Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 50.11 | 50.66 | 50.07 | 50.47 | 6,053,234 | +0.17(+0.35%) |
Jul 29, 2004 | 49.99 | 50.55 | 49.98 | 50.29 | 7,302,010 | +0.53(+1.07%) |
Jul 28, 2004 | 49.78 | 50.01 | 49.20 | 49.76 | 11,328,701 | -0.02(-0.03%) |
Jul 27, 2004 | 49.61 | 50.02 | 49.53 | 49.78 | 7,071,164 | +0.46(+0.93%) |
Jul 26, 2004 | 49.18 | 49.60 | 48.98 | 49.32 | 7,794,067 | +0.14(+0.28%) |
Jul 23, 2004 | 49.67 | 49.88 | 48.98 | 49.18 | 7,435,031 | -0.70(-1.41%) |
Jul 22, 2004 | 49.27 | 50.08 | 49.08 | 49.88 | 10,304,560 | +0.44(+0.89%) |
Jul 21, 2004 | 50.28 | 50.49 | 49.44 | 49.44 | 9,547,841 | -0.61(-1.23%) |
Jul 20, 2004 | 49.63 | 50.13 | 49.44 | 50.05 | 9,750,219 | +0.61(+1.24%) |
Jul 19, 2004 | 48.98 | 49.76 | 48.92 | 49.44 | 11,380,115 | +0.59(+1.21%) |
Jul 16, 2004 | 49.88 | 50.12 | 48.85 | 48.85 | 18,014,606 | +0.15(+0.31%) |
Jul 15, 2004 | 48.76 | 49.05 | 48.46 | 48.70 | 12,226,378 | -0.06(-0.13%) |
Jul 14, 2004 | 49.17 | 49.41 | 48.56 | 48.76 | 10,867,009 | -0.65(-1.31%) |
Jul 13, 2004 | 49.79 | 49.90 | 49.38 | 49.41 | 10,353,558 | +0.67(+1.37%) |
Jul 12, 2004 | 48.69 | 49.41 | 48.35 | 48.74 | 10,367,706 | +0.12(+0.25%) |
Jul 09, 2004 | 48.92 | 48.98 | 48.40 | 48.62 | 11,378,735 | +0.14(+0.29%) |
Jul 08, 2004 | 49.27 | 49.27 | 48.44 | 48.48 | 12,989,825 | -0.99(-1.99%) |
Jul 07, 2004 | 49.44 | 49.81 | 49.30 | 49.47 | 9,795,077 | -0.20(-0.41%) |
Jul 06, 2004 | 50.14 | 50.27 | 49.34 | 49.67 | 11,055,930 | -0.78(-1.54%) |
Jul 02, 2004 | 50.69 | 50.74 | 50.19 | 50.45 | 4,959,390 | -0.27(-0.53%) |
Jul 01, 2004 | 51.17 | 51.26 | 50.18 | 50.72 | 8,788,534 | -0.38(-0.74%) |
Jun 30, 2004 | 51.18 | 51.30 | 50.83 | 51.09 | 8,150,343 | -0.08(-0.16%) |
Jun 29, 2004 | 51.21 | 51.29 | 50.95 | 51.17 | 7,582,372 | -0.24(-0.47%) |
Jun 28, 2004 | 52.00 | 52.11 | 51.21 | 51.42 | 7,631,371 | -0.49(-0.94%) |
Jun 25, 2004 | 52.14 | 52.30 | 51.55 | 51.90 | 9,669,820 | -0.26(-0.49%) |
Jun 24, 2004 | 52.33 | 52.70 | 52.07 | 52.16 | 7,020,958 | -0.46(-0.88%) |
Jun 23, 2004 | 52.22 | 52.65 | 52.07 | 52.62 | 7,513,188 | +0.45(+0.86%) |
Jun 22, 2004 | 51.75 | 52.30 | 51.66 | 52.18 | 7,158,810 | +0.31(+0.59%) |
Jun 21, 2004 | 52.40 | 52.41 | 51.76 | 51.87 | 6,631,039 | -0.33(-0.63%) |
Jun 18, 2004 | 52.28 | 52.63 | 52.11 | 52.20 | 11,164,107 | -0.22(-0.42%) |
Jun 17, 2004 | 52.45 | 52.49 | 52.21 | 52.42 | 7,212,122 | +0.03(+0.07%) |
