Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 48.61 | 48.86 | 48.55 | 48.55 | 1,196,628 | +0.24(+0.50%) |
Apr 29, 2004 | 49.14 | 49.46 | 48.17 | 48.30 | 1,559,071 | -0.77(-1.57%) |
Apr 28, 2004 | 49.94 | 49.98 | 49.05 | 49.07 | 1,234,011 | -1.20(-2.38%) |
Apr 27, 2004 | 49.83 | 50.43 | 49.83 | 50.27 | 1,360,012 | -0.09(-0.18%) |
Apr 26, 2004 | 50.48 | 50.59 | 50.12 | 50.36 | 593,001 | +0.32(+0.64%) |
Apr 23, 2004 | 50.06 | 50.11 | 49.80 | 50.04 | 411,210 | -0.42(-0.84%) |
Apr 22, 2004 | 49.33 | 50.47 | 49.33 | 50.46 | 938,934 | +0.56(+1.13%) |
Apr 21, 2004 | 49.72 | 50.14 | 49.55 | 49.89 | 1,672,358 | +0.07(+0.14%) |
Apr 20, 2004 | 50.58 | 50.62 | 49.83 | 49.83 | 1,940,868 | -1.37(-2.68%) |
Apr 19, 2004 | 50.77 | 51.26 | 50.72 | 51.20 | 1,242,361 | -0.18(-0.36%) |
Apr 16, 2004 | 50.69 | 51.64 | 50.62 | 51.38 | 1,063,986 | +0.74(+1.46%) |
Apr 15, 2004 | 50.38 | 50.67 | 50.22 | 50.64 | 841,397 | +0.60(+1.19%) |
Apr 14, 2004 | 49.30 | 50.12 | 49.30 | 50.05 | 978,404 | +0.14(+0.29%) |
Apr 13, 2004 | 50.27 | 50.28 | 49.85 | 49.91 | 820,144 | -0.47(-0.93%) |
Apr 12, 2004 | 49.85 | 50.42 | 49.85 | 50.37 | 1,568,748 | +0.53(+1.07%) |
Apr 08, 2004 | 49.90 | 49.97 | 49.61 | 49.84 | 1,153,553 | +0.36(+0.72%) |
Apr 07, 2004 | 49.68 | 49.68 | 49.20 | 49.48 | 1,204,598 | -0.19(-0.39%) |
Apr 06, 2004 | 50.03 | 50.20 | 49.55 | 49.68 | 905,346 | +0.22(+0.44%) |
Apr 05, 2004 | 49.05 | 49.54 | 49.02 | 49.46 | 748,604 | +0.40(+0.82%) |
Apr 02, 2004 | 48.80 | 49.06 | 48.67 | 49.06 | 882,954 | +0.80(+1.66%) |
Apr 01, 2004 | 48.14 | 48.69 | 48.08 | 48.26 | 1,518,841 | -0.22(-0.46%) |
Mar 31, 2004 | 48.61 | 48.76 | 48.00 | 48.48 | 799,839 | +0.29(+0.60%) |
Mar 30, 2004 | 47.63 | 48.30 | 47.63 | 48.19 | 1,048,615 | +0.50(+1.04%) |
Mar 29, 2004 | 47.52 | 47.87 | 47.51 | 47.70 | 808,568 | +0.27(+0.57%) |
Mar 26, 2004 | 47.03 | 47.56 | 46.86 | 47.43 | 945,196 | +0.59(+1.26%) |
Mar 25, 2004 | 46.69 | 46.91 | 46.53 | 46.84 | 1,552,239 | +0.15(+0.32%) |
Mar 24, 2004 | 47.18 | 47.28 | 46.69 | 46.69 | 1,487,721 | -0.97(-2.03%) |
Mar 23, 2004 | 47.70 | 47.78 | 47.32 | 47.66 | 613,495 | +0.24(+0.51%) |
Mar 22, 2004 | 48.12 | 48.12 | 47.39 | 47.42 | 774,601 | -0.97(-2.00%) |
Mar 19, 2004 | 48.53 | 48.67 | 48.21 | 48.39 | 944,627 | -0.18(-0.38%) |
Mar 18, 2004 | 48.39 | 48.70 | 48.06 | 48.57 | 1,386,009 | +0.76(+1.60%) |
