Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 46.09 | 46.27 | 45.91 | 46.27 | 66,666 | +0.27(+0.59%) |
Aug 30, 2004 | 46.52 | 46.52 | 46.00 | 46.00 | 47,618 | -0.57(-1.23%) |
Aug 27, 2004 | 46.22 | 46.68 | 46.22 | 46.57 | 43,955 | +0.29(+0.64%) |
Aug 26, 2004 | 46.26 | 46.31 | 46.04 | 46.27 | 66,300 | -0.02(-0.04%) |
Aug 25, 2004 | 45.82 | 46.31 | 45.80 | 46.29 | 32,356 | +0.46(+1.00%) |
Aug 24, 2004 | 46.19 | 46.19 | 45.76 | 45.83 | 74,602 | -0.02(-0.05%) |
Aug 23, 2004 | 45.95 | 46.13 | 45.73 | 45.86 | 223,686 | -0.14(-0.30%) |
Aug 20, 2004 | 45.45 | 46.03 | 45.45 | 46.00 | 43,955 | +0.48(+1.06%) |
Aug 19, 2004 | 45.70 | 45.74 | 45.35 | 45.51 | 57,753 | -0.20(-0.45%) |
Aug 18, 2004 | 45.13 | 45.79 | 44.93 | 45.72 | 39,926 | +0.71(+1.58%) |
Aug 17, 2004 | 45.15 | 45.21 | 44.95 | 45.00 | 62,881 | +0.04(+0.09%) |
Aug 16, 2004 | 44.32 | 45.12 | 44.32 | 44.96 | 46,275 | +0.64(+1.44%) |
Aug 13, 2004 | 44.84 | 44.87 | 44.22 | 44.32 | 87,057 | -0.34(-0.77%) |
Aug 12, 2004 | 44.84 | 45.13 | 44.63 | 44.67 | 84,004 | -0.27(-0.60%) |
Aug 11, 2004 | 44.06 | 45.11 | 44.06 | 44.94 | 84,493 | +0.71(+1.61%) |
Aug 10, 2004 | 43.65 | 44.23 | 43.62 | 44.23 | 129,792 | +0.63(+1.45%) |
Aug 09, 2004 | 43.68 | 43.88 | 43.55 | 43.60 | 57,386 | -0.16(-0.36%) |
Aug 06, 2004 | 43.86 | 43.96 | 43.60 | 43.75 | 296,336 | -0.70(-1.58%) |
Aug 05, 2004 | 45.33 | 45.33 | 44.37 | 44.46 | 53,601 | -0.72(-1.60%) |
Aug 04, 2004 | 45.46 | 45.46 | 44.97 | 45.18 | 69,596 | -0.09(-0.20%) |
Aug 03, 2004 | 45.32 | 45.69 | 45.27 | 45.27 | 73,992 | -0.12(-0.27%) |
Aug 02, 2004 | 45.31 | 45.63 | 45.29 | 45.39 | 130,158 | -0.03(-0.07%) |
Jul 30, 2004 | 45.31 | 45.58 | 45.17 | 45.42 | 52,869 | +0.11(+0.25%) |
Jul 29, 2004 | 45.17 | 45.51 | 44.86 | 45.31 | 108,790 | +0.31(+0.69%) |
Jul 28, 2004 | 45.21 | 45.27 | 44.38 | 45.00 | 156,776 | -0.21(-0.47%) |
Jul 27, 2004 | 45.01 | 45.36 | 44.69 | 45.21 | 322,587 | +0.43(+0.95%) |
Jul 26, 2004 | 45.09 | 45.24 | 44.47 | 44.78 | 104,395 | -0.57(-1.25%) |
Jul 23, 2004 | 45.74 | 45.74 | 45.14 | 45.35 | 189,010 | -0.34(-0.75%) |
Jul 22, 2004 | 45.58 | 45.93 | 45.25 | 45.69 | 90,475 | +0.10(+0.22%) |
Jul 21, 2004 | 46.44 | 46.59 | 45.59 | 45.59 | 132,111 | -0.63(-1.36%) |
Jul 20, 2004 | 46.19 | 46.27 | 45.93 | 46.22 | 264,834 | +0.16(+0.34%) |
