Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 44.98 | 45.15 | 44.78 | 45.07 | 8,623,140 | +0.08(+0.18%) |
May 27, 2004 | 45.13 | 45.37 | 44.62 | 44.99 | 24,935,132 | +0.01(+0.03%) |
May 26, 2004 | 44.65 | 44.98 | 44.50 | 44.98 | 16,231,156 | +0.31(+0.68%) |
May 25, 2004 | 43.66 | 44.84 | 43.53 | 44.67 | 18,848,418 | +0.91(+2.09%) |
May 24, 2004 | 43.59 | 43.85 | 43.36 | 43.76 | 13,602,057 | +0.56(+1.30%) |
May 21, 2004 | 42.95 | 43.36 | 42.82 | 43.20 | 15,137,209 | +0.40(+0.94%) |
May 20, 2004 | 42.81 | 43.12 | 42.48 | 42.80 | 15,616,692 | +0.09(+0.20%) |
May 19, 2004 | 43.36 | 43.85 | 42.66 | 42.71 | 23,660,372 | -0.31(-0.71%) |
May 18, 2004 | 42.72 | 43.04 | 42.50 | 43.02 | 17,592,042 | +0.48(+1.13%) |
May 17, 2004 | 42.28 | 42.83 | 41.90 | 42.54 | 24,823,320 | -0.41(-0.95%) |
May 14, 2004 | 43.18 | 43.60 | 42.75 | 42.95 | 25,254,452 | -0.17(-0.39%) |
May 13, 2004 | 43.44 | 43.82 | 43.06 | 43.11 | 25,748,290 | -0.60(-1.37%) |
May 12, 2004 | 43.31 | 43.72 | 42.21 | 43.71 | 39,135,536 | +0.33(+0.76%) |
May 11, 2004 | 42.83 | 43.52 | 42.69 | 43.38 | 30,547,400 | +0.93(+2.18%) |
May 10, 2004 | 42.89 | 43.19 | 42.15 | 42.46 | 41,743,228 | -0.77(-1.77%) |
May 07, 2004 | 44.16 | 44.94 | 43.22 | 43.22 | 27,099,606 | -1.27(-2.85%) |
May 06, 2004 | 44.82 | 44.82 | 43.96 | 44.49 | 27,860,130 | -0.66(-1.46%) |
May 05, 2004 | 45.11 | 45.43 | 44.99 | 45.15 | 11,388,981 | +0.20(+0.44%) |
May 04, 2004 | 44.74 | 45.63 | 44.65 | 44.95 | 18,498,626 | +0.25(+0.56%) |
May 03, 2004 | 44.32 | 45.02 | 44.27 | 44.70 | 18,418,796 | +0.58(+1.31%) |
Apr 30, 2004 | 45.11 | 45.19 | 44.12 | 44.12 | 23,804,418 | -0.73(-1.63%) |
Apr 29, 2004 | 45.78 | 46.01 | 44.57 | 44.85 | 20,258,914 | -0.91(-1.99%) |
Apr 28, 2004 | 46.52 | 46.58 | 45.51 | 45.76 | 19,330,168 | -0.98(-2.09%) |
Apr 27, 2004 | 46.86 | 47.14 | 46.40 | 46.74 | 8,604,756 | -0.12(-0.25%) |
Apr 26, 2004 | 46.88 | 47.28 | 46.54 | 46.86 | 13,235,898 | +0.10(+0.21%) |
Apr 23, 2004 | 47.05 | 47.08 | 46.34 | 46.76 | 11,466,041 | -0.10(-0.21%) |
Apr 22, 2004 | 46.11 | 47.06 | 46.10 | 46.86 | 18,107,788 | +0.64(+1.37%) |
Apr 21, 2004 | 45.67 | 46.22 | 45.28 | 46.22 | 15,463,076 | +0.74(+1.63%) |
Apr 20, 2004 | 46.64 | 46.95 | 45.38 | 45.48 | 20,483,798 | -1.03(-2.21%) |
Apr 19, 2004 | 46.07 | 46.56 | 45.73 | 46.51 | 13,973,002 | +0.34(+0.74%) |
Apr 16, 2004 | 46.02 | 46.40 | 45.49 | 46.17 | 16,816,910 | +0.35(+0.76%) |