Mar 17, 2004 | 47.34 | 47.92 | 47.15 | 47.81 | 1,045,959 | +0.20(+0.41%) |
Mar 16, 2004 | 47.54 | 47.66 | 47.30 | 47.61 | 1,029,260 | +0.13(+0.28%) |
Mar 15, 2004 | 48.04 | 48.26 | 47.38 | 47.48 | 1,234,201 | -0.34(-0.71%) |
Mar 12, 2004 | 47.66 | 47.83 | 47.29 | 47.82 | 1,258,490 | -0.31(-0.64%) |
Mar 11, 2004 | 48.63 | 48.89 | 48.12 | 48.12 | 1,792,476 | -1.21(-2.45%) |
Mar 10, 2004 | 49.52 | 49.79 | 49.33 | 49.33 | 1,874,452 | +0.38(+0.78%) |
Mar 09, 2004 | 49.01 | 49.21 | 48.80 | 48.95 | 1,225,662 | -0.15(-0.31%) |
Mar 08, 2004 | 49.32 | 49.60 | 49.01 | 49.10 | 487,494 | +0.12(+0.24%) |
Mar 05, 2004 | 48.41 | 49.11 | 48.37 | 48.99 | 629,624 | +0.39(+0.80%) |
Mar 04, 2004 | 48.09 | 48.79 | 47.98 | 48.60 | 761,318 | -0.07(-0.14%) |
Mar 03, 2004 | 48.73 | 48.82 | 48.03 | 48.67 | 867,774 | +0.02(+0.04%) |
Mar 02, 2004 | 49.15 | 49.17 | 48.62 | 48.65 | 989,410 | -0.84(-1.69%) |
Mar 01, 2004 | 49.05 | 49.52 | 48.89 | 49.48 | 1,435,157 | +1.01(+2.08%) |
Feb 27, 2004 | 48.80 | 49.11 | 48.27 | 48.48 | 1,820,940 | -0.45(-0.93%) |
Feb 26, 2004 | 48.58 | 49.14 | 48.47 | 48.93 | 1,017,874 | +0.20(+0.41%) |
Feb 25, 2004 | 48.60 | 48.82 | 48.36 | 48.73 | 1,541,613 | -0.40(-0.82%) |
Feb 24, 2004 | 48.77 | 49.13 | 48.68 | 49.13 | 1,429,844 | +0.04(+0.08%) |
Feb 23, 2004 | 48.83 | 49.10 | 48.75 | 49.09 | 660,935 | +0.76(+1.57%) |
Feb 20, 2004 | 49.25 | 49.28 | 48.21 | 48.33 | 976,317 | +0.26(+0.55%) |
Feb 19, 2004 | 48.25 | 48.45 | 47.97 | 48.07 | 685,414 | +0.06(+0.12%) |
Feb 18, 2004 | 48.04 | 48.48 | 47.89 | 48.01 | 668,905 | +0.01(+0.02%) |
Feb 17, 2004 | 47.82 | 48.10 | 47.70 | 48.00 | 661,504 | +0.52(+1.10%) |
Feb 13, 2004 | 48.04 | 48.10 | 47.19 | 47.48 | 823,559 | -0.43(-0.90%) |
Feb 12, 2004 | 47.81 | 48.28 | 47.79 | 47.91 | 612,546 | -0.85(-1.74%) |
Feb 11, 2004 | 47.63 | 48.76 | 47.61 | 48.76 | 729,818 | +0.43(+0.88%) |
Feb 10, 2004 | 47.72 | 48.35 | 47.58 | 48.33 | 827,734 | +0.01(+0.02%) |
Feb 09, 2004 | 48.13 | 48.46 | 47.94 | 48.32 | 1,235,719 | +1.04(+2.20%) |
Feb 06, 2004 | 46.64 | 47.29 | 46.64 | 47.29 | 581,425 | +0.61(+1.31%) |
Feb 05, 2004 | 47.02 | 47.11 | 46.66 | 46.67 | 542,145 | -0.15(-0.32%) |
Feb 04, 2004 | 47.12 | 47.31 | 46.82 | 46.82 | 615,392 | -0.35(-0.74%) |
Feb 03, 2004 | 47.01 | 47.22 | 46.85 | 47.17 | 634,368 | +0.51(+1.08%) |
