Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 54.27 | 54.83 | 54.19 | 54.53 | 215,733 | +0.94(+1.76%) |
May 27, 2004 | 53.29 | 54.14 | 53.29 | 53.59 | 240,544 | +0.88(+1.67%) |
May 26, 2004 | 52.87 | 52.96 | 52.60 | 52.71 | 227,674 | +0.10(+0.19%) |
May 25, 2004 | 51.70 | 52.62 | 51.61 | 52.61 | 173,940 | +0.44(+0.85%) |
May 24, 2004 | 52.41 | 52.80 | 52.05 | 52.16 | 232,583 | -0.05(-0.10%) |
May 21, 2004 | 52.68 | 52.73 | 52.10 | 52.22 | 152,048 | +0.54(+1.04%) |
May 20, 2004 | 51.63 | 51.76 | 51.13 | 51.68 | 190,790 | -0.29(-0.55%) |
May 19, 2004 | 52.43 | 52.99 | 51.97 | 51.97 | 305,954 | -0.04(-0.07%) |
May 18, 2004 | 51.67 | 52.23 | 51.56 | 52.01 | 305,954 | +1.17(+2.30%) |
May 17, 2004 | 50.76 | 51.22 | 50.46 | 50.84 | 353,718 | -0.47(-0.93%) |
May 14, 2004 | 51.49 | 51.49 | 51.17 | 51.31 | 254,607 | -0.72(-1.38%) |
May 13, 2004 | 51.76 | 52.16 | 51.32 | 52.03 | 336,337 | -0.63(-1.19%) |
May 12, 2004 | 53.32 | 53.32 | 52.20 | 52.65 | 372,027 | +1.12(+2.18%) |
May 11, 2004 | 50.88 | 51.86 | 50.88 | 51.53 | 440,754 | +1.25(+2.49%) |
May 10, 2004 | 50.39 | 50.40 | 49.48 | 50.28 | 480,292 | -2.25(-4.29%) |
May 07, 2004 | 52.01 | 52.68 | 52.01 | 52.53 | 290,298 | -1.39(-2.59%) |
May 06, 2004 | 54.30 | 54.47 | 53.52 | 53.93 | 264,426 | -1.89(-3.39%) |
May 05, 2004 | 55.66 | 56.14 | 55.63 | 55.82 | 145,281 | +0.22(+0.39%) |
May 04, 2004 | 54.78 | 55.70 | 54.78 | 55.60 | 125,247 | +0.97(+1.78%) |
May 03, 2004 | 55.25 | 56.28 | 54.61 | 54.63 | 276,234 | -0.55(-1.00%) |
Apr 30, 2004 | 54.76 | 55.37 | 54.76 | 55.18 | 118,878 | +0.48(+0.88%) |
Apr 29, 2004 | 55.60 | 55.67 | 54.42 | 54.70 | 186,411 | -0.90(-1.61%) |
Apr 28, 2004 | 55.93 | 55.93 | 55.40 | 55.59 | 100,834 | -0.93(-1.65%) |
Apr 27, 2004 | 56.64 | 56.64 | 56.21 | 56.53 | 85,046 | +0.04(+0.07%) |
Apr 26, 2004 | 57.07 | 57.07 | 56.32 | 56.49 | 93,139 | -0.60(-1.06%) |
Apr 23, 2004 | 57.13 | 57.28 | 56.69 | 57.09 | 101,232 | -0.43(-0.75%) |
Apr 22, 2004 | 56.40 | 57.70 | 56.40 | 57.52 | 533,495 | +1.93(+3.47%) |
Apr 21, 2004 | 55.02 | 55.86 | 55.02 | 55.59 | 79,739 | +0.34(+0.61%) |
Apr 20, 2004 | 55.13 | 55.93 | 55.13 | 55.25 | 198,087 | +0.41(+0.74%) |
Apr 19, 2004 | 54.79 | 54.92 | 54.58 | 54.85 | 58,643 | -0.04(-0.07%) |
Apr 16, 2004 | 54.12 | 55.16 | 54.12 | 54.88 | 192,116 | +1.33(+2.49%) |
