug 27, 2004 | 50.81 | 51.28 | 50.70 | 51.15 | 1,807,534 | +0.13(+0.26%) |
Aug 26, 2004 | 50.99 | 51.46 | 50.87 | 51.01 | 2,575,569 | +0.04(+0.09%) |
Aug 25, 2004 | 50.44 | 51.06 | 50.03 | 50.97 | 3,337,232 | +0.39(+0.77%) |
Aug 24, 2004 | 50.66 | 50.81 | 50.33 | 50.58 | 2,129,341 | +0.14(+0.27%) |
Aug 23, 2004 | 50.34 | 50.81 | 50.22 | 50.44 | 2,490,657 | +0.06(+0.11%) |
Aug 20, 2004 | 49.97 | 50.50 | 49.93 | 50.39 | 2,843,848 | +0.18(+0.36%) |
Aug 19, 2004 | 50.06 | 50.32 | 49.95 | 50.20 | 3,567,276 | -0.01(-0.03%) |
Aug 18, 2004 | 49.09 | 50.22 | 48.84 | 50.22 | 4,392,503 | +0.83(+1.68%) |
Aug 17, 2004 | 49.06 | 49.59 | 49.06 | 49.39 | 4,585,109 | +0.28(+0.58%) |
Aug 16, 2004 | 49.06 | 49.29 | 48.80 | 49.11 | 4,626,052 | +0.36(+0.73%) |
Aug 13, 2004 | 49.06 | 49.27 | 48.46 | 48.75 | 3,346,631 | -0.08(-0.17%) |
Aug 12, 2004 | 49.60 | 49.71 | 48.80 | 48.83 | 5,077,219 | -0.90(-1.82%) |
Aug 11, 2004 | 49.78 | 49.90 | 49.09 | 49.73 | 5,418,462 | -0.24(-0.48%) |
Aug 10, 2004 | 50.22 | 50.30 | 49.17 | 49.97 | 6,342,621 | +0.10(+0.20%) |
Aug 09, 2004 | 50.09 | 50.64 | 49.81 | 49.87 | 4,072,927 | -0.26(-0.53%) |
Aug 06, 2004 | 50.69 | 50.96 | 50.00 | 50.13 | 5,143,492 | -1.07(-2.08%) |
Aug 05, 2004 | 51.99 | 52.52 | 51.15 | 51.20 | 4,106,063 | -1.01(-1.94%) |
Aug 04, 2004 | 51.72 | 52.51 | 51.55 | 52.21 | 3,215,359 | +0.16(+0.30%) |
Aug 03, 2004 | 52.26 | 52.31 | 51.73 | 52.06 | 2,830,306 | -0.39(-0.74%) |
Aug 02, 2004 | 51.66 | 52.63 | 51.41 | 52.44 | 3,842,564 | +0.75(+1.44%) |
Jul 30, 2004 | 51.55 | 51.85 | 51.43 | 51.70 | 3,003,477 | +0.15(+0.29%) |
Jul 29, 2004 | 51.91 | 51.91 | 51.22 | 51.55 | 4,496,852 | +0.08(+0.16%) |
Jul 28, 2004 | 52.13 | 52.13 | 50.69 | 51.47 | 7,159,245 | -0.67(-1.28%) |
Jul 27, 2004 | 51.46 | 52.39 | 51.22 | 52.13 | 4,443,642 | +0.89(+1.74%) |
Jul 26, 2004 | 51.86 | 52.10 | 51.08 | 51.24 | 5,337,532 | -0.62(-1.20%) |
Jul 23, 2004 | 52.54 | 52.57 | 51.66 | 51.86 | 4,364,465 | -0.68(-1.29%) |
Jul 22, 2004 | 52.11 | 52.79 | 52.10 | 52.54 | 5,999,466 | +0.08(+0.14%) |
Jul 21, 2004 | 53.48 | 53.48 | 52.38 | 52.46 | 5,666,826 | -0.89(-1.67%) |
Jul 20, 2004 | 52.38 | 53.35 | 52.26 | 53.35 | 7,922,023 | +1.22(+2.35%) |
Jul 19, 2004 | 53.67 | 53.68 | 51.60 | 52.13 | 16,762,152 | -3.01(-5.45%) |
Jul 16, 2004 | 56.05 | 56.05 | 55.10 | 55.14 | 4,054,447 | -0.49(-0.88%) |
