Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 41.63 | 41.67 | 40.14 | 40.25 | 14,730,666 | -1.22(-2.94%) |
Apr 29, 2004 | 41.91 | 42.37 | 41.13 | 41.47 | 12,196,507 | -0.36(-0.87%) |
Apr 28, 2004 | 42.42 | 42.67 | 41.77 | 41.83 | 13,720,563 | -0.93(-2.17%) |
Apr 27, 2004 | 42.34 | 42.80 | 41.92 | 42.76 | 14,342,294 | +0.62(+1.47%) |
Apr 26, 2004 | 42.14 | 42.52 | 41.77 | 42.14 | 12,891,400 | +0.54(+1.29%) |
Apr 23, 2004 | 41.92 | 42.08 | 41.43 | 41.60 | 21,609,938 | +0.83(+2.05%) |
Apr 22, 2004 | 40.80 | 41.19 | 40.17 | 40.77 | 25,889,600 | +0.09(+0.23%) |
Apr 21, 2004 | 42.07 | 42.17 | 40.53 | 40.68 | 30,835,842 | -1.11(-2.66%) |
Apr 20, 2004 | 43.17 | 43.17 | 41.75 | 41.79 | 13,116,351 | -1.33(-3.08%) |
Apr 19, 2004 | 42.92 | 43.22 | 42.78 | 43.12 | 10,039,928 | +0.21(+0.48%) |
Apr 16, 2004 | 42.82 | 43.38 | 42.81 | 42.91 | 12,696,303 | -0.16(-0.36%) |
Apr 15, 2004 | 42.52 | 43.27 | 42.16 | 43.07 | 16,602,449 | +0.93(+2.20%) |
Apr 14, 2004 | 41.78 | 42.49 | 41.65 | 42.14 | 13,191,474 | +0.33(+0.78%) |
Apr 13, 2004 | 42.10 | 42.39 | 41.77 | 41.81 | 12,435,333 | -0.18(-0.42%) |
Apr 12, 2004 | 41.73 | 42.08 | 41.61 | 41.99 | 6,705,479 | +0.39(+0.94%) |
Apr 08, 2004 | 41.82 | 41.97 | 41.38 | 41.60 | 9,365,218 | +0.21(+0.50%) |
Apr 07, 2004 | 42.00 | 42.05 | 41.38 | 41.39 | 13,138,495 | -0.53(-1.26%) |
Apr 06, 2004 | 42.40 | 42.53 | 41.90 | 41.92 | 11,330,484 | -0.67(-1.57%) |
Apr 05, 2004 | 42.45 | 42.69 | 42.25 | 42.59 | 10,122,901 | +0.13(+0.30%) |
Apr 02, 2004 | 42.53 | 42.57 | 41.80 | 42.46 | 13,011,374 | +0.62(+1.48%) |
Apr 01, 2004 | 41.52 | 42.02 | 41.49 | 41.84 | 12,401,135 | +0.35(+0.84%) |
Mar 31, 2004 | 41.96 | 42.10 | 41.45 | 41.49 | 15,415,749 | -0.62(-1.47%) |
Mar 30, 2004 | 42.55 | 42.67 | 41.88 | 42.11 | 12,408,143 | -0.38(-0.89%) |
Mar 29, 2004 | 41.32 | 42.84 | 41.28 | 42.49 | 16,335,452 | +1.04(+2.51%) |
Mar 26, 2004 | 42.15 | 42.27 | 41.42 | 41.45 | 13,405,352 | -0.67(-1.59%) |
Mar 25, 2004 | 41.65 | 42.42 | 41.31 | 42.12 | 15,764,316 | +0.61(+1.46%) |
Mar 24, 2004 | 41.40 | 42.00 | 41.34 | 41.51 | 24,266,734 | +0.25(+0.61%) |
Mar 23, 2004 | 43.29 | 43.36 | 41.23 | 41.26 | 26,707,270 | -1.63(-3.79%) |
Mar 22, 2004 | 43.42 | 43.75 | 42.81 | 42.89 | 13,172,693 | -0.60(-1.38%) |
Mar 19, 2004 | 43.83 | 44.27 | 43.47 | 43.49 | 13,866,605 | -0.16(-0.38%) |
Mar 18, 2004 | 43.62 | 44.10 | 43.38 | 43.65 | 12,145,070 | -0.09(-0.20%) |