Jul 19, 2004 | 46.36 | 46.50 | 45.75 | 46.07 | 88,644 | -0.26(-0.57%) |
Jul 16, 2004 | 46.71 | 46.84 | 46.27 | 46.33 | 39,071 | -0.35(-0.75%) |
Jul 15, 2004 | 47.31 | 47.37 | 46.68 | 46.68 | 106,348 | -0.48(-1.01%) |
Jul 14, 2004 | 46.89 | 47.51 | 46.89 | 47.16 | 59,096 | +0.15(+0.31%) |
Jul 13, 2004 | 46.64 | 47.04 | 46.64 | 47.01 | 55,066 | +0.49(+1.06%) |
Jul 12, 2004 | 46.69 | 46.84 | 46.42 | 46.52 | 214,040 | -0.21(-0.46%) |
Jul 09, 2004 | 47.17 | 47.20 | 46.73 | 46.73 | 62,270 | -0.10(-0.21%) |
Jul 08, 2004 | 47.01 | 47.53 | 46.83 | 46.83 | 48,351 | -0.29(-0.63%) |
Jul 07, 2004 | 47.26 | 47.30 | 46.99 | 47.13 | 52,258 | -0.07(-0.14%) |
Jul 06, 2004 | 47.58 | 47.58 | 47.09 | 47.19 | 59,340 | -0.45(-0.95%) |
Jul 02, 2004 | 47.71 | 47.91 | 47.50 | 47.64 | 53,968 | -0.11(-0.22%) |
Jul 01, 2004 | 48.17 | 48.22 | 47.43 | 47.75 | 234,553 | -0.30(-0.63%) |
Jun 30, 2004 | 47.98 | 48.21 | 47.78 | 48.05 | 92,429 | +0.27(+0.57%) |
Jun 29, 2004 | 47.50 | 48.02 | 47.50 | 47.78 | 331,622 | +0.32(+0.67%) |
Jun 28, 2004 | 47.93 | 47.93 | 47.40 | 47.46 | 99,511 | -0.34(-0.72%) |
Jun 25, 2004 | 47.93 | 48.10 | 47.66 | 47.81 | 163,003 | -0.44(-0.92%) |
Jun 24, 2004 | 48.22 | 48.38 | 48.15 | 48.25 | 76,068 | -0.03(-0.07%) |
Jun 23, 2004 | 47.84 | 48.30 | 47.76 | 48.28 | 202,319 | +0.38(+0.79%) |
Jun 22, 2004 | 48.16 | 48.16 | 47.60 | 47.90 | 83,149 | -0.13(-0.27%) |
Jun 21, 2004 | 48.44 | 48.44 | 48.03 | 48.03 | 141,879 | -0.39(-0.81%) |
Jun 18, 2004 | 48.38 | 48.63 | 48.33 | 48.43 | 49,694 | +0.10(+0.20%) |
Jun 17, 2004 | 48.39 | 48.42 | 48.07 | 48.33 | 47,130 | -0.14(-0.29%) |
Jun 16, 2004 | 48.19 | 48.48 | 48.17 | 48.47 | 42,246 | +0.03(+0.07%) |
Jun 15, 2004 | 48.24 | 48.48 | 48.08 | 48.44 | 92,063 | +0.24(+0.49%) |
Jun 14, 2004 | 48.39 | 48.43 | 48.06 | 48.20 | 103,540 | -0.20(-0.41%) |
Jun 10, 2004 | 48.69 | 48.69 | 48.33 | 48.39 | 51,648 | -0.12(-0.25%) |
Jun 09, 2004 | 49.18 | 49.19 | 48.51 | 48.52 | 72,405 | -0.70(-1.43%) |
Jun 08, 2004 | 48.95 | 49.22 | 48.95 | 49.22 | 78,510 | +0.15(+0.30%) |
Jun 07, 2004 | 48.94 | 49.18 | 48.77 | 49.07 | 106,104 | +0.30(+0.62%) |
Jun 04, 2004 | 48.89 | 49.06 | 48.65 | 48.77 | 69,352 | +0.24(+0.49%) |
Jun 03, 2004 | 48.65 | 49.04 | 48.53 | 48.53 | 46,031 | -0.34(-0.69%) |