Apr 15, 2004 | 46.16 | 46.44 | 45.43 | 45.82 | 16,978,082 | -0.36(-0.77%) |
Apr 14, 2004 | 46.04 | 46.59 | 45.73 | 46.17 | 19,306,748 | -0.14(-0.31%) |
Apr 13, 2004 | 47.71 | 47.71 | 46.14 | 46.32 | 21,108,838 | -1.10(-2.33%) |
Apr 12, 2004 | 47.41 | 47.77 | 47.30 | 47.42 | 9,686,615 | +0.12(+0.26%) |
Apr 08, 2004 | 48.08 | 48.11 | 47.23 | 47.30 | 11,430,785 | -0.42(-0.89%) |
Apr 07, 2004 | 47.35 | 47.85 | 47.00 | 47.72 | 13,694,479 | +0.36(+0.75%) |
Apr 06, 2004 | 47.67 | 47.84 | 47.26 | 47.37 | 12,824,660 | -0.58(-1.22%) |
Apr 05, 2004 | 47.84 | 48.01 | 47.57 | 47.95 | 9,227,027 | +0.14(+0.29%) |
Apr 02, 2004 | 47.87 | 48.02 | 47.50 | 47.81 | 16,158,629 | +0.60(+1.27%) |
Apr 01, 2004 | 46.69 | 47.23 | 46.61 | 47.21 | 12,358,776 | +0.51(+1.10%) |
Mar 31, 2004 | 46.60 | 46.78 | 46.19 | 46.70 | 16,993,694 | +0.10(+0.22%) |
Mar 30, 2004 | 46.11 | 46.65 | 46.06 | 46.59 | 12,489,727 | +0.38(+0.82%) |
Mar 29, 2004 | 45.67 | 46.26 | 45.63 | 46.22 | 19,664,596 | +0.87(+1.92%) |
Mar 26, 2004 | 45.13 | 45.66 | 45.11 | 45.35 | 14,681,398 | +0.03(+0.07%) |
Mar 25, 2004 | 44.61 | 45.37 | 44.47 | 45.32 | 25,058,780 | +1.02(+2.30%) |
Mar 24, 2004 | 44.48 | 44.62 | 43.97 | 44.30 | 16,577,169 | -0.06(-0.13%) |
Mar 23, 2004 | 44.60 | 44.93 | 44.18 | 44.36 | 19,042,830 | +0.08(+0.17%) |
Mar 22, 2004 | 44.72 | 44.93 | 44.12 | 44.28 | 23,376,310 | -0.87(-1.93%) |
Mar 19, 2004 | 45.57 | 45.71 | 44.99 | 45.15 | 17,981,874 | -0.40(-0.87%) |
Mar 18, 2004 | 45.64 | 45.76 | 45.01 | 45.55 | 22,575,240 | -0.28(-0.61%) |
Mar 17, 2004 | 45.21 | 45.92 | 45.19 | 45.82 | 22,962,806 | +0.83(+1.85%) |
Mar 16, 2004 | 45.28 | 45.48 | 44.48 | 44.99 | 43,824,096 | +0.02(+0.04%) |
Mar 15, 2004 | 45.99 | 46.02 | 44.80 | 44.97 | 26,563,210 | -1.19(-2.58%) |
Mar 12, 2004 | 45.27 | 46.44 | 45.20 | 46.16 | 16,756,472 | +1.21(+2.69%) |
Mar 11, 2004 | 45.24 | 46.06 | 44.90 | 44.95 | 26,653,868 | -0.46(-1.01%) |
Mar 10, 2004 | 46.49 | 46.76 | 45.36 | 45.41 | 22,390,650 | -0.97(-2.10%) |
Mar 09, 2004 | 46.82 | 46.98 | 46.21 | 46.38 | 13,929,687 | -0.40(-0.85%) |
Mar 08, 2004 | 47.58 | 47.78 | 46.75 | 46.78 | 9,693,414 | -0.67(-1.41%) |
Mar 05, 2004 | 47.00 | 47.82 | 46.94 | 47.45 | 11,551,915 | +0.11(+0.23%) |
Mar 04, 2004 | 46.76 | 47.37 | 46.61 | 47.34 | 6,088,226 | +0.59(+1.27%) |
Mar 03, 2004 | 46.61 | 46.98 | 46.29 | 46.75 | 10,919,571 | +0.05(+0.10%) |
