Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 37.49 | 37.74 | 37.14 | 37.51 | 3,831,941 | +0.10(+0.26%) |
Aug 30, 2004 | 38.01 | 38.08 | 37.37 | 37.42 | 3,028,797 | -0.72(-1.88%) |
Aug 27, 2004 | 38.39 | 38.43 | 38.05 | 38.13 | 2,631,079 | -0.31(-0.81%) |
Aug 26, 2004 | 37.18 | 38.53 | 37.18 | 38.45 | 5,086,221 | +0.75(+1.98%) |
Aug 25, 2004 | 36.90 | 37.75 | 36.70 | 37.70 | 5,186,698 | +0.85(+2.31%) |
Aug 24, 2004 | 37.42 | 37.52 | 36.78 | 36.85 | 4,983,985 | -0.27(-0.74%) |
Aug 23, 2004 | 37.20 | 37.28 | 36.94 | 37.12 | 3,696,439 | -0.07(-0.20%) |
Aug 20, 2004 | 36.64 | 37.35 | 36.47 | 37.20 | 4,442,245 | +0.55(+1.51%) |
Aug 19, 2004 | 36.75 | 36.90 | 36.26 | 36.64 | 4,336,628 | -0.20(-0.54%) |
Aug 18, 2004 | 36.32 | 36.86 | 36.26 | 36.84 | 6,044,206 | +0.34(+0.93%) |
Aug 17, 2004 | 36.16 | 36.81 | 36.16 | 36.50 | 5,840,411 | +0.68(+1.90%) |
Aug 16, 2004 | 35.01 | 35.83 | 34.98 | 35.82 | 4,380,173 | +0.87(+2.48%) |
Aug 13, 2004 | 34.95 | 35.10 | 34.63 | 34.95 | 3,892,525 | +0.01(+0.04%) |
Aug 12, 2004 | 35.31 | 35.57 | 34.83 | 34.94 | 4,312,016 | -0.45(-1.27%) |
Aug 11, 2004 | 35.20 | 35.76 | 35.09 | 35.39 | 4,345,554 | -0.21(-0.60%) |
Aug 10, 2004 | 34.94 | 35.66 | 34.76 | 35.61 | 6,291,546 | +0.89(+2.56%) |
Aug 09, 2004 | 34.68 | 34.93 | 34.41 | 34.72 | 4,741,243 | +0.11(+0.32%) |
Aug 06, 2004 | 35.12 | 35.56 | 34.50 | 34.61 | 7,412,486 | -0.93(-2.62%) |
Aug 05, 2004 | 36.29 | 36.47 | 35.53 | 35.54 | 4,297,276 | -0.72(-1.98%) |
Aug 04, 2004 | 36.31 | 36.66 | 35.95 | 36.26 | 5,475,690 | -0.21(-0.57%) |
Aug 03, 2004 | 36.49 | 36.85 | 36.38 | 36.46 | 6,169,972 | -0.13(-0.34%) |
Aug 02, 2004 | 36.01 | 36.86 | 35.99 | 36.59 | 6,818,817 | +0.11(+0.30%) |
Jul 30, 2004 | 36.53 | 36.65 | 36.20 | 36.48 | 5,485,426 | -0.42(-1.14%) |
Jul 29, 2004 | 36.49 | 37.04 | 36.38 | 36.90 | 6,880,212 | +0.81(+2.25%) |
Jul 28, 2004 | 35.90 | 36.42 | 35.31 | 36.09 | 6,991,508 | +0.11(+0.31%) |
Jul 27, 2004 | 35.20 | 36.14 | 35.18 | 35.98 | 6,068,142 | +0.92(+2.64%) |
Jul 26, 2004 | 35.58 | 35.77 | 34.81 | 35.05 | 5,585,769 | -0.44(-1.25%) |
Jul 23, 2004 | 35.57 | 36.03 | 35.30 | 35.49 | 5,254,179 | -0.28(-0.79%) |
Jul 22, 2004 | 35.31 | 36.12 | 34.70 | 35.78 | 8,833,913 | +0.38(+1.07%) |
Jul 21, 2004 | 36.27 | 36.57 | 35.29 | 35.40 | 9,178,755 | -0.44(-1.22%) |
Jul 20, 2004 | 35.24 | 35.93 | 34.83 | 35.83 | 8,508,409 | +0.75(+2.13%) |
