Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 54.49 | 54.77 | 53.98 | 54.18 | 1,785,187 | -0.29(-0.53%) |
Aug 30, 2004 | 54.92 | 55.09 | 54.43 | 54.47 | 1,090,322 | -0.64(-1.16%) |
Aug 27, 2004 | 55.55 | 55.62 | 55.01 | 55.11 | 1,631,106 | -0.53(-0.95%) |
Aug 26, 2004 | 55.73 | 55.88 | 55.35 | 55.63 | 2,031,566 | -0.73(-1.29%) |
Aug 25, 2004 | 56.27 | 56.36 | 55.49 | 56.36 | 1,872,232 | +0.02(+0.04%) |
Aug 24, 2004 | 56.55 | 56.62 | 55.90 | 56.34 | 906,475 | +0.14(+0.24%) |
Aug 23, 2004 | 56.67 | 56.91 | 56.19 | 56.20 | 1,101,828 | -0.45(-0.79%) |
Aug 20, 2004 | 55.97 | 56.83 | 55.93 | 56.65 | 1,812,451 | +0.72(+1.29%) |
Aug 19, 2004 | 55.97 | 56.33 | 55.75 | 55.93 | 1,503,539 | -0.11(-0.20%) |
Aug 18, 2004 | 55.65 | 56.09 | 55.31 | 56.04 | 1,667,000 | +0.38(+0.69%) |
Aug 17, 2004 | 55.97 | 56.66 | 55.48 | 55.66 | 2,179,394 | +0.07(+0.13%) |
Aug 16, 2004 | 54.23 | 55.86 | 54.23 | 55.59 | 2,249,555 | +1.20(+2.21%) |
Aug 13, 2004 | 53.72 | 54.53 | 53.72 | 54.39 | 1,949,023 | +0.66(+1.24%) |
Aug 12, 2004 | 53.69 | 53.86 | 53.40 | 53.72 | 1,979,163 | -0.13(-0.24%) |
Aug 11, 2004 | 53.80 | 53.93 | 53.13 | 53.85 | 2,641,636 | -0.72(-1.32%) |
Aug 10, 2004 | 53.19 | 54.57 | 53.02 | 54.57 | 2,036,819 | +2.01(+3.83%) |
Aug 09, 2004 | 52.89 | 53.04 | 52.38 | 52.56 | 1,477,650 | -0.18(-0.33%) |
Aug 06, 2004 | 53.15 | 53.50 | 52.41 | 52.73 | 2,880,261 | -0.78(-1.46%) |
Aug 05, 2004 | 54.77 | 54.77 | 53.52 | 53.52 | 1,597,463 | -1.26(-2.29%) |
Aug 04, 2004 | 54.80 | 55.24 | 54.31 | 54.77 | 1,109,957 | -0.34(-0.61%) |
Aug 03, 2004 | 55.46 | 55.97 | 55.08 | 55.11 | 1,652,742 | -0.48(-0.86%) |
Aug 02, 2004 | 54.87 | 55.75 | 54.64 | 55.59 | 1,406,363 | +0.16(+0.29%) |
Jul 30, 2004 | 55.20 | 55.43 | 54.76 | 55.43 | 1,290,552 | +0.27(+0.49%) |
Jul 29, 2004 | 54.61 | 55.51 | 54.40 | 55.16 | 1,437,129 | +0.94(+1.74%) |
Jul 28, 2004 | 54.60 | 55.42 | 53.85 | 54.21 | 1,845,343 | -0.59(-1.08%) |
Jul 27, 2004 | 54.69 | 54.95 | 54.08 | 54.80 | 1,861,727 | +0.23(+0.42%) |
Jul 26, 2004 | 54.72 | 54.93 | 54.20 | 54.57 | 1,586,832 | +0.22(+0.41%) |
Jul 23, 2004 | 55.20 | 55.54 | 54.06 | 54.35 | 2,411,515 | -1.06(-1.92%) |
Jul 22, 2004 | 52.78 | 55.60 | 52.78 | 55.41 | 5,698,366 | +2.64(+5.00%) |
Jul 21, 2004 | 53.16 | 53.67 | 52.72 | 52.77 | 2,711,923 | -0.25(-0.47%) |
Jul 20, 2004 | 52.25 | 53.17 | 52.19 | 53.02 | 2,430,025 | +0.89(+1.70%) |
