Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.41 | 45.60 | 45.15 | 45.49 | 2,080,920 | +0.13(+0.29%) |
May 27, 2004 | 45.04 | 45.58 | 45.01 | 45.36 | 3,400,098 | +0.34(+0.76%) |
May 26, 2004 | 44.75 | 45.03 | 44.54 | 45.02 | 2,625,901 | +0.14(+0.31%) |
May 25, 2004 | 44.09 | 44.96 | 43.95 | 44.88 | 3,833,465 | +0.79(+1.80%) |
May 24, 2004 | 44.07 | 44.19 | 43.91 | 44.09 | 2,879,552 | +0.24(+0.55%) |
May 21, 2004 | 43.93 | 44.09 | 43.65 | 43.85 | 2,491,902 | +0.10(+0.23%) |
May 20, 2004 | 43.86 | 43.88 | 43.52 | 43.74 | 3,594,948 | -0.11(-0.26%) |
May 19, 2004 | 44.21 | 44.33 | 43.78 | 43.86 | 3,717,438 | -0.20(-0.45%) |
May 18, 2004 | 44.12 | 44.28 | 43.94 | 44.05 | 2,595,318 | +0.06(+0.13%) |
May 17, 2004 | 43.67 | 44.12 | 43.48 | 44.00 | 2,745,238 | -0.01(-0.01%) |
May 14, 2004 | 43.80 | 44.19 | 43.71 | 44.00 | 2,237,305 | +0.06(+0.14%) |
May 13, 2004 | 43.94 | 44.12 | 43.69 | 43.94 | 2,883,493 | -0.34(-0.77%) |
May 12, 2004 | 44.00 | 44.30 | 43.52 | 44.28 | 3,333,571 | -0.03(-0.06%) |
May 11, 2004 | 44.00 | 44.31 | 43.74 | 44.31 | 2,664,051 | +0.36(+0.82%) |
May 10, 2004 | 44.21 | 44.21 | 43.70 | 43.95 | 3,921,431 | -0.26(-0.59%) |
May 07, 2004 | 44.42 | 44.68 | 43.99 | 44.21 | 3,655,641 | -0.42(-0.94%) |
May 06, 2004 | 44.50 | 44.75 | 44.21 | 44.63 | 2,869,621 | -0.06(-0.14%) |
May 05, 2004 | 44.82 | 44.82 | 44.47 | 44.69 | 2,781,182 | +0.13(+0.30%) |
May 04, 2004 | 44.80 | 44.87 | 44.30 | 44.56 | 3,325,059 | -0.29(-0.65%) |
May 03, 2004 | 44.53 | 44.85 | 44.47 | 44.85 | 2,924,954 | +0.35(+0.78%) |
Apr 30, 2004 | 44.72 | 44.95 | 44.42 | 44.50 | 3,312,289 | -0.13(-0.28%) |
Apr 29, 2004 | 45.03 | 45.29 | 44.53 | 44.63 | 3,471,038 | -0.32(-0.72%) |
Apr 28, 2004 | 45.40 | 45.40 | 44.95 | 44.95 | 3,681,653 | -0.44(-0.98%) |
Apr 27, 2004 | 45.51 | 45.64 | 45.30 | 45.39 | 3,460,161 | +0.01(+0.03%) |
Apr 26, 2004 | 45.62 | 45.67 | 45.18 | 45.38 | 3,544,186 | -0.16(-0.36%) |
Apr 23, 2004 | 45.74 | 45.81 | 45.29 | 45.55 | 3,009,452 | -0.09(-0.19%) |
Apr 22, 2004 | 45.23 | 45.67 | 44.83 | 45.63 | 4,802,197 | +0.47(+1.04%) |
Apr 21, 2004 | 44.67 | 45.26 | 44.44 | 45.16 | 3,517,701 | +0.49(+1.11%) |
Apr 20, 2004 | 45.16 | 45.20 | 44.63 | 44.67 | 2,640,089 | -0.42(-0.93%) |
Apr 19, 2004 | 45.29 | 45.37 | 45.01 | 45.09 | 2,833,362 | -0.34(-0.75%) |
Apr 16, 2004 | 45.42 | 45.49 | 45.17 | 45.43 | 2,659,479 | +0.18(+0.41%) |
