Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 38.82 | 39.00 | 37.91 | 38.22 | 714,018 | -0.53(-1.38%) |
Aug 30, 2004 | 38.69 | 39.19 | 38.69 | 38.75 | 297,894 | -0.04(-0.11%) |
Aug 27, 2004 | 38.78 | 38.84 | 38.62 | 38.80 | 266,829 | +0.16(+0.42%) |
Aug 26, 2004 | 38.80 | 38.88 | 38.59 | 38.63 | 281,666 | -0.25(-0.64%) |
Aug 25, 2004 | 38.35 | 38.90 | 38.05 | 38.88 | 314,469 | +0.65(+1.69%) |
Aug 24, 2004 | 38.39 | 38.56 | 38.05 | 38.24 | 271,350 | -0.03(-0.07%) |
Aug 23, 2004 | 38.52 | 38.72 | 38.26 | 38.26 | 170,043 | -0.15(-0.38%) |
Aug 20, 2004 | 37.96 | 38.69 | 37.90 | 38.41 | 393,173 | +0.31(+0.82%) |
Aug 19, 2004 | 38.00 | 38.25 | 37.85 | 38.10 | 347,504 | +0.09(+0.25%) |
Aug 18, 2004 | 37.93 | 38.29 | 37.61 | 38.00 | 774,640 | +0.08(+0.20%) |
Aug 17, 2004 | 37.96 | 38.33 | 37.83 | 37.93 | 870,384 | +0.01(+0.02%) |
Aug 16, 2004 | 37.49 | 38.24 | 37.49 | 37.92 | 724,450 | +0.45(+1.20%) |
Aug 13, 2004 | 37.77 | 38.31 | 37.44 | 37.47 | 616,768 | -0.28(-0.75%) |
Aug 12, 2004 | 38.43 | 38.43 | 37.74 | 37.75 | 268,684 | -0.77(-1.99%) |
Aug 11, 2004 | 38.61 | 38.69 | 38.00 | 38.52 | 324,090 | -0.22(-0.56%) |
Aug 10, 2004 | 37.92 | 38.74 | 37.79 | 38.74 | 743,692 | +0.86(+2.28%) |
Aug 09, 2004 | 37.93 | 38.18 | 37.76 | 37.87 | 497,842 | -0.05(-0.14%) |
Aug 06, 2004 | 39.00 | 39.01 | 37.75 | 37.93 | 921,733 | -1.51(-3.83%) |
Aug 05, 2004 | 39.99 | 40.07 | 39.00 | 39.44 | 623,143 | -0.48(-1.21%) |
Aug 04, 2004 | 39.86 | 40.29 | 39.07 | 39.92 | 490,540 | -0.07(-0.17%) |
Aug 03, 2004 | 39.95 | 40.35 | 39.64 | 39.99 | 413,226 | -0.09(-0.24%) |
Aug 02, 2004 | 39.57 | 40.17 | 39.34 | 40.08 | 379,148 | +0.38(+0.96%) |
Jul 30, 2004 | 39.62 | 39.94 | 39.43 | 39.70 | 363,964 | +0.00(+0.00%) |
Jul 29, 2004 | 38.96 | 39.72 | 38.65 | 39.70 | 700,804 | +0.74(+1.90%) |
Jul 28, 2004 | 39.19 | 39.25 | 38.42 | 38.96 | 467,125 | -0.23(-0.59%) |
Jul 27, 2004 | 39.30 | 39.50 | 38.94 | 39.19 | 339,738 | +0.01(+0.02%) |
Jul 26, 2004 | 39.62 | 39.88 | 38.95 | 39.18 | 357,357 | -0.41(-1.05%) |
Jul 23, 2004 | 39.71 | 40.08 | 39.34 | 39.60 | 690,140 | -0.10(-0.26%) |
Jul 22, 2004 | 41.19 | 41.20 | 39.47 | 39.70 | 1,219,279 | -1.48(-3.58%) |
Jul 21, 2004 | 41.61 | 42.14 | 41.18 | 41.18 | 587,790 | -0.52(-1.24%) |
Jul 20, 2004 | 41.53 | 41.70 | 40.85 | 41.70 | 535,166 | +0.22(+0.52%) |