Jul 19, 2004 | 35.16 | 35.35 | 34.91 | 35.09 | 5,989,302 | +0.28(+0.81%) |
Jul 16, 2004 | 35.86 | 35.98 | 34.78 | 34.81 | 8,604,965 | -0.66(-1.86%) |
Jul 15, 2004 | 36.20 | 36.27 | 35.32 | 35.46 | 8,140,983 | -0.84(-2.30%) |
Jul 14, 2004 | 36.57 | 36.77 | 36.00 | 36.30 | 7,802,767 | -0.30(-0.83%) |
Jul 13, 2004 | 37.04 | 37.35 | 36.32 | 36.60 | 6,218,115 | -0.62(-1.67%) |
Jul 12, 2004 | 36.90 | 37.45 | 36.60 | 37.22 | 5,224,969 | +0.25(+0.68%) |
Jul 09, 2004 | 37.08 | 37.32 | 36.79 | 36.97 | 3,926,874 | +0.13(+0.36%) |
Jul 08, 2004 | 36.92 | 37.55 | 36.23 | 36.84 | 7,611,278 | -0.04(-0.12%) |
Jul 07, 2004 | 37.38 | 37.59 | 36.60 | 36.88 | 9,257,596 | -0.81(-2.16%) |
Jul 06, 2004 | 38.05 | 38.08 | 37.40 | 37.70 | 5,928,042 | -0.51(-1.34%) |
Jul 02, 2004 | 38.16 | 38.42 | 37.79 | 38.21 | 4,575,043 | +0.05(+0.14%) |
Jul 01, 2004 | 38.93 | 39.25 | 38.01 | 38.16 | 9,034,733 | -0.87(-2.22%) |
Jun 30, 2004 | 38.62 | 39.12 | 38.62 | 39.02 | 8,057,274 | +0.30(+0.76%) |
Jun 29, 2004 | 38.69 | 39.01 | 38.46 | 38.73 | 4,410,330 | +0.04(+0.10%) |
Jun 28, 2004 | 39.18 | 39.18 | 38.61 | 38.69 | 5,365,475 | -0.09(-0.23%) |
Jun 25, 2004 | 39.32 | 39.58 | 38.67 | 38.78 | 4,938,547 | -0.27(-0.70%) |
Jun 24, 2004 | 38.86 | 39.46 | 38.76 | 39.05 | 6,158,477 | +0.23(+0.59%) |
Jun 23, 2004 | 38.57 | 38.82 | 38.02 | 38.82 | 5,563,320 | +0.26(+0.67%) |
Jun 22, 2004 | 37.45 | 38.67 | 37.36 | 38.56 | 9,051,772 | +0.67(+1.76%) |
Jun 21, 2004 | 38.10 | 38.67 | 37.79 | 37.90 | 4,513,647 | -0.30(-0.77%) |
Jun 18, 2004 | 37.77 | 38.66 | 37.76 | 38.19 | 3,585,683 | +0.02(+0.06%) |
Jun 17, 2004 | 38.42 | 38.42 | 37.93 | 38.17 | 4,648,474 | -0.38(-1.00%) |
Jun 16, 2004 | 37.92 | 38.60 | 37.75 | 38.56 | 6,422,586 | +0.75(+1.98%) |
Jun 15, 2004 | 38.97 | 39.15 | 37.59 | 37.81 | 8,405,768 | -0.81(-2.09%) |
Jun 14, 2004 | 39.02 | 39.06 | 38.14 | 38.62 | 4,543,939 | -0.75(-1.90%) |
Jun 10, 2004 | 39.71 | 39.82 | 39.22 | 39.36 | 3,613,406 | -0.50(-1.24%) |
Jun 09, 2004 | 40.15 | 40.29 | 39.64 | 39.86 | 3,055,032 | -0.49(-1.21%) |
Jun 08, 2004 | 39.92 | 40.40 | 39.87 | 40.35 | 3,691,976 | -0.06(-0.15%) |
Jun 07, 2004 | 39.56 | 40.48 | 39.52 | 40.40 | 4,164,477 | +1.19(+3.04%) |
Jun 04, 2004 | 39.01 | 39.33 | 38.77 | 39.21 | 5,170,876 | +0.76(+1.98%) |
Jun 03, 2004 | 39.04 | 39.15 | 38.45 | 38.45 | 7,731,364 | -0.95(-2.40%) |