Apr 15, 2004 | 45.00 | 45.29 | 44.91 | 45.25 | 4,398,152 | +0.31(+0.69%) |
Apr 14, 2004 | 44.49 | 45.04 | 44.44 | 44.94 | 4,033,202 | +0.44(+1.00%) |
Apr 13, 2004 | 44.80 | 44.83 | 44.42 | 44.49 | 2,925,900 | -0.18(-0.41%) |
Apr 12, 2004 | 44.72 | 44.87 | 44.61 | 44.68 | 2,056,643 | -0.03(-0.06%) |
Apr 08, 2004 | 44.86 | 44.88 | 44.40 | 44.70 | 3,102,148 | +0.10(+0.21%) |
Apr 07, 2004 | 44.85 | 44.91 | 44.47 | 44.61 | 2,996,210 | -0.23(-0.52%) |
Apr 06, 2004 | 44.61 | 44.87 | 44.56 | 44.84 | 3,474,979 | +0.25(+0.55%) |
Apr 05, 2004 | 44.70 | 44.70 | 44.40 | 44.59 | 2,555,906 | -0.11(-0.24%) |
Apr 02, 2004 | 44.97 | 44.97 | 44.44 | 44.70 | 3,336,724 | +0.27(+0.61%) |
Apr 01, 2004 | 44.30 | 44.50 | 44.21 | 44.43 | 3,213,918 | +0.13(+0.29%) |
Mar 31, 2004 | 44.21 | 44.35 | 43.93 | 44.30 | 3,584,070 | +0.00(+0.00%) |
Mar 30, 2004 | 44.27 | 44.37 | 44.00 | 44.30 | 2,846,132 | +0.03(+0.07%) |
Mar 29, 2004 | 43.96 | 44.37 | 43.90 | 44.27 | 3,617,333 | +0.46(+1.04%) |
Mar 26, 2004 | 43.99 | 44.19 | 43.77 | 43.81 | 3,118,070 | -0.29(-0.66%) |
Mar 25, 2004 | 43.83 | 44.16 | 43.57 | 44.11 | 3,810,134 | +0.74(+1.71%) |
Mar 24, 2004 | 43.36 | 43.55 | 43.10 | 43.36 | 2,645,133 | +0.03(+0.06%) |
Mar 23, 2004 | 43.52 | 43.73 | 43.28 | 43.34 | 2,679,658 | -0.01(-0.03%) |
Mar 22, 2004 | 43.42 | 43.67 | 43.22 | 43.35 | 2,899,100 | -0.37(-0.84%) |
Mar 19, 2004 | 44.24 | 44.24 | 43.71 | 43.72 | 3,657,060 | -0.52(-1.18%) |
Mar 18, 2004 | 43.96 | 44.31 | 43.81 | 44.24 | 3,159,846 | +0.17(+0.39%) |
Mar 17, 2004 | 43.77 | 44.22 | 43.43 | 44.07 | 5,007,924 | +0.89(+2.06%) |
Mar 16, 2004 | 43.28 | 43.48 | 42.82 | 43.18 | 3,715,862 | +0.06(+0.13%) |
Mar 15, 2004 | 43.61 | 43.61 | 43.08 | 43.12 | 3,100,098 | -0.62(-1.41%) |
Mar 12, 2004 | 43.26 | 43.83 | 43.13 | 43.74 | 2,821,224 | +0.52(+1.20%) |
Mar 11, 2004 | 43.30 | 43.74 | 43.07 | 43.22 | 3,792,320 | -0.27(-0.61%) |
Mar 10, 2004 | 43.67 | 44.02 | 43.39 | 43.48 | 3,438,563 | -0.22(-0.51%) |
Mar 09, 2004 | 43.86 | 43.95 | 43.58 | 43.71 | 3,037,198 | -0.12(-0.27%) |
Mar 08, 2004 | 44.09 | 44.14 | 43.78 | 43.83 | 2,595,790 | -0.35(-0.79%) |
Mar 05, 2004 | 43.71 | 44.21 | 43.65 | 44.18 | 4,035,567 | +0.17(+0.39%) |
Mar 04, 2004 | 43.74 | 44.03 | 43.61 | 44.00 | 2,587,435 | +0.27(+0.61%) |
Mar 03, 2004 | 43.99 | 44.00 | 43.61 | 43.74 | 4,662,838 | -0.33(-0.75%) |
Mar 02, 2004 | 44.40 | 44.42 | 43.95 | 44.07 | 3,537,722 | -0.24(-0.54%) |