Jul 15, 2004 | 55.36 | 55.99 | 55.35 | 55.63 | 3,304,255 | +0.27(+0.49%) |
Jul 14, 2004 | 54.34 | 55.66 | 54.34 | 55.36 | 3,257,577 | +0.51(+0.93%) |
Jul 13, 2004 | 54.89 | 55.16 | 54.70 | 54.85 | 3,630,522 | -0.33(-0.59%) |
Jul 12, 2004 | 55.09 | 55.24 | 54.58 | 55.18 | 2,558,364 | +0.16(+0.29%) |
Jul 09, 2004 | 55.36 | 55.67 | 54.80 | 55.02 | 2,837,794 | -0.06(-0.10%) |
Jul 08, 2004 | 55.51 | 55.87 | 55.01 | 55.07 | 3,733,596 | -0.43(-0.78%) |
Jul 07, 2004 | 54.96 | 55.51 | 54.84 | 55.51 | 3,909,952 | +0.55(+1.01%) |
Jul 06, 2004 | 54.65 | 55.22 | 54.61 | 54.96 | 3,673,536 | +0.03(+0.06%) |
Jul 02, 2004 | 55.45 | 55.48 | 54.87 | 54.92 | 2,727,233 | -0.42(-0.76%) |
Jul 01, 2004 | 56.49 | 56.56 | 55.11 | 55.34 | 4,185,400 | -1.16(-2.04%) |
Jun 30, 2004 | 56.38 | 56.68 | 55.97 | 56.50 | 4,890,507 | +0.13(+0.23%) |
Jun 29, 2004 | 55.67 | 56.49 | 55.56 | 56.37 | 4,106,541 | +0.70(+1.25%) |
Jun 28, 2004 | 55.90 | 56.22 | 55.42 | 55.67 | 2,971,933 | +0.02(+0.03%) |
Jun 25, 2004 | 55.61 | 56.09 | 55.28 | 55.65 | 4,682,289 | +0.05(+0.09%) |
Jun 24, 2004 | 55.96 | 56.07 | 55.53 | 55.60 | 2,988,342 | -0.61(-1.08%) |
Jun 23, 2004 | 55.88 | 56.31 | 55.58 | 56.21 | 4,762,422 | +0.03(+0.06%) |
Jun 22, 2004 | 55.11 | 56.18 | 54.79 | 56.18 | 6,049,171 | +1.39(+2.54%) |
Jun 21, 2004 | 54.55 | 55.17 | 54.55 | 54.79 | 3,869,965 | +0.12(+0.22%) |
Jun 18, 2004 | 53.94 | 54.98 | 53.94 | 54.67 | 5,898,304 | +0.73(+1.35%) |
Jun 17, 2004 | 53.35 | 54.13 | 53.35 | 53.94 | 2,386,309 | +0.43(+0.80%) |
Jun 16, 2004 | 53.70 | 53.82 | 53.38 | 53.51 | 3,778,203 | -0.19(-0.35%) |
Jun 15, 2004 | 53.95 | 54.00 | 53.37 | 53.70 | 3,070,228 | +0.25(+0.47%) |
Jun 14, 2004 | 53.73 | 53.95 | 53.28 | 53.45 | 3,147,175 | -0.67(-1.24%) |
Jun 10, 2004 | 53.63 | 54.15 | 53.63 | 54.12 | 2,637,382 | +0.51(+0.95%) |
Jun 09, 2004 | 53.98 | 54.18 | 53.61 | 53.61 | 2,813,419 | -0.45(-0.84%) |
Jun 08, 2004 | 53.23 | 54.10 | 53.22 | 54.06 | 3,107,028 | +0.60(+1.12%) |
Jun 07, 2004 | 53.27 | 53.67 | 53.14 | 53.47 | 3,892,110 | +0.20(+0.38%) |
Jun 04, 2004 | 53.54 | 53.76 | 53.20 | 53.27 | 2,768,813 | +0.06(+0.11%) |
Jun 03, 2004 | 53.64 | 53.91 | 53.21 | 53.21 | 2,598,191 | -0.53(-0.98%) |
Jun 02, 2004 | 53.64 | 53.89 | 53.23 | 53.74 | 2,919,679 | +0.49(+0.92%) |
Jun 01, 2004 | 52.81 | 53.55 | 52.73 | 53.25 | 3,768,007 | +0.17(+0.32%) |