Mar 02, 2004 | 47.02 | 47.21 | 46.70 | 46.70 | 18,172,256 | -0.37(-0.79%) |
Mar 01, 2004 | 46.46 | 47.09 | 46.38 | 47.08 | 13,880,581 | +0.73(+1.59%) |
Feb 27, 2004 | 46.21 | 46.50 | 46.04 | 46.34 | 11,390,744 | +0.24(+0.52%) |
Feb 26, 2004 | 45.74 | 46.26 | 45.59 | 46.10 | 10,458,472 | +0.28(+0.61%) |
Feb 25, 2004 | 45.32 | 45.85 | 45.14 | 45.82 | 13,218,270 | +0.64(+1.41%) |
Feb 24, 2004 | 45.07 | 45.66 | 44.71 | 45.19 | 17,847,648 | -0.00(-0.01%) |
Feb 23, 2004 | 46.03 | 46.05 | 45.10 | 45.19 | 15,620,218 | -0.69(-1.51%) |
Feb 20, 2004 | 46.12 | 46.26 | 45.49 | 45.88 | 13,810,320 | -0.08(-0.17%) |
Feb 19, 2004 | 47.17 | 47.23 | 45.96 | 45.96 | 11,738,269 | -0.83(-1.77%) |
Feb 18, 2004 | 47.17 | 47.20 | 46.65 | 46.79 | 6,574,256 | -0.35(-0.73%) |
Feb 17, 2004 | 46.63 | 47.14 | 46.60 | 47.14 | 8,316,915 | +0.81(+1.76%) |
Feb 13, 2004 | 46.95 | 47.15 | 46.22 | 46.32 | 9,345,134 | -0.48(-1.03%) |
Feb 12, 2004 | 47.15 | 47.29 | 46.78 | 46.80 | 6,449,852 | -0.32(-0.68%) |
Feb 11, 2004 | 46.86 | 47.23 | 46.66 | 47.12 | 10,330,291 | +0.29(+0.61%) |
Feb 10, 2004 | 46.30 | 46.88 | 46.21 | 46.84 | 6,165,033 | +0.56(+1.20%) |
Feb 09, 2004 | 46.38 | 46.58 | 46.14 | 46.28 | 11,027,606 | +0.09(+0.20%) |
Feb 06, 2004 | 45.05 | 46.31 | 45.05 | 46.19 | 14,429,065 | +1.14(+2.53%) |
Feb 05, 2004 | 44.93 | 45.22 | 44.71 | 45.05 | 11,781,583 | +0.42(+0.93%) |
Feb 04, 2004 | 45.58 | 45.59 | 44.59 | 44.63 | 14,409,926 | -1.13(-2.47%) |
Feb 03, 2004 | 45.90 | 45.99 | 45.71 | 45.77 | 5,891,799 | -0.26(-0.56%) |
Feb 02, 2004 | 46.00 | 46.36 | 45.52 | 46.02 | 12,983,565 | +0.12(+0.26%) |
Jan 30, 2004 | 45.91 | 46.21 | 45.57 | 45.90 | 11,155,032 | +0.06(+0.13%) |
Jan 29, 2004 | 46.34 | 46.46 | 45.33 | 45.84 | 21,712,472 | -0.44(-0.94%) |
Jan 28, 2004 | 47.33 | 47.39 | 46.02 | 46.28 | 16,154,851 | -0.73(-1.56%) |
Jan 27, 2004 | 47.58 | 47.61 | 46.97 | 47.02 | 8,371,814 | -0.60(-1.25%) |
Jan 26, 2004 | 47.14 | 47.68 | 46.82 | 47.61 | 6,290,948 | +0.47(+0.99%) |
Jan 23, 2004 | 46.93 | 47.18 | 46.61 | 47.14 | 10,395,766 | +0.25(+0.54%) |
Jan 22, 2004 | 47.46 | 47.54 | 46.72 | 46.89 | 9,053,768 | -0.27(-0.56%) |
Jan 21, 2004 | 47.19 | 47.40 | 46.66 | 47.16 | 10,395,011 | -0.06(-0.13%) |
Jan 20, 2004 | 46.90 | 47.31 | 46.58 | 47.22 | 9,355,208 | +0.56(+1.20%) |
Jan 16, 2004 | 46.74 | 46.90 | 46.51 | 46.66 | 8,476,827 | +0.26(+0.56%) |