Mar 01, 2004 | 44.66 | 44.70 | 44.15 | 44.31 | 4,351,489 | -0.49(-1.10%) |
Feb 27, 2004 | 44.66 | 45.22 | 44.66 | 44.80 | 3,277,134 | -0.13(-0.28%) |
Feb 26, 2004 | 44.72 | 45.03 | 44.64 | 44.93 | 3,413,813 | +0.62(+1.40%) |
Feb 25, 2004 | 44.32 | 44.38 | 44.14 | 44.31 | 3,145,500 | -0.06(-0.14%) |
Feb 24, 2004 | 44.18 | 44.54 | 44.09 | 44.37 | 3,049,021 | +0.20(+0.45%) |
Feb 23, 2004 | 44.52 | 44.52 | 43.96 | 44.18 | 4,140,559 | -0.33(-0.74%) |
Feb 20, 2004 | 44.78 | 44.80 | 44.42 | 44.50 | 3,752,120 | -0.16(-0.37%) |
Feb 19, 2004 | 45.11 | 45.28 | 44.61 | 44.67 | 3,513,287 | -0.49(-1.08%) |
Feb 18, 2004 | 45.13 | 45.32 | 45.04 | 45.16 | 1,641,562 | -0.03(-0.07%) |
Feb 17, 2004 | 45.18 | 45.34 | 44.94 | 45.19 | 1,885,597 | +0.27(+0.59%) |
Feb 13, 2004 | 45.17 | 45.34 | 44.85 | 44.92 | 2,988,801 | -0.18(-0.41%) |
Feb 12, 2004 | 45.38 | 45.48 | 45.08 | 45.11 | 2,326,532 | -0.43(-0.95%) |
Feb 11, 2004 | 45.04 | 45.65 | 44.65 | 45.54 | 3,671,406 | +0.46(+1.03%) |
Feb 10, 2004 | 45.06 | 45.10 | 44.82 | 45.08 | 2,629,211 | +0.01(+0.03%) |
Feb 09, 2004 | 45.25 | 45.25 | 44.94 | 45.06 | 1,895,214 | -0.20(-0.43%) |
Feb 06, 2004 | 44.90 | 45.51 | 44.86 | 45.26 | 2,922,432 | +0.35(+0.78%) |
Feb 05, 2004 | 45.12 | 45.16 | 44.82 | 44.91 | 3,019,069 | -0.18(-0.41%) |
Feb 04, 2004 | 45.10 | 45.31 | 44.78 | 45.09 | 3,360,529 | +0.06(+0.13%) |
Feb 03, 2004 | 45.09 | 45.35 | 44.90 | 45.04 | 2,990,850 | -0.06(-0.13%) |
Feb 02, 2004 | 45.29 | 45.55 | 44.83 | 45.09 | 4,077,816 | -0.11(-0.25%) |
Jan 30, 2004 | 45.70 | 45.77 | 45.21 | 45.21 | 3,630,891 | -0.79(-1.71%) |
Jan 29, 2004 | 45.95 | 46.07 | 45.50 | 46.00 | 4,604,352 | +0.04(+0.10%) |
Jan 28, 2004 | 46.22 | 46.31 | 45.74 | 45.95 | 3,206,982 | -0.22(-0.48%) |
Jan 27, 2004 | 46.34 | 46.52 | 45.99 | 46.17 | 3,444,239 | -0.17(-0.37%) |
Jan 26, 2004 | 45.85 | 46.40 | 45.78 | 46.34 | 3,206,509 | +0.49(+1.08%) |
Jan 23, 2004 | 45.88 | 46.01 | 45.67 | 45.85 | 2,932,679 | -0.03(-0.07%) |
Jan 22, 2004 | 45.86 | 45.93 | 45.58 | 45.88 | 3,563,734 | +0.02(+0.04%) |
Jan 21, 2004 | 45.74 | 45.98 | 45.74 | 45.86 | 3,805,720 | +0.13(+0.28%) |
Jan 20, 2004 | 46.18 | 46.19 | 45.65 | 45.74 | 3,608,978 | -0.57(-1.23%) |
Jan 16, 2004 | 45.98 | 46.31 | 45.93 | 46.31 | 3,273,036 | +0.42(+0.91%) |
Jan 15, 2004 | 45.99 | 46.08 | 45.70 | 45.89 | 3,050,282 | -0.08(-0.17%) |