Feb 02, 2004 | 46.43 | 46.92 | 46.25 | 46.66 | 834,755 | +0.13(+0.28%) |
Jan 30, 2004 | 46.73 | 46.73 | 46.35 | 46.53 | 1,668,562 | -0.74(-1.56%) |
Jan 29, 2004 | 47.38 | 47.62 | 47.08 | 47.27 | 1,020,151 | -0.40(-0.83%) |
Jan 28, 2004 | 48.18 | 48.58 | 47.67 | 47.67 | 918,060 | -0.55(-1.14%) |
Jan 27, 2004 | 48.27 | 48.54 | 48.16 | 48.21 | 619,757 | +0.05(+0.11%) |
Jan 26, 2004 | 48.07 | 48.17 | 47.73 | 48.16 | 1,010,284 | -0.27(-0.57%) |
Jan 23, 2004 | 48.53 | 48.75 | 48.21 | 48.43 | 728,300 | -0.23(-0.48%) |
Jan 22, 2004 | 48.74 | 48.86 | 48.46 | 48.67 | 515,958 | -0.22(-0.45%) |
Jan 21, 2004 | 48.55 | 48.90 | 48.36 | 48.89 | 2,123,418 | +0.67(+1.39%) |
Jan 20, 2004 | 48.12 | 48.32 | 48.01 | 48.22 | 595,088 | +0.65(+1.36%) |
Jan 16, 2004 | 47.09 | 47.60 | 47.04 | 47.57 | 815,400 | -0.29(-0.61%) |
Jan 15, 2004 | 48.20 | 48.27 | 47.75 | 47.86 | 826,975 | +0.16(+0.33%) |
Jan 14, 2004 | 47.37 | 47.82 | 47.26 | 47.70 | 723,746 | -0.36(-0.75%) |
Jan 13, 2004 | 48.25 | 48.35 | 48.06 | 48.06 | 560,362 | -0.05(-0.11%) |
Jan 12, 2004 | 48.03 | 48.22 | 47.91 | 48.11 | 623,742 | +0.46(+0.96%) |
Jan 09, 2004 | 47.56 | 47.93 | 47.26 | 47.65 | 976,127 | -0.37(-0.78%) |
Jan 08, 2004 | 48.06 | 48.17 | 47.79 | 48.03 | 1,209,532 | -0.23(-0.47%) |
Jan 07, 2004 | 48.40 | 48.44 | 47.99 | 48.26 | 1,635,354 | -1.46(-2.95%) |
Jan 06, 2004 | 49.93 | 49.96 | 49.50 | 49.72 | 1,475,197 | -0.59(-1.16%) |
Jan 05, 2004 | 49.43 | 50.31 | 49.41 | 50.31 | 1,256,593 | +1.16(+2.37%) |
Jan 02, 2004 | 49.24 | 49.36 | 48.99 | 49.14 | 909,331 | +0.39(+0.80%) |
Dec 31, 2003 | 48.58 | 49.26 | 48.56 | 48.75 | 980,871 | +0.80(+1.66%) |
Dec 30, 2003 | 47.96 | 48.01 | 47.83 | 47.96 | 604,956 | +0.17(+0.35%) |
Dec 29, 2003 | 47.47 | 47.83 | 47.42 | 47.79 | 669,474 | +0.39(+0.82%) |
Dec 26, 2003 | 47.35 | 47.47 | 47.29 | 47.40 | 203,233 | +0.15(+0.32%) |
Dec 24, 2003 | 46.93 | 47.43 | 46.92 | 47.24 | 276,291 | +0.28(+0.61%) |
Dec 23, 2003 | 46.89 | 46.96 | 46.75 | 46.96 | 791,300 | -0.40(-0.83%) |
Dec 22, 2003 | 47.37 | 47.50 | 47.20 | 47.35 | 649,929 | +0.22(+0.46%) |
Dec 19, 2003 | 47.48 | 47.51 | 46.99 | 47.14 | 1,884,699 | -0.73(-1.53%) |
Dec 18, 2003 | 47.04 | 47.97 | 47.04 | 47.87 | 906,675 | +1.01(+2.15%) |
Dec 17, 2003 | 46.36 | 46.90 | 46.31 | 46.86 | 857,716 | +0.51(+1.09%) |
Dec 16, 2003 | 45.41 | 46.40 | 46.06 | 46.36 | 979,163 | +0.95(+2.09%) |
