Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.91 | 46.10 | 45.65 | 46.00 | 2,058,011 | +0.13(+0.29%) |
May 27, 2004 | 45.54 | 46.09 | 45.51 | 45.87 | 3,362,666 | +0.35(+0.76%) |
May 26, 2004 | 45.24 | 45.53 | 45.03 | 45.52 | 2,596,992 | +0.14(+0.31%) |
May 25, 2004 | 44.58 | 45.46 | 44.44 | 45.38 | 3,791,262 | +0.80(+1.80%) |
May 24, 2004 | 44.56 | 44.68 | 44.40 | 44.58 | 2,847,851 | +0.24(+0.55%) |
May 21, 2004 | 44.42 | 44.58 | 44.13 | 44.33 | 2,464,468 | +0.10(+0.23%) |
May 20, 2004 | 44.35 | 44.37 | 44.01 | 44.23 | 3,555,371 | -0.12(-0.26%) |
May 19, 2004 | 44.71 | 44.82 | 44.26 | 44.35 | 3,676,513 | -0.20(-0.45%) |
May 18, 2004 | 44.62 | 44.77 | 44.43 | 44.54 | 2,566,745 | +0.06(+0.13%) |
May 17, 2004 | 44.16 | 44.61 | 43.97 | 44.49 | 2,715,016 | -0.01(-0.01%) |
May 14, 2004 | 44.29 | 44.68 | 44.19 | 44.49 | 2,212,674 | +0.06(+0.14%) |
May 13, 2004 | 44.43 | 44.61 | 44.18 | 44.43 | 2,851,749 | -0.35(-0.77%) |
May 12, 2004 | 44.49 | 44.80 | 44.00 | 44.78 | 3,296,872 | -0.03(-0.06%) |
May 11, 2004 | 44.49 | 44.80 | 44.22 | 44.80 | 2,634,722 | +0.37(+0.82%) |
May 10, 2004 | 44.70 | 44.70 | 44.19 | 44.44 | 3,878,260 | -0.26(-0.59%) |
May 07, 2004 | 44.92 | 45.18 | 44.48 | 44.70 | 3,615,396 | -0.42(-0.94%) |
May 06, 2004 | 44.99 | 45.24 | 44.71 | 45.12 | 2,838,029 | -0.06(-0.14%) |
May 05, 2004 | 45.31 | 45.31 | 44.97 | 45.19 | 2,750,563 | +0.13(+0.30%) |
May 04, 2004 | 45.30 | 45.37 | 44.80 | 45.05 | 3,288,453 | -0.30(-0.65%) |
May 03, 2004 | 45.03 | 45.35 | 44.96 | 45.35 | 2,892,753 | +0.35(+0.78%) |
Apr 30, 2004 | 45.22 | 45.45 | 44.91 | 44.99 | 3,275,824 | -0.13(-0.28%) |
Apr 29, 2004 | 45.53 | 45.79 | 45.03 | 45.12 | 3,432,825 | -0.33(-0.72%) |
Apr 28, 2004 | 45.90 | 45.90 | 45.45 | 45.45 | 3,641,121 | -0.45(-0.98%) |
Apr 27, 2004 | 46.02 | 46.15 | 45.81 | 45.90 | 3,422,068 | +0.01(+0.03%) |
Apr 26, 2004 | 46.13 | 46.17 | 45.69 | 45.89 | 3,505,168 | -0.17(-0.36%) |
Apr 23, 2004 | 46.24 | 46.32 | 45.79 | 46.05 | 2,976,321 | -0.09(-0.19%) |
Apr 22, 2004 | 45.73 | 46.18 | 45.33 | 46.14 | 4,749,329 | +0.47(+1.04%) |
Apr 21, 2004 | 45.17 | 45.76 | 44.94 | 45.67 | 3,478,975 | +0.50(+1.11%) |
Apr 20, 2004 | 45.67 | 45.71 | 45.12 | 45.17 | 2,611,024 | -0.42(-0.93%) |
Apr 19, 2004 | 45.79 | 45.87 | 45.51 | 45.59 | 2,802,169 | -0.35(-0.75%) |
Apr 16, 2004 | 45.92 | 46.00 | 45.67 | 45.94 | 2,630,201 | +0.19(+0.41%) |