Mar 17, 2004 | 42.25 | 43.93 | 42.21 | 43.74 | 18,579,908 | +1.61(+3.81%) |
Mar 16, 2004 | 42.66 | 42.83 | 41.70 | 42.13 | 15,150,433 | -0.31(-0.72%) |
Mar 15, 2004 | 43.27 | 43.31 | 42.16 | 42.44 | 15,464,242 | -0.98(-2.25%) |
Mar 12, 2004 | 43.12 | 43.63 | 42.72 | 43.42 | 12,138,763 | +0.46(+1.08%) |
Mar 11, 2004 | 43.27 | 44.16 | 42.84 | 42.95 | 14,119,026 | -0.60(-1.38%) |
Mar 10, 2004 | 44.78 | 44.87 | 43.34 | 43.55 | 16,308,261 | -1.23(-2.74%) |
Mar 09, 2004 | 44.69 | 45.13 | 44.49 | 44.78 | 11,015,694 | +0.21(+0.48%) |
Mar 08, 2004 | 45.11 | 45.21 | 44.47 | 44.56 | 11,529,786 | -0.56(-1.25%) |
Mar 05, 2004 | 44.50 | 45.66 | 44.50 | 45.13 | 14,126,314 | +0.26(+0.57%) |
Mar 04, 2004 | 44.81 | 45.16 | 44.50 | 44.87 | 11,982,770 | -0.11(-0.24%) |
Mar 03, 2004 | 45.16 | 45.26 | 44.64 | 44.98 | 11,695,871 | -0.36(-0.79%) |
Mar 02, 2004 | 45.91 | 46.27 | 45.31 | 45.34 | 11,957,542 | -0.51(-1.11%) |
Mar 01, 2004 | 45.68 | 45.88 | 45.13 | 45.84 | 10,671,611 | +0.51(+1.13%) |
Feb 27, 2004 | 46.21 | 46.31 | 45.31 | 45.33 | 10,610,503 | -0.61(-1.34%) |
Feb 26, 2004 | 45.20 | 45.97 | 45.16 | 45.94 | 8,394,638 | +0.47(+1.04%) |
Feb 25, 2004 | 45.06 | 46.05 | 45.00 | 45.47 | 8,599,967 | +0.33(+0.73%) |
Feb 24, 2004 | 44.95 | 45.95 | 44.95 | 45.14 | 9,035,711 | +0.11(+0.24%) |
Feb 23, 2004 | 45.36 | 45.47 | 44.96 | 45.04 | 8,178,938 | -0.32(-0.71%) |
Feb 20, 2004 | 45.49 | 45.86 | 44.96 | 45.36 | 10,026,473 | +0.21(+0.47%) |
Feb 19, 2004 | 46.08 | 46.30 | 45.14 | 45.14 | 10,043,012 | -0.58(-1.26%) |
Feb 18, 2004 | 46.05 | 46.46 | 45.72 | 45.72 | 9,728,222 | -0.34(-0.73%) |
Feb 17, 2004 | 46.30 | 46.61 | 45.89 | 46.06 | 7,842,704 | -0.09(-0.19%) |
Feb 13, 2004 | 46.49 | 46.92 | 46.13 | 46.14 | 7,999,118 | -0.49(-1.04%) |
Feb 12, 2004 | 46.71 | 47.20 | 46.41 | 46.63 | 9,758,075 | -0.35(-0.74%) |
Feb 11, 2004 | 46.31 | 47.15 | 46.10 | 46.98 | 10,052,542 | +0.62(+1.34%) |
Feb 10, 2004 | 45.76 | 46.41 | 45.46 | 46.36 | 10,023,390 | +0.54(+1.17%) |
Feb 09, 2004 | 46.56 | 46.59 | 45.77 | 45.82 | 8,653,226 | -0.46(-0.99%) |
Feb 06, 2004 | 46.09 | 46.78 | 46.09 | 46.28 | 9,257,858 | +0.22(+0.48%) |
Feb 05, 2004 | 46.84 | 46.98 | 45.90 | 46.06 | 11,681,014 | -0.58(-1.24%) |
Feb 04, 2004 | 47.13 | 47.45 | 46.56 | 46.63 | 11,508,622 | -0.62(-1.31%) |
Feb 03, 2004 | 47.27 | 47.59 | 46.93 | 47.25 | 10,396,065 | +0.07(+0.15%) |
