Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 21.48 | 21.48 | 20.40 | 20.83 | 2,993,100 | -0.37(-1.75%) |
Aug 30, 2004 | 21.14 | 21.75 | 21.11 | 21.20 | 2,586,100 | -0.20(-0.93%) |
Aug 27, 2004 | 21.61 | 21.88 | 21.13 | 21.40 | 3,371,000 | -0.09(-0.42%) |
Aug 26, 2004 | 22.01 | 22.66 | 21.30 | 21.49 | 8,536,100 | -1.50(-6.52%) |
Aug 25, 2004 | 20.92 | 23.18 | 20.71 | 22.99 | 14,160,800 | +3.14(+15.82%) |
Aug 24, 2004 | 20.21 | 20.44 | 19.69 | 19.85 | 3,000,100 | -0.35(-1.73%) |
Aug 23, 2004 | 20.80 | 20.95 | 20.10 | 20.20 | 2,478,400 | -0.23(-1.13%) |
Aug 20, 2004 | 20.09 | 20.54 | 20.02 | 20.43 | 2,783,800 | +0.34(+1.69%) |
Aug 19, 2004 | 20.97 | 21.09 | 19.94 | 20.09 | 6,360,200 | -0.15(-0.74%) |
Aug 18, 2004 | 19.87 | 20.49 | 19.61 | 20.24 | 4,245,958 | -0.04(-0.20%) |
Aug 17, 2004 | 20.39 | 20.90 | 20.03 | 20.28 | 4,541,600 | +0.05(+0.23%) |
Aug 16, 2004 | 19.68 | 20.62 | 19.31 | 20.23 | 6,400,100 | +0.45(+2.29%) |
Aug 13, 2004 | 20.54 | 21.15 | 18.88 | 19.78 | 16,736,000 | -1.42(-6.70%) |
Aug 12, 2004 | 21.64 | 22.23 | 21.10 | 21.20 | 5,138,400 | -0.21(-0.98%) |
Aug 11, 2004 | 21.45 | 21.83 | 20.47 | 21.41 | 7,281,000 | -0.23(-1.06%) |
Aug 10, 2004 | 23.45 | 23.88 | 20.38 | 21.64 | 19,528,900 | -1.91(-8.11%) |
Aug 09, 2004 | 24.33 | 25.83 | 23.40 | 23.55 | 3,145,600 | -0.57(-2.36%) |
Aug 06, 2004 | 23.80 | 24.37 | 23.15 | 24.12 | 5,451,700 | -0.26(-1.07%) |
Aug 05, 2004 | 25.47 | 25.64 | 24.25 | 24.38 | 2,972,600 | -0.72(-2.87%) |
Aug 04, 2004 | 25.02 | 25.46 | 24.65 | 25.10 | 5,930,300 | -0.63(-2.45%) |
Aug 03, 2004 | 27.12 | 27.25 | 25.65 | 25.73 | 5,413,074 | -1.82(-6.61%) |
Aug 02, 2004 | 27.90 | 28.65 | 27.15 | 27.55 | 3,782,700 | -0.79(-2.79%) |
Jul 30, 2004 | 28.50 | 28.75 | 27.60 | 28.34 | 5,356,900 | -0.14(-0.49%) |
Jul 29, 2004 | 28.01 | 28.55 | 27.34 | 28.48 | 9,135,700 | +2.11(+8.00%) |
Jul 28, 2004 | 24.14 | 26.55 | 24.00 | 26.37 | 15,036,600 | +2.14(+8.83%) |
Jul 27, 2004 | 24.64 | 24.93 | 23.68 | 24.23 | 7,435,400 | -0.17(-0.70%) |
Jul 26, 2004 | 24.95 | 25.08 | 23.51 | 24.40 | 5,727,400 | -0.21(-0.85%) |
Jul 23, 2004 | 25.79 | 25.95 | 23.85 | 24.61 | 6,260,500 | -1.69(-6.43%) |
Jul 22, 2004 | 23.36 | 26.31 | 22.92 | 26.30 | 9,019,800 | +2.74(+11.63%) |
Jul 21, 2004 | 25.17 | 25.30 | 23.46 | 23.56 | 5,138,700 | -0.81(-3.32%) |
Jul 20, 2004 | 22.89 | 24.91 | 22.64 | 24.37 | 9,779,900 | +1.99(+8.89%) |