Jan 14, 2004 | 45.70 | 46.09 | 45.70 | 45.96 | 3,816,755 | +0.35(+0.76%) |
Jan 13, 2004 | 45.81 | 45.92 | 45.37 | 45.62 | 3,085,437 | -0.20(-0.43%) |
Jan 12, 2004 | 45.67 | 46.01 | 45.64 | 45.81 | 4,299,466 | +0.22(+0.47%) |
Jan 09, 2004 | 45.94 | 46.04 | 45.42 | 45.60 | 5,178,970 | -0.48(-1.05%) |
Jan 08, 2004 | 46.51 | 46.55 | 45.93 | 46.08 | 4,371,667 | -0.38(-0.82%) |
Jan 07, 2004 | 46.50 | 46.53 | 46.19 | 46.46 | 3,916,702 | -0.15(-0.33%) |
Jan 06, 2004 | 46.90 | 46.90 | 46.28 | 46.61 | 2,988,801 | -0.29(-0.61%) |
Jan 05, 2004 | 46.85 | 46.94 | 46.56 | 46.90 | 3,343,503 | +0.18(+0.38%) |
Jan 02, 2004 | 46.43 | 47.45 | 46.40 | 46.72 | 4,429,523 | -0.57(-1.21%) |
Dec 31, 2003 | 47.01 | 47.42 | 46.93 | 47.29 | 3,047,445 | +0.25(+0.54%) |
Dec 30, 2003 | 47.42 | 47.47 | 46.89 | 47.04 | 2,756,116 | -0.42(-0.88%) |
Dec 29, 2003 | 47.40 | 47.49 | 47.05 | 47.45 | 2,136,569 | +0.10(+0.20%) |
Dec 26, 2003 | 47.22 | 47.41 | 47.22 | 47.36 | 703,887 | +0.13(+0.28%) |
Dec 24, 2003 | 47.19 | 47.23 | 46.98 | 47.23 | 982,604 | +0.01(+0.01%) |
Dec 23, 2003 | 47.01 | 47.46 | 46.97 | 47.22 | 2,921,171 | +0.11(+0.24%) |
Dec 22, 2003 | 46.81 | 47.14 | 46.79 | 47.11 | 3,200,203 | +0.33(+0.71%) |
Dec 19, 2003 | 46.71 | 46.78 | 46.50 | 46.78 | 3,485,857 | +0.13(+0.27%) |
Dec 18, 2003 | 46.65 | 46.70 | 46.28 | 46.65 | 4,113,917 | +0.00(+0.00%) |
Dec 17, 2003 | 46.62 | 46.66 | 46.12 | 46.65 | 4,373,559 | -0.06(-0.14%) |
Dec 16, 2003 | 46.61 | 46.81 | 46.52 | 46.71 | 2,084,861 | +0.22(+0.46%) |
Dec 15, 2003 | 46.71 | 46.91 | 46.50 | 46.50 | 3,457,323 | -0.06(-0.12%) |
Dec 12, 2003 | 46.29 | 46.68 | 46.19 | 46.55 | 2,346,868 | +0.28(+0.60%) |
Dec 11, 2003 | 46.34 | 46.40 | 45.94 | 46.27 | 3,005,826 | +0.08(+0.16%) |
Dec 10, 2003 | 46.36 | 46.45 | 46.00 | 46.20 | 1,801,730 | -0.19(-0.41%) |
Dec 09, 2003 | 46.57 | 46.74 | 46.27 | 46.39 | 2,153,595 | -0.18(-0.38%) |
Dec 08, 2003 | 46.34 | 46.64 | 46.19 | 46.57 | 1,887,016 | +0.12(+0.26%) |
Dec 05, 2003 | 46.68 | 46.79 | 46.36 | 46.45 | 2,442,559 | -0.23(-0.49%) |
Dec 04, 2003 | 46.33 | 46.83 | 46.25 | 46.67 | 3,194,213 | +0.34(+0.74%) |
Dec 03, 2003 | 46.43 | 46.47 | 46.19 | 46.33 | 2,625,743 | +0.13(+0.27%) |
Dec 02, 2003 | 46.53 | 46.53 | 46.20 | 46.20 | 4,347,863 | -0.41(-0.88%) |
Dec 01, 2003 | 46.31 | 46.67 | 46.23 | 46.62 | 3,546,708 | +0.46(+0.99%) |
Nov 28, 2003 | 46.20 | 46.20 | 45.94 | 46.16 | 1,449,235 | -0.04(-0.10%) |