May 28, 2004 | 53.35 | 53.51 | 52.89 | 53.08 | 2,629,575 | -0.24(-0.46%) |
May 27, 2004 | 53.07 | 53.84 | 52.98 | 53.32 | 4,369,722 | +0.60(+1.13%) |
May 26, 2004 | 52.55 | 52.92 | 52.43 | 52.73 | 2,926,689 | +0.23(+0.43%) |
May 25, 2004 | 51.81 | 52.66 | 51.26 | 52.50 | 4,942,920 | +0.68(+1.32%) |
May 24, 2004 | 52.06 | 52.70 | 51.75 | 51.82 | 3,579,224 | -0.23(-0.45%) |
May 21, 2004 | 51.75 | 52.48 | 51.74 | 52.05 | 3,146,059 | +0.45(+0.88%) |
May 20, 2004 | 51.75 | 51.95 | 51.49 | 51.60 | 3,886,693 | -0.07(-0.13%) |
May 19, 2004 | 52.10 | 53.00 | 51.60 | 51.67 | 4,107,019 | -0.51(-0.97%) |
May 18, 2004 | 52.30 | 52.48 | 51.91 | 52.17 | 4,712,717 | -0.06(-0.12%) |
May 17, 2004 | 51.95 | 52.66 | 51.94 | 52.24 | 4,420,064 | -0.37(-0.70%) |
May 14, 2004 | 52.73 | 53.09 | 52.33 | 52.61 | 4,358,411 | -0.44(-0.83%) |
May 13, 2004 | 53.35 | 53.67 | 52.88 | 53.05 | 3,998,210 | -0.53(-0.98%) |
May 12, 2004 | 52.48 | 53.61 | 52.42 | 53.57 | 4,484,107 | +0.75(+1.43%) |
May 11, 2004 | 53.02 | 53.47 | 52.46 | 52.82 | 4,373,864 | +0.38(+0.73%) |
May 10, 2004 | 52.51 | 52.70 | 52.03 | 52.44 | 4,921,732 | -0.56(-1.05%) |
May 07, 2004 | 53.01 | 53.78 | 52.80 | 53.00 | 3,573,808 | -0.21(-0.40%) |
May 06, 2004 | 53.43 | 53.70 | 52.75 | 53.21 | 4,491,754 | -0.62(-1.14%) |
May 05, 2004 | 54.30 | 54.52 | 53.80 | 53.83 | 3,892,110 | -0.47(-0.87%) |
May 04, 2004 | 54.25 | 54.77 | 54.00 | 54.30 | 4,576,507 | -0.33(-0.61%) |
May 03, 2004 | 54.30 | 55.02 | 54.15 | 54.63 | 3,658,242 | +0.35(+0.64%) |
Apr 30, 2004 | 54.01 | 54.82 | 54.00 | 54.28 | 4,764,811 | +0.23(+0.42%) |
Apr 29, 2004 | 54.43 | 54.92 | 53.95 | 54.06 | 5,044,401 | -0.38(-0.69%) |
Apr 28, 2004 | 55.18 | 55.27 | 54.37 | 54.43 | 4,298,510 | -1.04(-1.88%) |
Apr 27, 2004 | 54.79 | 55.60 | 54.79 | 55.48 | 5,115,453 | +0.40(+0.72%) |
Apr 26, 2004 | 54.93 | 55.40 | 54.92 | 55.08 | 4,634,336 | -0.09(-0.17%) |
Apr 23, 2004 | 54.17 | 55.68 | 53.98 | 55.18 | 8,056,640 | +0.60(+1.09%) |
Apr 22, 2004 | 52.59 | 54.72 | 52.59 | 54.58 | 7,630,326 | +1.88(+3.57%) |
Apr 21, 2004 | 52.23 | 52.97 | 52.04 | 52.70 | 3,482,363 | +0.47(+0.90%) |
Apr 20, 2004 | 52.73 | 53.30 | 52.21 | 52.23 | 4,340,887 | -0.35(-0.67%) |
Apr 19, 2004 | 52.70 | 53.43 | 51.95 | 52.58 | 8,400,751 | +0.02(+0.04%) |
Apr 16, 2004 | 52.29 | 52.62 | 51.84 | 52.56 | 3,559,629 | +0.55(+1.06%) |
Apr 15, 2004 | 51.89 | 52.17 | 51.53 | 52.01 | 3,309,990 | +0.12(+0.23%) |