Jul 19, 2004 | 25.05 | 25.10 | 22.04 | 22.38 | 12,254,500 | -2.29(-9.28%) |
Jul 16, 2004 | 26.41 | 26.46 | 24.00 | 24.67 | 4,310,000 | -1.28(-4.93%) |
Jul 15, 2004 | 26.71 | 26.84 | 25.76 | 25.95 | 2,600,400 | -0.23(-0.88%) |
Jul 14, 2004 | 25.41 | 27.29 | 25.28 | 26.18 | 5,853,600 | +0.36(+1.39%) |
Jul 13, 2004 | 27.36 | 27.43 | 25.78 | 25.82 | 3,838,400 | -1.21(-4.48%) |
Jul 12, 2004 | 26.84 | 27.20 | 26.10 | 27.03 | 4,447,800 | +0.21(+0.78%) |
Jul 09, 2004 | 27.35 | 27.35 | 26.26 | 26.82 | 4,562,700 | +0.24(+0.90%) |
Jul 08, 2004 | 26.55 | 27.46 | 26.49 | 26.58 | 5,708,200 | -0.15(-0.56%) |
Jul 07, 2004 | 27.40 | 27.74 | 25.09 | 26.73 | 18,852,200 | -3.03(-10.18%) |
Jul 06, 2004 | 31.11 | 31.21 | 29.31 | 29.76 | 5,968,600 | -1.04(-3.38%) |
Jul 02, 2004 | 31.46 | 31.93 | 30.34 | 30.80 | 5,420,100 | -0.74(-2.35%) |
Jul 01, 2004 | 32.65 | 33.55 | 31.35 | 31.54 | 7,180,400 | -1.45(-4.40%) |
Jun 30, 2004 | 35.81 | 35.84 | 32.77 | 32.99 | 12,284,000 | -2.30(-6.52%) |
Jun 29, 2004 | 36.52 | 37.55 | 35.00 | 35.29 | 5,207,200 | -1.11(-3.05%) |
Jun 28, 2004 | 36.34 | 37.40 | 35.98 | 36.40 | 3,581,700 | +0.80(+2.25%) |
Jun 25, 2004 | 36.20 | 36.95 | 35.40 | 35.60 | 2,963,200 | -0.71(-1.96%) |
Jun 24, 2004 | 35.23 | 36.75 | 35.10 | 36.31 | 4,053,300 | +1.12(+3.18%) |
Jun 23, 2004 | 36.07 | 36.25 | 34.82 | 35.19 | 4,628,700 | -0.79(-2.20%) |
Jun 22, 2004 | 34.75 | 36.24 | 34.53 | 35.98 | 3,823,000 | +1.16(+3.33%) |
Jun 21, 2004 | 36.28 | 36.42 | 34.56 | 34.82 | 5,182,600 | -1.23(-3.41%) |
Jun 18, 2004 | 38.48 | 38.54 | 35.80 | 36.05 | 6,393,300 | -2.49(-6.46%) |
Jun 17, 2004 | 39.45 | 39.50 | 38.23 | 38.54 | 2,959,200 | -1.06(-2.68%) |
Jun 16, 2004 | 38.71 | 40.03 | 37.81 | 39.60 | 4,638,900 | +1.24(+3.23%) |
Jun 15, 2004 | 37.63 | 39.40 | 37.53 | 38.36 | 5,508,300 | -0.08(-0.21%) |
Jun 14, 2004 | 39.16 | 39.47 | 38.06 | 38.44 | 3,099,900 | -1.35(-3.39%) |
Jun 10, 2004 | 40.22 | 40.35 | 38.74 | 39.79 | 4,715,900 | +0.14(+0.35%) |
Jun 09, 2004 | 40.64 | 41.54 | 39.46 | 39.65 | 4,220,800 | -1.15(-2.82%) |
Jun 08, 2004 | 40.65 | 41.84 | 40.40 | 40.80 | 5,467,600 | -0.11(-0.27%) |
Jun 07, 2004 | 39.50 | 42.07 | 38.25 | 40.91 | 11,273,200 | +2.12(+5.47%) |
Jun 04, 2004 | 38.45 | 39.30 | 38.30 | 38.79 | 4,658,000 | +1.37(+3.66%) |
Jun 03, 2004 | 38.32 | 38.85 | 37.31 | 37.42 | 5,991,800 | -1.38(-3.56%) |