Jul 19, 2004 | 41.24 | 41.82 | 41.13 | 41.48 | 454,723 | +0.30(+0.73%) |
Jul 16, 2004 | 41.63 | 41.70 | 40.94 | 41.18 | 511,288 | -0.41(-0.98%) |
Jul 15, 2004 | 42.13 | 42.19 | 41.51 | 41.58 | 472,689 | -0.41(-0.97%) |
Jul 14, 2004 | 41.87 | 42.19 | 41.63 | 41.99 | 821,933 | +0.06(+0.14%) |
Jul 13, 2004 | 41.58 | 42.90 | 41.54 | 41.93 | 1,466,868 | +1.38(+3.40%) |
Jul 12, 2004 | 40.12 | 40.92 | 40.12 | 40.55 | 462,489 | +0.13(+0.32%) |
Jul 09, 2004 | 40.21 | 40.59 | 40.21 | 40.42 | 294,764 | +0.21(+0.51%) |
Jul 08, 2004 | 40.12 | 40.49 | 40.12 | 40.21 | 399,201 | +0.01(+0.02%) |
Jul 07, 2004 | 40.38 | 40.68 | 39.78 | 40.20 | 733,723 | -0.35(-0.85%) |
Jul 06, 2004 | 40.59 | 40.63 | 40.17 | 40.55 | 393,753 | -0.09(-0.23%) |
Jul 02, 2004 | 41.30 | 41.30 | 40.31 | 40.64 | 1,456,899 | -0.66(-1.61%) |
Jul 01, 2004 | 41.32 | 41.67 | 41.07 | 41.31 | 513,606 | -0.02(-0.04%) |
Jun 30, 2004 | 41.20 | 41.77 | 40.92 | 41.32 | 1,080,996 | +0.41(+1.01%) |
Jun 29, 2004 | 39.67 | 40.96 | 39.64 | 40.91 | 1,242,925 | +1.33(+3.36%) |
Jun 28, 2004 | 39.90 | 40.44 | 39.56 | 39.58 | 808,603 | +0.11(+0.28%) |
Jun 25, 2004 | 39.64 | 40.03 | 39.26 | 39.47 | 956,043 | -0.09(-0.22%) |
Jun 24, 2004 | 40.55 | 40.80 | 39.12 | 39.56 | 1,762,907 | -1.51(-3.68%) |
Jun 23, 2004 | 40.94 | 41.09 | 40.47 | 41.07 | 361,993 | +0.03(+0.06%) |
Jun 22, 2004 | 40.46 | 41.04 | 40.13 | 41.04 | 517,547 | +0.47(+1.17%) |
Jun 21, 2004 | 40.76 | 41.07 | 40.27 | 40.57 | 299,053 | -0.36(-0.89%) |
Jun 18, 2004 | 40.38 | 41.34 | 40.38 | 40.93 | 436,525 | +0.03(+0.08%) |
Jun 17, 2004 | 40.46 | 41.03 | 40.17 | 40.89 | 313,194 | +0.29(+0.72%) |
Jun 16, 2004 | 40.27 | 40.63 | 40.04 | 40.60 | 306,703 | +0.36(+0.90%) |
Jun 15, 2004 | 41.15 | 41.27 | 40.21 | 40.24 | 493,901 | -0.45(-1.10%) |
Jun 14, 2004 | 40.59 | 41.07 | 40.55 | 40.69 | 503,290 | +0.02(+0.04%) |
Jun 10, 2004 | 40.35 | 40.94 | 40.35 | 40.67 | 308,558 | +0.26(+0.64%) |
Jun 09, 2004 | 40.46 | 41.13 | 40.39 | 40.41 | 970,996 | -0.23(-0.57%) |
Jun 08, 2004 | 40.39 | 40.64 | 40.16 | 40.64 | 375,787 | +0.25(+0.62%) |
Jun 07, 2004 | 40.12 | 40.47 | 39.99 | 40.39 | 349,359 | +0.41(+1.04%) |
Jun 04, 2004 | 39.89 | 40.29 | 39.89 | 39.98 | 515,809 | +0.09(+0.24%) |
Jun 03, 2004 | 39.56 | 40.25 | 39.51 | 39.88 | 545,366 | +0.14(+0.35%) |
Jun 02, 2004 | 39.64 | 39.85 | 39.60 | 39.75 | 582,226 | +0.28(+0.70%) |