Apr 15, 2004 | 45.50 | 45.80 | 45.41 | 45.75 | 4,349,732 | +0.31(+0.69%) |
Apr 14, 2004 | 44.99 | 45.54 | 44.93 | 45.44 | 3,988,800 | +0.45(+1.00%) |
Apr 13, 2004 | 45.30 | 45.33 | 44.92 | 44.99 | 2,893,689 | -0.19(-0.41%) |
Apr 12, 2004 | 45.22 | 45.37 | 45.10 | 45.17 | 2,034,001 | -0.03(-0.06%) |
Apr 08, 2004 | 45.36 | 45.38 | 44.90 | 45.20 | 3,067,996 | +0.10(+0.21%) |
Apr 07, 2004 | 45.35 | 45.41 | 44.97 | 45.10 | 2,963,224 | -0.24(-0.52%) |
Apr 06, 2004 | 45.10 | 45.37 | 45.05 | 45.34 | 3,436,723 | +0.25(+0.55%) |
Apr 05, 2004 | 45.20 | 45.20 | 44.90 | 45.09 | 2,527,768 | -0.11(-0.24%) |
Apr 02, 2004 | 45.48 | 45.48 | 44.93 | 45.20 | 3,299,990 | +0.28(+0.61%) |
Apr 01, 2004 | 44.80 | 44.99 | 44.70 | 44.92 | 3,178,536 | +0.13(+0.29%) |
Mar 31, 2004 | 44.71 | 44.85 | 44.42 | 44.80 | 3,544,613 | +0.00(+0.00%) |
Mar 30, 2004 | 44.76 | 44.86 | 44.49 | 44.80 | 2,814,798 | +0.03(+0.07%) |
Mar 29, 2004 | 44.45 | 44.86 | 44.38 | 44.76 | 3,577,510 | +0.46(+1.04%) |
Mar 26, 2004 | 44.48 | 44.69 | 44.26 | 44.30 | 3,083,743 | -0.30(-0.66%) |
Mar 25, 2004 | 44.32 | 44.65 | 44.05 | 44.60 | 3,768,188 | +0.75(+1.71%) |
Mar 24, 2004 | 43.85 | 44.04 | 43.58 | 43.85 | 2,616,013 | +0.03(+0.06%) |
Mar 23, 2004 | 44.00 | 44.22 | 43.76 | 43.82 | 2,650,157 | -0.01(-0.03%) |
Mar 22, 2004 | 43.90 | 44.16 | 43.70 | 43.83 | 2,867,184 | -0.37(-0.84%) |
Mar 19, 2004 | 44.73 | 44.73 | 44.20 | 44.20 | 3,616,799 | -0.53(-1.18%) |
Mar 18, 2004 | 44.45 | 44.80 | 44.30 | 44.73 | 3,125,059 | +0.17(+0.39%) |
Mar 17, 2004 | 44.26 | 44.71 | 43.92 | 44.56 | 4,952,792 | +0.90(+2.06%) |
Mar 16, 2004 | 43.76 | 43.96 | 43.30 | 43.66 | 3,674,953 | +0.06(+0.13%) |
Mar 15, 2004 | 44.10 | 44.10 | 43.56 | 43.60 | 3,065,969 | -0.62(-1.41%) |
Mar 12, 2004 | 43.74 | 44.31 | 43.61 | 44.22 | 2,790,164 | +0.53(+1.20%) |
Mar 11, 2004 | 43.78 | 44.23 | 43.55 | 43.70 | 3,750,570 | -0.27(-0.61%) |
Mar 10, 2004 | 44.16 | 44.51 | 43.88 | 43.97 | 3,400,708 | -0.22(-0.51%) |
Mar 09, 2004 | 44.35 | 44.44 | 44.06 | 44.19 | 3,003,761 | -0.12(-0.27%) |
Mar 08, 2004 | 44.58 | 44.63 | 44.26 | 44.31 | 2,567,213 | -0.35(-0.79%) |
Mar 05, 2004 | 44.19 | 44.71 | 44.14 | 44.67 | 3,991,139 | +0.17(+0.39%) |
Mar 04, 2004 | 44.22 | 44.52 | 44.10 | 44.49 | 2,558,950 | +0.27(+0.61%) |
Mar 03, 2004 | 44.48 | 44.49 | 44.10 | 44.22 | 4,611,505 | -0.33(-0.75%) |