Nov 26, 2003 | 46.27 | 46.34 | 46.00 | 46.20 | 2,109,139 | +0.04(+0.08%) |
Nov 25, 2003 | 46.01 | 46.36 | 45.94 | 46.17 | 3,458,584 | +0.18(+0.40%) |
Nov 24, 2003 | 45.60 | 46.10 | 45.56 | 45.98 | 5,398,570 | +0.90(+2.00%) |
Nov 21, 2003 | 45.55 | 45.55 | 44.82 | 45.08 | 7,091,683 | -0.55(-1.20%) |
Nov 20, 2003 | 45.42 | 45.94 | 45.42 | 45.63 | 4,334,620 | -0.29(-0.62%) |
Nov 19, 2003 | 45.71 | 45.99 | 45.56 | 45.91 | 4,562,576 | +0.18(+0.40%) |
Nov 18, 2003 | 45.98 | 46.13 | 45.58 | 45.73 | 4,785,329 | -0.20(-0.44%) |
Nov 17, 2003 | 45.65 | 45.94 | 45.60 | 45.93 | 3,682,126 | -0.02(-0.04%) |
Nov 14, 2003 | 45.94 | 46.26 | 45.71 | 45.95 | 3,173,561 | -0.23(-0.51%) |
Nov 13, 2003 | 45.99 | 46.23 | 45.81 | 46.19 | 3,028,054 | -0.01(-0.03%) |
Nov 12, 2003 | 45.80 | 46.23 | 45.80 | 46.20 | 3,389,693 | +0.40(+0.87%) |
Nov 11, 2003 | 46.13 | 46.24 | 45.77 | 45.80 | 3,791,059 | -0.32(-0.69%) |
Nov 10, 2003 | 46.32 | 46.56 | 46.11 | 46.12 | 4,859,265 | -0.28(-0.60%) |
Nov 07, 2003 | 46.26 | 46.81 | 46.22 | 46.40 | 4,996,259 | +0.15(+0.33%) |
Nov 06, 2003 | 45.56 | 46.57 | 45.56 | 46.24 | 6,745,808 | +0.34(+0.73%) |
Nov 05, 2003 | 45.93 | 46.12 | 45.73 | 45.91 | 3,287,539 | -0.08(-0.18%) |
Nov 04, 2003 | 45.93 | 46.17 | 45.75 | 45.99 | 5,116,542 | -0.08(-0.18%) |
Nov 03, 2003 | 46.01 | 46.33 | 45.94 | 46.07 | 3,535,752 | +0.07(+0.15%) |
Oct 31, 2003 | 45.43 | 46.38 | 45.43 | 46.00 | 9,247,327 | +0.42(+0.93%) |
Oct 30, 2003 | 44.79 | 45.67 | 44.90 | 45.58 | 6,354,690 | +0.79(+1.76%) |
Oct 29, 2003 | 44.48 | 44.87 | 44.42 | 44.79 | 4,404,930 | +0.18(+0.40%) |
Oct 28, 2003 | 44.18 | 44.53 | 44.06 | 44.61 | 4,432,045 | +0.43(+0.98%) |
Oct 27, 2003 | 44.35 | 44.53 | 44.14 | 44.18 | 4,336,039 | -0.16(-0.37%) |
Oct 24, 2003 | 43.77 | 44.40 | 43.71 | 44.35 | 6,147,859 | +0.30(+0.69%) |
Oct 23, 2003 | 43.70 | 44.12 | 43.53 | 44.04 | 4,040,454 | +0.35(+0.80%) |
Oct 22, 2003 | 43.36 | 43.77 | 43.34 | 43.69 | 3,928,998 | -0.06(-0.13%) |
Oct 21, 2003 | 43.61 | 44.01 | 43.36 | 43.75 | 5,441,134 | +0.14(+0.32%) |
Oct 20, 2003 | 43.43 | 43.61 | 43.33 | 43.61 | 3,894,474 | +0.17(+0.39%) |
Oct 17, 2003 | 43.59 | 43.60 | 43.30 | 43.44 | 4,637,615 | -0.12(-0.28%) |
Oct 16, 2003 | 43.13 | 43.37 | 43.13 | 43.56 | 5,993,051 | +0.62(+1.45%) |
Oct 15, 2003 | 42.94 | 43.01 | 42.71 | 42.94 | 4,374,662 | +0.18(+0.43%) |