Jun 01, 2004 | 39.51 | 39.68 | 39.26 | 39.47 | 410,676 | -0.22(-0.54%) |
May 28, 2004 | 38.84 | 39.82 | 38.68 | 39.69 | 738,012 | +0.98(+2.54%) |
May 27, 2004 | 38.56 | 38.93 | 38.41 | 38.70 | 533,195 | +0.24(+0.63%) |
May 26, 2004 | 38.56 | 38.85 | 38.42 | 38.46 | 603,206 | -0.16(-0.42%) |
May 25, 2004 | 38.01 | 38.69 | 37.62 | 38.62 | 561,246 | +0.61(+1.61%) |
May 24, 2004 | 38.05 | 38.58 | 37.91 | 38.01 | 550,466 | -0.21(-0.54%) |
May 21, 2004 | 38.56 | 38.57 | 38.20 | 38.22 | 463,648 | -0.21(-0.54%) |
May 20, 2004 | 38.50 | 38.75 | 38.31 | 38.43 | 225,333 | -0.08(-0.20%) |
May 19, 2004 | 39.00 | 39.34 | 38.33 | 38.50 | 444,291 | -0.02(-0.04%) |
May 18, 2004 | 38.52 | 38.92 | 38.37 | 38.52 | 422,152 | +0.26(+0.68%) |
May 17, 2004 | 38.69 | 38.72 | 37.75 | 38.26 | 795,389 | -0.65(-1.66%) |
May 14, 2004 | 39.54 | 39.70 | 38.91 | 38.91 | 631,141 | -0.57(-1.44%) |
May 13, 2004 | 39.51 | 40.13 | 39.17 | 39.48 | 674,956 | -0.09(-0.22%) |
May 12, 2004 | 39.73 | 39.77 | 38.59 | 39.56 | 756,558 | -0.34(-0.84%) |
May 11, 2004 | 40.12 | 40.42 | 39.81 | 39.90 | 469,096 | +0.30(+0.76%) |
May 10, 2004 | 39.77 | 39.78 | 38.87 | 39.60 | 701,848 | -0.25(-0.63%) |
May 07, 2004 | 40.03 | 40.79 | 39.83 | 39.85 | 798,286 | -0.13(-0.32%) |
May 06, 2004 | 40.46 | 40.50 | 39.73 | 39.98 | 681,447 | -0.48(-1.19%) |
May 05, 2004 | 40.59 | 41.15 | 40.39 | 40.46 | 634,387 | +0.17(+0.43%) |
May 04, 2004 | 41.07 | 41.19 | 40.27 | 40.29 | 617,116 | -0.65(-1.58%) |
May 03, 2004 | 40.29 | 41.07 | 39.91 | 40.94 | 692,806 | +0.81(+2.02%) |
Apr 30, 2004 | 40.94 | 40.94 | 40.13 | 40.13 | 653,860 | -0.60(-1.46%) |
Apr 29, 2004 | 41.62 | 41.64 | 40.63 | 40.72 | 814,282 | -0.78(-1.87%) |
Apr 28, 2004 | 41.89 | 41.89 | 41.22 | 41.50 | 641,689 | -0.58(-1.37%) |
Apr 27, 2004 | 41.76 | 42.53 | 41.76 | 42.08 | 1,111,945 | +0.09(+0.23%) |
Apr 26, 2004 | 41.99 | 42.31 | 41.77 | 41.98 | 647,137 | -0.06(-0.14%) |
Apr 23, 2004 | 42.06 | 42.14 | 41.37 | 42.04 | 913,851 | +0.05(+0.12%) |
Apr 22, 2004 | 39.76 | 42.92 | 39.76 | 41.99 | 2,231,308 | +2.23(+5.60%) |
Apr 21, 2004 | 39.18 | 39.76 | 38.63 | 39.76 | 747,981 | +0.59(+1.50%) |
Apr 20, 2004 | 40.08 | 40.20 | 39.18 | 39.18 | 1,050,511 | -0.81(-2.03%) |
Apr 19, 2004 | 40.07 | 40.11 | 39.72 | 39.99 | 550,466 | -0.25(-0.62%) |