Jun 02, 2004 | 39.55 | 39.64 | 38.93 | 39.40 | 4,505,669 | -0.04(-0.09%) |
Jun 01, 2004 | 39.69 | 39.69 | 38.96 | 39.44 | 4,274,827 | -0.13(-0.34%) |
May 28, 2004 | 39.97 | 40.00 | 39.22 | 39.57 | 4,841,991 | -0.40(-1.00%) |
May 27, 2004 | 40.26 | 40.52 | 39.71 | 39.97 | 5,207,389 | -0.11(-0.28%) |
May 26, 2004 | 39.85 | 40.30 | 39.47 | 40.08 | 5,980,647 | +0.24(+0.59%) |
May 25, 2004 | 38.93 | 39.97 | 38.60 | 39.84 | 7,356,230 | +0.44(+1.13%) |
May 24, 2004 | 39.07 | 39.41 | 38.91 | 39.40 | 4,993,992 | +0.55(+1.43%) |
May 21, 2004 | 39.08 | 39.32 | 38.69 | 38.84 | 4,937,330 | +0.20(+0.52%) |
May 20, 2004 | 38.64 | 38.98 | 38.39 | 38.64 | 5,565,213 | +0.19(+0.50%) |
May 19, 2004 | 38.45 | 39.10 | 38.31 | 38.45 | 6,726,183 | +0.50(+1.33%) |
May 18, 2004 | 37.51 | 38.16 | 37.51 | 37.95 | 5,321,660 | +0.52(+1.40%) |
May 17, 2004 | 37.90 | 38.09 | 37.23 | 37.42 | 9,869,657 | -1.09(-2.82%) |
May 14, 2004 | 39.19 | 39.42 | 38.40 | 38.51 | 7,349,468 | -0.42(-1.08%) |
May 13, 2004 | 38.81 | 39.78 | 38.80 | 38.93 | 7,082,925 | -0.10(-0.25%) |
May 12, 2004 | 38.49 | 39.08 | 37.56 | 39.03 | 7,878,902 | +0.25(+0.65%) |
May 11, 2004 | 38.97 | 39.04 | 38.16 | 38.78 | 7,220,321 | +0.25(+0.65%) |
May 10, 2004 | 37.95 | 38.56 | 37.14 | 38.53 | 9,789,464 | +0.12(+0.31%) |
May 07, 2004 | 38.50 | 39.20 | 37.97 | 38.41 | 8,882,056 | -0.28(-0.73%) |
May 06, 2004 | 38.30 | 38.89 | 38.05 | 38.69 | 7,531,626 | -0.13(-0.34%) |
May 05, 2004 | 39.45 | 39.45 | 38.73 | 38.82 | 6,720,232 | +0.01(+0.04%) |
May 04, 2004 | 38.06 | 39.15 | 38.05 | 38.81 | 9,757,279 | +0.75(+1.96%) |
May 03, 2004 | 38.08 | 38.35 | 37.88 | 38.06 | 6,470,188 | +0.06(+0.16%) |
Apr 30, 2004 | 38.79 | 38.92 | 37.76 | 38.00 | 8,706,524 | -0.72(-1.85%) |
Apr 29, 2004 | 38.75 | 39.27 | 38.38 | 38.72 | 11,521,113 | -0.03(-0.08%) |
Apr 28, 2004 | 39.19 | 39.30 | 38.64 | 38.75 | 7,007,466 | -0.87(-2.18%) |
Apr 27, 2004 | 39.49 | 40.17 | 39.44 | 39.61 | 5,537,626 | -0.07(-0.17%) |
Apr 26, 2004 | 39.37 | 40.03 | 39.31 | 39.68 | 6,617,997 | +0.47(+1.19%) |
Apr 23, 2004 | 39.28 | 39.47 | 38.97 | 39.21 | 7,508,907 | -0.33(-0.84%) |
Apr 22, 2004 | 38.75 | 39.75 | 38.53 | 39.55 | 16,207,182 | +0.52(+1.33%) |
Apr 21, 2004 | 39.19 | 39.49 | 38.60 | 39.03 | 10,258,315 | -0.19(-0.49%) |
Apr 20, 2004 | 40.15 | 40.30 | 39.18 | 39.22 | 6,927,002 | -0.91(-2.27%) |
Apr 19, 2004 | 40.15 | 40.23 | 39.40 | 40.13 | 6,579,591 | -0.19(-0.48%) |