Jun 02, 2004 | 48.94 | 48.98 | 48.55 | 48.87 | 67,765 | +0.20(+0.42%) |
Jun 01, 2004 | 48.30 | 48.67 | 48.12 | 48.67 | 143,100 | +0.30(+0.63%) |
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,574 | -0.04(-0.08%) |
May 27, 2004 | 47.98 | 48.40 | 47.95 | 48.40 | 51,403 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.99 | 47.62 | 47.87 | 70,085 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.67 | 99,999 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,265 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,225 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,235 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,881 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,019 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,848 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.16 | 78,021 | -0.02(-0.05%) |
May 13, 2004 | 48.16 | 48.32 | 47.85 | 48.18 | 123,687 | +0.02(+0.05%) |
May 12, 2004 | 48.08 | 48.23 | 47.23 | 48.16 | 125,762 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.08 | 47.68 | 47.99 | 150,548 | +0.29(+0.60%) |
May 10, 2004 | 48.08 | 48.36 | 47.47 | 47.71 | 227,960 | -0.93(-1.90%) |
May 07, 2004 | 48.98 | 49.24 | 48.48 | 48.63 | 201,220 | -0.28(-0.57%) |
May 06, 2004 | 49.02 | 49.28 | 48.61 | 48.91 | 56,898 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,417 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,703 | -0.06(-0.12%) |
May 03, 2004 | 48.53 | 49.03 | 48.53 | 49.00 | 240,048 | +0.66(+1.36%) |
Apr 30, 2004 | 48.48 | 48.74 | 48.35 | 48.35 | 71,672 | -0.10(-0.20%) |
Apr 29, 2004 | 48.94 | 49.00 | 48.26 | 48.44 | 86,080 | -0.47(-0.95%) |
Apr 28, 2004 | 49.10 | 49.30 | 48.69 | 48.91 | 176,922 | -0.61(-1.22%) |
Apr 27, 2004 | 49.57 | 49.88 | 49.28 | 49.52 | 175,701 | +0.05(+0.10%) |
Apr 26, 2004 | 49.39 | 49.75 | 49.29 | 49.47 | 214,040 | +0.32(+0.65%) |
Apr 23, 2004 | 49.47 | 49.48 | 49.09 | 49.15 | 46,397 | -0.35(-0.71%) |
Apr 22, 2004 | 49.12 | 49.60 | 48.80 | 49.50 | 62,270 | +0.36(+0.73%) |
Apr 21, 2004 | 48.63 | 49.30 | 48.52 | 49.14 | 50,915 | +0.57(+1.18%) |
Apr 20, 2004 | 49.27 | 49.34 | 48.56 | 48.57 | 54,944 | -0.57(-1.17%) |
Apr 19, 2004 | 49.34 | 49.36 | 49.00 | 49.14 | 161,171 | -0.13(-0.27%) |