Apr 16, 2004 | 40.65 | 40.66 | 40.15 | 40.24 | 512,447 | -0.41(-1.02%) |
Apr 15, 2004 | 40.89 | 41.19 | 40.34 | 40.65 | 1,488,196 | -0.31(-0.76%) |
Apr 14, 2004 | 39.99 | 41.32 | 39.94 | 40.96 | 2,582,986 | +1.40(+3.53%) |
Apr 13, 2004 | 38.82 | 39.74 | 38.82 | 39.56 | 1,710,399 | +1.02(+2.64%) |
Apr 12, 2004 | 38.52 | 38.78 | 38.04 | 38.55 | 641,805 | +0.03(+0.09%) |
Apr 08, 2004 | 38.81 | 38.94 | 38.47 | 38.51 | 808,255 | +0.18(+0.47%) |
Apr 07, 2004 | 38.77 | 38.77 | 38.18 | 38.33 | 888,698 | -0.45(-1.16%) |
Apr 06, 2004 | 39.47 | 39.47 | 38.49 | 38.78 | 801,532 | -0.95(-2.39%) |
Apr 05, 2004 | 39.38 | 39.73 | 39.30 | 39.73 | 721,089 | +0.32(+0.81%) |
Apr 02, 2004 | 39.81 | 39.81 | 37.84 | 39.41 | 2,103,573 | +1.57(+4.15%) |
Apr 01, 2004 | 36.75 | 38.00 | 36.71 | 37.84 | 1,175,465 | +1.09(+2.96%) |
Mar 31, 2004 | 36.62 | 37.00 | 36.44 | 36.75 | 441,857 | -0.01(-0.02%) |
Mar 30, 2004 | 36.54 | 36.87 | 36.36 | 36.76 | 349,127 | +0.22(+0.61%) |
Mar 29, 2004 | 36.97 | 37.08 | 36.34 | 36.54 | 527,516 | +0.04(+0.12%) |
Mar 26, 2004 | 36.54 | 36.71 | 36.39 | 36.49 | 513,258 | -0.04(-0.12%) |
Mar 25, 2004 | 36.34 | 36.66 | 36.15 | 36.54 | 884,293 | +0.41(+1.15%) |
Mar 24, 2004 | 36.06 | 36.58 | 36.01 | 36.12 | 1,317,109 | +0.09(+0.26%) |
Mar 23, 2004 | 35.37 | 36.36 | 35.34 | 36.03 | 941,786 | +0.70(+1.98%) |
Mar 22, 2004 | 35.59 | 35.84 | 35.33 | 35.33 | 698,834 | -0.91(-2.50%) |
Mar 19, 2004 | 36.31 | 36.50 | 36.01 | 36.23 | 700,457 | -0.39(-1.06%) |
Mar 18, 2004 | 36.67 | 36.85 | 35.89 | 36.62 | 469,791 | +0.03(+0.07%) |
Mar 17, 2004 | 36.62 | 36.89 | 36.55 | 36.60 | 494,017 | +0.08(+0.21%) |
Mar 16, 2004 | 35.93 | 36.73 | 35.93 | 36.52 | 742,765 | +0.45(+1.24%) |
Mar 15, 2004 | 36.87 | 36.87 | 35.85 | 36.07 | 765,367 | -0.80(-2.18%) |
Mar 12, 2004 | 36.49 | 36.92 | 36.41 | 36.87 | 651,658 | +0.36(+0.99%) |
Mar 11, 2004 | 36.71 | 36.85 | 36.15 | 36.51 | 1,124,116 | -0.37(-1.01%) |
Mar 10, 2004 | 37.83 | 37.92 | 36.84 | 36.88 | 491,003 | -0.69(-1.84%) |
Mar 09, 2004 | 37.44 | 37.74 | 37.44 | 37.57 | 810,109 | +0.19(+0.51%) |
Mar 08, 2004 | 37.69 | 37.69 | 37.36 | 37.38 | 945,843 | -0.31(-0.82%) |
Mar 05, 2004 | 37.31 | 38.05 | 36.75 | 37.69 | 2,232,120 | -0.55(-1.44%) |
Mar 04, 2004 | 38.74 | 38.74 | 38.17 | 38.24 | 560,203 | -0.57(-1.47%) |
Mar 03, 2004 | 38.65 | 38.90 | 38.41 | 38.81 | 634,850 | +0.22(+0.56%) |