Oct 14, 2003 | 42.20 | 43.09 | 42.05 | 42.75 | 6,462,047 | +0.59(+1.40%) |
Oct 13, 2003 | 42.06 | 42.35 | 42.06 | 42.16 | 3,324,270 | +0.28(+0.67%) |
Oct 10, 2003 | 41.86 | 42.01 | 41.82 | 41.89 | 3,531,259 | -0.03(-0.06%) |
Oct 09, 2003 | 41.71 | 41.91 | 41.15 | 41.91 | 5,721,428 | +0.48(+1.15%) |
Oct 08, 2003 | 41.47 | 41.52 | 41.33 | 41.43 | 2,313,290 | -0.04(-0.09%) |
Oct 07, 2003 | 41.30 | 41.51 | 41.16 | 41.47 | 2,952,069 | +0.18(+0.43%) |
Oct 06, 2003 | 41.23 | 41.61 | 41.25 | 41.30 | 3,872,719 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.23 | 41.06 | 41.23 | 6,772,293 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.03 | 40.74 | 40.90 | 2,573,562 | +0.08(+0.19%) |
Oct 01, 2003 | 40.47 | 40.93 | 40.47 | 40.82 | 4,577,237 | +0.35(+0.86%) |
Sep 30, 2003 | 40.52 | 40.62 | 40.45 | 40.47 | 4,184,384 | -0.22(-0.53%) |
Sep 29, 2003 | 40.58 | 40.71 | 40.44 | 40.69 | 3,496,577 | +0.14(+0.34%) |
Sep 26, 2003 | 40.50 | 40.67 | 40.32 | 40.55 | 3,779,235 | +0.05(+0.13%) |
Sep 25, 2003 | 40.66 | 40.72 | 40.28 | 40.50 | 4,310,185 | +0.06(+0.16%) |
Sep 24, 2003 | 40.67 | 40.77 | 40.29 | 40.43 | 3,306,141 | -0.36(-0.87%) |
Sep 23, 2003 | 40.72 | 41.04 | 40.65 | 40.79 | 3,661,632 | +0.19(+0.47%) |
Sep 22, 2003 | 40.70 | 40.76 | 40.53 | 40.60 | 3,151,333 | -0.33(-0.81%) |
Sep 19, 2003 | 41.05 | 41.07 | 40.70 | 40.93 | 4,838,928 | -0.13(-0.31%) |
Sep 18, 2003 | 40.69 | 41.15 | 40.64 | 41.05 | 4,463,890 | +0.42(+1.03%) |
Sep 17, 2003 | 40.57 | 40.76 | 40.41 | 40.64 | 4,424,951 | +0.06(+0.16%) |
Sep 16, 2003 | 39.72 | 40.74 | 40.05 | 40.57 | 8,059,626 | +0.86(+2.16%) |
Sep 15, 2003 | 39.55 | 39.91 | 39.33 | 39.72 | 6,375,184 | +0.70(+1.79%) |
Sep 12, 2003 | 39.01 | 39.20 | 38.80 | 39.02 | 3,725,320 | -0.18(-0.47%) |
Sep 11, 2003 | 39.46 | 39.51 | 39.04 | 39.20 | 3,720,433 | -0.22(-0.55%) |
Sep 10, 2003 | 39.66 | 39.85 | 39.27 | 39.42 | 3,606,613 | -0.29(-0.73%) |
Sep 09, 2003 | 39.77 | 39.97 | 39.66 | 39.71 | 2,981,707 | -0.22(-0.56%) |
Sep 08, 2003 | 40.08 | 40.11 | 39.84 | 39.93 | 2,674,613 | -0.15(-0.38%) |
Sep 05, 2003 | 40.03 | 40.27 | 39.90 | 40.08 | 3,297,786 | -0.01(-0.02%) |
Sep 04, 2003 | 40.11 | 40.21 | 39.94 | 40.09 | 3,043,819 | -0.09(-0.22%) |
Sep 03, 2003 | 40.15 | 40.28 | 40.04 | 40.18 | 3,677,869 | +0.05(+0.13%) |
Sep 02, 2003 | 39.89 | 40.18 | 39.65 | 40.13 | 3,724,532 | +0.32(+0.80%) |