Jun 02, 2004 | 39.71 | 40.50 | 38.62 | 38.80 | 11,609,200 | -1.16(-2.90%) |
Jun 01, 2004 | 36.01 | 40.52 | 35.90 | 39.96 | 11,275,200 | +3.74(+10.33%) |
May 28, 2004 | 33.71 | 36.30 | 33.65 | 36.22 | 6,398,100 | +2.54(+7.54%) |
May 27, 2004 | 35.13 | 35.19 | 33.41 | 33.68 | 4,354,200 | -1.02(-2.94%) |
May 26, 2004 | 34.76 | 36.06 | 34.36 | 34.70 | 4,473,300 | -0.22(-0.63%) |
May 25, 2004 | 32.36 | 35.03 | 32.31 | 34.92 | 6,713,500 | +2.33(+7.15%) |
May 24, 2004 | 30.99 | 32.80 | 30.82 | 32.59 | 5,501,800 | +2.58(+8.60%) |
May 21, 2004 | 29.98 | 30.47 | 29.79 | 30.01 | 1,908,100 | +0.31(+1.04%) |
May 20, 2004 | 30.25 | 30.30 | 29.50 | 29.70 | 2,236,600 | -0.30(-1.00%) |
May 19, 2004 | 29.00 | 31.47 | 28.95 | 30.00 | 6,822,300 | +1.56(+5.48%) |
May 18, 2004 | 29.73 | 29.80 | 28.03 | 28.44 | 3,445,900 | -0.37(-1.28%) |
May 17, 2004 | 27.51 | 29.18 | 27.36 | 28.81 | 3,471,500 | +0.36(+1.27%) |
May 14, 2004 | 29.75 | 29.75 | 28.18 | 28.45 | 3,498,900 | -1.30(-4.37%) |
May 13, 2004 | 27.80 | 30.15 | 27.69 | 29.75 | 5,130,000 | +1.63(+5.80%) |
May 12, 2004 | 28.00 | 28.20 | 26.33 | 28.12 | 4,002,800 | +0.02(+0.07%) |
May 11, 2004 | 26.75 | 28.46 | 26.44 | 28.10 | 4,084,400 | +2.13(+8.20%) |
May 10, 2004 | 26.02 | 26.87 | 25.36 | 25.97 | 5,547,000 | -1.01(-3.74%) |
May 07, 2004 | 28.01 | 28.87 | 26.88 | 26.98 | 2,848,000 | -1.12(-3.99%) |
May 06, 2004 | 28.23 | 28.80 | 27.50 | 28.10 | 4,324,800 | -0.30(-1.06%) |
May 05, 2004 | 29.98 | 30.29 | 28.34 | 28.40 | 3,942,700 | -1.81(-5.99%) |
May 04, 2004 | 29.18 | 30.64 | 29.11 | 30.21 | 3,958,500 | +1.32(+4.57%) |
May 03, 2004 | 28.52 | 29.88 | 28.35 | 28.89 | 3,628,900 | +0.39(+1.37%) |
Apr 30, 2004 | 31.23 | 31.42 | 27.80 | 28.50 | 6,234,100 | -2.01(-6.59%) |
Apr 29, 2004 | 28.90 | 31.76 | 28.89 | 30.51 | 8,021,800 | +0.16(+0.53%) |
Apr 28, 2004 | 34.65 | 35.00 | 30.17 | 30.35 | 15,045,100 | -6.05(-16.62%) |
Apr 27, 2004 | 35.33 | 37.80 | 35.30 | 36.40 | 5,143,300 | +1.17(+3.32%) |
Apr 26, 2004 | 35.76 | 36.74 | 35.03 | 35.23 | 3,678,400 | -0.60(-1.67%) |
Apr 23, 2004 | 36.81 | 37.28 | 35.54 | 35.83 | 3,109,400 | -0.85(-2.32%) |
Apr 22, 2004 | 34.15 | 37.25 | 33.39 | 36.68 | 5,400,200 | +2.81(+8.30%) |
Apr 21, 2004 | 34.16 | 34.50 | 32.51 | 33.87 | 4,480,200 | -0.17(-0.50%) |
Apr 20, 2004 | 36.07 | 36.78 | 34.00 | 34.04 | 2,895,100 | -1.71(-4.78%) |
Apr 19, 2004 | 35.73 | 35.87 | 35.00 | 35.75 | 3,068,100 | +0.17(+0.48%) |