Mar 02, 2004 | 38.27 | 38.94 | 38.24 | 38.60 | 1,032,545 | +0.54(+1.43%) |
Mar 01, 2004 | 37.80 | 38.30 | 37.70 | 38.05 | 858,793 | +0.35(+0.94%) |
Feb 27, 2004 | 38.06 | 38.18 | 37.27 | 37.70 | 1,855,521 | -0.35(-0.91%) |
Feb 26, 2004 | 38.05 | 38.35 | 38.00 | 38.05 | 1,041,818 | -0.15(-0.38%) |
Feb 25, 2004 | 38.41 | 38.62 | 37.83 | 38.19 | 1,020,490 | -0.18(-0.47%) |
Feb 24, 2004 | 38.75 | 38.96 | 37.94 | 38.37 | 1,154,137 | -0.38(-0.98%) |
Feb 23, 2004 | 39.12 | 39.30 | 38.58 | 38.75 | 457,389 | -0.27(-0.69%) |
Feb 20, 2004 | 39.38 | 39.38 | 38.74 | 39.02 | 821,585 | -0.22(-0.55%) |
Feb 19, 2004 | 40.13 | 40.23 | 39.23 | 39.24 | 760,499 | -0.88(-2.19%) |
Feb 18, 2004 | 40.38 | 40.39 | 39.82 | 40.12 | 754,819 | -0.04(-0.11%) |
Feb 17, 2004 | 40.03 | 40.33 | 40.03 | 40.16 | 914,430 | +0.46(+1.15%) |
Feb 13, 2004 | 39.56 | 39.78 | 38.71 | 39.70 | 1,020,722 | +0.32(+0.81%) |
Feb 12, 2004 | 39.30 | 39.58 | 39.03 | 39.38 | 840,710 | +0.12(+0.31%) |
Feb 11, 2004 | 39.65 | 39.65 | 38.54 | 39.26 | 1,785,974 | -0.38(-0.96%) |
Feb 10, 2004 | 39.86 | 40.20 | 39.52 | 39.64 | 877,454 | -0.37(-0.93%) |
Feb 09, 2004 | 39.81 | 40.45 | 39.79 | 40.01 | 535,166 | +0.31(+0.78%) |
Feb 06, 2004 | 39.34 | 39.90 | 39.34 | 39.70 | 826,569 | +0.02(+0.04%) |
Feb 05, 2004 | 39.43 | 39.74 | 39.28 | 39.69 | 960,216 | +0.35(+0.90%) |
Feb 04, 2004 | 39.75 | 40.13 | 39.28 | 39.33 | 952,681 | -0.41(-1.02%) |
Feb 03, 2004 | 39.51 | 40.12 | 39.33 | 39.74 | 1,083,778 | -0.21(-0.52%) |
Feb 02, 2004 | 40.05 | 40.50 | 39.57 | 39.94 | 646,673 | -0.22(-0.56%) |
Jan 30, 2004 | 39.89 | 40.38 | 39.84 | 40.17 | 965,316 | -0.51(-1.25%) |
Jan 29, 2004 | 40.65 | 40.72 | 39.98 | 40.68 | 1,589,271 | +0.03(+0.06%) |
Jan 28, 2004 | 39.56 | 40.97 | 39.56 | 40.65 | 2,175,555 | +1.31(+3.33%) |
Jan 27, 2004 | 39.56 | 39.77 | 39.00 | 39.34 | 1,570,261 | -0.32(-0.81%) |
Jan 26, 2004 | 39.17 | 39.66 | 39.06 | 39.66 | 1,954,742 | +0.49(+1.26%) |
Jan 23, 2004 | 39.25 | 39.56 | 38.48 | 39.17 | 4,962,199 | -0.58(-1.45%) |
Jan 22, 2004 | 41.15 | 41.67 | 39.73 | 39.75 | 4,006,851 | -2.79(-6.55%) |
Jan 21, 2004 | 42.06 | 42.56 | 41.63 | 42.53 | 1,744,130 | +0.26(+0.61%) |
Jan 20, 2004 | 41.67 | 42.45 | 41.55 | 42.27 | 1,472,431 | +0.53(+1.28%) |
Jan 16, 2004 | 41.80 | 42.27 | 40.76 | 41.74 | 2,772,270 | +0.03(+0.06%) |