Jun 16, 2004 | 52.31 | 52.70 | 52.22 | 52.38 | 5,427,293 | -0.09(-0.18%) |
Jun 15, 2004 | 52.45 | 52.87 | 52.30 | 52.48 | 7,778,195 | +0.27(+0.52%) |
Jun 14, 2004 | 52.19 | 52.50 | 51.94 | 52.21 | 7,110,674 | -0.23(-0.43%) |
Jun 10, 2004 | 52.30 | 52.60 | 52.10 | 52.43 | 5,984,567 | +0.21(+0.41%) |
Jun 09, 2004 | 52.11 | 52.48 | 52.05 | 52.22 | 9,029,214 | +0.03(+0.06%) |
Jun 08, 2004 | 51.38 | 52.45 | 51.24 | 52.19 | 9,317,167 | +0.81(+1.58%) |
Jun 07, 2004 | 51.44 | 51.58 | 51.01 | 51.38 | 7,357,565 | +0.63(+1.23%) |
Jun 04, 2004 | 50.98 | 51.29 | 50.72 | 50.75 | 6,562,027 | +0.12(+0.24%) |
Jun 03, 2004 | 50.92 | 51.06 | 50.63 | 50.63 | 5,195,757 | -0.37(-0.72%) |
Jun 02, 2004 | 51.38 | 51.38 | 50.94 | 50.99 | 6,750,430 | -0.08(-0.16%) |
Jun 01, 2004 | 51.01 | 51.28 | 50.60 | 51.08 | 8,426,910 | -0.27(-0.53%) |
May 28, 2004 | 51.28 | 51.50 | 51.15 | 51.35 | 5,527,534 | +0.00(+0.00%) |
May 27, 2004 | 51.44 | 51.63 | 50.99 | 51.35 | 7,064,436 | +0.14(+0.27%) |
May 26, 2004 | 51.38 | 51.50 | 51.03 | 51.21 | 7,432,961 | -0.20(-0.39%) |
May 25, 2004 | 50.28 | 51.54 | 50.16 | 51.41 | 9,244,360 | +0.93(+1.84%) |
May 24, 2004 | 50.86 | 50.91 | 50.16 | 50.48 | 6,518,377 | -0.02(-0.03%) |
May 21, 2004 | 50.77 | 51.11 | 50.37 | 50.50 | 8,850,817 | -0.17(-0.33%) |
May 20, 2004 | 50.46 | 50.98 | 50.45 | 50.67 | 6,955,569 | +0.21(+0.43%) |
May 19, 2004 | 50.66 | 51.52 | 50.14 | 50.45 | 12,822,126 | +0.57(+1.15%) |
May 18, 2004 | 49.89 | 50.13 | 49.85 | 49.88 | 7,593,242 | +0.31(+0.62%) |
May 17, 2004 | 49.44 | 49.86 | 49.35 | 49.57 | 9,834,242 | -0.51(-1.02%) |
May 14, 2004 | 50.22 | 50.63 | 49.89 | 50.08 | 8,967,793 | -0.45(-0.89%) |
May 13, 2004 | 50.30 | 50.66 | 50.00 | 50.54 | 8,123,428 | +0.22(+0.44%) |
May 12, 2004 | 50.57 | 50.57 | 49.34 | 50.32 | 14,571,585 | -0.19(-0.37%) |
May 11, 2004 | 50.54 | 51.09 | 50.32 | 50.50 | 11,343,884 | +0.14(+0.29%) |
May 10, 2004 | 50.77 | 51.06 | 50.06 | 50.36 | 11,546,435 | -0.76(-1.49%) |
May 07, 2004 | 50.86 | 51.82 | 50.79 | 51.12 | 9,329,417 | -0.10(-0.19%) |
May 06, 2004 | 51.06 | 51.64 | 50.77 | 51.21 | 7,451,767 | -0.35(-0.67%) |
May 05, 2004 | 52.02 | 52.02 | 51.30 | 51.56 | 7,595,312 | -0.02(-0.04%) |
May 04, 2004 | 51.02 | 52.01 | 51.01 | 51.59 | 9,406,021 | +0.57(+1.11%) |
May 03, 2004 | 51.08 | 51.31 | 50.54 | 51.02 | 10,472,777 | -0.09(-0.17%) |