Feb 02, 2004 | 46.03 | 47.72 | 46.03 | 47.18 | 15,524,509 | +1.05(+2.27%) |
Jan 30, 2004 | 46.39 | 46.46 | 46.01 | 46.13 | 9,435,997 | -0.24(-0.51%) |
Jan 29, 2004 | 45.86 | 46.59 | 45.86 | 46.37 | 12,568,481 | +0.49(+1.07%) |
Jan 28, 2004 | 46.23 | 46.73 | 45.72 | 45.88 | 15,954,087 | -0.14(-0.31%) |
Jan 27, 2004 | 46.29 | 46.52 | 45.98 | 46.02 | 10,469,226 | -0.59(-1.27%) |
Jan 26, 2004 | 45.39 | 46.90 | 45.30 | 46.61 | 15,505,448 | +1.00(+2.19%) |
Jan 23, 2004 | 44.31 | 45.88 | 43.99 | 45.61 | 22,249,190 | +1.76(+4.00%) |
Jan 22, 2004 | 44.99 | 45.28 | 43.59 | 43.86 | 24,296,448 | -0.96(-2.13%) |
Jan 21, 2004 | 44.86 | 45.30 | 44.64 | 44.81 | 15,391,782 | -0.10(-0.22%) |
Jan 20, 2004 | 45.66 | 45.72 | 44.78 | 44.91 | 13,147,746 | -0.39(-0.87%) |
Jan 16, 2004 | 45.37 | 45.61 | 45.19 | 45.31 | 15,945,258 | +0.25(+0.55%) |
Jan 15, 2004 | 45.83 | 46.01 | 44.99 | 45.06 | 15,462,471 | -0.64(-1.41%) |
Jan 14, 2004 | 45.66 | 45.95 | 45.38 | 45.70 | 14,354,062 | +0.21(+0.47%) |
Jan 13, 2004 | 45.05 | 45.52 | 44.91 | 45.49 | 11,996,627 | +0.51(+1.14%) |
Jan 12, 2004 | 45.14 | 45.24 | 44.27 | 44.97 | 11,162,024 | +0.02(+0.05%) |
Jan 09, 2004 | 44.83 | 45.63 | 44.61 | 44.95 | 14,600,157 | -0.26(-0.57%) |
Jan 08, 2004 | 45.40 | 45.59 | 44.80 | 45.21 | 12,761,240 | -0.01(-0.03%) |
Jan 07, 2004 | 44.58 | 45.31 | 44.52 | 45.22 | 12,850,607 | +0.59(+1.33%) |
Jan 06, 2004 | 44.49 | 45.09 | 44.34 | 44.63 | 12,216,410 | +0.14(+0.32%) |
Jan 05, 2004 | 44.78 | 44.82 | 44.14 | 44.49 | 10,755,565 | +0.00(+0.00%) |
Jan 02, 2004 | 44.29 | 44.81 | 44.26 | 44.49 | 8,316,571 | +0.40(+0.91%) |
Dec 31, 2003 | 44.20 | 44.46 | 43.79 | 44.09 | 7,944,037 | -0.13(-0.29%) |
Dec 30, 2003 | 44.24 | 44.27 | 43.85 | 44.22 | 7,818,561 | +0.07(+0.16%) |
Dec 29, 2003 | 43.84 | 44.24 | 43.78 | 44.14 | 6,093,752 | +0.54(+1.23%) |
Dec 26, 2003 | 43.90 | 44.03 | 43.54 | 43.61 | 2,309,100 | -0.24(-0.55%) |
Dec 24, 2003 | 43.95 | 44.20 | 43.82 | 43.85 | 2,851,271 | -0.22(-0.50%) |
Dec 23, 2003 | 43.82 | 44.24 | 43.64 | 44.07 | 9,042,112 | +0.44(+1.00%) |
Dec 22, 2003 | 43.95 | 44.06 | 43.47 | 43.64 | 9,627,475 | -0.49(-1.12%) |
Dec 19, 2003 | 44.34 | 44.34 | 43.70 | 44.13 | 12,039,858 | +0.19(+0.42%) |
Dec 18, 2003 | 44.41 | 44.50 | 43.70 | 43.94 | 11,488,583 | -0.40(-0.90%) |
Dec 17, 2003 | 43.14 | 44.44 | 43.09 | 44.34 | 17,699,304 | +1.26(+2.93%) |
Dec 16, 2003 | 42.11 | 43.19 | 42.06 | 43.08 | 18,161,862 | +0.46(+1.09%) |