Jan 15, 2004 | 46.36 | 46.50 | 45.78 | 46.40 | 7,980,471 | +0.12(+0.26%) |
Jan 14, 2004 | 46.21 | 46.37 | 45.97 | 46.28 | 8,300,294 | +0.24(+0.52%) |
Jan 13, 2004 | 46.18 | 46.19 | 45.44 | 46.04 | 10,238,121 | -0.19(-0.42%) |
Jan 12, 2004 | 45.62 | 46.26 | 45.47 | 46.24 | 7,438,283 | +0.85(+1.87%) |
Jan 09, 2004 | 45.75 | 46.07 | 45.32 | 45.39 | 12,085,289 | -0.37(-0.80%) |
Jan 08, 2004 | 45.41 | 45.96 | 45.43 | 45.75 | 7,895,353 | +0.35(+0.76%) |
Jan 07, 2004 | 45.01 | 45.49 | 44.86 | 45.41 | 7,453,644 | +0.48(+1.06%) |
Jan 06, 2004 | 45.02 | 45.32 | 44.87 | 44.93 | 7,802,680 | -0.06(-0.13%) |
Jan 05, 2004 | 44.77 | 45.09 | 44.60 | 44.99 | 10,937,703 | +0.52(+1.17%) |
Jan 02, 2004 | 44.15 | 44.72 | 44.14 | 44.47 | 14,080,029 | +0.47(+1.07%) |
Dec 31, 2003 | 44.73 | 44.87 | 43.95 | 44.00 | 16,026,167 | -0.65(-1.46%) |
Dec 30, 2003 | 44.53 | 44.77 | 44.40 | 44.65 | 7,219,947 | +0.12(+0.26%) |
Dec 29, 2003 | 44.06 | 44.57 | 44.04 | 44.53 | 6,098,299 | +0.67(+1.52%) |
Dec 26, 2003 | 43.82 | 43.98 | 43.76 | 43.87 | 1,901,311 | +0.15(+0.35%) |
Dec 24, 2003 | 43.72 | 43.82 | 43.63 | 43.71 | 1,594,835 | -0.05(-0.12%) |
Dec 23, 2003 | 43.48 | 43.88 | 43.38 | 43.76 | 7,540,273 | +0.24(+0.55%) |
Dec 22, 2003 | 42.99 | 43.53 | 42.91 | 43.53 | 5,524,380 | +0.48(+1.12%) |
Dec 19, 2003 | 43.20 | 43.25 | 42.76 | 43.05 | 9,845,519 | -0.14(-0.32%) |
Dec 18, 2003 | 42.53 | 43.28 | 42.46 | 43.18 | 12,220,018 | +0.66(+1.54%) |
Dec 17, 2003 | 42.57 | 42.61 | 42.10 | 42.53 | 8,697,933 | -0.01(-0.02%) |
Dec 16, 2003 | 42.35 | 42.56 | 41.79 | 42.54 | 10,519,666 | +0.28(+0.67%) |
Dec 15, 2003 | 43.27 | 44.04 | 42.23 | 42.25 | 9,307,108 | -1.01(-2.34%) |
Dec 12, 2003 | 43.11 | 43.27 | 42.70 | 43.27 | 10,655,654 | +0.16(+0.37%) |
Dec 11, 2003 | 42.01 | 43.13 | 41.95 | 43.11 | 11,318,973 | +1.17(+2.79%) |
Dec 10, 2003 | 42.49 | 42.49 | 41.65 | 41.94 | 11,735,750 | -0.38(-0.90%) |
Dec 09, 2003 | 43.21 | 43.26 | 42.25 | 42.32 | 8,940,697 | -0.73(-1.69%) |
Dec 08, 2003 | 42.65 | 43.10 | 42.53 | 43.05 | 7,657,878 | +0.19(+0.45%) |
Dec 05, 2003 | 43.26 | 43.08 | 42.55 | 42.85 | 7,030,067 | -0.41(-0.95%) |
Dec 04, 2003 | 43.22 | 43.26 | 42.53 | 43.26 | 9,703,991 | +0.10(+0.23%) |
Dec 03, 2003 | 43.95 | 44.22 | 43.14 | 43.16 | 6,091,751 | -0.79(-1.80%) |
Dec 02, 2003 | 44.02 | 44.24 | 43.82 | 43.95 | 6,230,509 | -0.07(-0.15%) |
Dec 01, 2003 | 43.46 | 44.02 | 43.58 | 44.02 | 6,483,849 | +0.56(+1.29%) |