Apr 30, 2004 | 51.59 | 51.70 | 51.01 | 51.10 | 8,660,171 | -0.53(-1.02%) |
Apr 29, 2004 | 52.17 | 52.32 | 51.12 | 51.63 | 13,393,892 | -0.77(-1.47%) |
Apr 28, 2004 | 52.34 | 52.73 | 52.29 | 52.40 | 8,119,288 | -0.41(-0.77%) |
Apr 27, 2004 | 52.54 | 53.32 | 52.49 | 52.81 | 8,226,256 | +0.39(+0.75%) |
Apr 26, 2004 | 52.60 | 53.07 | 52.37 | 52.41 | 7,821,845 | -0.49(-0.93%) |
Apr 23, 2004 | 52.74 | 53.10 | 52.37 | 52.91 | 8,735,567 | +0.31(+0.60%) |
Apr 22, 2004 | 52.45 | 53.04 | 51.99 | 52.59 | 13,781,741 | -0.30(-0.57%) |
Apr 21, 2004 | 52.83 | 52.99 | 52.56 | 52.90 | 7,976,777 | +0.35(+0.67%) |
Apr 20, 2004 | 53.32 | 53.60 | 52.54 | 52.54 | 7,350,146 | -0.75(-1.40%) |
Apr 19, 2004 | 53.27 | 53.50 | 53.15 | 53.29 | 7,176,236 | -0.20(-0.37%) |
Apr 16, 2004 | 53.50 | 53.53 | 52.77 | 53.49 | 19,181,946 | -0.68(-1.25%) |
Apr 15, 2004 | 54.37 | 54.54 | 53.94 | 54.16 | 11,808,336 | -0.14(-0.27%) |
Apr 14, 2004 | 53.38 | 54.40 | 53.38 | 54.31 | 9,172,242 | +0.38(+0.71%) |
Apr 13, 2004 | 54.36 | 54.51 | 53.61 | 53.93 | 8,649,992 | -0.41(-0.75%) |
Apr 12, 2004 | 54.19 | 54.69 | 54.14 | 54.33 | 5,370,186 | +0.36(+0.67%) |
Apr 08, 2004 | 54.48 | 54.71 | 53.64 | 53.97 | 6,673,482 | +0.02(+0.04%) |
Apr 07, 2004 | 54.12 | 54.24 | 53.62 | 53.95 | 7,828,229 | -0.36(-0.66%) |
Apr 06, 2004 | 54.25 | 54.36 | 53.92 | 54.31 | 6,659,852 | -0.28(-0.51%) |
Apr 05, 2004 | 54.45 | 54.70 | 54.20 | 54.59 | 6,790,802 | -0.01(-0.02%) |
Apr 02, 2004 | 54.22 | 54.80 | 54.09 | 54.60 | 10,169,813 | +1.06(+1.98%) |
Apr 01, 2004 | 53.13 | 53.72 | 53.10 | 53.54 | 7,327,200 | +0.31(+0.58%) |
Mar 31, 2004 | 53.36 | 53.46 | 53.04 | 53.23 | 7,959,697 | -0.28(-0.52%) |
Mar 30, 2004 | 53.71 | 53.71 | 52.95 | 53.51 | 9,343,737 | -0.21(-0.39%) |
Mar 29, 2004 | 53.90 | 54.26 | 53.43 | 53.72 | 8,413,107 | -0.05(-0.10%) |
Mar 26, 2004 | 53.55 | 54.05 | 53.42 | 53.77 | 7,587,376 | +0.22(+0.41%) |
Mar 25, 2004 | 53.41 | 53.69 | 53.01 | 53.55 | 9,637,212 | +0.36(+0.68%) |
Mar 24, 2004 | 53.07 | 53.61 | 52.77 | 53.19 | 10,714,837 | +0.26(+0.49%) |
Mar 23, 2004 | 53.09 | 53.42 | 52.56 | 52.93 | 8,739,190 | +0.17(+0.33%) |
Mar 22, 2004 | 52.90 | 53.02 | 52.33 | 52.76 | 10,737,439 | -0.35(-0.65%) |
Mar 19, 2004 | 53.82 | 53.89 | 53.04 | 53.10 | 12,178,414 | -0.71(-1.32%) |
Mar 18, 2004 | 53.93 | 54.01 | 53.27 | 53.82 | 7,945,377 | -0.31(-0.58%) |
Mar 17, 2004 | 53.65 | 54.36 | 53.58 | 54.13 | 8,045,099 | +0.54(+1.02%) |