Mar 02, 2004 | 44.90 | 44.91 | 44.44 | 44.56 | 3,498,775 | -0.24(-0.54%) |
Mar 01, 2004 | 45.15 | 45.19 | 44.64 | 44.80 | 4,303,583 | -0.50(-1.10%) |
Feb 27, 2004 | 45.15 | 45.72 | 45.15 | 45.30 | 3,241,056 | -0.13(-0.28%) |
Feb 26, 2004 | 45.22 | 45.53 | 45.13 | 45.43 | 3,376,230 | +0.63(+1.40%) |
Feb 25, 2004 | 44.81 | 44.88 | 44.63 | 44.80 | 3,110,871 | -0.06(-0.14%) |
Feb 24, 2004 | 44.67 | 45.04 | 44.58 | 44.87 | 3,015,454 | +0.20(+0.45%) |
Feb 23, 2004 | 45.01 | 45.01 | 44.45 | 44.67 | 4,094,975 | -0.33(-0.74%) |
Feb 20, 2004 | 45.28 | 45.30 | 44.92 | 45.00 | 3,710,813 | -0.17(-0.37%) |
Feb 19, 2004 | 45.61 | 45.78 | 45.11 | 45.17 | 3,474,609 | -0.49(-1.08%) |
Feb 18, 2004 | 45.64 | 45.83 | 45.54 | 45.66 | 1,623,490 | -0.03(-0.07%) |
Feb 17, 2004 | 45.68 | 45.85 | 45.44 | 45.69 | 1,864,839 | +0.27(+0.59%) |
Feb 13, 2004 | 45.67 | 45.84 | 45.35 | 45.42 | 2,955,897 | -0.19(-0.41%) |
Feb 12, 2004 | 45.89 | 45.98 | 45.58 | 45.61 | 2,300,919 | -0.44(-0.95%) |
Feb 11, 2004 | 45.54 | 46.16 | 45.15 | 46.05 | 3,630,987 | +0.47(+1.03%) |
Feb 10, 2004 | 45.56 | 45.60 | 45.31 | 45.58 | 2,600,266 | +0.01(+0.03%) |
Feb 09, 2004 | 45.76 | 45.76 | 45.44 | 45.56 | 1,874,349 | -0.20(-0.43%) |
Feb 06, 2004 | 45.40 | 46.01 | 45.36 | 45.76 | 2,890,259 | +0.35(+0.78%) |
Feb 05, 2004 | 45.62 | 45.66 | 45.32 | 45.41 | 2,985,831 | -0.19(-0.41%) |
Feb 04, 2004 | 45.60 | 45.81 | 45.28 | 45.60 | 3,323,532 | +0.06(+0.13%) |
Feb 03, 2004 | 45.60 | 45.86 | 45.40 | 45.54 | 2,957,924 | -0.06(-0.13%) |
Feb 02, 2004 | 45.80 | 46.06 | 45.33 | 45.60 | 4,032,923 | -0.12(-0.25%) |
Jan 30, 2004 | 46.21 | 46.28 | 45.71 | 45.71 | 3,590,918 | -0.80(-1.71%) |
Jan 29, 2004 | 46.46 | 46.58 | 46.01 | 46.51 | 4,553,662 | +0.04(+0.10%) |
Jan 28, 2004 | 46.74 | 46.83 | 46.25 | 46.46 | 3,171,676 | -0.22(-0.48%) |
Jan 27, 2004 | 46.86 | 47.03 | 46.50 | 46.69 | 3,406,321 | -0.17(-0.37%) |
Jan 26, 2004 | 46.36 | 46.91 | 46.29 | 46.86 | 3,171,208 | +0.50(+1.08%) |
Jan 23, 2004 | 46.39 | 46.53 | 46.18 | 46.36 | 2,900,393 | -0.03(-0.07%) |
Jan 22, 2004 | 46.37 | 46.44 | 46.08 | 46.39 | 3,524,500 | +0.02(+0.04%) |
Jan 21, 2004 | 46.25 | 46.49 | 46.24 | 46.37 | 3,763,822 | +0.13(+0.28%) |
Jan 20, 2004 | 46.69 | 46.71 | 46.16 | 46.24 | 3,569,247 | -0.58(-1.23%) |
Jan 16, 2004 | 46.49 | 46.82 | 46.44 | 46.82 | 3,237,002 | +0.42(+0.91%) |
Jan 15, 2004 | 46.50 | 46.60 | 46.21 | 46.40 | 3,016,702 | -0.08(-0.17%) |