Dec 15, 2003 | 42.43 | 43.11 | 42.43 | 42.62 | 17,407,242 | +0.21(+0.50%) |
Dec 12, 2003 | 41.95 | 42.45 | 41.71 | 42.40 | 11,743,187 | +0.49(+1.17%) |
Dec 11, 2003 | 41.71 | 42.06 | 40.50 | 41.91 | 13,071,361 | +0.38(+0.91%) |
Dec 10, 2003 | 41.25 | 41.92 | 41.11 | 41.53 | 10,683,558 | +0.20(+0.48%) |
Dec 09, 2003 | 42.01 | 42.10 | 41.22 | 41.33 | 14,160,830 | -0.01(-0.03%) |
Dec 08, 2003 | 41.60 | 41.74 | 40.75 | 41.35 | 15,440,724 | -0.25(-0.60%) |
Dec 05, 2003 | 42.53 | 42.52 | 41.61 | 41.60 | 10,630,955 | -0.93(-2.20%) |
Dec 04, 2003 | 41.77 | 42.77 | 41.74 | 42.53 | 12,754,406 | +0.55(+1.31%) |
Dec 03, 2003 | 42.27 | 42.43 | 41.85 | 41.98 | 12,970,384 | -0.04(-0.08%) |
Dec 02, 2003 | 42.19 | 42.77 | 41.95 | 42.02 | 15,295,688 | -0.24(-0.57%) |
Dec 01, 2003 | 41.23 | 42.31 | 41.23 | 42.26 | 13,955,984 | +1.15(+2.79%) |
Nov 28, 2003 | 40.78 | 41.56 | 40.74 | 41.11 | 8,359,389 | -0.37(-0.89%) |
Nov 26, 2003 | 42.10 | 42.16 | 41.43 | 41.48 | 13,082,259 | -0.55(-1.31%) |
Nov 25, 2003 | 42.61 | 42.84 | 41.96 | 42.03 | 16,606,400 | -0.90(-2.09%) |
Nov 24, 2003 | 42.38 | 43.00 | 41.93 | 42.93 | 17,003,722 | +0.16(+0.37%) |
Nov 21, 2003 | 42.63 | 43.05 | 41.71 | 42.77 | 17,217,530 | +0.14(+0.33%) |
Nov 20, 2003 | 42.80 | 43.58 | 42.50 | 42.63 | 16,512,661 | -0.25(-0.58%) |
Nov 19, 2003 | 42.63 | 43.59 | 42.23 | 42.88 | 15,339,968 | +0.90(+2.14%) |
Nov 18, 2003 | 42.79 | 43.24 | 41.87 | 41.98 | 15,066,062 | -0.78(-1.84%) |
Nov 17, 2003 | 42.17 | 42.84 | 41.90 | 42.77 | 16,498,686 | +1.21(+2.90%) |
Nov 14, 2003 | 42.42 | 42.61 | 41.42 | 41.56 | 22,417,524 | -1.21(-2.84%) |
Nov 13, 2003 | 42.90 | 43.17 | 42.50 | 42.77 | 15,979,067 | -0.24(-0.55%) |
Nov 12, 2003 | 42.36 | 43.08 | 42.02 | 43.01 | 11,645,888 | +0.93(+2.20%) |
Nov 11, 2003 | 42.16 | 42.27 | 41.48 | 42.08 | 14,299,604 | -0.11(-0.27%) |
Nov 10, 2003 | 42.92 | 43.02 | 42.02 | 42.20 | 17,420,200 | -0.58(-1.35%) |
Nov 07, 2003 | 43.79 | 43.83 | 42.49 | 42.77 | 15,962,692 | -0.84(-1.93%) |
Nov 06, 2003 | 43.46 | 43.84 | 43.43 | 43.62 | 11,529,213 | -0.08(-0.18%) |
Nov 05, 2003 | 43.50 | 43.94 | 43.31 | 43.69 | 10,487,757 | +0.11(+0.25%) |
Nov 04, 2003 | 43.52 | 44.20 | 43.35 | 43.59 | 10,872,163 | -0.26(-0.58%) |
Nov 03, 2003 | 44.44 | 44.49 | 43.38 | 43.84 | 11,807,971 | -0.22(-0.50%) |
Oct 31, 2003 | 43.84 | 44.70 | 43.69 | 44.07 | 14,133,946 | +0.56(+1.30%) |