Dec 15, 2003 | 45.67 | 45.85 | 45.40 | 45.41 | 701,354 | -0.26(-0.58%) |
Dec 12, 2003 | 45.68 | 45.72 | 45.46 | 45.67 | 533,226 | +0.40(+0.87%) |
Dec 11, 2003 | 44.82 | 45.37 | 44.74 | 45.28 | 1,098,902 | +0.27(+0.60%) |
Dec 10, 2003 | 44.97 | 45.19 | 44.87 | 45.01 | 486,355 | -0.08(-0.19%) |
Dec 09, 2003 | 44.38 | 45.37 | 45.07 | 45.09 | 743,670 | +0.71(+1.60%) |
Dec 08, 2003 | 43.84 | 44.38 | 43.84 | 44.38 | 563,967 | +0.53(+1.21%) |
Dec 05, 2003 | 44.17 | 43.94 | 43.73 | 43.85 | 1,048,805 | -0.32(-0.73%) |
Dec 04, 2003 | 43.93 | 44.15 | 43.90 | 44.17 | 630,763 | +0.16(+0.37%) |
Dec 03, 2003 | 43.63 | 44.30 | 44.00 | 44.01 | 725,643 | +0.38(+0.87%) |
Dec 02, 2003 | 43.72 | 43.84 | 43.62 | 43.63 | 942,160 | +0.07(+0.17%) |
Dec 01, 2003 | 42.56 | 43.58 | 43.16 | 43.55 | 1,148,619 | +0.99(+2.33%) |
Nov 28, 2003 | 42.55 | 42.92 | 42.52 | 42.56 | 976,696 | +0.20(+0.46%) |
Nov 26, 2003 | 42.22 | 42.39 | 42.05 | 42.37 | 560,741 | +0.56(+1.35%) |
Nov 25, 2003 | 41.72 | 41.92 | 41.72 | 41.81 | 525,256 | -0.05(-0.11%) |
Nov 24, 2003 | 41.69 | 41.85 | 41.59 | 41.85 | 593,949 | +0.31(+0.75%) |
Nov 21, 2003 | 41.24 | 41.62 | 41.46 | 41.54 | 928,307 | +0.31(+0.74%) |
Nov 20, 2003 | 41.08 | 41.46 | 41.08 | 41.24 | 776,309 | -0.35(-0.84%) |
Nov 19, 2003 | 41.63 | 41.64 | 41.30 | 41.58 | 764,354 | +0.24(+0.59%) |
Nov 18, 2003 | 41.45 | 41.45 | 41.17 | 41.34 | 832,478 | -0.08(-0.19%) |
Nov 17, 2003 | 41.57 | 41.64 | 41.14 | 41.42 | 565,865 | -0.57(-1.37%) |
Nov 14, 2003 | 41.79 | 42.31 | 41.78 | 42.00 | 1,033,245 | +0.31(+0.75%) |
Nov 13, 2003 | 41.35 | 41.68 | 41.25 | 41.68 | 474,590 | +0.32(+0.78%) |
Nov 12, 2003 | 40.86 | 41.36 | 40.85 | 41.36 | 444,229 | +0.44(+1.07%) |
Nov 11, 2003 | 40.86 | 41.07 | 40.86 | 40.93 | 400,014 | +0.19(+0.47%) |
Nov 10, 2003 | 41.26 | 41.30 | 40.74 | 40.74 | 482,940 | -0.53(-1.29%) |
Nov 07, 2003 | 40.95 | 41.35 | 40.89 | 41.27 | 672,890 | +0.34(+0.84%) |
Nov 06, 2003 | 40.74 | 40.97 | 40.66 | 40.93 | 517,856 | +0.28(+0.70%) |
Nov 05, 2003 | 41.32 | 41.35 | 41.13 | 40.64 | 810,086 | -0.52(-1.25%) |
Nov 04, 2003 | 41.32 | 41.35 | 41.13 | 41.16 | 623,552 | +0.18(+0.45%) |
Nov 03, 2003 | 41.14 | 41.24 | 40.90 | 40.97 | 1,513,555 | -0.17(-0.41%) |
Oct 31, 2003 | 41.26 | 41.10 | 40.76 | 41.14 | 929,825 | -0.12(-0.29%) |
Oct 30, 2003 | 41.17 | 41.76 | 41.25 | 41.26 | 1,448,820 | +0.09(+0.23%) |