Apr 16, 2004 | 39.84 | 40.46 | 39.35 | 40.32 | 9,565,520 | +0.76(+1.93%) |
Apr 15, 2004 | 39.51 | 40.00 | 38.47 | 39.56 | 11,631,057 | +0.11(+0.28%) |
Apr 14, 2004 | 39.82 | 40.00 | 38.90 | 39.45 | 11,645,662 | -0.79(-1.97%) |
Apr 13, 2004 | 41.77 | 42.02 | 40.11 | 40.24 | 9,449,896 | -1.43(-3.42%) |
Apr 12, 2004 | 41.74 | 41.98 | 41.64 | 41.67 | 4,048,583 | +0.11(+0.27%) |
Apr 08, 2004 | 41.96 | 41.99 | 41.26 | 41.56 | 4,434,807 | -0.22(-0.53%) |
Apr 07, 2004 | 42.04 | 42.36 | 41.68 | 41.78 | 5,016,982 | -0.33(-0.79%) |
Apr 06, 2004 | 41.41 | 42.23 | 41.41 | 42.11 | 5,275,140 | +0.26(+0.62%) |
Apr 05, 2004 | 42.08 | 42.17 | 41.40 | 41.85 | 7,243,311 | -0.11(-0.26%) |
Apr 02, 2004 | 43.06 | 43.26 | 41.82 | 41.96 | 9,298,706 | -0.35(-0.82%) |
Apr 01, 2004 | 42.50 | 42.67 | 42.28 | 42.31 | 7,217,752 | -0.06(-0.14%) |
Mar 31, 2004 | 42.47 | 42.65 | 41.99 | 42.37 | 5,783,478 | +0.10(+0.24%) |
Mar 30, 2004 | 41.97 | 42.32 | 41.96 | 42.27 | 6,271,126 | +0.30(+0.70%) |
Mar 29, 2004 | 42.22 | 42.32 | 41.95 | 41.97 | 7,329,318 | +0.02(+0.05%) |
Mar 26, 2004 | 41.89 | 42.28 | 41.66 | 41.95 | 6,393,376 | +0.13(+0.32%) |
Mar 25, 2004 | 41.70 | 42.15 | 41.44 | 41.82 | 8,875,159 | +0.48(+1.16%) |
Mar 24, 2004 | 42.39 | 42.54 | 41.18 | 41.34 | 13,846,568 | -1.15(-2.71%) |
Mar 23, 2004 | 43.43 | 43.47 | 42.48 | 42.49 | 8,298,934 | -0.58(-1.34%) |
Mar 22, 2004 | 43.56 | 43.59 | 42.33 | 43.07 | 8,805,244 | -1.01(-2.30%) |
Mar 19, 2004 | 44.12 | 44.56 | 43.98 | 44.08 | 5,824,589 | -0.22(-0.50%) |
Mar 18, 2004 | 44.07 | 44.60 | 43.74 | 44.30 | 9,794,062 | -0.41(-0.91%) |
Mar 17, 2004 | 44.06 | 44.85 | 43.44 | 44.71 | 6,965,003 | +0.92(+2.09%) |
Mar 16, 2004 | 44.39 | 44.73 | 43.19 | 43.79 | 7,709,051 | +0.01(+0.03%) |
Mar 15, 2004 | 44.67 | 44.67 | 43.54 | 43.78 | 4,733,670 | -1.08(-2.41%) |
Mar 12, 2004 | 44.26 | 45.00 | 44.26 | 44.86 | 5,895,721 | +0.97(+2.21%) |
Mar 11, 2004 | 43.95 | 44.66 | 43.47 | 43.89 | 8,852,305 | -0.07(-0.15%) |
Mar 10, 2004 | 44.78 | 44.82 | 43.81 | 43.95 | 5,395,903 | -0.82(-1.83%) |
Mar 09, 2004 | 45.13 | 45.20 | 44.51 | 44.77 | 5,099,338 | -0.33(-0.72%) |
Mar 08, 2004 | 46.22 | 46.31 | 45.10 | 45.10 | 4,529,064 | -0.91(-1.98%) |
Mar 05, 2004 | 45.59 | 46.46 | 45.55 | 46.01 | 6,101,950 | +0.24(+0.53%) |
Mar 04, 2004 | 45.37 | 45.91 | 45.34 | 45.77 | 4,460,636 | +0.48(+1.06%) |