Oct 30, 2003 | 42.92 | 44.21 | 43.64 | 43.50 | 12,890,073 | +0.59(+1.36%) |
Oct 29, 2003 | 43.31 | 43.31 | 42.67 | 42.92 | 15,297,597 | -0.50(-1.15%) |
Oct 28, 2003 | 43.52 | 43.80 | 42.85 | 43.42 | 16,859,140 | +0.01(+0.03%) |
Oct 27, 2003 | 44.28 | 44.31 | 43.09 | 43.40 | 13,368,631 | -0.46(-1.04%) |
Oct 24, 2003 | 42.60 | 44.10 | 42.30 | 43.86 | 17,151,580 | +1.23(+2.90%) |
Oct 23, 2003 | 42.80 | 43.00 | 42.12 | 42.62 | 25,311,596 | -0.40(-0.93%) |
Oct 22, 2003 | 44.22 | 44.27 | 42.71 | 43.02 | 34,748,576 | -2.39(-5.26%) |
Oct 21, 2003 | 44.84 | 45.95 | 44.67 | 45.41 | 23,547,752 | +1.26(+2.84%) |
Oct 20, 2003 | 44.96 | 45.09 | 43.57 | 44.16 | 25,546,448 | -0.80(-1.78%) |
Oct 17, 2003 | 45.96 | 46.17 | 44.81 | 44.96 | 20,119,848 | -1.49(-3.21%) |
Oct 16, 2003 | 46.61 | 46.97 | 46.24 | 46.45 | 8,921,336 | -0.16(-0.35%) |
Oct 15, 2003 | 47.89 | 47.89 | 46.45 | 46.61 | 12,320,236 | -1.06(-2.22%) |
Oct 14, 2003 | 47.59 | 47.75 | 47.12 | 47.67 | 11,096,019 | -0.24(-0.49%) |
Oct 13, 2003 | 47.41 | 48.16 | 47.32 | 47.90 | 7,494,324 | +0.77(+1.63%) |
Oct 10, 2003 | 47.39 | 47.77 | 46.91 | 47.13 | 8,434,553 | -0.34(-0.71%) |
Oct 09, 2003 | 47.11 | 47.77 | 46.98 | 47.47 | 11,638,799 | +0.96(+2.07%) |
Oct 08, 2003 | 47.24 | 47.28 | 46.40 | 46.51 | 9,355,012 | -0.73(-1.56%) |
Oct 07, 2003 | 46.27 | 47.28 | 46.12 | 47.24 | 11,202,937 | +0.91(+1.97%) |
Oct 06, 2003 | 46.45 | 46.52 | 45.68 | 46.33 | 7,934,873 | -0.03(-0.06%) |
Oct 03, 2003 | 47.58 | 47.58 | 46.08 | 46.36 | 15,623,179 | -0.84(-1.78%) |
Oct 02, 2003 | 47.02 | 47.49 | 46.76 | 47.20 | 10,053,261 | -0.09(-0.20%) |
Oct 01, 2003 | 46.29 | 47.29 | 46.05 | 47.29 | 13,884,308 | +1.26(+2.73%) |
Sep 30, 2003 | 46.37 | 46.83 | 45.77 | 46.03 | 13,402,407 | -0.61(-1.30%) |
Sep 29, 2003 | 46.55 | 46.78 | 45.39 | 46.64 | 13,019,210 | +0.16(+0.34%) |
Sep 26, 2003 | 46.88 | 47.12 | 46.03 | 46.48 | 11,572,905 | -0.16(-0.35%) |
Sep 25, 2003 | 46.92 | 47.37 | 45.82 | 46.65 | 17,007,100 | -0.34(-0.71%) |
Sep 24, 2003 | 48.53 | 48.95 | 46.85 | 46.98 | 16,751,401 | -1.95(-3.98%) |
Sep 23, 2003 | 48.72 | 49.09 | 48.48 | 48.93 | 9,424,608 | +0.09(+0.18%) |
Sep 22, 2003 | 48.70 | 49.13 | 48.45 | 48.85 | 13,251,382 | -0.31(-0.62%) |
Sep 19, 2003 | 49.44 | 49.76 | 48.47 | 49.15 | 20,176,990 | -0.79(-1.59%) |
Sep 18, 2003 | 49.67 | 50.04 | 49.28 | 49.94 | 10,376,975 | +0.26(+0.53%) |
Sep 17, 2003 | 49.63 | 49.82 | 49.26 | 49.68 | 11,070,193 | -0.13(-0.26%) |