Apr 16, 2004 | 49.12 | 49.34 | 48.84 | 49.27 | 126,129 | +0.28(+0.57%) |
Apr 15, 2004 | 48.40 | 49.03 | 48.17 | 48.99 | 151,403 | +0.82(+1.70%) |
Apr 14, 2004 | 47.45 | 48.26 | 47.44 | 48.17 | 237,117 | +0.44(+0.93%) |
Apr 13, 2004 | 48.55 | 48.57 | 47.73 | 47.73 | 63,613 | -0.51(-1.05%) |
Apr 12, 2004 | 48.18 | 48.26 | 47.96 | 48.24 | 78,998 | +0.20(+0.41%) |
Apr 08, 2004 | 48.35 | 48.58 | 47.79 | 48.04 | 176,678 | -0.14(-0.29%) |
Apr 07, 2004 | 48.35 | 48.43 | 48.07 | 48.18 | 73,381 | -0.30(-0.63%) |
Apr 06, 2004 | 48.45 | 48.48 | 48.13 | 48.48 | 101,098 | -0.04(-0.08%) |
Apr 05, 2004 | 48.20 | 48.61 | 48.16 | 48.53 | 160,683 | +0.49(+1.02%) |
Apr 02, 2004 | 48.13 | 48.16 | 47.80 | 48.03 | 624,296 | +0.57(+1.21%) |
Apr 01, 2004 | 47.28 | 47.58 | 47.28 | 47.46 | 86,690 | +0.45(+0.96%) |
Mar 31, 2004 | 47.08 | 47.19 | 46.77 | 47.01 | 92,673 | +0.18(+0.38%) |
Mar 30, 2004 | 46.92 | 46.94 | 46.47 | 46.83 | 42,979 | -0.04(-0.09%) |
Mar 29, 2004 | 46.50 | 46.99 | 46.50 | 46.87 | 68,620 | +0.64(+1.38%) |
Mar 26, 2004 | 46.19 | 46.40 | 45.95 | 46.23 | 90,964 | +0.07(+0.14%) |
Mar 25, 2004 | 46.15 | 46.36 | 45.67 | 46.17 | 177,288 | +0.34(+0.73%) |
Mar 24, 2004 | 46.15 | 46.18 | 45.62 | 45.83 | 162,148 | -0.16(-0.34%) |
Mar 23, 2004 | 46.25 | 46.41 | 45.81 | 45.99 | 59,462 | +0.08(+0.18%) |
Mar 22, 2004 | 46.20 | 46.43 | 45.77 | 45.91 | 108,668 | -0.63(-1.36%) |
Mar 19, 2004 | 47.15 | 47.16 | 46.54 | 46.54 | 85,103 | -0.68(-1.44%) |
Mar 18, 2004 | 47.10 | 47.35 | 46.77 | 47.22 | 61,782 | +0.01(+0.02%) |
Mar 17, 2004 | 47.42 | 47.45 | 47.10 | 47.21 | 89,377 | -0.08(-0.17%) |
Mar 16, 2004 | 47.44 | 47.44 | 46.72 | 47.29 | 64,957 | +0.29(+0.61%) |
Mar 15, 2004 | 47.37 | 47.42 | 46.85 | 47.00 | 150,548 | -0.34(-0.73%) |
Mar 12, 2004 | 47.26 | 47.58 | 47.15 | 47.35 | 153,723 | +0.12(+0.26%) |
Mar 11, 2004 | 47.44 | 47.92 | 47.11 | 47.22 | 272,160 | -0.77(-1.60%) |
Mar 10, 2004 | 48.77 | 48.83 | 47.92 | 47.99 | 199,266 | -0.83(-1.69%) |
Mar 09, 2004 | 49.33 | 49.46 | 48.74 | 48.82 | 68,620 | -0.50(-1.01%) |
Mar 08, 2004 | 49.67 | 49.75 | 49.30 | 49.32 | 174,968 | -0.30(-0.61%) |
Mar 05, 2004 | 49.10 | 49.70 | 49.01 | 49.62 | 60,073 | +0.34(+0.68%) |
Mar 04, 2004 | 49.12 | 49.30 | 48.99 | 49.29 | 45,909 | +0.38(+0.77%) |
Mar 03, 2004 | 48.73 | 49.08 | 48.41 | 48.91 | 88,400 | +0.22(+0.45%) |