Mar 16, 2004 | 53.56 | 53.73 | 52.99 | 53.58 | 7,984,024 | +0.37(+0.69%) |
Mar 15, 2004 | 53.67 | 53.72 | 52.67 | 53.22 | 11,254,168 | -0.86(-1.59%) |
Mar 12, 2004 | 53.32 | 54.12 | 53.14 | 54.08 | 10,853,207 | +1.21(+2.29%) |
Mar 11, 2004 | 53.32 | 53.89 | 52.83 | 52.87 | 14,769,996 | -1.07(-1.99%) |
Mar 10, 2004 | 54.70 | 54.91 | 53.72 | 53.94 | 11,277,115 | -0.85(-1.56%) |
Mar 09, 2004 | 54.66 | 55.23 | 54.35 | 54.79 | 11,025,737 | -0.03(-0.06%) |
Mar 08, 2004 | 55.93 | 56.15 | 54.83 | 54.83 | 8,771,798 | -1.08(-1.93%) |
Mar 05, 2004 | 55.61 | 56.21 | 55.39 | 55.90 | 6,851,015 | +0.03(+0.06%) |
Mar 04, 2004 | 55.98 | 56.18 | 55.72 | 55.87 | 6,121,211 | -0.26(-0.46%) |
Mar 03, 2004 | 55.97 | 56.16 | 55.41 | 56.13 | 8,292,681 | +0.01(+0.02%) |
Mar 02, 2004 | 56.57 | 56.57 | 56.00 | 56.12 | 8,585,465 | -0.13(-0.23%) |
Mar 01, 2004 | 55.93 | 56.37 | 55.73 | 56.25 | 7,684,511 | +0.31(+0.56%) |
Feb 27, 2004 | 56.11 | 56.44 | 55.70 | 55.93 | 8,134,815 | -0.17(-0.30%) |
Feb 26, 2004 | 55.80 | 56.37 | 55.79 | 56.10 | 6,842,044 | +0.14(+0.26%) |
Feb 25, 2004 | 55.93 | 56.27 | 55.78 | 55.96 | 5,801,340 | -0.14(-0.26%) |
Feb 24, 2004 | 55.18 | 56.49 | 55.18 | 56.10 | 12,091,459 | +0.48(+0.86%) |
Feb 23, 2004 | 56.45 | 56.52 | 55.33 | 55.62 | 11,437,223 | -0.78(-1.39%) |
Feb 20, 2004 | 57.15 | 57.15 | 56.33 | 56.40 | 9,817,334 | -0.28(-0.50%) |
Feb 19, 2004 | 57.05 | 57.51 | 56.52 | 56.69 | 9,398,084 | -0.36(-0.63%) |
Feb 18, 2004 | 57.56 | 57.83 | 56.89 | 57.05 | 8,333,743 | -0.55(-0.96%) |
Feb 17, 2004 | 57.95 | 57.96 | 57.57 | 57.60 | 6,781,141 | -0.20(-0.34%) |
Feb 13, 2004 | 57.44 | 58.01 | 57.43 | 57.79 | 6,146,228 | +0.24(+0.41%) |
Feb 12, 2004 | 58.00 | 58.13 | 57.55 | 57.55 | 6,230,941 | -0.38(-0.66%) |
Feb 11, 2004 | 57.50 | 58.14 | 57.27 | 57.94 | 9,499,015 | +0.20(+0.35%) |
Feb 10, 2004 | 57.06 | 57.94 | 57.04 | 57.73 | 7,000,427 | +0.38(+0.67%) |
Feb 09, 2004 | 57.56 | 57.64 | 57.15 | 57.35 | 6,456,783 | +0.01(+0.01%) |
Feb 06, 2004 | 57.29 | 57.52 | 56.95 | 57.35 | 9,518,338 | +0.05(+0.08%) |
Feb 05, 2004 | 57.96 | 58.01 | 56.95 | 57.30 | 10,308,701 | -0.77(-1.33%) |
Feb 04, 2004 | 57.60 | 58.21 | 57.55 | 58.07 | 14,471,000 | +0.11(+0.19%) |
Feb 03, 2004 | 57.38 | 57.96 | 57.35 | 57.96 | 9,669,130 | +0.35(+0.61%) |
Feb 02, 2004 | 57.47 | 57.93 | 57.09 | 57.61 | 10,696,894 | +0.09(+0.16%) |