Nov 28, 2003 | 43.15 | 43.47 | 43.14 | 43.46 | 1,456,077 | +0.21(+0.48%) |
Nov 26, 2003 | 43.32 | 43.44 | 42.77 | 43.26 | 6,935,379 | +0.23(+0.54%) |
Nov 25, 2003 | 42.87 | 43.22 | 42.69 | 43.03 | 10,038,421 | +0.26(+0.60%) |
Nov 24, 2003 | 41.73 | 42.84 | 42.01 | 42.77 | 9,919,054 | +1.04(+2.48%) |
Nov 21, 2003 | 41.35 | 41.81 | 41.44 | 41.73 | 9,063,337 | +0.38(+0.91%) |
Nov 20, 2003 | 41.64 | 41.99 | 41.21 | 41.35 | 8,333,788 | -0.28(-0.68%) |
Nov 19, 2003 | 41.20 | 41.81 | 41.16 | 41.64 | 9,132,842 | +0.43(+1.05%) |
Nov 18, 2003 | 41.66 | 42.17 | 41.18 | 41.20 | 14,532,819 | -0.46(-1.10%) |
Nov 17, 2003 | 41.87 | 41.89 | 41.25 | 41.66 | 11,666,245 | -0.51(-1.21%) |
Nov 14, 2003 | 42.98 | 43.26 | 42.09 | 42.17 | 7,859,341 | -0.81(-1.89%) |
Nov 13, 2003 | 42.72 | 43.08 | 42.59 | 42.99 | 8,916,017 | +0.12(+0.27%) |
Nov 12, 2003 | 42.02 | 42.87 | 41.96 | 42.87 | 11,223,781 | +0.97(+2.31%) |
Nov 11, 2003 | 42.22 | 42.29 | 41.69 | 41.90 | 8,330,010 | -0.29(-0.69%) |
Nov 10, 2003 | 43.08 | 43.09 | 42.18 | 42.19 | 5,700,157 | -0.69(-1.61%) |
Nov 07, 2003 | 43.21 | 43.38 | 42.88 | 42.88 | 7,298,517 | -0.33(-0.76%) |
Nov 06, 2003 | 42.90 | 43.21 | 42.51 | 43.21 | 8,399,264 | +0.34(+0.79%) |
Nov 05, 2003 | 42.58 | 42.87 | 42.12 | 42.87 | 10,439,585 | +0.21(+0.49%) |
Nov 04, 2003 | 42.58 | 42.88 | 42.46 | 42.66 | 5,964,326 | +0.06(+0.13%) |
Nov 03, 2003 | 41.89 | 42.69 | 42.17 | 42.61 | 6,361,095 | +0.71(+1.71%) |
Oct 31, 2003 | 42.21 | 42.31 | 41.32 | 41.89 | 6,161,004 | -0.21(-0.50%) |
Oct 30, 2003 | 42.05 | 42.59 | 41.95 | 42.10 | 8,625,154 | +0.05(+0.12%) |
Oct 29, 2003 | 41.60 | 42.19 | 41.53 | 42.05 | 11,951,316 | +0.28(+0.67%) |
Oct 28, 2003 | 40.79 | 41.77 | 40.94 | 41.77 | 8,323,714 | +0.98(+2.40%) |
Oct 27, 2003 | 40.34 | 40.94 | 40.32 | 40.79 | 9,446,622 | +0.59(+1.46%) |
Oct 24, 2003 | 40.05 | 40.44 | 39.82 | 40.21 | 11,201,872 | -0.10(-0.25%) |
Oct 23, 2003 | 40.36 | 40.70 | 40.05 | 40.31 | 12,336,111 | -0.36(-0.88%) |
Oct 22, 2003 | 41.17 | 41.25 | 40.62 | 40.66 | 9,204,866 | -0.91(-2.19%) |
Oct 21, 2003 | 41.31 | 41.75 | 41.29 | 41.57 | 10,806,752 | +0.19(+0.45%) |
Oct 20, 2003 | 41.27 | 41.52 | 41.10 | 41.39 | 7,518,616 | +0.21(+0.50%) |
Oct 17, 2003 | 41.98 | 42.06 | 41.17 | 41.18 | 10,892,878 | -0.80(-1.91%) |
Oct 16, 2003 | 41.62 | 41.98 | 41.60 | 41.98 | 4,748,242 | +0.36(+0.87%) |