Mar 02, 2004 | 49.04 | 49.09 | 48.62 | 48.69 | 154,578 | -0.38(-0.78%) |
Mar 01, 2004 | 48.81 | 49.14 | 48.61 | 49.07 | 67,765 | +0.25(+0.50%) |
Feb 27, 2004 | 49.02 | 49.10 | 48.67 | 48.83 | 89,865 | -0.07(-0.13%) |
Feb 26, 2004 | 48.88 | 48.94 | 48.53 | 48.89 | 117,459 | +0.05(+0.10%) |
Feb 25, 2004 | 48.73 | 48.85 | 48.57 | 48.85 | 107,447 | +0.07(+0.15%) |
Feb 24, 2004 | 48.63 | 48.88 | 48.40 | 48.77 | 219,901 | +0.29(+0.59%) |
Feb 23, 2004 | 48.85 | 48.96 | 48.40 | 48.48 | 137,850 | -0.37(-0.75%) |
Feb 20, 2004 | 49.10 | 49.12 | 48.52 | 48.85 | 256,409 | -0.15(-0.30%) |
Feb 19, 2004 | 49.32 | 49.48 | 48.98 | 49.00 | 108,790 | -0.24(-0.48%) |
Feb 18, 2004 | 49.62 | 49.62 | 49.12 | 49.24 | 56,654 | -0.27(-0.55%) |
Feb 17, 2004 | 49.49 | 49.53 | 49.30 | 49.51 | 97,801 | +0.29(+0.58%) |
Feb 13, 2004 | 49.51 | 49.53 | 49.03 | 49.22 | 112,331 | -0.11(-0.23%) |
Feb 12, 2004 | 49.65 | 49.69 | 49.21 | 49.34 | 73,137 | -0.29(-0.59%) |
Feb 11, 2004 | 49.22 | 49.63 | 48.94 | 49.63 | 123,442 | +0.37(+0.75%) |
Feb 10, 2004 | 49.02 | 49.26 | 48.80 | 49.26 | 131,623 | +0.35(+0.72%) |
Feb 09, 2004 | 49.30 | 49.30 | 48.86 | 48.91 | 95,726 | -0.38(-0.76%) |
Feb 06, 2004 | 48.89 | 49.30 | 48.66 | 49.29 | 148,839 | +0.39(+0.80%) |
Feb 05, 2004 | 49.13 | 49.14 | 48.62 | 48.89 | 185,957 | -0.25(-0.50%) |
Feb 04, 2004 | 49.09 | 49.39 | 48.94 | 49.14 | 181,562 | +0.05(+0.10%) |
Feb 03, 2004 | 48.85 | 49.11 | 48.63 | 49.09 | 118,070 | +0.33(+0.67%) |
Feb 02, 2004 | 48.42 | 49.05 | 48.21 | 48.76 | 163,003 | +0.50(+1.04%) |
Jan 30, 2004 | 48.35 | 48.45 | 47.94 | 48.26 | 53,235 | -0.25(-0.52%) |
Jan 29, 2004 | 47.98 | 48.52 | 47.69 | 48.52 | 89,132 | +0.61(+1.27%) |
Jan 28, 2004 | 48.53 | 48.54 | 47.76 | 47.91 | 129,425 | -0.45(-0.93%) |
Jan 27, 2004 | 48.81 | 48.82 | 48.27 | 48.36 | 174,358 | -0.45(-0.92%) |
Jan 26, 2004 | 48.23 | 48.81 | 48.09 | 48.81 | 104,883 | +0.71(+1.48%) |
Jan 23, 2004 | 48.39 | 48.39 | 47.85 | 48.10 | 108,302 | -0.06(-0.12%) |
Jan 22, 2004 | 48.53 | 48.53 | 48.12 | 48.16 | 131,379 | -0.04(-0.09%) |
Jan 21, 2004 | 47.69 | 48.26 | 47.54 | 48.20 | 92,551 | +0.78(+1.64%) |
Jan 20, 2004 | 47.81 | 47.84 | 47.42 | 47.42 | 119,535 | -0.11(-0.24%) |
Jan 16, 2004 | 47.43 | 47.54 | 47.29 | 47.53 | 173,870 | +0.07(+0.16%) |