Jan 30, 2004 | 56.81 | 57.57 | 56.71 | 57.51 | 10,589,235 | +0.71(+1.24%) |
Jan 29, 2004 | 56.86 | 57.15 | 55.96 | 56.81 | 11,460,342 | +0.37(+0.65%) |
Jan 28, 2004 | 57.47 | 57.62 | 56.38 | 56.44 | 11,300,234 | -0.82(-1.44%) |
Jan 27, 2004 | 57.61 | 57.77 | 57.21 | 57.27 | 9,222,276 | -0.61(-1.05%) |
Jan 26, 2004 | 56.74 | 57.87 | 56.55 | 57.87 | 10,678,606 | +1.13(+1.99%) |
Jan 23, 2004 | 56.70 | 56.92 | 56.28 | 56.74 | 9,116,342 | +0.23(+0.40%) |
Jan 22, 2004 | 56.71 | 56.89 | 56.41 | 56.52 | 7,542,345 | -0.11(-0.19%) |
Jan 21, 2004 | 56.36 | 56.82 | 56.01 | 56.63 | 11,989,148 | +0.35(+0.62%) |
Jan 20, 2004 | 55.64 | 56.48 | 55.49 | 56.28 | 16,019,634 | +1.03(+1.87%) |
Jan 16, 2004 | 55.06 | 55.27 | 54.89 | 55.25 | 16,048,792 | +0.75(+1.38%) |
Jan 15, 2004 | 55.10 | 55.44 | 54.22 | 54.49 | 34,181,752 | +2.15(+4.11%) |
Jan 14, 2004 | 52.11 | 52.43 | 52.02 | 52.34 | 9,497,979 | +0.35(+0.68%) |
Jan 13, 2004 | 53.01 | 53.04 | 51.59 | 51.99 | 15,256,014 | -1.07(-2.02%) |
Jan 12, 2004 | 52.87 | 53.41 | 52.87 | 53.06 | 8,851,507 | +0.20(+0.37%) |
Jan 09, 2004 | 53.18 | 53.53 | 52.74 | 52.87 | 13,683,226 | -1.06(-1.97%) |
Jan 08, 2004 | 54.03 | 54.03 | 53.34 | 53.93 | 10,662,043 | +0.15(+0.28%) |
Jan 07, 2004 | 53.98 | 54.12 | 53.60 | 53.78 | 8,501,616 | -0.16(-0.30%) |
Jan 06, 2004 | 53.44 | 54.01 | 53.41 | 53.94 | 7,556,838 | +0.01(+0.01%) |
Jan 05, 2004 | 53.32 | 53.96 | 53.32 | 53.93 | 9,103,230 | +0.87(+1.64%) |
Jan 02, 2004 | 53.82 | 53.93 | 52.86 | 53.06 | 9,192,083 | -0.65(-1.22%) |
Dec 31, 2003 | 53.71 | 53.82 | 53.42 | 53.72 | 8,155,346 | +0.03(+0.05%) |
Dec 30, 2003 | 54.06 | 54.19 | 53.53 | 53.69 | 6,907,088 | -0.52(-0.95%) |
Dec 29, 2003 | 53.96 | 54.33 | 53.92 | 54.20 | 6,959,710 | +0.36(+0.67%) |
Dec 26, 2003 | 53.54 | 53.90 | 53.50 | 53.85 | 2,430,092 | +0.37(+0.68%) |
Dec 24, 2003 | 53.79 | 53.79 | 53.43 | 53.48 | 3,037,400 | -0.30(-0.56%) |
Dec 23, 2003 | 53.94 | 54.16 | 53.52 | 53.78 | 6,343,948 | -0.35(-0.64%) |
Dec 22, 2003 | 53.80 | 54.19 | 53.78 | 54.13 | 7,474,196 | +0.14(+0.27%) |
Dec 19, 2003 | 54.04 | 54.05 | 53.71 | 53.98 | 12,233,279 | +0.24(+0.44%) |
Dec 18, 2003 | 53.90 | 54.12 | 53.61 | 53.75 | 11,859,060 | -0.39(-0.72%) |
Dec 17, 2003 | 54.40 | 54.41 | 53.82 | 54.14 | 10,443,102 | -0.34(-0.62%) |
Dec 16, 2003 | 53.39 | 54.55 | 53.25 | 54.47 | 12,941,689 | +1.08(+2.03%) |