Apr 16, 2004 | 37.47 | 37.61 | 35.49 | 35.58 | 4,202,500 | -1.92(-5.12%) |
Apr 15, 2004 | 39.06 | 39.39 | 37.37 | 37.50 | 2,845,800 | -1.45(-3.72%) |
Apr 14, 2004 | 38.66 | 39.60 | 37.55 | 38.95 | 3,045,900 | -0.35(-0.88%) |
Apr 13, 2004 | 41.01 | 41.15 | 38.92 | 39.30 | 2,170,000 | -1.36(-3.35%) |
Apr 12, 2004 | 41.16 | 41.29 | 40.30 | 40.66 | 2,082,800 | -0.53(-1.29%) |
Apr 08, 2004 | 40.26 | 41.75 | 40.20 | 41.19 | 4,251,000 | +2.54(+6.57%) |
Apr 07, 2004 | 38.26 | 38.90 | 38.01 | 38.65 | 1,135,200 | +0.35(+0.91%) |
Apr 06, 2004 | 38.93 | 38.94 | 38.10 | 38.30 | 1,460,400 | -0.88(-2.25%) |
Apr 05, 2004 | 38.89 | 40.00 | 38.80 | 39.18 | 2,599,700 | +0.39(+1.01%) |
Apr 02, 2004 | 39.36 | 39.50 | 37.90 | 38.79 | 3,283,500 | +0.34(+0.88%) |
Apr 01, 2004 | 37.95 | 38.50 | 37.65 | 38.45 | 1,325,600 | +0.62(+1.64%) |
Mar 31, 2004 | 38.73 | 38.83 | 37.79 | 37.83 | 2,030,200 | -0.63(-1.64%) |
Mar 30, 2004 | 38.17 | 38.66 | 37.79 | 38.46 | 1,827,700 | +0.17(+0.44%) |
Mar 29, 2004 | 38.17 | 38.85 | 38.01 | 38.29 | 2,448,600 | +0.70(+1.86%) |
Mar 26, 2004 | 38.06 | 38.24 | 37.34 | 37.59 | 3,112,000 | -0.62(-1.62%) |
Mar 25, 2004 | 36.35 | 38.25 | 35.90 | 38.21 | 4,456,700 | +2.25(+6.26%) |
Mar 24, 2004 | 36.98 | 37.48 | 35.78 | 35.96 | 3,011,000 | -0.93(-2.52%) |
Mar 23, 2004 | 37.07 | 37.35 | 35.26 | 36.89 | 4,274,900 | +0.39(+1.07%) |
Mar 22, 2004 | 37.79 | 37.79 | 36.06 | 36.50 | 3,907,600 | -1.88(-4.90%) |
Mar 19, 2004 | 39.00 | 39.20 | 38.25 | 38.38 | 1,737,500 | -0.52(-1.34%) |
Mar 18, 2004 | 38.20 | 39.13 | 37.81 | 38.90 | 2,086,500 | +0.29(+0.75%) |
Mar 17, 2004 | 38.30 | 38.95 | 37.76 | 38.61 | 3,233,500 | +0.96(+2.55%) |
Mar 16, 2004 | 38.24 | 38.40 | 36.75 | 37.65 | 4,197,000 | +0.76(+2.06%) |
Mar 15, 2004 | 38.70 | 39.37 | 36.70 | 36.89 | 6,012,300 | -2.40(-6.11%) |
Mar 12, 2004 | 39.50 | 40.30 | 38.65 | 39.29 | 3,493,200 | +0.41(+1.05%) |
Mar 11, 2004 | 37.92 | 40.10 | 37.71 | 38.88 | 6,779,700 | +0.72(+1.89%) |
Mar 10, 2004 | 42.19 | 42.23 | 37.90 | 38.16 | 9,348,100 | -4.30(-10.13%) |
Mar 09, 2004 | 43.42 | 43.76 | 41.98 | 42.46 | 3,098,800 | -0.85(-1.96%) |
Mar 08, 2004 | 44.85 | 45.30 | 43.18 | 43.31 | 3,423,300 | -2.16(-4.75%) |
Mar 05, 2004 | 44.08 | 45.64 | 43.57 | 45.47 | 2,488,400 | +0.67(+1.50%) |
Mar 04, 2004 | 44.83 | 45.44 | 43.91 | 44.80 | 2,131,200 | +0.20(+0.45%) |