Sep 16, 2003 | 49.05 | 49.83 | 48.90 | 49.81 | 9,673,780 | +0.93(+1.91%) |
Sep 15, 2003 | 48.90 | 49.23 | 48.71 | 48.87 | 7,698,063 | -0.01(-0.03%) |
Sep 12, 2003 | 48.60 | 49.03 | 48.06 | 48.89 | 8,757,782 | +0.19(+0.40%) |
Sep 11, 2003 | 48.06 | 48.82 | 47.83 | 48.70 | 10,170,834 | +0.90(+1.88%) |
Sep 10, 2003 | 47.98 | 48.62 | 47.72 | 47.80 | 10,295,433 | -0.31(-0.64%) |
Sep 09, 2003 | 48.55 | 48.82 | 47.95 | 48.10 | 10,908,755 | -0.56(-1.14%) |
Sep 08, 2003 | 48.04 | 49.06 | 47.95 | 48.66 | 11,783,047 | +0.66(+1.37%) |
Sep 05, 2003 | 47.75 | 48.38 | 47.65 | 48.00 | 9,925,001 | +0.10(+0.21%) |
Sep 04, 2003 | 47.28 | 48.09 | 47.16 | 47.90 | 9,147,135 | +0.59(+1.25%) |
Sep 03, 2003 | 48.57 | 48.70 | 47.19 | 47.31 | 12,679,485 | -1.09(-2.26%) |
Sep 02, 2003 | 47.03 | 48.40 | 46.80 | 48.40 | 12,321,526 | +1.36(+2.88%) |
Aug 29, 2003 | 47.03 | 47.35 | 46.88 | 47.05 | 6,802,887 | -0.24(-0.51%) |
Aug 28, 2003 | 47.09 | 47.33 | 46.23 | 47.29 | 10,524,027 | +0.39(+0.84%) |
Aug 27, 2003 | 46.86 | 47.09 | 46.39 | 46.90 | 10,255,208 | +0.14(+0.31%) |
Aug 26, 2003 | 47.02 | 47.10 | 46.06 | 46.76 | 11,779,824 | -0.48(-1.01%) |
Aug 25, 2003 | 47.42 | 47.75 | 46.91 | 47.23 | 7,779,073 | -0.20(-0.42%) |
Aug 22, 2003 | 49.20 | 49.43 | 47.40 | 47.43 | 14,118,045 | -1.58(-3.23%) |
Aug 21, 2003 | 49.05 | 49.50 | 48.90 | 49.02 | 9,023,237 | +0.06(+0.13%) |
Aug 20, 2003 | 48.46 | 49.16 | 48.44 | 48.95 | 6,868,060 | +0.21(+0.42%) |
Aug 19, 2003 | 49.62 | 49.69 | 48.52 | 48.75 | 9,174,746 | -0.85(-1.71%) |
Aug 18, 2003 | 49.20 | 49.82 | 48.95 | 49.59 | 6,041,000 | +0.58(+1.18%) |
Aug 15, 2003 | 49.02 | 49.30 | 48.75 | 49.02 | 3,380,981 | +0.09(+0.17%) |
Aug 14, 2003 | 48.62 | 48.98 | 48.15 | 48.93 | 7,440,737 | +0.39(+0.79%) |
Aug 13, 2003 | 49.37 | 49.59 | 48.27 | 48.55 | 9,724,437 | -0.72(-1.46%) |
Aug 12, 2003 | 48.27 | 49.36 | 48.25 | 49.27 | 9,764,382 | +1.10(+2.28%) |
Aug 11, 2003 | 47.49 | 48.40 | 47.35 | 48.17 | 7,158,323 | +0.49(+1.03%) |
Aug 08, 2003 | 47.88 | 48.52 | 47.66 | 47.68 | 8,418,044 | -0.14(-0.30%) |
Aug 07, 2003 | 47.01 | 47.88 | 46.96 | 47.82 | 11,297,828 | +0.68(+1.44%) |
Aug 06, 2003 | 47.20 | 47.86 | 46.38 | 47.14 | 16,395,999 | -0.07(-0.15%) |
Aug 05, 2003 | 48.67 | 48.89 | 47.18 | 47.21 | 9,909,724 | -1.42(-2.92%) |
Aug 04, 2003 | 48.53 | 49.30 | 47.70 | 48.63 | 11,664,195 | -0.06(-0.13%) |