Jan 15, 2004 | 43.89 | 43.89 | 40.14 | 41.71 | 5,854,490 | -2.66(-5.99%) |
Jan 14, 2004 | 44.26 | 44.90 | 44.17 | 44.37 | 1,762,212 | +0.12(+0.27%) |
Jan 13, 2004 | 44.39 | 44.91 | 43.69 | 44.25 | 1,274,801 | +0.09(+0.21%) |
Jan 12, 2004 | 42.70 | 45.07 | 42.70 | 44.15 | 3,872,392 | +2.55(+6.14%) |
Jan 09, 2004 | 41.93 | 42.08 | 41.49 | 41.60 | 850,215 | -0.49(-1.17%) |
Jan 08, 2004 | 41.76 | 42.12 | 41.38 | 42.09 | 1,358,954 | +0.68(+1.65%) |
Jan 07, 2004 | 41.93 | 41.93 | 41.29 | 41.41 | 717,612 | -0.46(-1.09%) |
Jan 06, 2004 | 42.27 | 42.35 | 41.66 | 41.87 | 902,260 | -0.04(-0.10%) |
Jan 05, 2004 | 41.76 | 42.20 | 41.66 | 41.91 | 1,078,678 | +0.07(+0.17%) |
Jan 02, 2004 | 41.97 | 42.27 | 41.64 | 41.84 | 751,806 | -0.22(-0.51%) |
Dec 31, 2003 | 41.32 | 42.13 | 41.32 | 42.06 | 797,939 | +0.52(+1.25%) |
Dec 30, 2003 | 41.28 | 41.59 | 41.26 | 41.54 | 525,661 | +0.07(+0.17%) |
Dec 29, 2003 | 40.90 | 41.52 | 40.72 | 41.47 | 748,908 | +0.60(+1.48%) |
Dec 26, 2003 | 40.94 | 41.28 | 40.82 | 40.87 | 214,321 | -0.07(-0.17%) |
Dec 24, 2003 | 40.55 | 41.20 | 40.55 | 40.94 | 408,010 | +0.55(+1.37%) |
Dec 23, 2003 | 40.42 | 40.54 | 40.00 | 40.38 | 1,488,196 | +0.05(+0.13%) |
Dec 22, 2003 | 40.55 | 40.60 | 40.13 | 40.33 | 811,732 | -0.32(-0.79%) |
Dec 19, 2003 | 40.50 | 40.74 | 39.83 | 40.65 | 1,622,770 | -0.03(-0.08%) |
Dec 18, 2003 | 41.32 | 41.32 | 40.52 | 40.69 | 1,504,771 | -0.72(-1.75%) |
Dec 17, 2003 | 42.19 | 42.19 | 41.39 | 41.41 | 691,068 | -0.85(-2.00%) |
Dec 16, 2003 | 42.08 | 42.26 | 41.46 | 42.26 | 453,332 | +0.35(+0.84%) |
Dec 15, 2003 | 42.77 | 42.79 | 41.90 | 41.90 | 395,144 | -0.50(-1.18%) |
Dec 12, 2003 | 42.40 | 42.51 | 42.01 | 42.40 | 310,180 | +0.13(+0.31%) |
Dec 11, 2003 | 41.95 | 42.76 | 41.95 | 42.27 | 730,014 | +0.33(+0.78%) |
Dec 10, 2003 | 42.54 | 42.54 | 41.81 | 41.95 | 604,829 | -0.54(-1.28%) |
Dec 09, 2003 | 43.19 | 43.19 | 42.48 | 42.49 | 488,917 | -0.71(-1.64%) |
Dec 08, 2003 | 42.78 | 43.31 | 42.59 | 43.20 | 442,552 | +0.41(+0.97%) |
Dec 05, 2003 | 42.96 | 43.40 | 42.85 | 42.78 | 602,279 | -0.67(-1.55%) |
Dec 04, 2003 | 43.22 | 43.47 | 43.05 | 43.46 | 463,880 | +0.02(+0.04%) |
Dec 03, 2003 | 43.11 | 43.71 | 43.05 | 43.44 | 546,525 | +0.22(+0.52%) |
Dec 02, 2003 | 43.12 | 43.43 | 42.88 | 43.21 | 482,310 | -0.10(-0.24%) |
Dec 01, 2003 | 42.96 | 43.41 | 42.75 | 43.32 | 749,603 | +0.74(+1.74%) |