Apr 15, 2004 | 53.44 | 53.88 | 53.29 | 53.55 | 230,195 | -0.64(-1.18%) |
Apr 14, 2004 | 53.97 | 54.27 | 53.84 | 54.19 | 140,240 | -0.60(-1.10%) |
Apr 13, 2004 | 55.41 | 55.47 | 54.53 | 54.79 | 228,072 | -1.25(-2.23%) |
Apr 12, 2004 | 55.40 | 56.08 | 55.40 | 56.05 | 102,028 | +0.27(+0.49%) |
Apr 08, 2004 | 56.00 | 56.15 | 55.64 | 55.77 | 89,026 | +0.23(+0.41%) |
Apr 07, 2004 | 55.81 | 55.86 | 55.32 | 55.55 | 132,942 | -0.26(-0.46%) |
Apr 06, 2004 | 56.02 | 56.02 | 55.62 | 55.80 | 101,498 | -0.65(-1.15%) |
Apr 05, 2004 | 56.08 | 56.45 | 55.96 | 56.45 | 130,289 | +0.86(+1.55%) |
Apr 02, 2004 | 55.59 | 55.98 | 55.44 | 55.59 | 166,642 | +0.54(+0.99%) |
Apr 01, 2004 | 54.61 | 55.44 | 54.61 | 55.05 | 240,146 | -1.10(-1.96%) |
Mar 31, 2004 | 56.09 | 56.45 | 55.96 | 56.15 | 107,468 | +0.06(+0.11%) |
Mar 30, 2004 | 56.11 | 56.30 | 55.95 | 56.09 | 98,844 | +0.12(+0.22%) |
Mar 29, 2004 | 56.00 | 57.19 | 55.93 | 55.97 | 316,701 | +0.94(+1.71%) |
Mar 26, 2004 | 54.37 | 55.47 | 54.15 | 55.03 | 333,020 | +1.47(+2.74%) |
Mar 25, 2004 | 53.32 | 53.63 | 52.99 | 53.56 | 218,387 | +0.99(+1.89%) |
Mar 24, 2004 | 52.65 | 52.66 | 52.41 | 52.56 | 103,090 | -0.28(-0.53%) |
Mar 23, 2004 | 53.06 | 53.15 | 52.40 | 52.84 | 162,397 | +1.07(+2.07%) |
Mar 22, 2004 | 51.98 | 51.99 | 51.44 | 51.77 | 179,379 | -1.27(-2.40%) |
Mar 19, 2004 | 53.23 | 53.66 | 52.95 | 53.05 | 173,542 | -0.23(-0.44%) |
Mar 18, 2004 | 53.55 | 53.55 | 53.06 | 53.28 | 70,451 | -0.34(-0.63%) |
Mar 17, 2004 | 53.14 | 53.72 | 53.14 | 53.62 | 159,345 | +1.04(+1.98%) |
Mar 16, 2004 | 52.71 | 52.76 | 52.01 | 52.58 | 170,490 | +0.35(+0.66%) |
Mar 15, 2004 | 52.80 | 52.80 | 52.09 | 52.23 | 140,638 | -0.57(-1.08%) |
Mar 12, 2004 | 52.08 | 52.92 | 52.08 | 52.80 | 110,652 | +0.96(+1.86%) |
Mar 11, 2004 | 52.31 | 52.53 | 51.81 | 51.84 | 216,529 | -0.26(-0.49%) |
Mar 10, 2004 | 53.11 | 53.14 | 52.07 | 52.10 | 127,503 | -0.83(-1.57%) |
Mar 09, 2004 | 53.59 | 53.59 | 52.76 | 52.93 | 225,684 | +0.14(+0.26%) |
Mar 08, 2004 | 53.14 | 53.32 | 52.77 | 52.79 | 121,797 | -0.38(-0.71%) |
Mar 05, 2004 | 52.72 | 53.24 | 52.72 | 53.17 | 116,358 | +0.57(+1.07%) |
Mar 04, 2004 | 52.76 | 52.77 | 52.40 | 52.60 | 122,063 | -0.61(-1.15%) |
Mar 03, 2004 | 53.02 | 53.21 | 52.72 | 53.21 | 145,547 | -0.39(-0.73%) |