Aug 29, 2003 | 39.77 | 39.96 | 39.65 | 39.81 | 2,756,274 | +0.01(+0.03%) |
Aug 28, 2003 | 39.92 | 39.95 | 39.65 | 39.80 | 2,917,387 | -0.10(-0.24%) |
Aug 27, 2003 | 40.18 | 40.18 | 39.81 | 39.89 | 1,718,020 | -0.32(-0.80%) |
Aug 26, 2003 | 40.01 | 40.32 | 39.83 | 40.22 | 2,720,488 | +0.05(+0.13%) |
Aug 25, 2003 | 40.36 | 40.41 | 39.98 | 40.17 | 2,785,753 | -0.25(-0.63%) |
Aug 22, 2003 | 40.43 | 40.58 | 40.20 | 40.42 | 4,111,079 | +0.05(+0.13%) |
Aug 21, 2003 | 40.47 | 40.57 | 40.06 | 40.37 | 3,191,690 | -0.14(-0.34%) |
Aug 20, 2003 | 40.47 | 40.54 | 40.22 | 40.51 | 3,780,339 | +0.01(+0.02%) |
Aug 19, 2003 | 40.63 | 40.74 | 40.38 | 40.50 | 3,969,356 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.65 | 40.43 | 40.57 | 3,021,749 | -0.02(-0.05%) |
Aug 15, 2003 | 40.60 | 40.60 | 40.37 | 40.58 | 2,397,630 | +0.18(+0.44%) |
Aug 14, 2003 | 40.27 | 40.50 | 40.06 | 40.41 | 2,436,253 | +0.22(+0.55%) |
Aug 13, 2003 | 40.38 | 40.45 | 40.10 | 40.19 | 1,645,188 | -0.10(-0.25%) |
Aug 12, 2003 | 40.23 | 40.30 | 39.96 | 40.29 | 1,945,345 | +0.06(+0.16%) |
Aug 11, 2003 | 40.09 | 40.39 | 40.03 | 40.22 | 1,992,323 | +0.12(+0.30%) |
Aug 08, 2003 | 39.99 | 40.15 | 39.69 | 40.10 | 2,482,443 | +0.19(+0.48%) |
Aug 07, 2003 | 39.60 | 39.92 | 39.42 | 39.91 | 2,665,943 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.77 | 39.46 | 39.55 | 2,868,832 | -0.16(-0.40%) |
Aug 05, 2003 | 39.84 | 39.93 | 39.66 | 39.71 | 2,889,484 | -0.16(-0.41%) |
Aug 04, 2003 | 39.91 | 39.99 | 39.68 | 39.87 | 2,564,104 | -0.12(-0.30%) |
Aug 01, 2003 | 39.96 | 40.08 | 39.80 | 39.99 | 3,120,592 | -0.02(-0.05%) |
Jul 31, 2003 | 40.34 | 40.53 | 40.01 | 40.01 | 3,774,821 | -0.25(-0.63%) |
Jul 30, 2003 | 40.28 | 40.43 | 40.07 | 40.27 | 3,694,107 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.75 | 40.25 | 40.33 | 3,805,089 | -0.25(-0.63%) |
Jul 28, 2003 | 40.55 | 40.59 | 40.29 | 40.58 | 2,340,405 | +0.01(+0.03%) |
Jul 25, 2003 | 40.47 | 40.69 | 40.10 | 40.57 | 3,231,417 | +0.16(+0.41%) |
Jul 24, 2003 | 40.83 | 40.91 | 40.28 | 40.41 | 3,448,180 | -0.33(-0.81%) |
Jul 23, 2003 | 40.73 | 40.85 | 40.46 | 40.74 | 2,340,720 | -0.01(-0.02%) |
Jul 22, 2003 | 41.20 | 41.43 | 40.58 | 40.74 | 5,568,039 | -0.36(-0.86%) |
Jul 21, 2003 | 40.83 | 41.13 | 40.71 | 41.10 | 3,460,476 | +0.27(+0.65%) |
Jul 18, 2003 | 40.76 | 41.00 | 40.57 | 40.83 | 3,087,329 | +0.27(+0.66%) |
Jul 17, 2003 | 40.53 | 40.64 | 40.37 | 40.57 | 2,669,411 | +0.04(+0.09%) |