Nov 28, 2003 | 42.92 | 43.09 | 42.43 | 42.58 | 261,845 | -0.33(-0.76%) |
Nov 26, 2003 | 41.92 | 42.91 | 41.92 | 42.90 | 1,074,157 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.80 | 41.63 | 41.74 | 620,014 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.63 | 41.37 | 41.63 | 856,474 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.43 | 41.23 | 41.37 | 512,795 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.12 | 41.15 | 564,376 | -0.41(-0.98%) |
Nov 19, 2003 | 41.75 | 42.03 | 41.47 | 41.56 | 720,393 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.20 | 41.41 | 41.47 | 592,890 | -0.39(-0.93%) |
Nov 17, 2003 | 41.86 | 42.36 | 41.63 | 41.86 | 676,463 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.32 | 702,311 | -0.69(-1.60%) |
Nov 13, 2003 | 43.01 | 43.22 | 42.86 | 43.01 | 768,845 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.86 | 43.00 | 819,730 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.12 | 43.30 | 795,273 | -0.53(-1.22%) |
Nov 10, 2003 | 44.39 | 44.50 | 43.39 | 43.83 | 495,756 | -0.66(-1.49%) |
Nov 07, 2003 | 44.78 | 45.29 | 44.52 | 44.50 | 836,885 | -0.28(-0.62%) |
Nov 06, 2003 | 44.82 | 44.82 | 44.53 | 44.78 | 722,132 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.93 | 44.13 | 44.74 | 836,885 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.57 | 45.10 | 44.95 | 693,162 | -0.86(-1.88%) |
Nov 03, 2003 | 45.64 | 46.01 | 45.29 | 45.81 | 570,867 | +0.17(+0.38%) |
Oct 31, 2003 | 45.17 | 45.88 | 45.16 | 45.64 | 1,081,344 | +0.52(+1.15%) |
Oct 30, 2003 | 45.17 | 45.24 | 45.12 | 45.12 | 816,716 | -0.06(-0.13%) |
Oct 29, 2003 | 44.73 | 45.24 | 44.24 | 45.18 | 2,062,308 | +0.84(+1.89%) |
Oct 28, 2003 | 42.68 | 44.34 | 42.52 | 44.34 | 1,296,825 | +1.74(+4.09%) |
Oct 27, 2003 | 42.79 | 42.88 | 42.33 | 42.60 | 443,016 | -0.13(-0.30%) |
Oct 24, 2003 | 42.91 | 43.10 | 42.42 | 42.73 | 380,423 | -0.18(-0.42%) |
Oct 23, 2003 | 41.89 | 43.31 | 41.76 | 42.91 | 986,528 | +0.98(+2.35%) |
Oct 22, 2003 | 42.68 | 42.70 | 41.91 | 41.93 | 889,741 | -0.75(-1.76%) |
Oct 21, 2003 | 43.02 | 43.08 | 42.52 | 42.68 | 521,604 | -0.37(-0.86%) |
Oct 20, 2003 | 43.09 | 43.09 | 42.53 | 43.05 | 393,521 | +0.10(+0.24%) |
Oct 17, 2003 | 43.88 | 44.34 | 42.77 | 42.95 | 829,467 | -0.93(-2.12%) |