Mar 02, 2004 | 53.21 | 53.80 | 53.21 | 53.60 | 158,416 | +0.32(+0.59%) |
Mar 01, 2004 | 53.21 | 53.31 | 52.80 | 53.29 | 288,573 | +1.18(+2.27%) |
Feb 27, 2004 | 52.01 | 52.31 | 51.91 | 52.10 | 95,660 | +0.70(+1.36%) |
Feb 26, 2004 | 51.15 | 51.62 | 51.15 | 51.40 | 70,319 | +0.44(+0.87%) |
Feb 25, 2004 | 50.95 | 51.21 | 50.68 | 50.96 | 134,534 | -0.44(-0.87%) |
Feb 24, 2004 | 51.52 | 51.53 | 50.94 | 51.40 | 163,591 | -0.92(-1.76%) |
Feb 23, 2004 | 52.65 | 52.75 | 52.32 | 52.32 | 92,608 | +0.27(+0.52%) |
Feb 20, 2004 | 51.84 | 52.31 | 51.45 | 52.05 | 248,239 | +0.15(+0.29%) |
Feb 19, 2004 | 52.34 | 52.53 | 51.89 | 51.90 | 114,102 | -0.22(-0.42%) |
Feb 18, 2004 | 52.31 | 52.37 | 51.86 | 52.12 | 119,277 | -0.14(-0.26%) |
Feb 17, 2004 | 52.01 | 52.51 | 52.01 | 52.25 | 167,040 | +1.00(+1.96%) |
Feb 13, 2004 | 51.18 | 51.43 | 51.03 | 51.25 | 205,251 | +1.09(+2.18%) |
Feb 12, 2004 | 50.20 | 50.34 | 50.12 | 50.16 | 212,283 | -1.09(-2.13%) |
Feb 11, 2004 | 50.95 | 51.37 | 50.73 | 51.25 | 127,901 | +0.30(+0.59%) |
Feb 10, 2004 | 50.80 | 50.96 | 50.50 | 50.95 | 126,972 | +0.65(+1.29%) |
Feb 09, 2004 | 50.51 | 51.79 | 50.26 | 50.30 | 231,522 | -1.48(-2.85%) |
Feb 06, 2004 | 50.91 | 52.19 | 50.91 | 51.78 | 266,150 | +0.88(+1.73%) |
Feb 05, 2004 | 50.50 | 51.18 | 50.47 | 50.90 | 197,954 | +2.17(+4.45%) |
Feb 04, 2004 | 48.80 | 49.04 | 48.63 | 48.73 | 305,423 | -2.25(-4.41%) |
Feb 03, 2004 | 50.88 | 51.13 | 50.66 | 50.97 | 77,483 | -0.09(-0.18%) |
Feb 02, 2004 | 51.14 | 51.40 | 50.84 | 51.06 | 117,552 | +1.02(+2.03%) |
Jan 30, 2004 | 49.78 | 50.23 | 49.59 | 50.05 | 122,063 | -0.30(-0.60%) |
Jan 29, 2004 | 50.76 | 50.91 | 49.96 | 50.35 | 139,709 | -0.60(-1.18%) |
Jan 28, 2004 | 51.52 | 51.70 | 50.95 | 50.95 | 148,466 | +0.41(+0.81%) |
Jan 27, 2004 | 50.99 | 51.06 | 50.50 | 50.54 | 257,659 | -1.37(-2.64%) |
Jan 26, 2004 | 51.92 | 51.92 | 51.63 | 51.92 | 99,375 | +0.08(+0.16%) |
Jan 23, 2004 | 52.50 | 52.61 | 51.83 | 51.83 | 122,593 | -0.74(-1.40%) |
Jan 22, 2004 | 52.08 | 52.68 | 52.08 | 52.57 | 207,374 | +0.66(+1.28%) |
Jan 21, 2004 | 51.67 | 52.25 | 51.48 | 51.91 | 121,532 | -0.65(-1.23%) |
Jan 20, 2004 | 52.67 | 52.67 | 52.27 | 52.56 | 165,846 | +0.59(+1.13%) |
Jan 16, 2004 | 51.67 | 52.12 | 51.63 | 51.97 | 141,832 | +0.15(+0.29%) |
Jan 15, 2004 | 52.01 | 52.01 | 51.78 | 51.82 | 58,643 | -0.57(-1.08%) |