Jul 19, 2004 | 52.77 | 52.77 | 51.92 | 52.13 | 3,295,104 | -0.66(-1.24%) |
Jul 16, 2004 | 53.12 | 53.51 | 52.70 | 52.79 | 1,469,396 | -0.08(-0.15%) |
Jul 15, 2004 | 52.92 | 53.26 | 52.67 | 52.87 | 1,205,382 | -0.05(-0.09%) |
Jul 14, 2004 | 52.77 | 53.64 | 52.54 | 52.92 | 1,405,612 | -0.18(-0.35%) |
Jul 13, 2004 | 53.36 | 53.52 | 52.93 | 53.10 | 1,316,566 | -0.34(-0.64%) |
Jul 12, 2004 | 53.10 | 53.90 | 52.99 | 53.44 | 1,654,243 | +0.34(+0.65%) |
Jul 09, 2004 | 54.13 | 54.21 | 52.83 | 53.10 | 2,512,443 | -0.91(-1.69%) |
Jul 08, 2004 | 54.77 | 54.77 | 53.87 | 54.01 | 1,541,183 | -0.74(-1.34%) |
Jul 07, 2004 | 54.36 | 55.17 | 54.36 | 54.75 | 1,569,448 | +0.50(+0.91%) |
Jul 06, 2004 | 54.44 | 54.76 | 53.87 | 54.25 | 1,274,168 | -0.19(-0.35%) |
Jul 02, 2004 | 54.86 | 54.98 | 54.28 | 54.44 | 1,273,043 | -0.42(-0.76%) |
Jul 01, 2004 | 55.13 | 55.35 | 54.43 | 54.86 | 1,716,901 | +0.18(+0.34%) |
Jun 30, 2004 | 54.48 | 54.99 | 54.22 | 54.68 | 1,730,908 | +0.20(+0.37%) |
Jun 29, 2004 | 55.01 | 55.02 | 54.09 | 54.48 | 2,330,223 | -0.72(-1.30%) |
Jun 28, 2004 | 56.21 | 56.51 | 55.09 | 55.20 | 3,226,318 | -0.98(-1.75%) |
Jun 25, 2004 | 55.97 | 56.55 | 55.82 | 56.18 | 1,793,066 | +0.06(+0.11%) |
Jun 24, 2004 | 56.39 | 56.68 | 55.91 | 56.11 | 1,587,083 | -0.39(-0.69%) |
Jun 23, 2004 | 56.55 | 56.65 | 55.67 | 56.51 | 2,372,995 | -0.04(-0.07%) |
Jun 22, 2004 | 56.29 | 56.72 | 55.51 | 56.55 | 2,343,480 | -0.13(-0.23%) |
Jun 21, 2004 | 57.14 | 57.37 | 56.67 | 56.67 | 1,183,871 | -0.40(-0.70%) |
Jun 18, 2004 | 56.97 | 57.81 | 56.89 | 57.07 | 2,704,544 | -0.48(-0.83%) |
Jun 17, 2004 | 56.77 | 57.67 | 56.59 | 57.55 | 2,362,990 | +0.60(+1.05%) |
Jun 16, 2004 | 56.59 | 57.08 | 56.55 | 56.95 | 1,355,711 | +0.36(+0.64%) |
Jun 15, 2004 | 56.57 | 56.95 | 56.35 | 56.59 | 2,334,850 | +0.42(+0.75%) |
Jun 14, 2004 | 55.90 | 56.53 | 55.63 | 56.17 | 2,079,716 | +0.07(+0.13%) |
Jun 10, 2004 | 56.29 | 56.59 | 55.65 | 56.10 | 1,997,423 | -0.52(-0.92%) |
Jun 09, 2004 | 57.12 | 57.43 | 56.29 | 56.62 | 1,813,576 | -0.50(-0.88%) |
Jun 08, 2004 | 56.93 | 57.44 | 56.79 | 57.12 | 1,630,730 | -0.34(-0.58%) |
Jun 07, 2004 | 56.09 | 57.53 | 56.09 | 57.46 | 1,978,913 | +1.60(+2.86%) |
Jun 04, 2004 | 55.25 | 56.09 | 55.12 | 55.86 | 1,731,909 | +1.24(+2.27%) |
Jun 03, 2004 | 55.23 | 55.39 | 54.52 | 54.62 | 1,587,083 | -1.09(-1.95%) |