Apr 14, 2004 | 51.25 | 52.08 | 51.22 | 51.89 | 2,965,402 | +0.17(+0.33%) |
Apr 13, 2004 | 52.43 | 52.51 | 51.67 | 51.72 | 3,819,942 | -0.77(-1.47%) |
Apr 12, 2004 | 51.87 | 52.49 | 51.85 | 52.49 | 2,410,205 | +0.75(+1.44%) |
Apr 08, 2004 | 52.07 | 52.25 | 51.53 | 51.74 | 3,729,135 | -0.20(-0.39%) |
Apr 07, 2004 | 51.86 | 52.09 | 51.65 | 51.94 | 4,703,796 | -0.05(-0.10%) |
Apr 06, 2004 | 51.69 | 52.03 | 51.53 | 51.99 | 2,633,399 | +0.05(+0.10%) |
Apr 05, 2004 | 51.41 | 51.96 | 51.36 | 51.94 | 3,564,249 | +0.61(+1.19%) |
Apr 02, 2004 | 51.47 | 51.57 | 50.97 | 51.33 | 4,602,315 | +0.46(+0.90%) |
Apr 01, 2004 | 51.39 | 51.47 | 50.78 | 50.88 | 4,565,833 | -0.51(-1.00%) |
Mar 31, 2004 | 51.43 | 51.46 | 50.84 | 51.39 | 4,757,642 | +0.12(+0.23%) |
Mar 30, 2004 | 50.57 | 51.33 | 50.46 | 51.27 | 4,780,424 | +0.55(+1.09%) |
Mar 29, 2004 | 50.22 | 50.78 | 50.21 | 50.72 | 4,224,112 | +0.51(+1.03%) |
Mar 26, 2004 | 50.59 | 50.74 | 49.90 | 50.20 | 4,167,079 | -0.65(-1.28%) |
Mar 25, 2004 | 50.22 | 50.86 | 49.72 | 50.86 | 5,114,338 | +1.00(+2.00%) |
Mar 24, 2004 | 49.97 | 50.31 | 49.66 | 49.86 | 4,172,974 | -0.11(-0.21%) |
Mar 23, 2004 | 50.22 | 50.53 | 49.90 | 49.97 | 5,113,542 | -0.07(-0.14%) |
Mar 22, 2004 | 49.65 | 50.21 | 49.60 | 50.03 | 6,146,350 | -0.03(-0.06%) |
Mar 19, 2004 | 50.14 | 50.59 | 50.03 | 50.07 | 5,699,007 | -0.08(-0.15%) |
Mar 18, 2004 | 49.73 | 50.37 | 49.40 | 50.14 | 5,661,569 | +0.20(+0.40%) |
Mar 17, 2004 | 49.87 | 50.08 | 49.48 | 49.94 | 5,917,421 | +0.47(+0.95%) |
Mar 16, 2004 | 48.53 | 49.80 | 48.53 | 49.47 | 11,921,030 | +2.47(+5.26%) |
Mar 15, 2004 | 47.77 | 47.77 | 46.67 | 47.00 | 5,533,802 | -0.85(-1.77%) |
Mar 12, 2004 | 47.30 | 47.89 | 47.08 | 47.84 | 5,296,271 | +0.55(+1.15%) |
Mar 11, 2004 | 47.25 | 48.27 | 47.16 | 47.30 | 7,005,670 | -0.41(-0.86%) |
Mar 10, 2004 | 48.82 | 49.03 | 47.58 | 47.71 | 6,667,932 | -1.16(-2.38%) |
Mar 09, 2004 | 48.75 | 49.06 | 48.49 | 48.87 | 4,148,758 | +0.11(+0.23%) |
Mar 08, 2004 | 49.35 | 49.44 | 48.68 | 48.75 | 3,786,805 | -0.62(-1.26%) |
Mar 05, 2004 | 49.46 | 49.90 | 49.21 | 49.38 | 4,544,963 | -0.14(-0.29%) |
Mar 04, 2004 | 49.59 | 49.81 | 49.21 | 49.52 | 3,108,621 | -0.04(-0.08%) |
Mar 03, 2004 | 49.16 | 49.85 | 49.16 | 49.56 | 4,521,067 | +0.40(+0.82%) |
Mar 02, 2004 | 49.56 | 49.76 | 49.16 | 49.16 | 3,531,590 | -0.30(-0.60%) |