Jan 14, 2004 | 46.21 | 46.60 | 46.21 | 46.48 | 3,774,736 | +0.35(+0.76%) |
Jan 13, 2004 | 46.32 | 46.43 | 45.88 | 46.12 | 3,051,470 | -0.20(-0.43%) |
Jan 12, 2004 | 46.18 | 46.53 | 46.15 | 46.32 | 4,252,132 | +0.22(+0.47%) |
Jan 09, 2004 | 46.46 | 46.55 | 45.92 | 46.10 | 5,121,954 | -0.49(-1.05%) |
Jan 08, 2004 | 47.03 | 47.07 | 46.44 | 46.59 | 4,323,539 | -0.38(-0.82%) |
Jan 07, 2004 | 47.01 | 47.05 | 46.71 | 46.98 | 3,873,583 | -0.15(-0.33%) |
Jan 06, 2004 | 47.42 | 47.42 | 46.80 | 47.13 | 2,955,897 | -0.29(-0.61%) |
Jan 05, 2004 | 47.37 | 47.46 | 47.08 | 47.42 | 3,306,694 | +0.18(+0.38%) |
Jan 02, 2004 | 46.95 | 47.98 | 46.92 | 47.24 | 4,380,758 | -0.58(-1.21%) |
Dec 31, 2003 | 47.53 | 47.94 | 47.46 | 47.82 | 3,013,895 | +0.26(+0.54%) |
Dec 30, 2003 | 47.94 | 48.00 | 47.41 | 47.56 | 2,725,774 | -0.42(-0.88%) |
Dec 29, 2003 | 47.93 | 48.02 | 47.57 | 47.98 | 2,113,047 | +0.10(+0.20%) |
Dec 26, 2003 | 47.75 | 47.94 | 47.75 | 47.89 | 696,138 | +0.13(+0.28%) |
Dec 24, 2003 | 47.72 | 47.75 | 47.50 | 47.75 | 971,786 | +0.01(+0.01%) |
Dec 23, 2003 | 47.53 | 47.99 | 47.49 | 47.75 | 2,889,011 | +0.12(+0.24%) |
Dec 22, 2003 | 47.33 | 47.66 | 47.32 | 47.63 | 3,164,972 | +0.33(+0.71%) |
Dec 19, 2003 | 47.23 | 47.30 | 47.02 | 47.30 | 3,447,481 | +0.13(+0.27%) |
Dec 18, 2003 | 47.17 | 47.22 | 46.80 | 47.17 | 4,068,626 | +0.00(+0.00%) |
Dec 17, 2003 | 47.14 | 47.17 | 46.63 | 47.17 | 4,325,410 | -0.06(-0.14%) |
Dec 16, 2003 | 47.13 | 47.33 | 47.04 | 47.23 | 2,061,909 | +0.22(+0.46%) |
Dec 15, 2003 | 47.23 | 47.43 | 47.01 | 47.01 | 3,419,261 | -0.06(-0.12%) |
Dec 12, 2003 | 46.81 | 47.20 | 46.71 | 47.07 | 2,321,031 | +0.28(+0.60%) |
Dec 11, 2003 | 46.86 | 46.92 | 46.46 | 46.79 | 2,972,735 | +0.08(+0.16%) |
Dec 10, 2003 | 46.87 | 46.97 | 46.51 | 46.71 | 1,781,895 | -0.19(-0.41%) |
Dec 09, 2003 | 47.08 | 47.26 | 46.79 | 46.91 | 2,129,886 | -0.18(-0.38%) |
Dec 08, 2003 | 46.85 | 47.16 | 46.71 | 47.08 | 1,866,242 | +0.12(+0.26%) |
Dec 05, 2003 | 47.20 | 47.32 | 46.87 | 46.96 | 2,415,669 | -0.23(-0.49%) |
Dec 04, 2003 | 46.85 | 47.35 | 46.76 | 47.19 | 3,159,047 | +0.35(+0.74%) |
Dec 03, 2003 | 46.95 | 46.99 | 46.71 | 46.85 | 2,596,836 | +0.13(+0.27%) |
Dec 02, 2003 | 47.05 | 47.05 | 46.72 | 46.72 | 4,299,997 | -0.42(-0.88%) |
Dec 01, 2003 | 46.82 | 47.19 | 46.74 | 47.14 | 3,507,662 | +0.46(+0.99%) |