Mar 03, 2004 | 44.39 | 45.09 | 43.92 | 44.60 | 1,929,800 | +0.07(+0.16%) |
Mar 02, 2004 | 45.71 | 46.20 | 43.80 | 44.53 | 3,219,400 | -1.19(-2.60%) |
Mar 01, 2004 | 44.40 | 45.85 | 44.40 | 45.72 | 3,949,900 | +1.54(+3.48%) |
Feb 27, 2004 | 43.25 | 44.60 | 43.18 | 44.18 | 4,250,400 | +1.41(+3.30%) |
Feb 26, 2004 | 43.10 | 43.35 | 42.39 | 42.77 | 2,141,600 | -0.29(-0.67%) |
Feb 25, 2004 | 41.82 | 43.14 | 41.43 | 43.06 | 3,113,400 | +1.69(+4.09%) |
Feb 24, 2004 | 41.35 | 42.55 | 41.12 | 41.37 | 3,304,800 | -0.78(-1.85%) |
Feb 23, 2004 | 44.50 | 44.70 | 41.90 | 42.15 | 4,920,000 | -1.02(-2.36%) |
Feb 20, 2004 | 41.82 | 43.65 | 40.64 | 43.17 | 5,258,400 | +1.69(+4.07%) |
Feb 19, 2004 | 44.34 | 44.34 | 41.18 | 41.48 | 4,391,700 | -2.54(-5.77%) |
Feb 18, 2004 | 42.00 | 44.43 | 41.71 | 44.02 | 8,061,900 | +3.46(+8.53%) |
Feb 17, 2004 | 40.60 | 40.91 | 39.14 | 40.56 | 4,673,200 | +0.11(+0.27%) |
Feb 13, 2004 | 41.61 | 41.90 | 39.80 | 40.45 | 3,527,000 | -0.65(-1.58%) |
Feb 12, 2004 | 41.80 | 42.14 | 40.90 | 41.10 | 3,955,800 | -0.89(-2.12%) |
Feb 11, 2004 | 42.49 | 42.65 | 41.41 | 41.99 | 3,475,800 | -0.43(-1.01%) |
Feb 10, 2004 | 42.25 | 42.98 | 41.73 | 42.42 | 2,872,800 | +0.10(+0.24%) |
Feb 09, 2004 | 42.88 | 43.80 | 42.25 | 42.32 | 4,523,900 | -0.19(-0.45%) |
Feb 06, 2004 | 42.58 | 43.60 | 42.12 | 42.51 | 3,828,200 | -0.42(-0.98%) |
Feb 05, 2004 | 41.38 | 43.25 | 41.10 | 42.93 | 6,845,500 | +2.11(+5.17%) |
Feb 04, 2004 | 44.17 | 44.74 | 39.80 | 40.82 | 13,792,700 | -2.28(-5.29%) |
Feb 03, 2004 | 43.50 | 44.30 | 42.02 | 43.10 | 14,088,500 | -3.79(-8.08%) |
Feb 02, 2004 | 45.80 | 47.30 | 45.75 | 46.89 | 4,952,100 | +1.20(+2.63%) |
Jan 30, 2004 | 44.25 | 46.08 | 44.00 | 45.69 | 4,911,000 | +1.91(+4.36%) |
Jan 29, 2004 | 45.10 | 45.65 | 42.76 | 43.78 | 6,499,500 | -0.88(-1.97%) |
Jan 28, 2004 | 47.79 | 48.00 | 43.65 | 44.66 | 4,640,200 | -2.55(-5.40%) |
Jan 27, 2004 | 47.41 | 49.50 | 47.06 | 47.21 | 5,387,000 | -1.04(-2.16%) |
Jan 26, 2004 | 47.15 | 48.45 | 47.07 | 48.25 | 4,738,400 | +1.17(+2.49%) |
Jan 23, 2004 | 47.45 | 48.35 | 46.86 | 47.08 | 3,542,400 | -0.30(-0.63%) |
Jan 22, 2004 | 45.90 | 47.77 | 45.30 | 47.38 | 4,893,600 | +1.72(+3.77%) |
Jan 21, 2004 | 46.80 | 47.41 | 45.20 | 45.66 | 3,703,500 | -1.14(-2.44%) |
Jan 20, 2004 | 47.80 | 49.44 | 46.68 | 46.80 | 6,792,800 | -0.89(-1.87%) |
Jan 16, 2004 | 48.04 | 48.04 | 47.28 | 47.69 | 2,841,000 | +0.51(+1.08%) |