Oct 16, 2003 | 43.05 | 44.22 | 43.01 | 43.88 | 1,435,687 | +1.17(+2.75%) |
Oct 15, 2003 | 42.79 | 42.87 | 42.06 | 42.70 | 1,095,137 | -0.09(-0.20%) |
Oct 14, 2003 | 42.47 | 42.92 | 42.35 | 42.79 | 562,869 | +0.44(+1.04%) |
Oct 13, 2003 | 41.63 | 42.54 | 41.76 | 42.35 | 448,348 | +0.72(+1.74%) |
Oct 10, 2003 | 41.89 | 42.06 | 41.32 | 41.63 | 894,841 | -0.28(-0.68%) |
Oct 09, 2003 | 42.35 | 42.62 | 41.73 | 41.91 | 858,329 | -0.44(-1.04%) |
Oct 08, 2003 | 41.76 | 42.75 | 41.58 | 42.35 | 775,799 | +0.69(+1.66%) |
Oct 07, 2003 | 41.79 | 41.70 | 40.67 | 41.66 | 598,106 | -0.13(-0.31%) |
Oct 06, 2003 | 41.95 | 41.98 | 41.30 | 41.79 | 327,567 | -0.09(-0.23%) |
Oct 03, 2003 | 41.50 | 42.36 | 41.50 | 41.89 | 961,259 | +1.07(+2.62%) |
Oct 02, 2003 | 40.71 | 40.99 | 40.56 | 40.82 | 915,358 | +0.70(+1.74%) |
Oct 01, 2003 | 38.74 | 40.25 | 38.74 | 40.12 | 1,035,906 | +1.81(+4.73%) |
Sep 30, 2003 | 38.43 | 38.68 | 37.79 | 38.30 | 939,583 | -0.50(-1.29%) |
Sep 29, 2003 | 38.04 | 38.79 | 38.11 | 38.81 | 704,629 | +0.77(+2.02%) |
Sep 26, 2003 | 39.50 | 39.43 | 37.96 | 38.04 | 982,471 | -1.46(-3.69%) |
Sep 25, 2003 | 39.94 | 39.95 | 39.43 | 39.50 | 663,249 | -0.06(-0.15%) |
Sep 24, 2003 | 40.52 | 40.46 | 39.55 | 39.56 | 1,019,795 | -0.97(-2.38%) |
Sep 23, 2003 | 40.46 | 40.59 | 40.23 | 40.52 | 892,291 | +0.03(+0.09%) |
Sep 22, 2003 | 40.71 | 40.89 | 40.16 | 40.49 | 693,966 | -0.26(-0.64%) |
Sep 19, 2003 | 41.06 | 41.15 | 40.38 | 40.75 | 797,127 | -0.31(-0.76%) |
Sep 18, 2003 | 40.81 | 41.26 | 40.46 | 41.06 | 859,488 | +0.66(+1.64%) |
Sep 17, 2003 | 40.66 | 40.72 | 40.30 | 40.39 | 526,125 | -0.27(-0.66%) |
Sep 16, 2003 | 40.16 | 40.81 | 40.18 | 40.66 | 598,222 | +0.50(+1.25%) |
Sep 15, 2003 | 40.42 | 40.46 | 39.73 | 40.16 | 667,769 | +0.13(+0.32%) |
Sep 12, 2003 | 40.19 | 40.20 | 39.50 | 40.03 | 658,612 | -0.25(-0.62%) |
Sep 11, 2003 | 40.40 | 40.80 | 40.25 | 40.28 | 513,490 | +0.09(+0.24%) |
Sep 10, 2003 | 40.68 | 40.84 | 40.09 | 40.19 | 655,019 | -0.91(-2.20%) |
Sep 09, 2003 | 41.32 | 41.88 | 41.02 | 41.09 | 667,538 | -0.27(-0.65%) |
Sep 08, 2003 | 41.07 | 41.53 | 40.85 | 41.36 | 960,100 | -0.01(-0.02%) |
Sep 05, 2003 | 41.63 | 41.88 | 41.16 | 41.37 | 870,152 | -0.44(-1.05%) |
Sep 04, 2003 | 41.93 | 42.00 | 41.47 | 41.81 | 708,455 | -0.12(-0.29%) |
Sep 03, 2003 | 42.01 | 42.40 | 41.85 | 41.93 | 638,791 | +0.10(+0.25%) |