Nov 28, 2003 | 46.71 | 46.71 | 46.45 | 46.67 | 1,433,280 | -0.04(-0.10%) |
Nov 26, 2003 | 46.79 | 46.86 | 46.51 | 46.72 | 2,085,919 | +0.04(+0.08%) |
Nov 25, 2003 | 46.53 | 46.87 | 46.45 | 46.68 | 3,420,508 | +0.19(+0.40%) |
Nov 24, 2003 | 46.11 | 46.61 | 46.06 | 46.49 | 5,339,137 | +0.91(+2.00%) |
Nov 21, 2003 | 46.05 | 46.05 | 45.31 | 45.58 | 7,013,610 | -0.55(-1.20%) |
Nov 20, 2003 | 45.92 | 46.46 | 45.92 | 46.14 | 4,286,900 | -0.29(-0.62%) |
Nov 19, 2003 | 46.22 | 46.50 | 46.06 | 46.42 | 4,512,346 | +0.19(+0.40%) |
Nov 18, 2003 | 46.49 | 46.64 | 46.08 | 46.24 | 4,732,647 | -0.21(-0.44%) |
Nov 17, 2003 | 46.16 | 46.46 | 46.10 | 46.44 | 3,641,589 | -0.02(-0.04%) |
Nov 14, 2003 | 46.45 | 46.78 | 46.22 | 46.46 | 3,138,623 | -0.24(-0.51%) |
Nov 13, 2003 | 46.50 | 46.74 | 46.32 | 46.70 | 2,994,718 | -0.01(-0.03%) |
Nov 12, 2003 | 46.31 | 46.74 | 46.31 | 46.71 | 3,352,376 | +0.40(+0.87%) |
Nov 11, 2003 | 46.64 | 46.75 | 46.28 | 46.31 | 3,749,323 | -0.32(-0.69%) |
Nov 10, 2003 | 46.83 | 47.08 | 46.62 | 46.63 | 4,805,769 | -0.28(-0.60%) |
Nov 07, 2003 | 46.77 | 47.34 | 46.74 | 46.91 | 4,941,254 | +0.15(+0.33%) |
Nov 06, 2003 | 46.07 | 47.08 | 46.07 | 46.76 | 6,671,543 | +0.34(+0.73%) |
Nov 05, 2003 | 46.44 | 46.64 | 46.24 | 46.42 | 3,251,346 | -0.08(-0.18%) |
Nov 04, 2003 | 46.44 | 46.68 | 46.26 | 46.50 | 5,060,214 | -0.08(-0.18%) |
Nov 03, 2003 | 46.52 | 46.85 | 46.45 | 46.58 | 3,496,826 | +0.07(+0.15%) |
Oct 31, 2003 | 45.94 | 46.89 | 45.94 | 46.51 | 9,145,523 | +0.43(+0.93%) |
Oct 30, 2003 | 45.29 | 46.17 | 45.40 | 46.08 | 6,284,731 | +0.80(+1.76%) |
Oct 29, 2003 | 44.97 | 45.37 | 44.91 | 45.29 | 4,356,436 | +0.18(+0.40%) |
Oct 28, 2003 | 44.67 | 45.03 | 44.55 | 45.11 | 4,383,253 | +0.44(+0.98%) |
Oct 27, 2003 | 44.84 | 45.03 | 44.63 | 44.67 | 4,288,303 | -0.17(-0.37%) |
Oct 24, 2003 | 44.26 | 44.90 | 44.19 | 44.84 | 6,080,177 | +0.31(+0.69%) |
Oct 23, 2003 | 44.19 | 44.61 | 44.01 | 44.53 | 3,995,972 | +0.35(+0.80%) |
Oct 22, 2003 | 43.84 | 44.26 | 43.83 | 44.18 | 3,885,744 | -0.06(-0.13%) |
Oct 21, 2003 | 44.10 | 44.50 | 43.84 | 44.24 | 5,381,232 | +0.14(+0.32%) |
Oct 20, 2003 | 43.91 | 44.10 | 43.81 | 44.10 | 3,851,599 | +0.17(+0.39%) |
Oct 17, 2003 | 44.08 | 44.09 | 43.78 | 43.92 | 4,586,559 | -0.12(-0.28%) |
Oct 16, 2003 | 43.61 | 43.85 | 43.61 | 44.04 | 5,927,073 | +0.63(+1.45%) |
Oct 15, 2003 | 43.42 | 43.49 | 43.19 | 43.42 | 4,326,501 | +0.19(+0.43%) |