Jan 15, 2004 | 46.78 | 48.00 | 45.76 | 47.18 | 6,402,958 | +0.13(+0.28%) |
Jan 14, 2004 | 48.80 | 49.00 | 46.26 | 47.05 | 18,206,674 | +4.08(+9.49%) |
Jan 13, 2004 | 41.41 | 44.09 | 41.27 | 42.97 | 8,567,241 | +1.73(+4.19%) |
Jan 12, 2004 | 40.97 | 41.25 | 40.00 | 41.24 | 3,270,151 | +0.59(+1.45%) |
Jan 09, 2004 | 39.60 | 41.31 | 39.48 | 40.65 | 4,718,703 | +0.10(+0.25%) |
Jan 08, 2004 | 41.76 | 41.94 | 40.36 | 40.55 | 4,450,565 | -0.45(-1.10%) |
Jan 07, 2004 | 40.27 | 41.45 | 39.41 | 41.00 | 6,136,176 | +0.70(+1.74%) |
Jan 06, 2004 | 40.03 | 40.89 | 39.33 | 40.30 | 6,096,700 | -0.06(-0.15%) |
Jan 05, 2004 | 38.32 | 41.41 | 38.20 | 40.36 | 14,077,300 | +2.46(+6.49%) |
Jan 02, 2004 | 34.00 | 38.00 | 33.70 | 37.90 | 9,904,000 | +4.15(+12.30%) |
Dec 31, 2003 | 33.65 | 34.30 | 33.65 | 33.75 | 2,203,200 | +0.00(+0.00%) |
Dec 30, 2003 | 34.60 | 34.72 | 33.50 | 33.75 | 2,773,380 | -0.79(-2.29%) |
Dec 29, 2003 | 33.89 | 34.66 | 33.63 | 34.54 | 3,820,408 | +0.77(+2.28%) |
Dec 26, 2003 | 33.22 | 34.26 | 33.17 | 33.77 | 2,432,254 | +0.52(+1.56%) |
Dec 24, 2003 | 32.24 | 33.50 | 32.00 | 33.25 | 2,528,174 | +0.75(+2.31%) |
Dec 23, 2003 | 31.96 | 32.51 | 31.57 | 32.50 | 2,906,843 | +0.72(+2.27%) |
Dec 22, 2003 | 32.73 | 33.18 | 31.14 | 31.78 | 5,282,716 | -0.72(-2.22%) |
Dec 19, 2003 | 32.56 | 32.90 | 32.04 | 32.50 | 3,035,843 | -0.04(-0.12%) |
Dec 18, 2003 | 33.19 | 33.57 | 32.20 | 32.54 | 4,189,720 | -0.56(-1.69%) |
Dec 17, 2003 | 32.38 | 33.45 | 31.71 | 33.10 | 5,111,731 | +0.57(+1.75%) |
Dec 16, 2003 | 32.54 | 32.91 | 31.16 | 32.53 | 6,950,774 | +0.25(+0.77%) |
Dec 15, 2003 | 35.00 | 35.06 | 32.12 | 32.28 | 6,053,723 | -1.55(-4.58%) |
Dec 12, 2003 | 33.55 | 34.00 | 32.85 | 33.83 | 5,980,989 | +0.59(+1.77%) |
Dec 11, 2003 | 31.35 | 33.38 | 31.12 | 33.24 | 6,208,100 | +2.15(+6.92%) |
Dec 10, 2003 | 31.98 | 32.57 | 30.37 | 31.09 | 6,576,614 | -0.57(-1.80%) |
Dec 09, 2003 | 33.18 | 33.40 | 31.49 | 31.66 | 6,760,723 | -1.31(-3.97%) |
Dec 08, 2003 | 32.73 | 33.39 | 31.91 | 32.97 | 5,122,314 | +0.05(+0.15%) |
Dec 05, 2003 | 34.10 | 34.27 | 33.05 | 32.92 | 4,621,405 | -1.18(-3.46%) |
Dec 04, 2003 | 34.13 | 34.43 | 32.85 | 34.10 | 6,134,562 | +0.30(+0.89%) |
Dec 03, 2003 | 36.40 | 36.44 | 33.70 | 33.80 | 6,664,595 | -2.23(-6.19%) |
Dec 02, 2003 | 36.08 | 36.62 | 35.69 | 36.03 | 4,615,102 | -0.15(-0.41%) |