Jun 02, 2004 | 55.81 | 56.13 | 55.00 | 55.71 | 1,388,478 | +0.23(+0.42%) |
Jun 01, 2004 | 55.81 | 55.85 | 54.80 | 55.47 | 2,048,825 | -0.54(-0.97%) |
May 28, 2004 | 56.01 | 56.33 | 55.81 | 56.02 | 1,223,517 | +0.06(+0.10%) |
May 27, 2004 | 55.29 | 56.23 | 55.29 | 55.96 | 2,741,188 | +0.78(+1.41%) |
May 26, 2004 | 55.33 | 55.76 | 54.93 | 55.19 | 1,752,544 | -0.18(-0.33%) |
May 25, 2004 | 53.82 | 55.52 | 53.40 | 55.37 | 3,426,423 | +1.52(+2.82%) |
May 24, 2004 | 54.05 | 54.09 | 53.27 | 53.85 | 1,821,956 | +0.14(+0.27%) |
May 21, 2004 | 53.65 | 54.09 | 53.52 | 53.71 | 1,741,539 | +0.23(+0.43%) |
May 20, 2004 | 52.84 | 53.76 | 52.78 | 53.48 | 2,149,128 | +0.70(+1.33%) |
May 19, 2004 | 53.07 | 54.14 | 52.71 | 52.77 | 2,893,143 | +0.23(+0.44%) |
May 18, 2004 | 51.90 | 52.61 | 51.86 | 52.54 | 2,127,491 | +0.84(+1.62%) |
May 17, 2004 | 51.81 | 52.05 | 51.51 | 51.70 | 2,119,112 | -0.94(-1.79%) |
May 14, 2004 | 52.50 | 53.09 | 52.28 | 52.64 | 1,897,370 | +0.22(+0.41%) |
May 13, 2004 | 51.57 | 52.89 | 51.37 | 52.43 | 3,927,061 | +0.78(+1.52%) |
May 12, 2004 | 51.25 | 51.78 | 50.81 | 51.64 | 4,257,609 | +0.95(+1.88%) |
May 11, 2004 | 49.85 | 50.88 | 49.70 | 50.69 | 3,855,773 | +1.41(+2.86%) |
May 10, 2004 | 50.85 | 50.97 | 48.89 | 49.29 | 5,853,572 | -1.86(-3.63%) |
May 07, 2004 | 52.29 | 52.81 | 50.97 | 51.14 | 4,810,400 | -2.02(-3.79%) |
May 06, 2004 | 53.28 | 53.38 | 52.62 | 53.16 | 2,723,554 | -0.39(-0.73%) |
May 05, 2004 | 53.42 | 54.27 | 53.29 | 53.55 | 2,373,620 | +0.13(+0.24%) |
May 04, 2004 | 52.52 | 53.93 | 52.44 | 53.42 | 2,952,299 | +0.95(+1.81%) |
May 03, 2004 | 52.29 | 52.88 | 51.57 | 52.47 | 2,773,080 | +0.07(+0.14%) |
Apr 30, 2004 | 52.97 | 53.23 | 52.00 | 52.40 | 1,739,162 | -0.43(-0.82%) |
Apr 29, 2004 | 53.29 | 54.17 | 52.48 | 52.83 | 2,758,197 | -0.26(-0.50%) |
Apr 28, 2004 | 54.58 | 54.59 | 52.89 | 53.09 | 3,293,353 | -1.62(-2.97%) |
Apr 27, 2004 | 54.29 | 55.85 | 54.29 | 54.72 | 3,052,977 | +0.60(+1.11%) |
Apr 26, 2004 | 55.17 | 55.25 | 53.74 | 54.12 | 4,354,285 | -0.94(-1.70%) |
Apr 23, 2004 | 56.37 | 56.43 | 54.93 | 55.05 | 3,955,201 | -1.44(-2.55%) |
Apr 22, 2004 | 56.62 | 57.29 | 54.61 | 56.49 | 9,557,517 | -0.62(-1.09%) |
Apr 21, 2004 | 57.55 | 57.55 | 55.43 | 57.11 | 4,079,516 | -0.44(-0.76%) |
Apr 20, 2004 | 58.98 | 59.48 | 57.52 | 57.55 | 2,427,524 | -1.43(-2.43%) |
Apr 19, 2004 | 58.95 | 58.98 | 58.13 | 58.98 | 2,533,705 | +0.04(+0.07%) |