Oct 14, 2003 | 42.67 | 43.57 | 42.52 | 43.23 | 6,390,905 | +0.60(+1.40%) |
Oct 13, 2003 | 42.52 | 42.83 | 42.52 | 42.63 | 3,287,673 | +0.28(+0.67%) |
Oct 10, 2003 | 42.33 | 42.47 | 42.28 | 42.35 | 3,492,383 | -0.03(-0.06%) |
Oct 09, 2003 | 42.17 | 42.38 | 41.61 | 42.38 | 5,658,440 | +0.48(+1.15%) |
Oct 08, 2003 | 41.93 | 41.99 | 41.79 | 41.90 | 2,287,823 | -0.04(-0.09%) |
Oct 07, 2003 | 41.75 | 41.97 | 41.62 | 41.93 | 2,919,570 | +0.18(+0.43%) |
Oct 06, 2003 | 41.69 | 42.07 | 41.71 | 41.75 | 3,830,084 | +0.06(+0.15%) |
Oct 03, 2003 | 41.56 | 41.68 | 41.52 | 41.69 | 6,697,736 | +0.34(+0.82%) |
Oct 02, 2003 | 41.37 | 41.49 | 41.20 | 41.35 | 2,545,230 | +0.08(+0.19%) |
Oct 01, 2003 | 40.92 | 41.39 | 40.92 | 41.27 | 4,526,846 | +0.35(+0.86%) |
Sep 30, 2003 | 40.97 | 41.07 | 40.90 | 40.92 | 4,138,318 | -0.22(-0.53%) |
Sep 29, 2003 | 41.03 | 41.16 | 40.89 | 41.14 | 3,458,083 | +0.14(+0.34%) |
Sep 26, 2003 | 40.95 | 41.12 | 40.77 | 41.00 | 3,737,629 | +0.05(+0.13%) |
Sep 25, 2003 | 41.11 | 41.18 | 40.73 | 40.95 | 4,262,734 | +0.06(+0.16%) |
Sep 24, 2003 | 41.12 | 41.22 | 40.74 | 40.88 | 3,269,743 | -0.36(-0.87%) |
Sep 23, 2003 | 41.18 | 41.49 | 41.10 | 41.24 | 3,621,320 | +0.19(+0.47%) |
Sep 22, 2003 | 41.15 | 41.21 | 40.98 | 41.05 | 3,116,640 | -0.33(-0.81%) |
Sep 19, 2003 | 41.51 | 41.53 | 41.15 | 41.38 | 4,785,656 | -0.13(-0.31%) |
Sep 18, 2003 | 41.15 | 41.61 | 41.09 | 41.51 | 4,414,746 | +0.42(+1.03%) |
Sep 17, 2003 | 41.02 | 41.21 | 40.86 | 41.09 | 4,376,237 | +0.06(+0.16%) |
Sep 16, 2003 | 40.16 | 41.19 | 40.49 | 41.02 | 7,970,897 | +0.87(+2.16%) |
Sep 15, 2003 | 39.99 | 40.36 | 39.77 | 40.16 | 6,304,999 | +0.71(+1.79%) |
Sep 12, 2003 | 39.45 | 39.64 | 39.23 | 39.45 | 3,684,308 | -0.19(-0.47%) |
Sep 11, 2003 | 39.89 | 39.95 | 39.48 | 39.64 | 3,679,475 | -0.22(-0.55%) |
Sep 10, 2003 | 40.10 | 40.29 | 39.71 | 39.86 | 3,566,908 | -0.30(-0.73%) |
Sep 09, 2003 | 40.22 | 40.41 | 40.10 | 40.15 | 2,948,881 | -0.22(-0.56%) |
Sep 08, 2003 | 40.53 | 40.56 | 40.29 | 40.38 | 2,645,168 | -0.15(-0.38%) |
Sep 05, 2003 | 40.47 | 40.72 | 40.34 | 40.53 | 3,261,480 | -0.01(-0.02%) |
Sep 04, 2003 | 40.56 | 40.66 | 40.38 | 40.54 | 3,010,309 | -0.09(-0.22%) |
Sep 03, 2003 | 40.60 | 40.73 | 40.48 | 40.63 | 3,637,379 | +0.05(+0.13%) |
Sep 02, 2003 | 40.34 | 40.63 | 40.09 | 40.57 | 3,683,529 | +0.32(+0.80%) |