Mar 01, 2004 | 49.26 | 49.65 | 49.02 | 49.45 | 3,767,370 | +0.48(+0.97%) |
Feb 27, 2004 | 49.12 | 49.49 | 48.71 | 48.97 | 4,694,237 | -0.10(-0.20%) |
Feb 26, 2004 | 49.16 | 49.61 | 48.96 | 49.07 | 5,610,590 | -0.24(-0.50%) |
Feb 25, 2004 | 49.62 | 50.03 | 49.08 | 49.32 | 4,934,636 | -0.57(-1.15%) |
Feb 24, 2004 | 50.37 | 50.66 | 49.68 | 49.89 | 3,858,973 | -0.60(-1.19%) |
Feb 23, 2004 | 50.06 | 50.61 | 49.97 | 50.49 | 3,600,094 | +0.46(+0.93%) |
Feb 20, 2004 | 49.83 | 50.37 | 49.68 | 50.03 | 3,819,464 | +0.38(+0.76%) |
Feb 19, 2004 | 50.20 | 50.38 | 49.54 | 49.65 | 3,844,954 | -0.35(-0.70%) |
Feb 18, 2004 | 50.34 | 50.42 | 49.71 | 50.00 | 3,640,718 | -0.41(-0.82%) |
Feb 17, 2004 | 50.47 | 50.67 | 50.06 | 50.42 | 4,293,731 | +0.40(+0.80%) |
Feb 13, 2004 | 50.88 | 50.89 | 50.02 | 50.02 | 4,523,297 | -0.82(-1.61%) |
Feb 12, 2004 | 51.10 | 51.10 | 50.76 | 50.83 | 3,279,721 | -0.26(-0.52%) |
Feb 11, 2004 | 50.69 | 51.13 | 50.68 | 51.10 | 4,527,598 | +0.09(+0.18%) |
Feb 10, 2004 | 49.93 | 51.10 | 49.65 | 51.00 | 5,333,549 | +1.17(+2.34%) |
Feb 09, 2004 | 50.09 | 50.37 | 49.73 | 49.83 | 3,308,556 | -0.26(-0.53%) |
Feb 06, 2004 | 49.59 | 50.28 | 49.59 | 50.10 | 4,331,169 | +0.51(+1.03%) |
Feb 05, 2004 | 49.65 | 49.89 | 49.39 | 49.59 | 4,150,670 | -0.28(-0.57%) |
Feb 04, 2004 | 49.53 | 50.10 | 49.24 | 49.87 | 5,509,268 | +0.35(+0.70%) |
Feb 03, 2004 | 49.65 | 49.76 | 48.71 | 49.53 | 5,978,915 | +0.56(+1.15%) |
Feb 02, 2004 | 49.52 | 49.97 | 48.69 | 48.96 | 6,307,413 | -0.68(-1.38%) |
Jan 30, 2004 | 49.71 | 49.81 | 49.22 | 49.65 | 5,400,141 | -0.27(-0.54%) |
Jan 29, 2004 | 50.23 | 50.37 | 49.69 | 49.92 | 7,472,927 | -0.30(-0.60%) |
Jan 28, 2004 | 51.63 | 51.87 | 49.94 | 50.22 | 6,823,897 | -1.32(-2.56%) |
Jan 27, 2004 | 51.89 | 52.17 | 51.47 | 51.53 | 4,583,835 | -0.23(-0.45%) |
Jan 26, 2004 | 51.45 | 51.88 | 51.41 | 51.77 | 4,660,941 | +0.32(+0.62%) |
Jan 23, 2004 | 51.88 | 51.90 | 51.31 | 51.45 | 4,195,596 | -0.09(-0.18%) |
Jan 22, 2004 | 51.46 | 51.95 | 51.31 | 51.54 | 6,062,394 | +0.23(+0.44%) |
Jan 21, 2004 | 50.81 | 51.87 | 50.28 | 51.31 | 12,286,329 | +0.84(+1.67%) |
Jan 20, 2004 | 54.11 | 54.11 | 50.28 | 50.47 | 15,512,522 | -3.18(-5.93%) |
Jan 16, 2004 | 53.32 | 53.90 | 53.24 | 53.66 | 5,792,363 | +0.74(+1.40%) |
Jan 15, 2004 | 52.54 | 53.06 | 52.16 | 52.92 | 4,141,430 | +0.38(+0.72%) |