Apr 16, 2004 | 57.61 | 58.95 | 56.94 | 58.95 | 3,570,999 | +1.59(+2.77%) |
Apr 15, 2004 | 58.57 | 58.60 | 56.77 | 57.35 | 4,489,981 | -1.14(-1.94%) |
Apr 14, 2004 | 59.77 | 59.85 | 57.92 | 58.49 | 2,956,802 | -1.56(-2.60%) |
Apr 13, 2004 | 61.89 | 61.90 | 59.66 | 60.05 | 2,716,175 | -1.93(-3.12%) |
Apr 12, 2004 | 61.05 | 62.10 | 61.02 | 61.98 | 2,621,125 | +1.69(+2.80%) |
Apr 08, 2004 | 60.66 | 61.23 | 59.94 | 60.30 | 1,539,558 | -0.36(-0.59%) |
Apr 07, 2004 | 61.41 | 61.41 | 60.06 | 60.66 | 1,681,257 | -0.77(-1.25%) |
Apr 06, 2004 | 60.61 | 61.69 | 60.37 | 61.42 | 1,947,022 | +0.50(+0.81%) |
Apr 05, 2004 | 59.97 | 61.14 | 59.65 | 60.93 | 3,155,781 | +0.97(+1.61%) |
Apr 02, 2004 | 61.81 | 61.82 | 59.37 | 59.96 | 3,006,453 | -0.81(-1.33%) |
Apr 01, 2004 | 61.58 | 61.72 | 60.01 | 60.77 | 2,052,952 | +0.46(+0.76%) |
Mar 31, 2004 | 60.89 | 61.01 | 60.12 | 60.31 | 2,422,521 | -0.28(-0.46%) |
Mar 30, 2004 | 59.72 | 61.34 | 59.42 | 60.59 | 4,010,480 | +0.87(+1.46%) |
Mar 29, 2004 | 59.11 | 59.97 | 58.93 | 59.72 | 1,818,079 | +0.83(+1.41%) |
Mar 26, 2004 | 57.70 | 59.46 | 57.51 | 58.89 | 2,450,036 | +1.16(+2.01%) |
Mar 25, 2004 | 57.59 | 57.95 | 57.09 | 57.73 | 2,630,380 | +0.57(+0.99%) |
Mar 24, 2004 | 57.17 | 57.45 | 55.97 | 57.16 | 3,927,186 | -0.21(-0.36%) |
Mar 23, 2004 | 57.57 | 57.92 | 57.07 | 57.37 | 1,993,171 | +0.04(+0.07%) |
Mar 22, 2004 | 57.85 | 57.85 | 56.53 | 57.33 | 2,767,077 | -0.56(-0.97%) |
Mar 19, 2004 | 58.69 | 59.36 | 57.73 | 57.89 | 2,318,091 | -1.14(-1.94%) |
Mar 18, 2004 | 57.97 | 59.30 | 57.95 | 59.03 | 2,181,895 | +0.39(+0.67%) |
Mar 17, 2004 | 58.33 | 58.95 | 57.87 | 58.64 | 1,989,669 | +0.49(+0.84%) |
Mar 16, 2004 | 58.57 | 58.61 | 57.74 | 58.15 | 2,616,248 | -0.03(-0.05%) |
Mar 15, 2004 | 58.77 | 58.77 | 57.98 | 58.19 | 2,488,431 | -0.58(-0.99%) |
Mar 12, 2004 | 57.65 | 58.90 | 57.64 | 58.77 | 2,193,276 | +1.31(+2.28%) |
Mar 11, 2004 | 58.97 | 58.98 | 57.38 | 57.46 | 3,371,894 | -1.58(-2.68%) |
Mar 10, 2004 | 59.85 | 60.06 | 58.97 | 59.04 | 5,776,782 | +0.82(+1.41%) |
Mar 09, 2004 | 59.50 | 59.84 | 57.97 | 58.22 | 3,360,013 | -1.28(-2.15%) |
Mar 08, 2004 | 59.43 | 59.97 | 58.21 | 59.50 | 3,882,412 | +0.50(+0.85%) |
Mar 05, 2004 | 58.17 | 59.17 | 57.78 | 58.99 | 2,738,812 | +0.30(+0.52%) |
Mar 04, 2004 | 58.01 | 58.75 | 56.98 | 58.69 | 2,811,225 | +1.68(+2.95%) |