Jan 15, 2004 | 47.34 | 47.61 | 46.93 | 47.46 | 102,319 | +0.31(+0.66%) |
Jan 14, 2004 | 47.13 | 47.30 | 46.90 | 47.15 | 84,004 | +0.29(+0.63%) |
Jan 13, 2004 | 47.24 | 47.32 | 46.77 | 46.86 | 57,020 | -0.21(-0.45%) |
Jan 12, 2004 | 47.30 | 47.33 | 46.90 | 47.07 | 110,133 | -0.11(-0.23%) |
Jan 09, 2004 | 47.40 | 47.47 | 46.97 | 47.17 | 68,864 | -0.24(-0.50%) |
Jan 08, 2004 | 47.62 | 47.71 | 47.13 | 47.41 | 261,293 | -0.16(-0.34%) |
Jan 07, 2004 | 47.32 | 47.58 | 47.32 | 47.58 | 87,545 | +0.25(+0.54%) |
Jan 06, 2004 | 47.25 | 47.32 | 47.02 | 47.32 | 122,099 | +0.19(+0.40%) |
Jan 05, 2004 | 47.42 | 47.42 | 46.83 | 47.13 | 310,133 | +0.20(+0.44%) |
Jan 02, 2004 | 46.88 | 47.32 | 46.88 | 46.93 | 289,254 | +0.26(+0.56%) |
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.67 | 145,787 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.54 | 46.75 | 263,735 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.53 | 63,369 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.22 | 45.95 | 46.14 | 26,617 | +0.06(+0.12%) |
Dec 24, 2003 | 45.95 | 46.15 | 45.82 | 46.09 | 39,682 | +0.20(+0.45%) |
Dec 23, 2003 | 45.95 | 45.98 | 45.71 | 45.88 | 183,393 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.91 | 45.59 | 45.83 | 77,777 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,933 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,425 | +0.39(+0.87%) |
Dec 17, 2003 | 45.32 | 45.46 | 45.13 | 45.45 | 63,491 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.36 | 45.12 | 45.22 | 51,037 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.32 | 45.21 | 118,436 | -0.06(-0.13%) |
Dec 12, 2003 | 45.41 | 45.42 | 45.14 | 45.27 | 84,615 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,235 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,305 | -0.38(-0.83%) |
Dec 09, 2003 | 45.49 | 45.49 | 45.13 | 45.18 | 48,229 | -0.19(-0.42%) |
Dec 08, 2003 | 45.09 | 45.36 | 44.91 | 45.36 | 47,008 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.91 | 45.05 | 53,845 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,822 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,591 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.27 | 105,127 | +0.02(+0.04%) |
Dec 01, 2003 | 44.69 | 45.25 | 44.69 | 45.25 | 85,714 | +0.75(+1.69%) |