Jan 14, 2004 | 52.18 | 52.71 | 52.16 | 52.54 | 3,326,877 | +0.51(+0.99%) |
Jan 13, 2004 | 52.13 | 52.38 | 51.79 | 52.02 | 3,440,624 | -0.18(-0.35%) |
Jan 12, 2004 | 51.81 | 52.29 | 51.62 | 52.21 | 4,526,483 | +0.48(+0.93%) |
Jan 09, 2004 | 51.69 | 52.23 | 51.48 | 51.72 | 5,274,126 | -0.18(-0.34%) |
Jan 08, 2004 | 52.25 | 52.26 | 51.71 | 51.90 | 5,558,814 | -0.35(-0.67%) |
Jan 07, 2004 | 52.80 | 52.88 | 51.91 | 52.25 | 6,840,147 | -0.92(-1.72%) |
Jan 06, 2004 | 53.04 | 53.33 | 52.98 | 53.17 | 4,752,385 | -0.16(-0.31%) |
Jan 05, 2004 | 52.46 | 53.35 | 52.30 | 53.33 | 4,755,731 | +1.00(+1.91%) |
Jan 02, 2004 | 53.35 | 53.47 | 52.17 | 52.33 | 4,128,845 | -1.04(-1.95%) |
Dec 31, 2003 | 53.03 | 53.41 | 52.98 | 53.37 | 2,590,863 | +0.47(+0.89%) |
Dec 30, 2003 | 52.98 | 53.11 | 52.74 | 52.90 | 2,325,452 | -0.14(-0.26%) |
Dec 29, 2003 | 52.80 | 53.10 | 52.46 | 53.04 | 3,737,897 | +0.18(+0.34%) |
Dec 26, 2003 | 52.93 | 53.12 | 52.78 | 52.86 | 1,392,690 | -0.02(-0.04%) |
Dec 24, 2003 | 53.11 | 53.16 | 52.86 | 52.88 | 1,222,547 | -0.23(-0.44%) |
Dec 23, 2003 | 53.45 | 53.46 | 52.78 | 53.11 | 3,898,801 | -0.40(-0.75%) |
Dec 22, 2003 | 52.97 | 53.61 | 52.95 | 53.51 | 4,556,593 | +0.74(+1.40%) |
Dec 19, 2003 | 52.44 | 53.19 | 52.44 | 52.77 | 7,251,327 | +0.40(+0.77%) |
Dec 18, 2003 | 52.41 | 52.41 | 52.04 | 52.37 | 4,639,434 | -0.02(-0.04%) |
Dec 17, 2003 | 52.09 | 52.42 | 51.80 | 52.39 | 3,221,732 | +0.30(+0.58%) |
Dec 16, 2003 | 51.47 | 52.18 | 51.47 | 52.09 | 3,926,361 | +0.62(+1.20%) |
Dec 15, 2003 | 51.81 | 52.38 | 51.31 | 51.47 | 5,671,606 | +0.33(+0.65%) |
Dec 12, 2003 | 51.20 | 51.53 | 50.72 | 51.14 | 3,566,320 | +0.14(+0.28%) |
Dec 11, 2003 | 50.96 | 51.28 | 50.72 | 50.99 | 4,262,347 | +0.19(+0.37%) |
Dec 10, 2003 | 51.53 | 51.54 | 50.64 | 50.81 | 3,526,970 | -0.68(-1.32%) |
Dec 09, 2003 | 51.53 | 51.97 | 51.32 | 51.48 | 4,511,030 | +0.04(+0.09%) |
Dec 08, 2003 | 50.72 | 51.46 | 50.68 | 51.44 | 3,817,552 | +0.76(+1.50%) |
Dec 05, 2003 | 50.77 | 51.12 | 50.64 | 50.68 | 3,234,955 | -0.35(-0.69%) |
Dec 04, 2003 | 50.67 | 51.08 | 50.62 | 51.03 | 3,375,466 | +0.19(+0.38%) |
Dec 03, 2003 | 50.75 | 51.25 | 50.69 | 50.84 | 4,622,229 | +0.03(+0.05%) |
Dec 02, 2003 | 51.08 | 51.15 | 50.71 | 50.81 | 4,235,742 | -0.42(-0.82%) |
Dec 01, 2003 | 49.90 | 51.25 | 49.84 | 51.23 | 5,403,964 | +1.62(+3.26%) |