Mar 03, 2004 | 56.51 | 57.09 | 56.45 | 57.01 | 1,813,576 | +0.24(+0.42%) |
Mar 02, 2004 | 56.77 | 57.25 | 56.59 | 56.77 | 1,940,393 | -0.18(-0.31%) |
Mar 01, 2004 | 56.81 | 57.09 | 56.44 | 56.95 | 1,697,140 | +0.40(+0.71%) |
Feb 27, 2004 | 55.83 | 57.07 | 55.83 | 56.55 | 2,153,505 | -0.22(-0.39%) |
Feb 26, 2004 | 56.41 | 57.27 | 55.97 | 56.77 | 2,391,755 | +0.18(+0.32%) |
Feb 25, 2004 | 55.01 | 56.73 | 54.92 | 56.59 | 2,554,966 | +1.69(+3.07%) |
Feb 24, 2004 | 55.85 | 55.85 | 54.40 | 54.90 | 3,270,716 | -1.06(-1.90%) |
Feb 23, 2004 | 56.97 | 56.97 | 55.77 | 55.96 | 2,337,727 | -0.90(-1.59%) |
Feb 20, 2004 | 57.77 | 57.80 | 56.34 | 56.87 | 2,526,201 | -0.90(-1.56%) |
Feb 19, 2004 | 57.65 | 58.17 | 57.50 | 57.77 | 1,878,986 | +0.48(+0.84%) |
Feb 18, 2004 | 57.55 | 57.75 | 57.09 | 57.29 | 1,253,407 | -0.37(-0.64%) |
Feb 17, 2004 | 58.77 | 58.77 | 56.89 | 57.66 | 3,342,504 | -0.75(-1.29%) |
Feb 13, 2004 | 58.75 | 58.83 | 57.83 | 58.41 | 1,583,080 | -0.36(-0.61%) |
Feb 12, 2004 | 59.01 | 59.33 | 58.59 | 58.77 | 1,701,893 | -0.56(-0.94%) |
Feb 11, 2004 | 58.25 | 59.56 | 57.40 | 59.33 | 3,042,221 | +1.70(+2.94%) |
Feb 10, 2004 | 57.83 | 57.99 | 57.29 | 57.63 | 1,345,331 | -0.20(-0.35%) |
Feb 09, 2004 | 58.37 | 58.97 | 57.77 | 57.83 | 2,208,534 | +0.55(+0.96%) |
Feb 06, 2004 | 55.53 | 57.45 | 55.46 | 57.28 | 1,699,517 | +1.59(+2.86%) |
Feb 05, 2004 | 56.43 | 56.60 | 55.23 | 55.69 | 2,279,696 | -0.74(-1.30%) |
Feb 04, 2004 | 56.37 | 56.99 | 56.19 | 56.43 | 1,542,684 | -0.94(-1.64%) |
Feb 03, 2004 | 57.09 | 57.53 | 56.97 | 57.37 | 1,978,788 | +0.22(+0.38%) |
Feb 02, 2004 | 56.73 | 57.81 | 56.57 | 57.15 | 2,130,243 | +0.32(+0.56%) |
Jan 30, 2004 | 56.29 | 57.38 | 55.99 | 56.83 | 2,840,365 | +1.18(+2.13%) |
Jan 29, 2004 | 56.21 | 56.27 | 55.24 | 55.65 | 3,302,733 | -0.64(-1.14%) |
Jan 28, 2004 | 58.39 | 58.50 | 55.89 | 56.29 | 3,389,779 | -2.25(-3.84%) |
Jan 27, 2004 | 58.77 | 58.85 | 58.07 | 58.54 | 2,978,438 | -0.35(-0.60%) |
Jan 26, 2004 | 58.17 | 58.97 | 57.48 | 58.89 | 5,033,642 | -0.33(-0.55%) |
Jan 23, 2004 | 58.85 | 59.41 | 58.66 | 59.22 | 4,016,358 | -0.07(-0.12%) |
Jan 22, 2004 | 56.64 | 59.33 | 56.64 | 59.29 | 8,239,074 | +3.44(+6.16%) |
Jan 21, 2004 | 54.49 | 56.01 | 54.27 | 55.85 | 5,780,409 | +1.56(+2.87%) |
Jan 20, 2004 | 54.37 | 55.77 | 53.80 | 54.29 | 6,637,859 | +0.50(+0.94%) |
Jan 16, 2004 | 53.65 | 53.97 | 53.46 | 53.79 | 3,756,346 | +0.14(+0.25%) |