Dec 15, 2003 | 54.15 | 54.47 | 53.37 | 53.39 | 10,290,585 | -0.35(-0.65%) |
Dec 12, 2003 | 53.73 | 54.00 | 53.46 | 53.74 | 8,764,207 | +0.18(+0.34%) |
Dec 11, 2003 | 53.30 | 53.89 | 53.28 | 53.56 | 11,062,832 | +0.39(+0.73%) |
Dec 10, 2003 | 52.56 | 53.75 | 52.54 | 53.17 | 12,315,231 | +0.64(+1.21%) |
Dec 09, 2003 | 52.83 | 53.42 | 52.52 | 52.53 | 12,027,967 | -0.33(-0.63%) |
Dec 08, 2003 | 52.47 | 53.02 | 52.47 | 52.86 | 9,216,582 | +0.32(+0.62%) |
Dec 05, 2003 | 52.92 | 52.92 | 52.45 | 52.54 | 10,142,036 | -0.45(-0.85%) |
Dec 04, 2003 | 52.19 | 53.00 | 52.18 | 52.99 | 9,248,328 | +0.65(+1.24%) |
Dec 03, 2003 | 52.83 | 53.00 | 52.34 | 52.34 | 10,644,790 | -0.26(-0.50%) |
Dec 02, 2003 | 52.49 | 53.02 | 52.47 | 52.60 | 8,784,911 | -0.15(-0.29%) |
Dec 01, 2003 | 52.69 | 52.95 | 52.44 | 52.75 | 9,031,802 | +0.27(+0.52%) |
Nov 28, 2003 | 52.11 | 52.56 | 51.94 | 52.48 | 3,787,908 | +0.37(+0.70%) |
Nov 26, 2003 | 52.04 | 52.22 | 51.65 | 52.11 | 7,154,497 | +0.28(+0.54%) |
Nov 25, 2003 | 51.97 | 52.08 | 51.74 | 51.83 | 7,428,648 | -0.13(-0.26%) |
Nov 24, 2003 | 51.60 | 52.01 | 51.56 | 51.97 | 8,147,238 | +0.60(+1.16%) |
Nov 21, 2003 | 51.24 | 51.50 | 51.14 | 51.37 | 10,240,378 | +0.14(+0.27%) |
Nov 20, 2003 | 51.76 | 52.04 | 51.23 | 51.23 | 8,818,037 | -0.59(-1.13%) |
Nov 19, 2003 | 51.19 | 52.07 | 51.19 | 51.82 | 7,171,405 | +0.26(+0.51%) |
Nov 18, 2003 | 52.12 | 52.27 | 51.53 | 51.56 | 9,117,032 | -0.49(-0.95%) |
Nov 17, 2003 | 52.11 | 52.19 | 51.60 | 52.05 | 8,192,095 | -0.26(-0.50%) |
Nov 14, 2003 | 52.76 | 52.99 | 52.05 | 52.31 | 7,781,473 | -0.49(-0.92%) |
Nov 13, 2003 | 52.40 | 53.02 | 52.26 | 52.80 | 9,105,990 | +0.23(+0.44%) |
Nov 12, 2003 | 51.85 | 52.84 | 51.76 | 52.56 | 10,182,236 | +0.77(+1.49%) |
Nov 11, 2003 | 52.16 | 52.18 | 51.52 | 51.79 | 8,352,549 | -0.34(-0.66%) |
Nov 10, 2003 | 51.90 | 52.44 | 51.90 | 52.14 | 14,405,784 | +0.98(+1.91%) |
Nov 07, 2003 | 51.82 | 51.93 | 51.16 | 51.16 | 9,564,231 | -0.63(-1.21%) |
Nov 06, 2003 | 51.20 | 51.93 | 50.84 | 51.78 | 9,780,067 | +0.49(+0.96%) |
Nov 05, 2003 | 51.31 | 51.52 | 51.01 | 51.29 | 10,863,041 | -0.38(-0.73%) |
Nov 04, 2003 | 51.98 | 52.05 | 51.50 | 51.67 | 8,878,595 | -0.31(-0.60%) |
Nov 03, 2003 | 52.11 | 52.65 | 51.86 | 51.98 | 10,050,250 | +0.12(+0.22%) |
Oct 31, 2003 | 52.58 | 52.58 | 51.70 | 51.86 | 8,343,922 | +0.21(+0.40%) |
Oct 30, 2003 | 52.16 | 52.26 | 51.62 | 51.65 | 11,276,079 | -0.13(-0.25%) |