Jan 14, 2004 | 51.99 | 52.45 | 51.89 | 52.38 | 73,901 | +0.74(+1.43%) |
Jan 13, 2004 | 52.16 | 52.16 | 51.64 | 51.64 | 104,682 | -0.72(-1.38%) |
Jan 12, 2004 | 52.21 | 52.43 | 51.93 | 52.37 | 135,729 | +0.05(+0.10%) |
Jan 09, 2004 | 52.31 | 52.47 | 52.24 | 52.31 | 105,743 | +0.46(+0.89%) |
Jan 08, 2004 | 51.89 | 52.04 | 51.64 | 51.86 | 205,119 | -0.64(-1.22%) |
Jan 07, 2004 | 53.17 | 53.17 | 52.39 | 52.50 | 384,897 | -0.85(-1.60%) |
Jan 06, 2004 | 53.14 | 53.72 | 52.77 | 53.35 | 218,254 | -1.14(-2.09%) |
Jan 05, 2004 | 52.95 | 54.49 | 52.95 | 54.49 | 196,097 | +2.51(+4.83%) |
Jan 02, 2004 | 52.01 | 52.38 | 51.89 | 51.98 | 83,321 | +0.16(+0.31%) |
Dec 31, 2003 | 51.25 | 51.88 | 51.25 | 51.82 | 72,441 | -0.10(-0.19%) |
Dec 30, 2003 | 51.40 | 51.92 | 51.25 | 51.92 | 104,682 | +0.59(+1.15%) |
Dec 29, 2003 | 50.91 | 51.33 | 50.90 | 51.33 | 154,171 | +0.64(+1.26%) |
Dec 26, 2003 | 50.88 | 51.03 | 50.57 | 50.69 | 86,771 | -1.24(-2.39%) |
Dec 24, 2003 | 51.86 | 51.93 | 51.44 | 51.93 | 48,294 | -0.11(-0.22%) |
Dec 23, 2003 | 52.46 | 52.53 | 51.89 | 52.04 | 173,940 | +0.08(+0.15%) |
Dec 22, 2003 | 51.77 | 52.10 | 51.71 | 51.97 | 109,989 | +0.69(+1.34%) |
Dec 19, 2003 | 51.33 | 51.70 | 51.26 | 51.28 | 134,136 | +0.11(+0.21%) |
Dec 18, 2003 | 50.42 | 51.36 | 50.42 | 51.18 | 182,298 | +2.22(+4.54%) |
Dec 17, 2003 | 48.54 | 49.10 | 48.54 | 48.95 | 148,996 | -1.06(-2.12%) |
Dec 16, 2003 | 49.69 | 50.07 | 49.68 | 50.02 | 165,714 | +0.26(+0.51%) |
Dec 15, 2003 | 50.69 | 51.01 | 50.17 | 49.76 | 185,748 | +0.14(+0.27%) |
Dec 12, 2003 | 49.47 | 49.63 | 49.37 | 49.62 | 91,149 | -0.24(-0.48%) |
Dec 11, 2003 | 48.99 | 50.01 | 48.99 | 49.87 | 253,281 | +1.73(+3.60%) |
Dec 10, 2003 | 48.09 | 48.50 | 48.00 | 48.13 | 169,827 | +0.08(+0.16%) |
Dec 09, 2003 | 48.45 | 48.76 | 48.01 | 48.06 | 233,246 | +0.00(+0.00%) |
Dec 08, 2003 | 47.77 | 47.94 | 47.67 | 48.06 | 110,918 | +0.51(+1.08%) |
Dec 05, 2003 | 48.24 | 48.24 | 47.60 | 47.54 | 120,073 | -0.65(-1.35%) |
Dec 04, 2003 | 47.85 | 48.24 | 47.58 | 48.19 | 159,876 | +1.05(+2.22%) |
Dec 03, 2003 | 47.18 | 47.75 | 47.11 | 47.14 | 192,514 | +0.06(+0.13%) |
Dec 02, 2003 | 47.11 | 47.60 | 47.04 | 47.08 | 349,074 | +1.00(+2.18%) |
Dec 01, 2003 | 46.05 | 46.19 | 46.05 | 46.08 | 334,479 | +1.18(+2.64%) |