Jan 15, 2004 | 51.97 | 54.09 | 51.96 | 53.65 | 7,214,787 | +1.85(+3.57%) |
Jan 14, 2004 | 51.43 | 51.84 | 50.89 | 51.80 | 1,962,029 | +0.38(+0.73%) |
Jan 13, 2004 | 51.29 | 51.70 | 50.74 | 51.43 | 2,462,042 | +0.09(+0.17%) |
Jan 12, 2004 | 51.39 | 51.76 | 51.15 | 51.34 | 3,611,145 | +0.15(+0.30%) |
Jan 09, 2004 | 51.71 | 51.71 | 51.10 | 51.19 | 3,071,487 | -0.65(-1.25%) |
Jan 08, 2004 | 51.17 | 51.94 | 50.92 | 51.84 | 4,595,537 | +0.74(+1.44%) |
Jan 07, 2004 | 50.88 | 51.13 | 50.57 | 51.10 | 3,039,345 | +0.16(+0.31%) |
Jan 06, 2004 | 49.93 | 51.06 | 49.67 | 50.94 | 4,174,816 | +0.97(+1.94%) |
Jan 05, 2004 | 49.25 | 50.39 | 48.97 | 49.97 | 3,727,331 | +1.82(+3.77%) |
Jan 02, 2004 | 49.04 | 49.25 | 48.01 | 48.16 | 1,681,882 | -0.85(-1.73%) |
Dec 31, 2003 | 48.75 | 49.17 | 48.55 | 49.01 | 1,229,020 | +0.17(+0.34%) |
Dec 30, 2003 | 49.09 | 49.21 | 48.65 | 48.84 | 1,234,272 | -0.34(-0.68%) |
Dec 29, 2003 | 48.45 | 49.34 | 48.45 | 49.17 | 1,659,996 | +0.86(+1.77%) |
Dec 26, 2003 | 48.52 | 48.62 | 48.13 | 48.32 | 350,559 | -0.18(-0.36%) |
Dec 24, 2003 | 48.25 | 48.76 | 48.06 | 48.49 | 497,135 | -0.02(-0.03%) |
Dec 23, 2003 | 48.53 | 48.53 | 48.05 | 48.51 | 1,328,322 | +0.12(+0.25%) |
Dec 22, 2003 | 47.74 | 48.44 | 47.74 | 48.39 | 2,805,597 | +0.65(+1.36%) |
Dec 19, 2003 | 47.41 | 47.89 | 47.06 | 47.74 | 3,165,661 | +0.34(+0.71%) |
Dec 18, 2003 | 45.21 | 47.48 | 45.99 | 47.41 | 4,294,879 | +2.20(+4.86%) |
Dec 17, 2003 | 45.18 | 45.38 | 44.81 | 45.21 | 1,540,183 | +0.03(+0.07%) |
Dec 16, 2003 | 44.34 | 45.26 | 44.34 | 45.18 | 2,571,850 | +0.83(+1.88%) |
Dec 15, 2003 | 44.98 | 45.78 | 44.24 | 44.34 | 3,097,125 | -0.63(-1.40%) |
Dec 12, 2003 | 45.08 | 45.08 | 44.70 | 44.98 | 1,650,116 | +0.21(+0.46%) |
Dec 11, 2003 | 44.42 | 45.18 | 44.40 | 44.77 | 3,730,583 | +0.55(+1.25%) |
Dec 10, 2003 | 45.72 | 45.85 | 44.10 | 44.22 | 4,632,056 | -1.90(-4.13%) |
Dec 09, 2003 | 47.34 | 47.34 | 46.11 | 46.12 | 2,359,863 | -1.12(-2.37%) |
Dec 08, 2003 | 47.30 | 47.65 | 46.89 | 47.24 | 1,589,584 | -0.06(-0.14%) |
Dec 05, 2003 | 47.50 | 47.50 | 47.18 | 47.30 | 1,299,932 | -0.75(-1.56%) |
Dec 04, 2003 | 48.25 | 48.29 | 47.79 | 48.05 | 1,413,116 | -0.20(-0.41%) |
Dec 03, 2003 | 47.85 | 48.78 | 47.73 | 48.25 | 2,381,750 | +0.65(+1.36%) |
Dec 02, 2003 | 48.11 | 48.13 | 47.58 | 47.61 | 2,051,076 | -0.53(-1.10%) |