Oct 15, 2003 | 42.15 | 42.41 | 41.60 | 41.62 | 10,287,480 | -0.53(-1.25%) |
Oct 14, 2003 | 41.83 | 42.09 | 41.74 | 42.15 | 9,222,997 | +0.27(+0.65%) |
Oct 13, 2003 | 41.23 | 41.97 | 41.26 | 41.87 | 6,585,840 | +0.65(+1.57%) |
Oct 10, 2003 | 41.24 | 41.36 | 40.71 | 41.23 | 12,349,710 | -0.05(-0.13%) |
Oct 09, 2003 | 40.85 | 41.77 | 40.87 | 41.28 | 13,119,049 | +0.43(+1.05%) |
Oct 08, 2003 | 41.24 | 41.38 | 40.68 | 40.85 | 6,384,377 | -0.32(-0.78%) |
Oct 07, 2003 | 40.94 | 41.26 | 40.64 | 41.17 | 10,195,058 | +0.23(+0.56%) |
Oct 06, 2003 | 40.59 | 40.98 | 40.42 | 40.94 | 3,475,496 | +0.35(+0.86%) |
Oct 03, 2003 | 40.46 | 40.78 | 40.32 | 40.59 | 10,504,053 | +0.63(+1.58%) |
Oct 02, 2003 | 39.69 | 40.00 | 39.65 | 39.96 | 9,701,977 | +0.38(+0.96%) |
Oct 01, 2003 | 38.54 | 39.69 | 38.64 | 39.58 | 12,972,988 | +1.04(+2.70%) |
Sep 30, 2003 | 39.05 | 39.03 | 38.18 | 38.54 | 18,018,892 | -0.51(-1.30%) |
Sep 29, 2003 | 38.36 | 39.05 | 38.03 | 39.05 | 16,675,886 | +0.69(+1.79%) |
Sep 26, 2003 | 39.08 | 39.16 | 38.31 | 38.36 | 13,414,445 | -0.67(-1.71%) |
Sep 25, 2003 | 40.29 | 40.38 | 39.03 | 39.03 | 9,453,673 | -1.13(-2.82%) |
Sep 24, 2003 | 41.13 | 41.24 | 40.13 | 40.16 | 6,771,187 | -0.97(-2.36%) |
Sep 23, 2003 | 40.69 | 41.13 | 40.62 | 41.13 | 5,925,544 | +0.55(+1.36%) |
Sep 22, 2003 | 41.14 | 40.86 | 40.40 | 40.58 | 5,436,239 | -0.56(-1.37%) |
Sep 19, 2003 | 41.18 | 41.24 | 40.96 | 41.14 | 3,355,877 | -0.04(-0.11%) |
Sep 18, 2003 | 40.76 | 41.19 | 40.65 | 41.18 | 3,616,772 | +0.42(+1.04%) |
Sep 17, 2003 | 40.73 | 40.94 | 40.58 | 40.76 | 4,731,621 | -0.01(-0.03%) |
Sep 16, 2003 | 40.17 | 40.86 | 40.27 | 40.77 | 5,119,690 | +0.60(+1.49%) |
Sep 15, 2003 | 40.35 | 40.62 | 40.13 | 40.17 | 7,878,228 | -0.10(-0.25%) |
Sep 12, 2003 | 39.99 | 40.42 | 39.63 | 40.27 | 6,411,574 | +0.08(+0.21%) |
Sep 11, 2003 | 39.86 | 40.32 | 39.78 | 40.19 | 6,861,342 | +0.35(+0.87%) |
Sep 10, 2003 | 40.47 | 40.47 | 39.80 | 39.84 | 9,367,547 | -0.80(-1.97%) |
Sep 09, 2003 | 40.92 | 41.00 | 40.55 | 40.64 | 5,511,788 | -0.30(-0.74%) |
Sep 08, 2003 | 40.56 | 41.06 | 40.49 | 40.94 | 5,801,392 | +0.56(+1.39%) |
Sep 05, 2003 | 40.42 | 40.89 | 40.21 | 40.38 | 7,922,802 | -0.26(-0.64%) |
Sep 04, 2003 | 40.56 | 40.72 | 40.33 | 40.64 | 6,154,960 | +0.17(+0.41%) |
Sep 03, 2003 | 40.42 | 40.64 | 40.30 | 40.48 | 6,960,814 | +0.17(+0.42%) |
Sep 02, 2003 | 39.61 | 40.31 | 39.35 | 40.31 | 7,988,781 | +0.91(+2.31%) |