Aug 01, 2003 | 49.47 | 49.55 | 48.67 | 48.70 | 8,553,575 | -0.84(-1.70%) |
Jul 31, 2003 | 49.94 | 50.59 | 49.45 | 49.54 | 14,646,573 | -0.15(-0.30%) |
Jul 30, 2003 | 49.54 | 49.75 | 49.02 | 49.69 | 10,114,912 | +0.25(+0.51%) |
Jul 29, 2003 | 49.94 | 50.02 | 48.71 | 49.44 | 11,448,215 | -0.43(-0.86%) |
Jul 28, 2003 | 49.23 | 50.03 | 48.87 | 49.87 | 9,953,733 | +0.84(+1.72%) |
Jul 25, 2003 | 48.96 | 49.11 | 48.25 | 49.02 | 12,836,740 | +0.29(+0.60%) |
Jul 24, 2003 | 49.97 | 50.22 | 48.67 | 48.73 | 12,331,478 | -1.01(-2.04%) |
Jul 23, 2003 | 50.34 | 50.34 | 48.88 | 49.74 | 17,796,016 | +0.56(+1.15%) |
Jul 22, 2003 | 49.59 | 50.10 | 48.97 | 49.18 | 15,680,363 | -0.11(-0.22%) |
Jul 21, 2003 | 50.26 | 50.29 | 48.87 | 49.29 | 12,866,593 | -1.21(-2.39%) |
Jul 18, 2003 | 50.59 | 50.69 | 50.14 | 50.49 | 9,865,995 | +0.04(+0.07%) |
Jul 17, 2003 | 50.70 | 51.37 | 50.19 | 50.46 | 11,858,592 | -0.47(-0.92%) |
Jul 16, 2003 | 51.16 | 51.37 | 50.17 | 50.93 | 9,835,161 | -0.11(-0.22%) |
Jul 15, 2003 | 50.73 | 51.64 | 50.66 | 51.04 | 17,542,754 | +0.75(+1.49%) |
Jul 14, 2003 | 50.02 | 50.84 | 49.98 | 50.29 | 11,353,750 | +0.49(+0.99%) |
Jul 11, 2003 | 49.94 | 50.27 | 49.59 | 49.80 | 8,450,000 | +0.21(+0.42%) |
Jul 10, 2003 | 49.38 | 50.00 | 49.36 | 49.59 | 9,032,488 | -0.31(-0.63%) |
Jul 09, 2003 | 49.84 | 50.23 | 49.54 | 49.91 | 13,396,382 | -0.03(-0.06%) |
Jul 08, 2003 | 49.18 | 49.94 | 49.08 | 49.94 | 12,015,566 | +0.77(+1.57%) |
Jul 07, 2003 | 47.83 | 49.44 | 47.80 | 49.17 | 14,032,129 | +1.81(+3.81%) |
Jul 03, 2003 | 47.59 | 47.95 | 47.05 | 47.36 | 7,244,799 | -0.59(-1.22%) |
Jul 02, 2003 | 47.25 | 48.03 | 47.19 | 47.95 | 14,764,785 | +0.96(+2.05%) |
Jul 01, 2003 | 46.73 | 47.26 | 46.17 | 46.98 | 12,341,429 | -0.06(-0.14%) |
Jun 30, 2003 | 46.31 | 47.96 | 45.78 | 47.05 | 14,662,270 | +0.54(+1.17%) |
Jun 27, 2003 | 47.34 | 47.49 | 46.49 | 46.51 | 9,822,406 | -0.81(-1.71%) |
Jun 26, 2003 | 46.09 | 47.43 | 46.05 | 47.32 | 13,419,648 | +1.23(+2.67%) |
Jun 25, 2003 | 46.55 | 47.09 | 45.85 | 46.08 | 12,397,771 | -0.33(-0.71%) |
Jun 24, 2003 | 45.78 | 46.86 | 45.68 | 46.41 | 14,681,612 | +0.66(+1.45%) |
Jun 23, 2003 | 46.41 | 46.90 | 45.08 | 45.75 | 12,915,788 | -0.61(-1.31%) |
Jun 20, 2003 | 46.33 | 46.70 | 45.53 | 46.36 | 23,863,226 | +0.82(+1.80%) |
Jun 19, 2003 | 46.68 | 47.01 | 45.39 | 45.53 | 20,599,836 | -1.46(-3.11%) |
Jun 18, 2003 | 47.44 | 47.80 | 46.43 | 47.00 | 15,201,871 | -0.69(-1.45%) |