Nov 28, 2003 | 45.30 | 45.51 | 44.85 | 44.90 | 97,119 | +0.30(+0.68%) |
Nov 26, 2003 | 44.66 | 44.69 | 44.51 | 44.60 | 219,315 | +0.47(+1.06%) |
Nov 25, 2003 | 43.64 | 44.43 | 43.56 | 44.13 | 447,918 | -1.27(-2.81%) |
Nov 24, 2003 | 45.24 | 45.75 | 44.92 | 45.40 | 190,392 | +0.92(+2.07%) |
Nov 21, 2003 | 44.47 | 44.75 | 44.41 | 44.48 | 83,188 | +0.19(+0.43%) |
Nov 20, 2003 | 44.51 | 44.81 | 44.28 | 44.30 | 176,062 | -0.64(-1.43%) |
Nov 19, 2003 | 44.80 | 44.98 | 44.62 | 44.94 | 147,139 | +0.09(+0.20%) |
Nov 18, 2003 | 45.52 | 45.52 | 44.85 | 44.85 | 269,733 | -1.06(-2.30%) |
Nov 17, 2003 | 45.65 | 46.11 | 45.34 | 45.90 | 365,526 | -0.98(-2.09%) |
Nov 14, 2003 | 46.92 | 47.67 | 46.84 | 46.88 | 255,138 | +0.11(+0.24%) |
Nov 13, 2003 | 46.73 | 46.90 | 46.65 | 46.77 | 219,979 | -0.73(-1.54%) |
Nov 12, 2003 | 46.84 | 47.56 | 46.65 | 47.50 | 268,008 | +1.15(+2.47%) |
Nov 11, 2003 | 46.92 | 46.93 | 46.18 | 46.35 | 297,197 | -1.39(-2.92%) |
Nov 10, 2003 | 48.31 | 48.31 | 47.75 | 47.75 | 236,033 | +0.00(+0.00%) |
Nov 07, 2003 | 47.59 | 48.37 | 47.59 | 47.75 | 238,554 | +0.72(+1.52%) |
Nov 06, 2003 | 46.96 | 47.18 | 46.91 | 47.03 | 283,000 | -0.75(-1.58%) |
Nov 05, 2003 | 46.57 | 47.88 | 47.69 | 47.79 | 465,830 | +1.22(+2.62%) |
Nov 04, 2003 | 46.57 | 46.94 | 46.38 | 46.56 | 388,776 | +2.31(+5.23%) |
Nov 03, 2003 | 43.73 | 44.30 | 43.98 | 44.25 | 309,735 | +0.49(+1.12%) |
Oct 31, 2003 | 43.72 | 43.93 | 43.56 | 43.76 | 344,430 | -1.47(-3.25%) |
Oct 30, 2003 | 45.22 | 45.37 | 45.11 | 45.23 | 187,871 | -0.38(-0.83%) |
Oct 29, 2003 | 45.41 | 46.04 | 45.41 | 45.61 | 280,745 | +0.08(+0.18%) |
Oct 28, 2003 | 44.65 | 45.51 | 44.65 | 45.52 | 107,203 | +0.32(+0.70%) |
Oct 27, 2003 | 44.87 | 45.34 | 44.81 | 45.21 | 142,760 | +0.40(+0.89%) |
Oct 24, 2003 | 44.54 | 45.00 | 44.38 | 44.81 | 132,544 | -0.11(-0.25%) |
Oct 23, 2003 | 44.66 | 45.29 | 44.60 | 44.92 | 191,055 | -0.60(-1.32%) |
Oct 22, 2003 | 45.90 | 46.04 | 45.46 | 45.52 | 322,406 | -1.52(-3.24%) |
Oct 21, 2003 | 46.96 | 47.28 | 46.82 | 47.05 | 139,311 | -0.29(-0.61%) |
Oct 20, 2003 | 46.88 | 47.37 | 46.88 | 47.33 | 118,082 | +0.46(+0.98%) |
Oct 17, 2003 | 46.76 | 47.23 | 46.73 | 46.87 | 196,362 | -1.45(-2.99%) |
Oct 16, 2003 | 47.56 | 48.07 | 47.48 | 48.32 | 336,867 | +1.58(+3.39%) |
Oct 15, 2003 | 46.99 | 47.42 | 46.73 | 46.74 | 191,055 | -0.91(-1.91%) |