Dec 01, 2003 | 35.58 | 36.25 | 35.18 | 36.18 | 7,103,775 | +1.18(+3.37%) |
Nov 28, 2003 | 34.63 | 35.02 | 34.51 | 35.00 | 1,485,169 | +0.18(+0.52%) |
Nov 26, 2003 | 35.32 | 35.45 | 34.20 | 34.82 | 6,840,693 | -0.17(-0.49%) |
Nov 25, 2003 | 35.43 | 35.79 | 34.04 | 34.99 | 10,482,844 | +0.38(+1.10%) |
Nov 24, 2003 | 32.88 | 34.87 | 32.39 | 34.61 | 10,388,960 | +2.66(+8.33%) |
Nov 21, 2003 | 32.60 | 34.03 | 31.75 | 31.95 | 9,753,375 | -0.65(-1.99%) |
Nov 20, 2003 | 30.70 | 33.73 | 30.53 | 32.60 | 15,268,674 | +1.63(+5.26%) |
Nov 19, 2003 | 31.27 | 31.90 | 29.64 | 30.97 | 9,979,335 | -0.04(-0.13%) |
Nov 18, 2003 | 32.58 | 32.68 | 30.89 | 31.01 | 7,686,744 | -0.37(-1.18%) |
Nov 17, 2003 | 32.99 | 33.00 | 31.28 | 31.38 | 16,874,248 | -3.05(-8.86%) |
Nov 14, 2003 | 36.02 | 36.42 | 34.21 | 34.43 | 5,837,717 | -1.55(-4.31%) |
Nov 13, 2003 | 36.70 | 37.40 | 35.81 | 35.98 | 5,509,063 | -0.86(-2.33%) |
Nov 12, 2003 | 35.80 | 37.20 | 35.37 | 36.84 | 7,583,534 | +1.58(+4.48%) |
Nov 11, 2003 | 37.44 | 37.55 | 35.13 | 35.26 | 8,434,104 | -2.33(-6.20%) |
Nov 10, 2003 | 39.16 | 39.17 | 37.51 | 37.59 | 5,540,662 | -1.09(-2.82%) |
Nov 07, 2003 | 38.93 | 39.39 | 36.75 | 38.68 | 11,610,753 | +0.46(+1.20%) |
Nov 06, 2003 | 40.06 | 40.41 | 37.78 | 38.22 | 7,954,902 | -2.03(-5.04%) |
Nov 05, 2003 | 41.10 | 41.32 | 39.85 | 40.25 | 4,833,605 | -0.98(-2.38%) |
Nov 04, 2003 | 41.08 | 42.20 | 40.67 | 41.23 | 6,871,989 | +0.37(+0.91%) |
Nov 03, 2003 | 39.57 | 40.98 | 39.03 | 40.86 | 7,941,814 | +2.21(+5.72%) |
Oct 31, 2003 | 40.78 | 41.00 | 38.57 | 38.65 | 10,507,416 | -1.51(-3.76%) |
Oct 30, 2003 | 41.50 | 42.93 | 39.90 | 40.16 | 9,887,445 | -1.34(-3.23%) |
Oct 29, 2003 | 41.61 | 42.80 | 40.26 | 41.50 | 17,113,286 | -2.07(-4.75%) |
Oct 28, 2003 | 45.60 | 46.27 | 42.41 | 43.57 | 23,224,764 | +0.15(+0.35%) |
Oct 27, 2003 | 43.83 | 43.88 | 42.35 | 43.42 | 17,043,800 | +1.42(+3.38%) |
Oct 24, 2003 | 38.65 | 42.15 | 38.50 | 42.00 | 17,839,100 | +4.72(+12.66%) |
Oct 23, 2003 | 37.44 | 38.53 | 36.34 | 37.28 | 10,374,300 | -0.90(-2.36%) |
Oct 22, 2003 | 37.23 | 38.98 | 37.10 | 38.18 | 10,138,600 | +0.48(+1.27%) |
Oct 21, 2003 | 41.35 | 42.45 | 37.52 | 37.70 | 16,410,012 | -3.76(-9.07%) |
Oct 20, 2003 | 40.25 | 41.48 | 39.85 | 41.46 | 7,120,490 | +1.46(+3.65%) |
Oct 17, 2003 | 41.03 | 41.66 | 39.80 | 40.00 | 8,649,742 | -1.61(-3.87%) |
Oct 16, 2003 | 39.37 | 41.67 | 38.21 | 41.61 | 11,080,017 | +2.24(+5.69%) |