Mar 03, 2004 | 45.06 | 45.40 | 44.84 | 45.28 | 3,959,060 | +0.31(+0.69%) |
Mar 02, 2004 | 44.69 | 45.48 | 44.69 | 44.97 | 4,601,413 | +0.05(+0.12%) |
Mar 01, 2004 | 44.92 | 45.14 | 44.53 | 44.92 | 4,630,218 | +0.73(+1.66%) |
Feb 27, 2004 | 44.72 | 45.06 | 44.15 | 44.19 | 4,837,934 | -0.56(-1.26%) |
Feb 26, 2004 | 44.41 | 44.92 | 44.01 | 44.75 | 4,104,029 | +0.07(+0.15%) |
Feb 25, 2004 | 44.25 | 44.70 | 44.17 | 44.69 | 4,612,502 | +0.61(+1.39%) |
Feb 24, 2004 | 45.11 | 45.12 | 43.74 | 44.07 | 5,743,044 | -1.07(-2.38%) |
Feb 23, 2004 | 45.29 | 45.34 | 44.63 | 45.14 | 6,111,281 | -0.10(-0.23%) |
Feb 20, 2004 | 45.48 | 45.84 | 44.97 | 45.25 | 5,394,009 | -0.23(-0.50%) |
Feb 19, 2004 | 45.65 | 45.97 | 45.37 | 45.48 | 6,293,169 | -0.07(-0.16%) |
Feb 18, 2004 | 44.66 | 45.77 | 44.41 | 45.55 | 8,168,435 | +0.75(+1.67%) |
Feb 17, 2004 | 44.37 | 45.11 | 44.33 | 44.80 | 6,377,419 | +0.62(+1.41%) |
Feb 13, 2004 | 43.78 | 44.26 | 43.66 | 44.18 | 5,960,768 | +0.52(+1.19%) |
Feb 12, 2004 | 44.02 | 44.11 | 43.44 | 43.67 | 5,608,623 | -0.60(-1.35%) |
Feb 11, 2004 | 42.76 | 44.46 | 42.70 | 44.26 | 9,476,672 | +2.13(+5.05%) |
Feb 10, 2004 | 42.43 | 42.56 | 41.68 | 42.13 | 5,627,150 | -0.21(-0.51%) |
Feb 09, 2004 | 42.64 | 42.89 | 42.30 | 42.35 | 3,728,218 | -0.07(-0.16%) |
Feb 06, 2004 | 41.63 | 42.63 | 41.63 | 42.42 | 4,302,955 | +0.86(+2.06%) |
Feb 05, 2004 | 42.11 | 42.26 | 41.35 | 41.56 | 6,451,931 | -0.52(-1.23%) |
Feb 04, 2004 | 42.41 | 42.59 | 42.00 | 42.08 | 6,544,430 | -0.65(-1.52%) |
Feb 03, 2004 | 42.96 | 42.96 | 42.56 | 42.73 | 5,159,787 | -0.20(-0.46%) |
Feb 02, 2004 | 42.94 | 43.70 | 42.73 | 42.93 | 5,893,693 | -0.12(-0.28%) |
Jan 30, 2004 | 42.65 | 43.24 | 42.50 | 43.04 | 4,910,554 | +0.27(+0.64%) |
Jan 29, 2004 | 42.45 | 43.07 | 41.97 | 42.77 | 7,253,453 | +0.58(+1.37%) |
Jan 28, 2004 | 43.52 | 43.93 | 42.07 | 42.19 | 5,760,489 | -1.23(-2.83%) |
Jan 27, 2004 | 44.63 | 44.80 | 43.40 | 43.42 | 5,979,971 | -1.19(-2.67%) |
Jan 26, 2004 | 43.84 | 44.61 | 43.48 | 44.61 | 4,480,921 | +0.77(+1.75%) |
Jan 23, 2004 | 44.60 | 44.62 | 43.64 | 43.84 | 4,863,764 | -0.42(-0.95%) |
Jan 22, 2004 | 44.87 | 44.96 | 44.18 | 44.26 | 4,233,311 | -0.61(-1.35%) |
Jan 21, 2004 | 44.27 | 45.03 | 43.89 | 44.87 | 5,637,563 | +0.59(+1.34%) |
Jan 20, 2004 | 44.63 | 44.89 | 43.92 | 44.28 | 3,658,438 | -0.41(-0.91%) |
Jan 16, 2004 | 44.35 | 44.69 | 44.27 | 44.69 | 7,290,101 | +0.46(+1.04%) |