Oct 14, 2003 | 47.56 | 47.70 | 47.23 | 47.65 | 93,802 | +0.17(+0.35%) |
Oct 13, 2003 | 47.26 | 47.65 | 47.23 | 47.48 | 90,884 | +0.23(+0.48%) |
Oct 10, 2003 | 47.33 | 47.39 | 46.65 | 47.26 | 205,517 | +0.05(+0.11%) |
Oct 09, 2003 | 46.58 | 47.72 | 46.58 | 47.20 | 293,747 | +0.81(+1.75%) |
Oct 08, 2003 | 46.09 | 46.54 | 46.09 | 46.39 | 499,132 | -1.09(-2.30%) |
Oct 07, 2003 | 47.52 | 47.78 | 47.32 | 47.48 | 238,155 | -0.04(-0.08%) |
Oct 06, 2003 | 47.37 | 47.57 | 47.30 | 47.52 | 92,741 | +0.60(+1.29%) |
Oct 03, 2003 | 46.89 | 47.17 | 46.65 | 46.92 | 232,318 | +0.96(+2.10%) |
Oct 02, 2003 | 46.05 | 46.23 | 45.95 | 45.95 | 448,449 | -1.27(-2.68%) |
Oct 01, 2003 | 44.88 | 47.34 | 45.31 | 47.22 | 398,297 | +2.34(+5.21%) |
Sep 30, 2003 | 44.74 | 44.91 | 44.33 | 44.88 | 234,175 | -0.26(-0.58%) |
Sep 29, 2003 | 45.12 | 45.12 | 44.76 | 45.15 | 229,399 | -0.30(-0.66%) |
Sep 26, 2003 | 45.67 | 45.67 | 45.26 | 45.45 | 147,006 | -0.15(-0.33%) |
Sep 25, 2003 | 45.45 | 46.05 | 45.45 | 45.60 | 230,991 | -0.38(-0.82%) |
Sep 24, 2003 | 47.40 | 47.40 | 45.98 | 45.98 | 117,684 | -1.58(-3.31%) |
Sep 23, 2003 | 46.99 | 47.55 | 46.99 | 47.55 | 149,129 | +0.56(+1.19%) |
Sep 22, 2003 | 47.11 | 47.18 | 46.81 | 46.99 | 230,328 | -1.58(-3.26%) |
Sep 19, 2003 | 48.69 | 48.84 | 48.35 | 48.58 | 269,600 | -1.69(-3.36%) |
Sep 18, 2003 | 49.67 | 50.27 | 49.29 | 50.26 | 204,986 | +0.26(+0.51%) |
Sep 17, 2003 | 50.69 | 50.84 | 50.01 | 50.01 | 321,875 | -0.34(-0.67%) |
Sep 16, 2003 | 49.74 | 50.35 | 49.74 | 50.35 | 449,378 | +2.86(+6.03%) |
Sep 15, 2003 | 47.52 | 47.62 | 47.37 | 47.48 | 337,929 | -0.19(-0.40%) |
Sep 12, 2003 | 47.11 | 47.94 | 47.11 | 47.67 | 310,465 | +1.74(+3.79%) |
Sep 11, 2003 | 45.79 | 46.07 | 45.73 | 45.93 | 314,312 | +1.09(+2.42%) |
Sep 10, 2003 | 45.27 | 45.75 | 44.85 | 44.85 | 370,568 | -0.40(-0.88%) |
Sep 09, 2003 | 45.11 | 45.67 | 45.11 | 45.25 | 441,815 | +0.40(+0.89%) |
Sep 08, 2003 | 44.69 | 44.87 | 44.62 | 44.85 | 207,772 | +0.41(+0.93%) |
Sep 05, 2003 | 44.96 | 45.07 | 44.43 | 44.43 | 130,156 | -0.45(-1.01%) |
Sep 04, 2003 | 44.43 | 45.00 | 44.38 | 44.88 | 610,979 | +0.78(+1.76%) |
Sep 03, 2003 | 43.68 | 44.36 | 43.56 | 44.11 | 461,186 | +1.07(+2.49%) |
Sep 02, 2003 | 42.85 | 43.19 | 42.58 | 43.04 | 209,497 | +1.29(+3.09%) |