Oct 29, 2003 | 51.93 | 52.13 | 51.67 | 51.78 | 8,938,290 | -0.32(-0.62%) |
Oct 28, 2003 | 51.61 | 52.11 | 51.31 | 52.11 | 12,006,401 | +0.80(+1.56%) |
Oct 27, 2003 | 51.47 | 51.64 | 51.03 | 51.31 | 8,797,678 | +0.06(+0.11%) |
Oct 24, 2003 | 51.09 | 51.38 | 50.84 | 51.25 | 9,440,354 | +0.16(+0.31%) |
Oct 23, 2003 | 50.77 | 51.24 | 50.73 | 51.09 | 10,431,887 | -0.18(-0.35%) |
Oct 22, 2003 | 51.18 | 51.59 | 50.95 | 51.27 | 9,661,883 | -0.27(-0.53%) |
Oct 21, 2003 | 51.73 | 51.78 | 51.41 | 51.54 | 9,121,863 | -0.04(-0.08%) |
Oct 20, 2003 | 51.79 | 51.82 | 51.50 | 51.59 | 12,027,622 | -0.13(-0.26%) |
Oct 17, 2003 | 51.75 | 51.98 | 51.47 | 51.72 | 16,401,099 | -0.03(-0.06%) |
Oct 16, 2003 | 51.74 | 51.99 | 51.39 | 51.75 | 29,319,842 | -2.01(-3.73%) |
Oct 15, 2003 | 54.43 | 54.80 | 53.75 | 53.75 | 19,942,288 | +0.01(+0.02%) |
Oct 14, 2003 | 53.70 | 53.87 | 53.51 | 53.74 | 8,108,073 | -0.28(-0.52%) |
Oct 13, 2003 | 53.96 | 54.22 | 53.66 | 54.02 | 8,349,098 | +0.31(+0.57%) |
Oct 10, 2003 | 53.56 | 54.01 | 53.53 | 53.71 | 7,764,737 | +0.13(+0.24%) |
Oct 09, 2003 | 54.08 | 54.25 | 53.44 | 53.58 | 13,100,245 | -0.12(-0.23%) |
Oct 08, 2003 | 53.32 | 53.83 | 53.29 | 53.71 | 11,074,564 | +0.56(+1.05%) |
Oct 07, 2003 | 52.45 | 53.15 | 52.40 | 53.15 | 9,264,546 | +0.30(+0.57%) |
Oct 06, 2003 | 52.59 | 53.18 | 52.46 | 52.85 | 6,634,490 | +0.31(+0.60%) |
Oct 03, 2003 | 52.74 | 53.29 | 52.49 | 52.54 | 12,904,078 | +0.32(+0.62%) |
Oct 02, 2003 | 51.90 | 52.43 | 51.71 | 52.21 | 12,816,087 | -0.16(-0.30%) |
Oct 01, 2003 | 51.44 | 52.51 | 51.41 | 52.37 | 13,673,391 | +1.17(+2.29%) |
Sep 30, 2003 | 51.70 | 51.73 | 50.95 | 51.20 | 12,174,964 | -0.65(-1.25%) |
Sep 29, 2003 | 51.73 | 52.27 | 51.63 | 51.85 | 9,874,269 | +0.23(+0.45%) |
Sep 26, 2003 | 51.82 | 52.25 | 51.59 | 51.61 | 8,791,812 | -0.21(-0.40%) |
Sep 25, 2003 | 51.82 | 52.73 | 51.70 | 51.82 | 11,362,000 | +0.01(+0.01%) |
Sep 24, 2003 | 52.79 | 53.22 | 51.78 | 51.82 | 13,070,570 | -1.12(-2.12%) |
Sep 23, 2003 | 53.03 | 53.38 | 52.49 | 52.94 | 13,690,644 | -0.03(-0.05%) |
Sep 22, 2003 | 53.46 | 53.46 | 52.69 | 52.97 | 12,599,216 | -1.10(-2.03%) |
Sep 19, 2003 | 53.58 | 54.18 | 53.21 | 54.07 | 16,239,438 | +0.74(+1.39%) |
Sep 18, 2003 | 52.53 | 53.57 | 52.43 | 53.32 | 14,386,805 | +0.79(+1.51%) |
Sep 17, 2003 | 52.40 | 53.29 | 52.28 | 52.53 | 15,677,161 | +0.20(+0.38%) |