Aug 29, 2003 | 40.22 | 40.41 | 40.09 | 40.25 | 2,725,930 | +0.01(+0.03%) |
Aug 28, 2003 | 40.36 | 40.40 | 40.09 | 40.24 | 2,885,269 | -0.10(-0.24%) |
Aug 27, 2003 | 40.63 | 40.63 | 40.25 | 40.34 | 1,699,106 | -0.33(-0.80%) |
Aug 26, 2003 | 40.45 | 40.77 | 40.27 | 40.66 | 2,690,538 | +0.05(+0.13%) |
Aug 25, 2003 | 40.81 | 40.86 | 40.42 | 40.61 | 2,755,085 | -0.26(-0.63%) |
Aug 22, 2003 | 40.88 | 41.04 | 40.65 | 40.87 | 4,065,820 | +0.05(+0.13%) |
Aug 21, 2003 | 40.92 | 41.02 | 40.50 | 40.82 | 3,156,553 | -0.14(-0.34%) |
Aug 20, 2003 | 40.92 | 40.99 | 40.67 | 40.96 | 3,738,721 | +0.01(+0.02%) |
Aug 19, 2003 | 41.08 | 41.19 | 40.82 | 40.95 | 3,925,657 | -0.06(-0.16%) |
Aug 18, 2003 | 41.04 | 41.10 | 40.88 | 41.02 | 2,988,482 | -0.02(-0.05%) |
Aug 15, 2003 | 41.05 | 41.05 | 40.82 | 41.04 | 2,371,234 | +0.18(+0.44%) |
Aug 14, 2003 | 40.72 | 40.95 | 40.51 | 40.86 | 2,409,432 | +0.22(+0.55%) |
Aug 13, 2003 | 40.82 | 40.90 | 40.54 | 40.63 | 1,627,076 | -0.10(-0.25%) |
Aug 12, 2003 | 40.68 | 40.75 | 40.41 | 40.73 | 1,923,929 | +0.06(+0.16%) |
Aug 11, 2003 | 40.54 | 40.84 | 40.47 | 40.67 | 1,970,390 | +0.12(+0.30%) |
Aug 08, 2003 | 40.43 | 40.59 | 40.13 | 40.55 | 2,455,114 | +0.19(+0.48%) |
Aug 07, 2003 | 40.04 | 40.36 | 39.86 | 40.36 | 2,636,593 | +0.37(+0.91%) |
Aug 06, 2003 | 40.06 | 40.21 | 39.89 | 39.99 | 2,837,249 | -0.16(-0.40%) |
Aug 05, 2003 | 40.28 | 40.38 | 40.11 | 40.15 | 2,857,673 | -0.17(-0.41%) |
Aug 04, 2003 | 40.35 | 40.44 | 40.12 | 40.32 | 2,535,875 | -0.12(-0.30%) |
Aug 01, 2003 | 40.41 | 40.52 | 40.25 | 40.44 | 3,086,237 | -0.02(-0.05%) |
Jul 31, 2003 | 40.79 | 40.99 | 40.46 | 40.46 | 3,733,264 | -0.26(-0.63%) |
Jul 30, 2003 | 40.73 | 40.88 | 40.52 | 40.72 | 3,653,438 | -0.06(-0.16%) |
Jul 29, 2003 | 41.11 | 41.20 | 40.70 | 40.78 | 3,763,199 | -0.26(-0.63%) |
Jul 28, 2003 | 41.00 | 41.04 | 40.74 | 41.04 | 2,314,639 | +0.01(+0.03%) |
Jul 25, 2003 | 40.92 | 41.15 | 40.55 | 41.02 | 3,195,842 | +0.17(+0.41%) |
Jul 24, 2003 | 41.29 | 41.37 | 40.73 | 40.86 | 3,410,218 | -0.33(-0.81%) |
Jul 23, 2003 | 41.18 | 41.31 | 40.91 | 41.19 | 2,314,951 | -0.01(-0.02%) |
Jul 22, 2003 | 41.66 | 41.89 | 41.04 | 41.20 | 5,506,740 | -0.36(-0.86%) |
Jul 21, 2003 | 41.29 | 41.59 | 41.16 | 41.56 | 3,422,379 | +0.27(+0.65%) |
Jul 18, 2003 | 41.21 | 41.46 | 41.02 | 41.29 | 3,053,340 | +0.27(+0.66%) |
Jul 17, 2003 | 40.98 | 41.09 | 40.82 | 41.02 | 2,640,023 | +0.04(+0.09%) |