Aug 29, 2003 | 41.91 | 42.16 | 41.68 | 41.75 | 62,889 | -0.08(-0.20%) |
Aug 28, 2003 | 41.48 | 41.90 | 41.27 | 41.83 | 109,326 | -0.75(-1.77%) |
Aug 27, 2003 | 41.97 | 42.62 | 41.96 | 42.58 | 117,552 | +0.50(+1.20%) |
Aug 26, 2003 | 41.83 | 42.19 | 41.82 | 42.08 | 47,233 | +0.29(+0.69%) |
Aug 25, 2003 | 41.63 | 41.96 | 41.57 | 41.79 | 64,481 | -0.36(-0.86%) |
Aug 22, 2003 | 42.36 | 42.89 | 42.11 | 42.15 | 79,606 | -1.22(-2.81%) |
Aug 21, 2003 | 43.49 | 43.87 | 43.28 | 43.38 | 107,734 | +1.42(+3.40%) |
Aug 20, 2003 | 42.04 | 42.21 | 41.85 | 41.95 | 56,255 | +0.27(+0.65%) |
Aug 19, 2003 | 41.49 | 41.76 | 41.39 | 41.68 | 127,370 | +0.02(+0.04%) |
Aug 18, 2003 | 41.49 | 41.81 | 41.49 | 41.66 | 174,603 | -0.11(-0.25%) |
Aug 15, 2003 | 41.68 | 42.17 | 41.45 | 41.77 | 130,687 | -0.16(-0.38%) |
Aug 14, 2003 | 41.08 | 41.97 | 40.93 | 41.93 | 728,664 | +1.76(+4.37%) |
Aug 13, 2003 | 40.10 | 40.47 | 39.98 | 40.17 | 79,606 | +0.83(+2.11%) |
Aug 12, 2003 | 39.23 | 39.37 | 39.00 | 39.34 | 56,122 | -0.04(-0.10%) |
Aug 11, 2003 | 39.19 | 39.47 | 39.19 | 39.38 | 46,569 | +0.60(+1.55%) |
Aug 08, 2003 | 38.75 | 38.89 | 38.61 | 38.78 | 78,014 | -0.55(-1.40%) |
Aug 07, 2003 | 39.12 | 39.40 | 38.93 | 39.33 | 280,480 | +0.55(+1.42%) |
Aug 06, 2003 | 38.36 | 39.06 | 38.33 | 38.78 | 285,521 | +0.87(+2.29%) |
Aug 05, 2003 | 38.00 | 38.40 | 37.91 | 37.91 | 111,714 | +0.17(+0.44%) |
Aug 04, 2003 | 37.75 | 37.90 | 37.42 | 37.75 | 183,758 | -0.39(-1.03%) |
Aug 01, 2003 | 38.14 | 38.44 | 37.91 | 38.14 | 160,672 | -0.53(-1.36%) |
Jul 31, 2003 | 38.36 | 39.11 | 38.29 | 38.67 | 182,829 | +0.36(+0.94%) |
Jul 30, 2003 | 38.44 | 38.51 | 38.18 | 38.30 | 75,360 | -0.32(-0.84%) |
Jul 29, 2003 | 38.97 | 39.09 | 38.44 | 38.63 | 113,837 | -0.85(-2.16%) |
Jul 28, 2003 | 39.61 | 39.61 | 39.31 | 39.48 | 87,036 | -0.31(-0.78%) |
Jul 25, 2003 | 39.58 | 39.80 | 39.19 | 39.79 | 95,660 | +0.39(+0.99%) |
Jul 24, 2003 | 39.68 | 39.82 | 39.38 | 39.40 | 104,815 | -0.29(-0.72%) |
Jul 23, 2003 | 39.38 | 39.80 | 39.38 | 39.68 | 177,920 | +0.11(+0.29%) |
Jul 22, 2003 | 39.39 | 39.86 | 39.26 | 39.57 | 83,984 | +0.18(+0.46%) |
Jul 21, 2003 | 39.65 | 39.80 | 39.23 | 39.39 | 88,893 | -0.86(-2.13%) |
Jul 18, 2003 | 39.19 | 40.25 | 39.19 | 40.25 | 161,335 | +0.89(+2.26%) |