Aug 29, 2003 | 39.27 | 39.65 | 39.18 | 39.40 | 4,469,970 | +0.16(+0.41%) |
Aug 28, 2003 | 39.03 | 39.31 | 38.63 | 39.23 | 5,404,509 | +0.26(+0.66%) |
Aug 27, 2003 | 38.59 | 38.99 | 38.51 | 38.97 | 3,008,101 | +0.38(+0.98%) |
Aug 26, 2003 | 38.25 | 38.62 | 37.77 | 38.60 | 6,353,654 | +0.15(+0.38%) |
Aug 25, 2003 | 38.41 | 38.55 | 38.09 | 38.45 | 5,894,821 | -0.04(-0.09%) |
Aug 22, 2003 | 39.63 | 39.63 | 38.47 | 38.49 | 8,978,219 | -0.69(-1.76%) |
Aug 21, 2003 | 39.07 | 39.23 | 38.95 | 39.18 | 5,762,107 | +0.32(+0.82%) |
Aug 20, 2003 | 38.52 | 38.91 | 38.42 | 38.86 | 5,808,695 | -0.02(-0.05%) |
Aug 19, 2003 | 38.34 | 38.88 | 38.16 | 38.88 | 6,608,253 | +0.71(+1.87%) |
Aug 18, 2003 | 37.59 | 38.24 | 37.45 | 38.16 | 4,736,909 | +0.74(+1.98%) |
Aug 15, 2003 | 37.41 | 37.59 | 37.34 | 37.42 | 1,873,610 | +0.01(+0.03%) |
Aug 14, 2003 | 37.10 | 37.44 | 36.94 | 37.41 | 3,654,799 | +0.24(+0.65%) |
Aug 13, 2003 | 37.05 | 37.17 | 36.85 | 37.17 | 9,603,511 | +0.12(+0.33%) |
Aug 12, 2003 | 36.41 | 37.04 | 36.34 | 37.04 | 6,656,604 | +0.61(+1.68%) |
Aug 11, 2003 | 35.91 | 36.43 | 35.91 | 36.43 | 5,710,733 | +0.50(+1.38%) |
Aug 08, 2003 | 36.08 | 36.12 | 35.79 | 35.94 | 5,212,615 | -0.08(-0.22%) |
Aug 07, 2003 | 35.94 | 36.02 | 35.59 | 36.02 | 6,304,043 | +0.12(+0.33%) |
Aug 06, 2003 | 36.12 | 36.32 | 35.80 | 35.90 | 5,639,214 | -0.16(-0.45%) |
Aug 05, 2003 | 36.71 | 36.79 | 36.06 | 36.06 | 7,582,077 | -0.64(-1.73%) |
Aug 04, 2003 | 36.99 | 37.13 | 36.40 | 36.70 | 9,856,600 | -0.37(-1.01%) |
Aug 01, 2003 | 37.62 | 37.70 | 36.95 | 37.07 | 5,841,181 | -0.53(-1.40%) |
Jul 31, 2003 | 37.72 | 38.02 | 37.51 | 37.60 | 6,705,207 | +0.08(+0.20%) |
Jul 30, 2003 | 37.70 | 37.70 | 37.26 | 37.52 | 3,159,702 | -0.14(-0.38%) |
Jul 29, 2003 | 37.70 | 37.82 | 37.17 | 37.66 | 6,205,074 | +0.02(+0.05%) |
Jul 28, 2003 | 37.18 | 37.68 | 37.16 | 37.64 | 4,669,923 | +0.46(+1.23%) |
Jul 25, 2003 | 36.91 | 37.27 | 36.65 | 37.19 | 3,476,503 | +0.27(+0.73%) |
Jul 24, 2003 | 37.19 | 37.50 | 36.80 | 36.92 | 4,988,487 | -0.07(-0.19%) |
Jul 23, 2003 | 36.75 | 36.99 | 36.41 | 36.99 | 5,392,421 | +0.25(+0.68%) |
Jul 22, 2003 | 36.42 | 36.81 | 36.18 | 36.74 | 4,752,775 | +0.42(+1.17%) |
Jul 21, 2003 | 36.58 | 36.67 | 36.06 | 36.31 | 5,167,034 | -0.32(-0.87%) |
Jul 18, 2003 | 36.61 | 36.85 | 36.35 | 36.63 | 5,205,312 | +0.25(+0.68%) |