Jul 16, 2003 | 40.61 | 40.76 | 40.49 | 40.53 | 2,723,168 | -0.09(-0.22%) |
Jul 15, 2003 | 40.82 | 40.88 | 40.54 | 40.62 | 3,435,095 | -0.11(-0.26%) |
Jul 14, 2003 | 40.98 | 41.10 | 40.69 | 40.72 | 3,486,960 | +0.00(+0.00%) |
Jul 11, 2003 | 40.85 | 40.95 | 40.68 | 40.72 | 2,233,836 | -0.18(-0.43%) |
Jul 10, 2003 | 40.81 | 40.94 | 40.70 | 40.90 | 2,343,715 | -0.06(-0.15%) |
Jul 09, 2003 | 41.03 | 41.12 | 40.88 | 40.97 | 3,100,887 | -0.11(-0.28%) |
Jul 08, 2003 | 40.85 | 41.14 | 40.76 | 41.08 | 3,181,128 | +0.23(+0.57%) |
Jul 07, 2003 | 40.83 | 40.97 | 40.69 | 40.84 | 3,424,691 | +0.30(+0.74%) |
Jul 03, 2003 | 40.60 | 40.74 | 40.45 | 40.55 | 2,058,062 | -0.21(-0.51%) |
Jul 02, 2003 | 40.50 | 40.81 | 40.50 | 40.76 | 2,922,117 | +0.10(+0.23%) |
Jul 01, 2003 | 40.20 | 40.75 | 40.03 | 40.66 | 4,785,014 | +0.25(+0.63%) |
Jun 30, 2003 | 40.08 | 40.41 | 39.91 | 40.41 | 8,754,528 | +0.44(+1.11%) |
Jun 27, 2003 | 40.28 | 40.46 | 39.84 | 39.96 | 2,731,050 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.47 | 39.74 | 40.31 | 3,150,387 | +0.43(+1.08%) |
Jun 25, 2003 | 40.34 | 40.34 | 39.86 | 39.88 | 3,926,003 | -0.46(-1.15%) |
Jun 24, 2003 | 40.47 | 40.57 | 40.22 | 40.34 | 4,355,903 | -0.14(-0.34%) |
Jun 23, 2003 | 40.60 | 40.70 | 40.41 | 40.48 | 2,898,470 | -0.23(-0.58%) |
Jun 20, 2003 | 40.55 | 40.79 | 40.46 | 40.72 | 5,066,726 | +0.31(+0.77%) |
Jun 19, 2003 | 40.57 | 40.75 | 40.28 | 40.41 | 2,979,657 | -0.11(-0.27%) |
Jun 18, 2003 | 40.58 | 40.72 | 40.42 | 40.52 | 3,000,151 | -0.08(-0.20%) |
Jun 17, 2003 | 40.72 | 40.80 | 40.55 | 40.60 | 2,339,617 | -0.12(-0.30%) |
Jun 16, 2003 | 40.50 | 40.79 | 40.35 | 40.72 | 3,152,279 | +0.33(+0.82%) |
Jun 13, 2003 | 40.60 | 40.60 | 40.11 | 40.39 | 2,326,217 | -0.08(-0.20%) |
Jun 12, 2003 | 40.60 | 40.62 | 40.17 | 40.47 | 2,409,926 | -0.09(-0.22%) |
Jun 11, 2003 | 40.44 | 40.60 | 40.29 | 40.56 | 3,188,853 | +0.19(+0.47%) |
Jun 10, 2003 | 40.13 | 40.37 | 39.96 | 40.37 | 2,935,832 | +0.24(+0.60%) |
Jun 09, 2003 | 40.28 | 40.34 | 39.96 | 40.13 | 2,724,114 | -0.22(-0.55%) |
Jun 06, 2003 | 40.53 | 40.60 | 40.03 | 40.35 | 4,313,023 | -0.03(-0.06%) |
Jun 05, 2003 | 40.25 | 40.46 | 40.17 | 40.38 | 2,875,769 | -0.13(-0.31%) |
Jun 04, 2003 | 40.01 | 40.51 | 39.94 | 40.50 | 4,514,652 | +0.36(+0.90%) |
Jun 03, 2003 | 39.94 | 40.17 | 39.02 | 40.14 | 4,360,947 | +0.20(+0.51%) |