Jul 17, 2003 | 39.72 | 39.72 | 39.27 | 39.36 | 102,957 | -0.85(-2.12%) |
Jul 16, 2003 | 40.51 | 40.51 | 39.76 | 40.21 | 137,586 | -0.78(-1.89%) |
Jul 15, 2003 | 41.45 | 41.51 | 40.94 | 40.99 | 214,937 | -0.95(-2.26%) |
Jul 14, 2003 | 41.76 | 42.36 | 41.76 | 41.94 | 236,961 | -0.29(-0.68%) |
Jul 11, 2003 | 42.04 | 42.96 | 41.83 | 42.22 | 299,718 | -1.43(-3.28%) |
Jul 10, 2003 | 43.87 | 43.90 | 43.56 | 43.65 | 105,743 | -0.78(-1.75%) |
Jul 09, 2003 | 44.30 | 44.84 | 44.26 | 44.43 | 189,728 | +1.18(+2.74%) |
Jul 08, 2003 | 42.72 | 43.26 | 42.72 | 43.25 | 139,311 | +0.59(+1.38%) |
Jul 07, 2003 | 42.02 | 42.88 | 41.98 | 42.66 | 207,242 | +1.73(+4.22%) |
Jul 03, 2003 | 40.78 | 41.19 | 40.78 | 40.93 | 81,596 | +0.44(+1.08%) |
Jul 02, 2003 | 39.93 | 40.66 | 39.68 | 40.50 | 119,144 | +1.13(+2.87%) |
Jul 01, 2003 | 39.26 | 39.37 | 38.78 | 39.37 | 93,537 | +0.32(+0.83%) |
Jun 30, 2003 | 39.31 | 39.37 | 38.97 | 39.04 | 80,137 | -0.17(-0.42%) |
Jun 27, 2003 | 39.12 | 39.40 | 39.09 | 39.21 | 49,223 | +0.09(+0.23%) |
Jun 26, 2003 | 38.89 | 39.19 | 38.89 | 39.12 | 70,451 | +0.38(+0.97%) |
Jun 25, 2003 | 38.89 | 38.97 | 38.67 | 38.74 | 194,107 | +0.00(+0.00%) |
Jun 24, 2003 | 39.04 | 39.09 | 38.72 | 38.74 | 126,043 | -1.27(-3.16%) |
Jun 23, 2003 | 40.51 | 40.51 | 39.81 | 40.01 | 94,997 | -0.14(-0.34%) |
Jun 20, 2003 | 39.98 | 40.32 | 39.98 | 40.14 | 64,879 | +0.30(+0.76%) |
Jun 19, 2003 | 39.91 | 40.09 | 39.80 | 39.84 | 70,717 | +0.01(+0.02%) |
Jun 18, 2003 | 39.72 | 39.95 | 39.68 | 39.83 | 39,405 | +0.02(+0.06%) |
Jun 17, 2003 | 39.61 | 40.09 | 39.61 | 39.81 | 161,335 | +0.39(+0.99%) |
Jun 16, 2003 | 39.03 | 39.42 | 38.94 | 39.42 | 65,011 | +0.32(+0.81%) |
Jun 13, 2003 | 39.47 | 39.47 | 38.82 | 39.10 | 65,409 | -0.75(-1.89%) |
Jun 12, 2003 | 40.11 | 40.11 | 39.71 | 39.86 | 83,586 | -0.07(-0.17%) |
Jun 11, 2003 | 39.27 | 40.00 | 39.18 | 39.92 | 272,386 | +0.72(+1.83%) |
Jun 10, 2003 | 38.94 | 39.34 | 38.91 | 39.21 | 89,689 | +0.26(+0.68%) |
Jun 09, 2003 | 38.89 | 39.03 | 38.70 | 38.94 | 205,650 | +0.84(+2.22%) |
Jun 06, 2003 | 38.48 | 38.78 | 38.10 | 38.10 | 120,073 | +0.25(+0.66%) |
Jun 05, 2003 | 37.68 | 38.09 | 37.53 | 37.85 | 113,306 | +0.25(+0.66%) |
Jun 04, 2003 | 36.97 | 37.63 | 36.75 | 37.60 | 189,861 | +1.09(+2.97%) |
Jun 03, 2003 | 36.59 | 36.76 | 36.46 | 36.52 | 82,923 | +0.04(+0.10%) |