Jul 17, 2003 | 37.24 | 37.28 | 36.37 | 36.39 | 8,253,958 | -1.19(-3.17%) |
Jul 16, 2003 | 37.99 | 38.02 | 37.37 | 37.58 | 4,363,195 | -0.21(-0.55%) |
Jul 15, 2003 | 38.24 | 38.24 | 37.52 | 37.78 | 4,080,138 | -0.10(-0.27%) |
Jul 14, 2003 | 37.91 | 38.24 | 37.57 | 37.89 | 6,364,986 | +0.31(+0.82%) |
Jul 11, 2003 | 37.22 | 37.60 | 37.17 | 37.58 | 3,119,409 | +0.51(+1.38%) |
Jul 10, 2003 | 37.60 | 37.61 | 36.99 | 37.06 | 4,610,995 | -0.74(-1.95%) |
Jul 09, 2003 | 37.53 | 37.88 | 37.22 | 37.80 | 9,503,787 | +0.28(+0.74%) |
Jul 08, 2003 | 36.85 | 37.63 | 36.81 | 37.53 | 4,596,389 | +0.66(+1.78%) |
Jul 07, 2003 | 36.47 | 36.93 | 36.47 | 36.87 | 4,608,225 | +0.75(+2.08%) |
Jul 03, 2003 | 36.14 | 36.39 | 36.06 | 36.12 | 2,286,610 | -0.31(-0.86%) |
Jul 02, 2003 | 35.69 | 36.43 | 35.69 | 36.43 | 5,259,455 | +0.89(+2.50%) |
Jul 01, 2003 | 35.27 | 35.62 | 34.84 | 35.54 | 7,068,345 | +0.24(+0.69%) |
Jun 30, 2003 | 35.62 | 35.86 | 34.98 | 35.30 | 11,083,512 | -0.11(-0.31%) |
Jun 27, 2003 | 35.74 | 36.08 | 35.41 | 35.41 | 8,133,080 | -0.23(-0.63%) |
Jun 26, 2003 | 35.16 | 35.71 | 35.10 | 35.64 | 7,921,039 | +0.60(+1.71%) |
Jun 25, 2003 | 34.81 | 35.36 | 34.81 | 35.04 | 5,351,625 | +0.23(+0.67%) |
Jun 24, 2003 | 34.71 | 35.04 | 34.54 | 34.81 | 4,395,681 | -0.01(-0.03%) |
Jun 23, 2003 | 35.48 | 35.62 | 34.70 | 34.82 | 4,989,746 | -0.63(-1.78%) |
Jun 20, 2003 | 35.86 | 35.90 | 35.44 | 35.45 | 3,500,931 | -0.31(-0.86%) |
Jun 19, 2003 | 36.33 | 36.47 | 35.60 | 35.75 | 4,819,509 | -0.49(-1.36%) |
Jun 18, 2003 | 36.13 | 36.35 | 35.96 | 36.25 | 2,720,260 | -0.02(-0.07%) |
Jun 17, 2003 | 36.39 | 36.41 | 35.99 | 36.27 | 4,621,320 | +0.08(+0.21%) |
Jun 16, 2003 | 35.82 | 36.23 | 35.68 | 36.20 | 3,908,894 | +0.60(+1.68%) |
Jun 13, 2003 | 36.27 | 36.29 | 35.57 | 35.60 | 3,646,992 | -0.70(-1.94%) |
Jun 12, 2003 | 36.33 | 36.38 | 36.06 | 36.30 | 2,853,730 | +0.20(+0.56%) |
Jun 11, 2003 | 35.74 | 36.16 | 35.45 | 36.10 | 3,918,716 | +0.34(+0.94%) |
Jun 10, 2003 | 35.33 | 35.81 | 35.33 | 35.76 | 3,692,825 | +0.53(+1.50%) |
Jun 09, 2003 | 35.82 | 35.90 | 35.21 | 35.23 | 4,309,303 | -0.67(-1.86%) |
Jun 06, 2003 | 36.69 | 36.96 | 35.90 | 35.90 | 5,439,513 | -0.42(-1.15%) |
Jun 05, 2003 | 35.60 | 36.31 | 35.48 | 36.31 | 3,577,235 | +0.58(+1.63%) |
Jun 04, 2003 | 35.24 | 35.84 | 35.22 | 35.73 | 3,411,280 | +0.48(+1.36%) |
Jun 03, 2003 | 35.11 | 35.25 | 34.94 | 35.25 | 3,056,956 | +0.11(+0.32%) |