Oct 15, 2003 | 42.56 | 42.98 | 39.06 | 39.37 | 10,883,916 | -2.54(-6.06%) |
Oct 14, 2003 | 41.79 | 42.60 | 41.20 | 41.91 | 5,523,566 | +0.00(+0.00%) |
Oct 13, 2003 | 42.32 | 42.45 | 40.84 | 41.91 | 5,650,527 | +0.39(+0.94%) |
Oct 10, 2003 | 41.27 | 41.87 | 40.30 | 41.52 | 9,404,916 | +0.46(+1.12%) |
Oct 09, 2003 | 42.81 | 43.79 | 40.75 | 41.06 | 12,339,007 | -0.62(-1.49%) |
Oct 08, 2003 | 40.95 | 41.89 | 40.19 | 41.68 | 10,188,997 | +0.97(+2.38%) |
Oct 07, 2003 | 40.52 | 41.54 | 39.77 | 40.71 | 11,623,006 | -0.04(-0.10%) |
Oct 06, 2003 | 38.26 | 40.85 | 38.12 | 40.75 | 10,772,468 | +3.05(+8.09%) |
Oct 03, 2003 | 39.25 | 39.39 | 37.30 | 37.70 | 11,178,741 | +0.23(+0.61%) |
Oct 02, 2003 | 35.20 | 37.73 | 35.12 | 37.47 | 14,655,352 | +2.21(+6.27%) |
Oct 01, 2003 | 37.00 | 37.09 | 34.05 | 35.26 | 22,565,332 | -0.45(-1.26%) |
Sep 30, 2003 | 38.10 | 39.10 | 35.02 | 35.71 | 19,246,860 | -2.94(-7.61%) |
Sep 29, 2003 | 35.28 | 38.74 | 34.88 | 38.65 | 27,121,624 | +4.97(+14.76%) |
Sep 26, 2003 | 38.05 | 39.96 | 32.30 | 33.68 | 22,712,184 | -5.24(-13.46%) |
Sep 25, 2003 | 42.35 | 42.39 | 37.55 | 38.92 | 22,167,168 | -2.74(-6.58%) |
Sep 24, 2003 | 43.30 | 45.51 | 41.61 | 41.66 | 12,420,246 | -1.64(-3.78%) |
Sep 23, 2003 | 43.09 | 43.85 | 42.02 | 43.30 | 8,157,046 | +0.77(+1.81%) |
Sep 22, 2003 | 38.89 | 42.67 | 38.84 | 42.53 | 10,372,393 | +2.30(+5.72%) |
Sep 19, 2003 | 41.30 | 41.60 | 40.00 | 40.23 | 5,268,178 | -0.72(-1.76%) |
Sep 18, 2003 | 38.27 | 41.24 | 38.16 | 40.95 | 7,528,048 | +2.22(+5.73%) |
Sep 17, 2003 | 39.10 | 40.20 | 38.55 | 38.73 | 5,962,795 | -0.93(-2.34%) |
Sep 16, 2003 | 40.26 | 40.90 | 39.13 | 39.66 | 9,186,466 | -0.01(-0.03%) |
Sep 15, 2003 | 38.10 | 39.74 | 37.85 | 39.67 | 9,734,200 | +2.26(+6.04%) |
Sep 12, 2003 | 37.05 | 37.51 | 36.63 | 37.41 | 4,859,000 | +0.55(+1.49%) |
Sep 11, 2003 | 37.17 | 37.99 | 35.91 | 36.86 | 11,331,200 | +0.63(+1.74%) |
Sep 10, 2003 | 33.75 | 36.79 | 33.75 | 36.23 | 12,962,000 | +1.93(+5.63%) |
Sep 09, 2003 | 33.90 | 35.18 | 33.76 | 34.30 | 6,127,100 | +0.09(+0.26%) |
Sep 08, 2003 | 34.97 | 35.18 | 33.85 | 34.21 | 5,522,300 | -0.11(-0.32%) |
Sep 05, 2003 | 33.51 | 35.24 | 33.40 | 34.32 | 7,702,000 | +0.28(+0.82%) |
Sep 04, 2003 | 32.72 | 34.54 | 32.15 | 34.04 | 7,712,700 | +1.27(+3.88%) |
Sep 03, 2003 | 34.60 | 35.63 | 32.68 | 32.77 | 12,472,900 | -1.51(-4.40%) |