Jun 17, 2003 | 48.17 | 48.19 | 47.42 | 47.69 | 11,414,858 | -0.47(-0.98%) |
Jun 16, 2003 | 46.80 | 48.16 | 46.71 | 48.16 | 14,056,236 | +1.78(+3.85%) |
Jun 13, 2003 | 46.52 | 46.80 | 46.11 | 46.38 | 9,300,746 | -0.02(-0.05%) |
Jun 12, 2003 | 46.88 | 46.98 | 45.94 | 46.40 | 11,577,579 | -0.21(-0.46%) |
Jun 11, 2003 | 45.81 | 46.71 | 45.53 | 46.61 | 14,732,348 | +1.18(+2.61%) |
Jun 10, 2003 | 44.99 | 45.51 | 44.69 | 45.43 | 11,177,294 | +0.67(+1.50%) |
Jun 09, 2003 | 45.09 | 45.70 | 44.56 | 44.76 | 12,189,359 | -0.46(-1.03%) |
Jun 06, 2003 | 47.03 | 47.09 | 45.13 | 45.22 | 18,833,590 | -1.47(-3.15%) |
Jun 05, 2003 | 46.02 | 46.80 | 45.66 | 46.69 | 14,073,335 | +0.68(+1.47%) |
Jun 04, 2003 | 45.37 | 46.02 | 45.24 | 46.01 | 11,171,828 | +0.31(+0.67%) |
Jun 03, 2003 | 45.21 | 45.81 | 44.95 | 45.71 | 11,347,863 | +0.36(+0.80%) |
Jun 02, 2003 | 46.41 | 46.88 | 44.99 | 45.34 | 20,092,050 | -0.85(-1.84%) |
May 30, 2003 | 45.48 | 46.31 | 45.38 | 46.19 | 11,873,308 | +1.01(+2.24%) |
May 29, 2003 | 45.45 | 46.30 | 44.88 | 45.18 | 15,480,781 | -0.31(-0.67%) |
May 28, 2003 | 45.52 | 45.66 | 45.09 | 45.49 | 11,918,999 | +0.07(+0.16%) |
May 27, 2003 | 44.02 | 45.66 | 43.89 | 45.41 | 22,975,198 | +1.26(+2.86%) |
May 23, 2003 | 44.14 | 44.41 | 43.60 | 44.15 | 8,919,382 | +0.01(+0.02%) |
May 22, 2003 | 43.19 | 44.64 | 43.14 | 44.14 | 13,224,831 | +0.84(+1.93%) |
May 21, 2003 | 42.92 | 43.62 | 42.73 | 43.31 | 13,415,163 | -0.24(-0.55%) |
May 20, 2003 | 43.11 | 43.59 | 42.99 | 43.54 | 15,045,457 | +0.54(+1.26%) |
May 19, 2003 | 44.86 | 45.04 | 42.78 | 43.00 | 21,754,160 | -1.46(-3.27%) |
May 16, 2003 | 44.75 | 45.13 | 44.37 | 44.46 | 9,371,665 | -0.23(-0.51%) |
May 15, 2003 | 44.27 | 44.86 | 44.14 | 44.69 | 9,367,741 | +0.56(+1.26%) |
May 14, 2003 | 44.23 | 44.30 | 43.74 | 44.13 | 10,272,307 | +0.25(+0.57%) |
May 13, 2003 | 44.16 | 44.57 | 43.87 | 43.88 | 10,521,504 | -0.35(-0.79%) |
May 12, 2003 | 43.69 | 44.47 | 43.34 | 44.23 | 11,909,188 | +0.54(+1.22%) |
May 09, 2003 | 43.23 | 43.84 | 42.91 | 43.69 | 13,401,428 | +0.55(+1.27%) |
May 08, 2003 | 42.37 | 43.50 | 42.35 | 43.14 | 16,831,744 | +0.66(+1.54%) |
May 07, 2003 | 43.28 | 43.38 | 42.40 | 42.49 | 31,881,124 | -1.01(-2.33%) |
May 06, 2003 | 44.51 | 44.57 | 43.14 | 43.50 | 26,048,396 | -1.24(-2.77%) |
May 05, 2003 | 44.99 | 45.66 | 44.74 | 44.74 | 11,368,326 | -0.40(-0.89%) |