Jan 15, 2004 | 43.63 | 44.35 | 43.55 | 44.23 | 9,182,136 | +0.88(+2.03%) |
Jan 14, 2004 | 43.18 | 43.64 | 42.93 | 43.35 | 4,409,113 | +0.17(+0.39%) |
Jan 13, 2004 | 43.00 | 43.22 | 42.60 | 43.18 | 5,507,740 | -0.07(-0.17%) |
Jan 12, 2004 | 42.25 | 43.30 | 41.96 | 43.25 | 6,367,817 | +0.93(+2.20%) |
Jan 09, 2004 | 42.95 | 43.24 | 42.14 | 42.32 | 4,896,355 | -0.84(-1.95%) |
Jan 08, 2004 | 42.74 | 43.27 | 42.62 | 43.16 | 5,624,040 | +0.42(+0.99%) |
Jan 07, 2004 | 42.33 | 42.86 | 42.02 | 42.74 | 6,623,271 | +0.02(+0.05%) |
Jan 06, 2004 | 42.16 | 43.12 | 42.16 | 42.72 | 5,975,508 | +0.15(+0.35%) |
Jan 05, 2004 | 42.32 | 42.62 | 41.97 | 42.57 | 6,030,953 | +0.44(+1.04%) |
Jan 02, 2004 | 42.81 | 42.96 | 41.99 | 42.13 | 4,175,431 | -0.66(-1.54%) |
Dec 31, 2003 | 42.93 | 42.98 | 42.43 | 42.79 | 3,939,316 | -0.07(-0.17%) |
Dec 30, 2003 | 43.24 | 43.33 | 42.70 | 42.87 | 3,395,141 | -0.47(-1.08%) |
Dec 29, 2003 | 42.52 | 43.47 | 42.51 | 43.33 | 5,041,324 | +0.85(+2.00%) |
Dec 26, 2003 | 42.32 | 42.91 | 42.32 | 42.48 | 1,386,266 | +0.31(+0.74%) |
Dec 24, 2003 | 42.36 | 42.48 | 42.11 | 42.17 | 1,500,537 | -0.22(-0.52%) |
Dec 23, 2003 | 42.23 | 42.55 | 42.19 | 42.39 | 4,297,276 | +0.20(+0.47%) |
Dec 22, 2003 | 41.40 | 42.42 | 41.37 | 42.19 | 6,294,927 | +0.78(+1.87%) |
Dec 19, 2003 | 41.78 | 41.79 | 41.23 | 41.42 | 5,580,630 | -0.24(-0.59%) |
Dec 18, 2003 | 42.62 | 41.70 | 40.82 | 41.66 | 10,942,049 | -0.95(-2.24%) |
Dec 17, 2003 | 42.70 | 43.04 | 42.06 | 42.62 | 4,773,293 | -0.21(-0.50%) |
Dec 16, 2003 | 42.25 | 42.89 | 42.24 | 42.83 | 4,622,374 | +0.58(+1.38%) |
Dec 15, 2003 | 42.67 | 42.89 | 42.14 | 42.25 | 5,991,601 | +0.14(+0.33%) |
Dec 12, 2003 | 41.15 | 42.29 | 41.14 | 42.11 | 5,333,696 | +0.81(+1.97%) |
Dec 11, 2003 | 40.60 | 41.61 | 40.60 | 41.29 | 3,823,286 | +0.61(+1.49%) |
Dec 10, 2003 | 40.77 | 41.29 | 40.23 | 40.69 | 3,729,165 | -0.18(-0.45%) |
Dec 09, 2003 | 41.77 | 41.78 | 40.71 | 40.87 | 4,524,195 | -0.67(-1.62%) |
Dec 08, 2003 | 40.75 | 41.57 | 40.71 | 41.54 | 3,588,929 | +0.61(+1.48%) |
Dec 05, 2003 | 41.50 | 41.63 | 40.84 | 40.94 | 2,962,803 | -0.86(-2.05%) |
Dec 04, 2003 | 41.58 | 42.15 | 41.54 | 41.79 | 4,030,192 | +0.13(+0.30%) |
Dec 03, 2003 | 41.56 | 42.17 | 41.40 | 41.67 | 3,727,407 | +0.21(+0.52%) |
Dec 02, 2003 | 41.78 | 41.94 | 41.34 | 41.45 | 5,173,716 | -0.33(-0.80%) |