Nov 28, 2003 | 49.37 | 49.74 | 49.31 | 49.61 | 1,131,581 | -0.15(-0.30%) |
Nov 26, 2003 | 49.87 | 49.90 | 49.37 | 49.76 | 2,482,851 | +0.07(+0.14%) |
Nov 25, 2003 | 49.90 | 49.90 | 49.34 | 49.70 | 3,407,806 | -0.24(-0.49%) |
Nov 24, 2003 | 48.93 | 50.00 | 48.85 | 49.94 | 4,480,443 | +1.29(+2.64%) |
Nov 21, 2003 | 48.32 | 48.79 | 48.18 | 48.65 | 3,266,179 | +0.45(+0.92%) |
Nov 20, 2003 | 47.77 | 48.63 | 47.71 | 48.21 | 4,533,971 | -0.03(-0.07%) |
Nov 19, 2003 | 48.30 | 48.33 | 47.93 | 48.24 | 5,078,015 | -0.23(-0.47%) |
Nov 18, 2003 | 49.08 | 49.41 | 48.37 | 48.47 | 4,590,526 | -0.62(-1.25%) |
Nov 17, 2003 | 49.29 | 49.29 | 48.55 | 49.08 | 3,975,588 | -0.21(-0.43%) |
Nov 14, 2003 | 50.15 | 50.32 | 49.09 | 49.29 | 3,919,670 | -0.70(-1.41%) |
Nov 13, 2003 | 49.45 | 50.05 | 49.21 | 50.00 | 3,073,573 | +0.47(+0.95%) |
Nov 12, 2003 | 49.27 | 49.58 | 49.00 | 49.53 | 3,243,239 | +0.25(+0.51%) |
Nov 11, 2003 | 49.49 | 49.57 | 49.09 | 49.27 | 3,581,295 | -0.21(-0.43%) |
Nov 10, 2003 | 49.61 | 49.75 | 49.37 | 49.49 | 2,772,636 | -0.13(-0.25%) |
Nov 07, 2003 | 50.00 | 50.15 | 49.50 | 49.61 | 3,358,101 | -0.35(-0.70%) |
Nov 06, 2003 | 49.29 | 50.05 | 49.29 | 49.97 | 3,771,830 | +0.27(+0.54%) |
Nov 05, 2003 | 49.90 | 50.22 | 49.35 | 49.70 | 4,344,710 | -0.21(-0.42%) |
Nov 04, 2003 | 49.37 | 50.08 | 49.27 | 49.90 | 4,624,778 | +0.45(+0.90%) |
Nov 03, 2003 | 49.56 | 49.80 | 49.26 | 49.46 | 4,473,274 | -0.05(-0.10%) |
Oct 31, 2003 | 49.00 | 49.78 | 48.98 | 49.51 | 4,882,860 | +0.51(+1.04%) |
Oct 30, 2003 | 48.69 | 49.26 | 48.69 | 49.00 | 4,104,629 | +0.31(+0.63%) |
Oct 29, 2003 | 48.49 | 48.86 | 48.15 | 48.69 | 3,841,449 | +0.20(+0.41%) |
Oct 28, 2003 | 47.85 | 48.55 | 47.64 | 48.49 | 5,352,666 | +0.95(+1.99%) |
Oct 27, 2003 | 47.50 | 47.79 | 47.41 | 47.54 | 3,581,136 | +0.04(+0.08%) |
Oct 24, 2003 | 47.66 | 47.79 | 47.17 | 47.50 | 3,445,563 | -0.16(-0.33%) |
Oct 23, 2003 | 47.59 | 47.79 | 47.25 | 47.66 | 3,720,373 | +0.07(+0.14%) |
Oct 22, 2003 | 47.38 | 47.82 | 47.15 | 47.59 | 5,932,875 | +0.20(+0.42%) |
Oct 21, 2003 | 47.69 | 47.74 | 47.25 | 47.39 | 5,151,617 | +0.01(+0.03%) |
Oct 20, 2003 | 47.52 | 47.52 | 46.11 | 47.38 | 9,007,245 | +0.90(+1.93%) |
Oct 17, 2003 | 46.26 | 46.53 | 46.00 | 46.48 | 4,897,995 | +0.29(+0.62%) |
Oct 16, 2003 | 46.32 | 46.64 | 45.99 | 46.19 | 5,016,681 | -0.07(-0.15%) |