Dec 01, 2003 | 47.98 | 48.25 | 47.77 | 48.13 | 2,010,430 | +0.38(+0.80%) |
Nov 28, 2003 | 47.66 | 47.85 | 47.28 | 47.75 | 746,141 | -0.01(-0.02%) |
Nov 26, 2003 | 47.10 | 47.76 | 46.82 | 47.76 | 1,977,663 | +0.83(+1.77%) |
Nov 25, 2003 | 46.98 | 47.66 | 46.92 | 46.93 | 2,009,930 | +0.09(+0.19%) |
Nov 24, 2003 | 45.43 | 46.98 | 45.42 | 46.84 | 2,908,026 | +1.66(+3.68%) |
Nov 21, 2003 | 45.59 | 46.06 | 45.18 | 45.18 | 2,343,980 | -0.42(-0.91%) |
Nov 20, 2003 | 46.26 | 46.58 | 45.58 | 45.59 | 2,035,568 | -0.82(-1.76%) |
Nov 19, 2003 | 46.02 | 46.46 | 45.22 | 46.41 | 2,396,508 | +0.31(+0.68%) |
Nov 18, 2003 | 46.74 | 46.75 | 45.99 | 46.10 | 1,957,277 | -0.24(-0.52%) |
Nov 17, 2003 | 45.86 | 47.06 | 45.76 | 46.34 | 3,187,798 | -0.72(-1.53%) |
Nov 14, 2003 | 48.01 | 48.33 | 47.06 | 47.06 | 1,935,515 | -0.98(-2.03%) |
Nov 13, 2003 | 48.32 | 48.32 | 47.85 | 48.03 | 2,304,209 | -0.28(-0.58%) |
Nov 12, 2003 | 47.62 | 48.37 | 47.58 | 48.31 | 1,955,651 | +0.76(+1.60%) |
Nov 11, 2003 | 47.40 | 48.01 | 47.55 | 47.55 | 2,612,746 | +0.15(+0.32%) |
Nov 10, 2003 | 47.85 | 48.11 | 47.28 | 47.40 | 2,756,697 | -0.58(-1.20%) |
Nov 07, 2003 | 48.85 | 49.10 | 47.97 | 47.97 | 2,443,657 | -0.76(-1.56%) |
Nov 06, 2003 | 49.00 | 49.01 | 48.02 | 48.73 | 2,643,762 | -0.26(-0.54%) |
Nov 05, 2003 | 49.33 | 49.33 | 48.56 | 49.00 | 2,240,426 | -0.34(-0.68%) |
Nov 04, 2003 | 48.95 | 49.53 | 48.95 | 49.33 | 3,023,837 | -0.09(-0.18%) |
Nov 03, 2003 | 48.61 | 49.52 | 48.37 | 49.42 | 3,813,836 | +0.81(+1.66%) |
Oct 31, 2003 | 47.85 | 49.09 | 47.74 | 48.61 | 4,713,724 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.49 | 47.57 | 47.95 | 8,537,231 | -2.73(-5.38%) |
Oct 29, 2003 | 51.27 | 51.27 | 50.48 | 50.68 | 3,817,503 | -0.59(-1.15%) |
Oct 28, 2003 | 49.89 | 51.14 | 49.37 | 51.27 | 4,092,022 | +1.90(+3.85%) |
Oct 27, 2003 | 49.65 | 50.25 | 49.13 | 49.37 | 2,005,302 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.54 | 2,857,875 | -0.42(-0.83%) |
Oct 23, 2003 | 47.97 | 50.69 | 47.97 | 49.96 | 5,916,855 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.05 | 3,497,085 | -1.34(-2.72%) |
Oct 21, 2003 | 48.90 | 49.45 | 48.82 | 49.40 | 2,889,891 | +0.58(+1.18%) |
Oct 20, 2003 | 48.37 | 48.89 | 48.29 | 48.82 | 2,116,486 | +0.45(+0.93%) |
Oct 17, 2003 | 49.02 | 49.45 | 48.21 | 48.37 | 1,983,791 | -0.65(-1.32%) |
Oct 16, 2003 | 48.49 | 49.12 | 48.38 | 49.02 | 2,897,145 | +0.05(+0.10%) |