Dec 01, 2003 | 41.08 | 41.92 | 41.06 | 41.79 | 5,270,407 | +0.91(+2.23%) |
Nov 28, 2003 | 40.46 | 41.21 | 40.46 | 40.88 | 1,479,441 | +0.02(+0.05%) |
Nov 26, 2003 | 41.11 | 41.15 | 40.51 | 40.86 | 4,774,781 | +0.11(+0.27%) |
Nov 25, 2003 | 40.38 | 40.98 | 40.22 | 40.74 | 6,906,988 | +0.64(+1.60%) |
Nov 24, 2003 | 39.27 | 40.26 | 39.01 | 40.10 | 5,633,235 | +1.00(+2.55%) |
Nov 21, 2003 | 39.27 | 39.38 | 38.93 | 39.10 | 6,862,632 | +0.16(+0.40%) |
Nov 20, 2003 | 39.23 | 40.27 | 38.85 | 38.95 | 5,492,188 | -0.53(-1.35%) |
Nov 19, 2003 | 39.76 | 39.76 | 39.11 | 39.48 | 7,808,717 | -0.32(-0.80%) |
Nov 18, 2003 | 40.70 | 40.78 | 39.71 | 39.80 | 6,976,092 | -0.89(-2.20%) |
Nov 17, 2003 | 40.42 | 40.82 | 39.82 | 40.69 | 7,554,615 | +0.07(+0.16%) |
Nov 14, 2003 | 42.66 | 42.94 | 40.36 | 40.63 | 10,376,102 | -2.03(-4.77%) |
Nov 13, 2003 | 42.48 | 42.89 | 42.31 | 42.66 | 5,476,772 | -0.10(-0.24%) |
Nov 12, 2003 | 42.01 | 42.84 | 42.01 | 42.76 | 4,257,112 | +0.28(+0.66%) |
Nov 11, 2003 | 42.02 | 42.68 | 42.02 | 42.48 | 4,060,349 | +0.32(+0.75%) |
Nov 10, 2003 | 42.26 | 42.36 | 41.51 | 42.16 | 6,166,591 | +0.07(+0.16%) |
Nov 07, 2003 | 41.93 | 42.50 | 41.04 | 42.10 | 7,334,998 | +0.54(+1.30%) |
Nov 06, 2003 | 40.71 | 41.56 | 40.40 | 41.56 | 5,536,679 | +0.85(+2.09%) |
Nov 05, 2003 | 41.11 | 41.34 | 40.38 | 40.71 | 5,153,837 | -0.76(-1.84%) |
Nov 04, 2003 | 41.11 | 41.90 | 41.08 | 41.47 | 6,334,052 | -0.22(-0.53%) |
Nov 03, 2003 | 40.57 | 42.04 | 40.80 | 41.69 | 6,293,485 | +1.12(+2.75%) |
Oct 31, 2003 | 40.52 | 40.84 | 40.30 | 40.57 | 4,425,070 | +0.21(+0.53%) |
Oct 30, 2003 | 40.30 | 40.67 | 40.20 | 40.36 | 5,101,772 | +0.50(+1.26%) |
Oct 29, 2003 | 39.49 | 40.15 | 39.28 | 39.86 | 7,743,535 | -0.07(-0.19%) |
Oct 28, 2003 | 38.54 | 40.06 | 38.54 | 39.93 | 7,716,083 | +1.64(+4.29%) |
Oct 27, 2003 | 38.04 | 39.12 | 38.04 | 38.29 | 5,309,760 | +0.25(+0.66%) |
Oct 24, 2003 | 38.38 | 38.59 | 37.51 | 38.04 | 3,671,285 | -0.34(-0.89%) |
Oct 23, 2003 | 37.86 | 38.68 | 37.59 | 38.38 | 5,635,264 | +0.52(+1.37%) |
Oct 22, 2003 | 38.70 | 38.78 | 37.68 | 37.86 | 5,591,854 | -1.22(-3.12%) |
Oct 21, 2003 | 39.24 | 39.38 | 38.85 | 39.08 | 3,329,283 | +0.13(+0.34%) |
Oct 20, 2003 | 38.68 | 39.15 | 38.58 | 38.95 | 3,765,542 | +0.01(+0.02%) |
Oct 17, 2003 | 39.78 | 39.71 | 38.70 | 38.94 | 4,801,151 | -0.84(-2.12%) |
Oct 16, 2003 | 39.65 | 39.64 | 39.45 | 39.78 | 3,598,801 | +0.13(+0.34%) |