Jul 16, 2003 | 41.06 | 41.21 | 40.94 | 40.98 | 2,693,188 | -0.09(-0.22%) |
Jul 15, 2003 | 41.27 | 41.33 | 40.99 | 41.07 | 3,397,278 | -0.11(-0.26%) |
Jul 14, 2003 | 41.43 | 41.56 | 41.15 | 41.18 | 3,448,572 | +0.00(+0.00%) |
Jul 11, 2003 | 41.31 | 41.40 | 41.13 | 41.18 | 2,209,244 | -0.18(-0.43%) |
Jul 10, 2003 | 41.26 | 41.40 | 41.15 | 41.36 | 2,317,913 | -0.06(-0.15%) |
Jul 09, 2003 | 41.49 | 41.58 | 41.34 | 41.42 | 3,066,749 | -0.12(-0.28%) |
Jul 08, 2003 | 41.31 | 41.59 | 41.21 | 41.54 | 3,146,107 | +0.24(+0.57%) |
Jul 07, 2003 | 41.29 | 41.43 | 41.15 | 41.30 | 3,386,988 | +0.30(+0.74%) |
Jul 03, 2003 | 41.05 | 41.19 | 40.90 | 41.00 | 2,035,404 | -0.21(-0.51%) |
Jul 02, 2003 | 40.95 | 41.27 | 40.95 | 41.21 | 2,889,947 | +0.10(+0.23%) |
Jul 01, 2003 | 40.65 | 41.20 | 40.47 | 41.11 | 4,732,335 | +0.26(+0.63%) |
Jun 30, 2003 | 40.52 | 40.86 | 40.36 | 40.86 | 8,658,148 | +0.45(+1.11%) |
Jun 27, 2003 | 40.73 | 40.91 | 40.28 | 40.41 | 2,700,984 | -0.35(-0.87%) |
Jun 26, 2003 | 40.25 | 40.92 | 40.18 | 40.76 | 3,115,704 | +0.44(+1.08%) |
Jun 25, 2003 | 40.79 | 40.79 | 40.31 | 40.32 | 3,882,781 | -0.47(-1.15%) |
Jun 24, 2003 | 40.92 | 41.02 | 40.66 | 40.79 | 4,307,948 | -0.14(-0.34%) |
Jun 23, 2003 | 41.06 | 41.15 | 40.86 | 40.93 | 2,866,560 | -0.24(-0.58%) |
Jun 20, 2003 | 41.00 | 41.24 | 40.91 | 41.17 | 5,010,946 | +0.31(+0.77%) |
Jun 19, 2003 | 41.02 | 41.20 | 40.73 | 40.86 | 2,946,854 | -0.11(-0.27%) |
Jun 18, 2003 | 41.03 | 41.18 | 40.87 | 40.97 | 2,967,122 | -0.08(-0.20%) |
Jun 17, 2003 | 41.18 | 41.25 | 41.00 | 41.05 | 2,313,859 | -0.12(-0.30%) |
Jun 16, 2003 | 40.95 | 41.24 | 40.80 | 41.17 | 3,117,575 | +0.33(+0.82%) |
Jun 13, 2003 | 41.05 | 41.05 | 40.56 | 40.84 | 2,300,607 | -0.08(-0.20%) |
Jun 12, 2003 | 41.05 | 41.07 | 40.61 | 40.92 | 2,383,395 | -0.09(-0.22%) |
Jun 11, 2003 | 40.89 | 41.05 | 40.73 | 41.01 | 3,153,746 | +0.19(+0.47%) |
Jun 10, 2003 | 40.57 | 40.82 | 40.41 | 40.82 | 2,903,511 | +0.24(+0.60%) |
Jun 09, 2003 | 40.73 | 40.79 | 40.41 | 40.57 | 2,694,124 | -0.22(-0.55%) |
Jun 06, 2003 | 40.99 | 41.05 | 40.47 | 40.80 | 4,265,541 | -0.03(-0.06%) |
Jun 05, 2003 | 40.70 | 40.91 | 40.62 | 40.82 | 2,844,109 | -0.13(-0.31%) |
Jun 04, 2003 | 40.46 | 40.96 | 40.38 | 40.95 | 4,464,949 | +0.37(+0.90%) |
Jun 03, 2003 | 40.38 | 40.61 | 39.46 | 40.59 | 4,312,937 | +0.21(+0.51%) |