Nov 28, 2003 | 44.54 | 44.57 | 44.39 | 44.50 | 88,522 | -0.11(-0.24%) |
Nov 26, 2003 | 44.64 | 44.64 | 44.27 | 44.60 | 68,375 | +0.07(+0.15%) |
Nov 25, 2003 | 44.78 | 44.78 | 44.31 | 44.54 | 108,790 | -0.06(-0.13%) |
Nov 24, 2003 | 44.39 | 44.72 | 44.35 | 44.59 | 95,115 | +0.65(+1.47%) |
Nov 21, 2003 | 44.25 | 44.25 | 43.77 | 43.95 | 113,064 | -0.32(-0.72%) |
Nov 20, 2003 | 44.77 | 44.91 | 44.27 | 44.27 | 60,927 | -0.61(-1.37%) |
Nov 19, 2003 | 44.68 | 45.05 | 44.55 | 44.88 | 51,037 | +0.22(+0.50%) |
Nov 18, 2003 | 44.96 | 45.03 | 44.57 | 44.66 | 91,574 | -0.17(-0.38%) |
Nov 17, 2003 | 44.69 | 44.83 | 44.51 | 44.83 | 130,036 | -0.11(-0.26%) |
Nov 14, 2003 | 45.25 | 45.33 | 44.82 | 44.95 | 276,800 | +0.33(+0.73%) |
Nov 13, 2003 | 43.28 | 44.72 | 43.28 | 44.62 | 207,813 | +1.24(+2.87%) |
Nov 12, 2003 | 42.93 | 43.52 | 42.79 | 43.37 | 66,910 | +0.71(+1.67%) |
Nov 11, 2003 | 42.65 | 42.65 | 42.51 | 42.66 | 90,475 | -0.09(-0.21%) |
Nov 10, 2003 | 42.92 | 43.01 | 42.62 | 42.75 | 75,213 | -0.26(-0.61%) |
Nov 07, 2003 | 43.41 | 43.45 | 43.00 | 43.01 | 62,515 | -0.39(-0.91%) |
Nov 06, 2003 | 43.02 | 43.49 | 42.87 | 43.41 | 105,372 | +0.20(+0.47%) |
Nov 05, 2003 | 43.33 | 43.40 | 43.00 | 43.20 | 40,903 | -0.01(-0.02%) |
Nov 04, 2003 | 43.33 | 43.40 | 43.08 | 43.21 | 76,518 | -0.44(-1.01%) |
Nov 03, 2003 | 43.81 | 43.81 | 43.48 | 43.65 | 121,064 | -0.02(-0.06%) |
Oct 31, 2003 | 43.50 | 43.71 | 43.50 | 43.68 | 161,537 | +0.60(+1.39%) |
Oct 30, 2003 | 43.28 | 43.40 | 43.08 | 43.08 | 58,119 | -0.30(-0.70%) |
Oct 29, 2003 | 43.69 | 43.70 | 43.19 | 43.38 | 43,345 | -0.31(-0.71%) |
Oct 28, 2003 | 43.41 | 43.69 | 43.27 | 43.69 | 252,380 | +0.54(+1.25%) |
Oct 27, 2003 | 43.49 | 43.60 | 43.13 | 43.15 | 44,200 | -0.24(-0.55%) |
Oct 24, 2003 | 42.83 | 43.39 | 42.78 | 43.39 | 26,373 | +0.33(+0.76%) |
Oct 23, 2003 | 42.60 | 43.24 | 42.60 | 43.06 | 55,433 | +0.32(+0.75%) |
Oct 22, 2003 | 43.52 | 43.52 | 42.59 | 42.74 | 236,263 | -1.25(-2.85%) |
Oct 21, 2003 | 43.61 | 44.09 | 43.60 | 44.00 | 48,473 | +0.52(+1.19%) |
Oct 20, 2003 | 43.53 | 43.53 | 43.17 | 43.48 | 95,848 | +0.16(+0.36%) |
Oct 17, 2003 | 43.87 | 43.87 | 43.26 | 43.33 | 62,515 | -0.52(-1.18%) |
Oct 16, 2003 | 43.65 | 43.78 | 43.60 | 43.84 | 27,106 | +0.25(+0.56%) |