Oct 15, 2003 | 49.67 | 49.77 | 48.73 | 48.97 | 2,607,994 | -0.88(-1.76%) |
Oct 14, 2003 | 50.37 | 49.96 | 49.37 | 49.85 | 3,455,814 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.65 | 49.57 | 50.37 | 1,973,410 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,923 | -1.04(-2.05%) |
Oct 09, 2003 | 48.62 | 50.77 | 48.62 | 50.60 | 4,635,308 | +1.97(+4.06%) |
Oct 08, 2003 | 48.43 | 49.17 | 48.09 | 48.62 | 3,106,130 | +0.19(+0.40%) |
Oct 07, 2003 | 48.26 | 48.53 | 47.77 | 48.43 | 3,326,871 | +0.17(+0.35%) |
Oct 06, 2003 | 47.73 | 48.37 | 47.73 | 48.26 | 2,375,246 | +0.53(+1.11%) |
Oct 03, 2003 | 48.13 | 48.57 | 47.62 | 47.73 | 3,104,254 | +0.35(+0.74%) |
Oct 02, 2003 | 47.03 | 47.50 | 46.95 | 47.38 | 2,398,509 | +0.52(+1.11%) |
Oct 01, 2003 | 45.61 | 46.90 | 45.59 | 46.86 | 2,551,964 | +1.26(+2.75%) |
Sep 30, 2003 | 45.82 | 46.35 | 45.04 | 45.61 | 2,837,489 | -0.58(-1.25%) |
Sep 29, 2003 | 44.98 | 46.22 | 44.93 | 46.18 | 2,784,711 | +1.20(+2.67%) |
Sep 26, 2003 | 45.94 | 46.06 | 44.88 | 44.98 | 3,209,434 | -0.96(-2.09%) |
Sep 25, 2003 | 46.76 | 47.15 | 46.12 | 45.94 | 3,028,589 | -0.81(-1.73%) |
Sep 24, 2003 | 47.93 | 48.08 | 46.64 | 46.75 | 3,652,417 | -1.38(-2.87%) |
Sep 23, 2003 | 48.29 | 48.44 | 47.90 | 48.13 | 3,832,386 | -0.29(-0.59%) |
Sep 22, 2003 | 49.25 | 49.07 | 48.17 | 48.42 | 2,933,039 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.49 | 48.29 | 49.25 | 3,131,768 | +0.04(+0.08%) |
Sep 18, 2003 | 48.65 | 49.43 | 48.04 | 49.21 | 3,896,170 | +0.56(+1.15%) |
Sep 17, 2003 | 47.96 | 49.21 | 47.87 | 48.65 | 3,815,752 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.05 | 47.10 | 47.97 | 3,187,798 | +0.73(+1.54%) |
Sep 15, 2003 | 46.98 | 47.53 | 46.92 | 47.25 | 2,733,059 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.91 | 3,018,709 | +0.34(+0.74%) |
Sep 11, 2003 | 47.10 | 47.34 | 46.40 | 46.57 | 4,036,118 | -0.54(-1.14%) |
Sep 10, 2003 | 46.19 | 48.14 | 45.90 | 47.10 | 11,944,144 | +2.29(+5.10%) |
Sep 09, 2003 | 44.15 | 45.02 | 43.48 | 44.82 | 3,634,782 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.34 | 43.58 | 44.30 | 2,701,167 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.50 | 42.73 | 43.11 | 3,172,040 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.60 | 42.99 | 3,564,871 | -0.31(-0.72%) |
Sep 03, 2003 | 44.42 | 44.62 | 43.10 | 43.30 | 4,453,462 | -1.13(-2.54%) |