Oct 15, 2003 | 46.92 | 46.93 | 46.15 | 46.26 | 4,415,285 | -0.61(-1.30%) |
Oct 14, 2003 | 46.66 | 46.87 | 46.28 | 46.87 | 3,364,952 | +0.09(+0.20%) |
Oct 13, 2003 | 46.80 | 46.98 | 46.54 | 46.78 | 3,092,372 | +0.30(+0.65%) |
Oct 10, 2003 | 46.45 | 46.86 | 46.39 | 46.48 | 4,532,378 | -0.06(-0.13%) |
Oct 09, 2003 | 46.07 | 46.63 | 45.99 | 46.54 | 5,976,844 | +0.90(+1.98%) |
Oct 08, 2003 | 46.02 | 46.02 | 45.48 | 45.63 | 3,250,408 | -0.38(-0.82%) |
Oct 07, 2003 | 45.72 | 46.02 | 45.51 | 46.01 | 3,530,316 | +0.23(+0.49%) |
Oct 06, 2003 | 45.84 | 46.14 | 45.52 | 45.78 | 4,433,287 | -0.06(-0.12%) |
Oct 03, 2003 | 45.92 | 46.48 | 45.77 | 45.84 | 8,889,833 | +1.10(+2.46%) |
Oct 02, 2003 | 44.57 | 44.87 | 44.28 | 44.74 | 4,578,737 | +0.24(+0.54%) |
Oct 01, 2003 | 43.90 | 44.54 | 43.81 | 44.50 | 7,087,556 | +1.15(+2.65%) |
Sep 30, 2003 | 43.88 | 44.11 | 43.27 | 43.36 | 8,286,047 | +21.30(+96.58%) |
Sep 29, 2003 | 22.47 | 22.47 | 21.97 | 22.05 | 27,859,230 | -0.46(-2.03%) |
Sep 26, 2003 | 22.46 | 22.65 | 22.42 | 22.51 | 10,093,900 | +0.29(+1.30%) |
Sep 25, 2003 | 22.15 | 22.31 | 22.13 | 22.22 | 5,758,430 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.40 | 22.12 | 22.15 | 5,081,042 | -0.25(-1.12%) |
Sep 23, 2003 | 22.28 | 22.44 | 22.27 | 22.40 | 4,616,175 | +0.10(+0.44%) |
Sep 22, 2003 | 22.13 | 22.38 | 22.13 | 22.30 | 6,332,584 | +0.02(+0.10%) |
Sep 19, 2003 | 22.26 | 22.43 | 22.06 | 22.28 | 8,015,538 | +0.02(+0.09%) |
Sep 18, 2003 | 22.05 | 22.31 | 22.01 | 22.26 | 4,774,848 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.21 | 22.00 | 22.01 | 5,598,801 | -0.08(-0.38%) |
Sep 16, 2003 | 21.76 | 22.10 | 21.76 | 22.10 | 5,175,991 | +0.37(+1.71%) |
Sep 15, 2003 | 21.74 | 21.83 | 21.57 | 21.72 | 5,702,353 | +0.03(+0.14%) |
Sep 12, 2003 | 21.71 | 21.85 | 21.62 | 21.69 | 6,955,487 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.91 | 21.45 | 21.80 | 6,744,879 | +0.36(+1.68%) |
Sep 10, 2003 | 21.56 | 21.64 | 21.39 | 21.44 | 6,243,370 | -0.13(-0.59%) |
Sep 09, 2003 | 21.59 | 21.86 | 21.54 | 21.56 | 6,835,049 | -0.09(-0.41%) |
Sep 08, 2003 | 21.84 | 21.84 | 21.52 | 21.65 | 8,170,069 | -0.11(-0.50%) |
Sep 05, 2003 | 21.88 | 21.92 | 21.60 | 21.76 | 8,390,873 | -0.21(-0.94%) |
Sep 04, 2003 | 22.38 | 22.40 | 21.93 | 21.97 | 8,990,199 | -0.41(-1.83%) |
Sep 03, 2003 | 21.99 | 22.41 | 21.96 | 22.38 | 9,524,207 | +0.39(+1.76%) |