Oct 15, 2003 | 40.25 | 40.25 | 39.47 | 39.65 | 6,129,267 | -0.60(-1.49%) |
Oct 14, 2003 | 40.07 | 40.25 | 39.45 | 40.25 | 5,161,139 | +0.18(+0.44%) |
Oct 13, 2003 | 39.39 | 40.13 | 39.39 | 40.07 | 3,484,530 | +0.68(+1.73%) |
Oct 10, 2003 | 39.68 | 39.80 | 39.27 | 39.39 | 3,563,640 | -0.29(-0.73%) |
Oct 09, 2003 | 39.87 | 40.20 | 39.52 | 39.68 | 6,883,863 | +0.30(+0.77%) |
Oct 08, 2003 | 39.93 | 39.95 | 39.05 | 39.38 | 5,873,137 | -0.55(-1.39%) |
Oct 07, 2003 | 39.28 | 40.03 | 38.86 | 39.93 | 6,937,821 | +0.65(+1.66%) |
Oct 06, 2003 | 38.92 | 39.30 | 38.85 | 39.28 | 4,502,153 | +0.07(+0.19%) |
Oct 03, 2003 | 39.86 | 39.93 | 39.12 | 39.21 | 7,027,886 | +0.01(+0.04%) |
Oct 02, 2003 | 38.86 | 39.21 | 38.30 | 39.19 | 8,584,004 | +0.75(+1.94%) |
Oct 01, 2003 | 37.56 | 38.50 | 37.50 | 38.45 | 6,975,416 | +1.13(+3.03%) |
Sep 30, 2003 | 37.74 | 37.69 | 37.13 | 37.31 | 7,463,469 | -0.42(-1.12%) |
Sep 29, 2003 | 37.03 | 38.07 | 37.28 | 37.74 | 7,723,385 | +0.70(+1.90%) |
Sep 26, 2003 | 37.31 | 37.38 | 36.98 | 37.03 | 6,591,491 | -0.57(-1.51%) |
Sep 25, 2003 | 37.38 | 37.86 | 37.17 | 37.60 | 8,108,256 | +0.06(+0.16%) |
Sep 24, 2003 | 38.70 | 38.86 | 37.34 | 37.54 | 8,064,576 | -1.15(-2.98%) |
Sep 23, 2003 | 37.82 | 38.98 | 37.16 | 38.70 | 12,202,684 | +0.87(+2.31%) |
Sep 22, 2003 | 38.05 | 38.12 | 37.44 | 37.82 | 7,606,545 | -0.91(-2.35%) |
Sep 19, 2003 | 38.88 | 39.14 | 38.32 | 38.73 | 5,981,458 | -0.41(-1.04%) |
Sep 18, 2003 | 38.60 | 39.24 | 38.12 | 39.14 | 10,702,282 | +0.70(+1.81%) |
Sep 17, 2003 | 37.98 | 38.68 | 38.05 | 38.45 | 10,503,355 | +0.47(+1.23%) |
Sep 16, 2003 | 36.29 | 37.98 | 36.43 | 37.98 | 9,955,259 | +1.69(+4.65%) |
Sep 15, 2003 | 36.14 | 36.47 | 35.96 | 36.29 | 5,150,997 | +0.16(+0.45%) |
Sep 12, 2003 | 36.15 | 36.29 | 35.37 | 36.13 | 7,485,106 | -0.01(-0.04%) |
Sep 11, 2003 | 35.84 | 36.48 | 35.72 | 36.15 | 6,930,248 | +0.65(+1.83%) |
Sep 10, 2003 | 36.48 | 36.48 | 35.35 | 35.49 | 7,047,765 | -0.98(-2.68%) |
Sep 09, 2003 | 35.48 | 36.63 | 35.48 | 36.47 | 8,496,779 | +0.59(+1.65%) |
Sep 08, 2003 | 35.87 | 36.22 | 35.58 | 35.88 | 5,731,008 | +0.16(+0.43%) |
Sep 05, 2003 | 36.50 | 36.50 | 35.54 | 35.72 | 5,616,331 | -0.78(-2.13%) |
Sep 04, 2003 | 36.09 | 36.55 | 35.86 | 36.50 | 5,178,314 | +0.31(+0.86%) |
Sep 03, 2003 | 36.64 | 36.91 | 36.01 | 36.19 | 10,034,911 | -0.78(-2.10%) |