Oct 15, 2003 | 43.86 | 43.93 | 43.57 | 43.60 | 84,004 | -0.26(-0.60%) |
Oct 14, 2003 | 43.59 | 43.85 | 43.51 | 43.86 | 173,015 | +0.28(+0.64%) |
Oct 13, 2003 | 43.85 | 43.86 | 43.64 | 43.58 | 37,484 | -0.05(-0.11%) |
Oct 10, 2003 | 43.61 | 43.76 | 43.49 | 43.63 | 154,944 | +0.03(+0.08%) |
Oct 09, 2003 | 44.05 | 44.05 | 43.55 | 43.60 | 82,905 | +0.01(+0.02%) |
Oct 08, 2003 | 43.82 | 43.85 | 43.46 | 43.59 | 93,894 | -0.24(-0.54%) |
Oct 07, 2003 | 43.54 | 43.82 | 43.46 | 43.82 | 160,927 | +0.09(+0.21%) |
Oct 06, 2003 | 43.90 | 43.98 | 43.62 | 43.73 | 141,513 | -0.41(-0.93%) |
Oct 03, 2003 | 44.67 | 44.67 | 43.96 | 44.14 | 51,281 | +0.11(+0.24%) |
Oct 02, 2003 | 44.02 | 44.19 | 43.91 | 44.04 | 49,572 | +0.26(+0.60%) |
Oct 01, 2003 | 43.34 | 43.65 | 43.12 | 43.78 | 47,741 | +0.55(+1.27%) |
Sep 30, 2003 | 42.83 | 43.37 | 42.83 | 43.23 | 112,087 | -0.02(-0.04%) |
Sep 29, 2003 | 43.00 | 43.26 | 42.76 | 43.24 | 27,350 | +0.40(+0.94%) |
Sep 26, 2003 | 43.00 | 43.12 | 42.79 | 42.84 | 48,229 | -0.24(-0.55%) |
Sep 25, 2003 | 43.50 | 43.66 | 43.08 | 43.08 | 131,013 | -0.41(-0.94%) |
Sep 24, 2003 | 44.35 | 44.35 | 43.49 | 43.49 | 144,810 | -0.90(-2.03%) |
Sep 23, 2003 | 44.23 | 44.52 | 44.19 | 44.39 | 35,653 | +0.32(+0.72%) |
Sep 22, 2003 | 44.23 | 44.23 | 43.91 | 44.07 | 159,950 | -0.57(-1.27%) |
Sep 19, 2003 | 45.03 | 45.04 | 44.55 | 44.64 | 59,828 | -0.47(-1.04%) |
Sep 18, 2003 | 44.95 | 45.21 | 44.90 | 45.10 | 41,269 | +0.22(+0.49%) |
Sep 17, 2003 | 44.94 | 45.00 | 44.73 | 44.88 | 57,020 | +0.00(+0.00%) |
Sep 16, 2003 | 44.64 | 44.94 | 44.58 | 44.88 | 90,964 | +0.26(+0.59%) |
Sep 15, 2003 | 44.88 | 44.95 | 44.47 | 44.62 | 34,432 | -0.25(-0.57%) |
Sep 12, 2003 | 44.75 | 44.87 | 44.40 | 44.87 | 77,411 | +0.04(+0.09%) |
Sep 11, 2003 | 44.83 | 44.97 | 44.67 | 44.83 | 50,793 | +0.16(+0.37%) |
Sep 10, 2003 | 44.72 | 45.00 | 44.55 | 44.67 | 348,838 | +0.07(+0.17%) |
Sep 09, 2003 | 44.64 | 45.46 | 44.24 | 44.59 | 97,069 | +0.05(+0.11%) |
Sep 08, 2003 | 44.02 | 44.62 | 43.87 | 44.55 | 108,790 | +0.87(+1.99%) |
Sep 05, 2003 | 43.72 | 43.96 | 43.50 | 43.68 | 107,081 | -0.09(-0.21%) |
Sep 04, 2003 | 43.65 | 43.79 | 43.33 | 43.77 | 94,383 | +0.19(+0.43%) |
Sep 03, 2003 | 44.02 | 44.02 | 43.56 | 43.58 | 189,498 | -0.31(-0.71%) |