Sep 16, 2003 | 51.29 | 52.40 | 51.29 | 52.33 | 13,623,185 | +1.04(+2.03%) |
Sep 15, 2003 | 51.99 | 52.14 | 51.23 | 51.29 | 12,604,047 | -0.12(-0.24%) |
Sep 12, 2003 | 50.77 | 51.59 | 50.54 | 51.41 | 12,438,073 | +0.45(+0.89%) |
Sep 11, 2003 | 50.28 | 51.25 | 50.08 | 50.96 | 16,827,768 | +0.05(+0.09%) |
Sep 10, 2003 | 51.58 | 51.59 | 50.78 | 50.91 | 12,633,722 | -0.92(-1.77%) |
Sep 09, 2003 | 51.70 | 52.15 | 51.54 | 51.83 | 13,979,288 | +0.19(+0.36%) |
Sep 08, 2003 | 51.27 | 51.97 | 51.21 | 51.64 | 15,895,930 | +1.25(+2.47%) |
Sep 05, 2003 | 50.43 | 51.16 | 50.28 | 50.40 | 13,624,048 | -0.56(-1.09%) |
Sep 04, 2003 | 50.04 | 51.17 | 49.67 | 50.95 | 17,061,718 | +0.92(+1.83%) |
Sep 03, 2003 | 49.99 | 50.60 | 49.85 | 50.04 | 18,694,894 | +0.33(+0.66%) |
Sep 02, 2003 | 47.76 | 49.82 | 47.70 | 49.71 | 21,404,830 | +2.17(+4.57%) |
Aug 29, 2003 | 47.50 | 47.59 | 47.27 | 47.53 | 7,285,447 | +0.06(+0.13%) |
Aug 28, 2003 | 47.53 | 47.72 | 47.10 | 47.47 | 9,517,303 | -0.06(-0.12%) |
Aug 27, 2003 | 47.53 | 47.84 | 47.47 | 47.53 | 6,614,994 | -0.29(-0.61%) |
Aug 26, 2003 | 47.33 | 47.84 | 47.10 | 47.82 | 9,609,262 | +0.31(+0.66%) |
Aug 25, 2003 | 48.02 | 48.12 | 47.38 | 47.50 | 8,886,876 | -0.59(-1.22%) |
Aug 22, 2003 | 48.83 | 49.10 | 48.08 | 48.09 | 12,827,474 | +0.07(+0.14%) |
Aug 21, 2003 | 48.33 | 48.60 | 48.02 | 48.02 | 8,946,054 | -0.12(-0.24%) |
Aug 20, 2003 | 47.53 | 48.29 | 47.53 | 48.14 | 8,333,053 | +0.12(+0.24%) |
Aug 19, 2003 | 48.17 | 48.58 | 47.85 | 48.02 | 10,900,998 | -0.39(-0.80%) |
Aug 18, 2003 | 47.56 | 48.50 | 47.47 | 48.41 | 11,813,512 | +1.00(+2.12%) |
Aug 15, 2003 | 47.41 | 47.52 | 47.06 | 47.41 | 6,251,817 | +0.13(+0.28%) |
Aug 14, 2003 | 46.95 | 47.38 | 46.77 | 47.27 | 7,872,051 | +0.21(+0.44%) |
Aug 13, 2003 | 47.33 | 47.64 | 46.70 | 47.06 | 8,865,310 | -0.18(-0.38%) |
Aug 12, 2003 | 47.21 | 47.26 | 46.75 | 47.24 | 7,995,411 | +0.28(+0.60%) |
Aug 11, 2003 | 46.87 | 47.24 | 46.53 | 46.96 | 7,351,872 | +0.08(+0.17%) |
Aug 08, 2003 | 46.98 | 47.10 | 46.57 | 46.88 | 7,960,214 | +0.11(+0.24%) |
Aug 07, 2003 | 46.19 | 46.84 | 46.01 | 46.77 | 9,141,531 | +0.54(+1.18%) |
Aug 06, 2003 | 46.19 | 46.76 | 45.63 | 46.22 | 12,891,828 | -0.06(-0.13%) |
Aug 05, 2003 | 47.02 | 47.14 | 46.25 | 46.28 | 12,108,367 | -0.74(-1.58%) |
Aug 04, 2003 | 46.80 | 47.16 | 46.40 | 47.02 | 10,158,599 | -0.08(-0.17%) |