Oct 29, 2003 | 40.87 | 41.31 | 40.87 | 41.17 | 504,762 | -0.13(-0.32%) |
Oct 28, 2003 | 41.15 | 41.23 | 40.91 | 41.30 | 856,768 | +0.11(+0.27%) |
Oct 27, 2003 | 41.10 | 41.37 | 41.10 | 41.19 | 298,493 | +0.27(+0.66%) |
Oct 24, 2003 | 40.73 | 41.07 | 40.73 | 40.92 | 628,106 | -0.21(-0.51%) |
Oct 23, 2003 | 40.78 | 41.23 | 40.73 | 41.13 | 706,857 | -0.07(-0.17%) |
Oct 22, 2003 | 41.42 | 41.54 | 41.19 | 41.20 | 563,967 | -0.39(-0.94%) |
Oct 21, 2003 | 41.76 | 41.74 | 41.47 | 41.59 | 645,375 | -0.17(-0.42%) |
Oct 20, 2003 | 41.55 | 41.93 | 41.50 | 41.76 | 402,671 | +0.21(+0.51%) |
Oct 17, 2003 | 42.14 | 41.68 | 41.46 | 41.55 | 654,103 | -0.59(-1.39%) |
Oct 16, 2003 | 42.08 | 42.21 | 42.00 | 42.14 | 571,558 | -0.05(-0.11%) |
Oct 15, 2003 | 42.43 | 42.53 | 42.11 | 42.18 | 612,166 | -0.37(-0.87%) |
Oct 14, 2003 | 42.31 | 42.52 | 42.24 | 42.55 | 839,310 | +0.26(+0.62%) |
Oct 13, 2003 | 41.84 | 42.29 | 42.07 | 42.29 | 529,621 | +0.45(+1.07%) |
Oct 10, 2003 | 41.80 | 41.94 | 41.76 | 41.84 | 289,764 | +0.34(+0.83%) |
Oct 09, 2003 | 41.40 | 41.69 | 41.40 | 41.50 | 543,663 | +0.25(+0.60%) |
Oct 08, 2003 | 41.39 | 41.81 | 41.15 | 41.25 | 518,615 | -0.14(-0.34%) |
Oct 07, 2003 | 41.35 | 41.41 | 40.94 | 41.39 | 641,769 | +0.04(+0.10%) |
Oct 06, 2003 | 40.84 | 41.38 | 41.10 | 41.35 | 754,676 | +0.51(+1.25%) |
Oct 03, 2003 | 41.19 | 41.37 | 40.84 | 40.84 | 995,103 | +0.32(+0.78%) |
Oct 02, 2003 | 40.44 | 40.79 | 40.41 | 40.52 | 1,003,073 | -0.79(-1.91%) |
Oct 01, 2003 | 39.95 | 41.38 | 40.37 | 41.32 | 1,049,754 | +1.37(+3.43%) |
Sep 30, 2003 | 40.27 | 40.39 | 39.66 | 39.95 | 1,184,294 | -0.33(-0.81%) |
Sep 29, 2003 | 40.09 | 40.36 | 39.72 | 40.27 | 774,981 | +0.18(+0.45%) |
Sep 26, 2003 | 40.66 | 40.15 | 39.88 | 40.09 | 793,198 | -0.57(-1.40%) |
Sep 25, 2003 | 40.49 | 41.00 | 40.70 | 40.66 | 649,549 | +0.17(+0.42%) |
Sep 24, 2003 | 40.29 | 40.86 | 40.24 | 40.49 | 1,199,285 | +0.21(+0.51%) |
Sep 23, 2003 | 40.39 | 40.39 | 40.23 | 40.29 | 489,202 | -0.04(-0.09%) |
Sep 22, 2003 | 40.84 | 40.53 | 40.12 | 40.32 | 845,192 | -0.52(-1.26%) |
Sep 19, 2003 | 40.88 | 40.97 | 40.68 | 40.84 | 609,130 | -0.04(-0.10%) |
Sep 18, 2003 | 40.97 | 40.90 | 40.61 | 40.88 | 476,108 | -0.09(-0.22%) |
Sep 17, 2003 | 41.05 | 41.17 | 40.92 | 40.97 | 2,318,492 | -0.06(-0.15%) |
Sep 16, 2003 | 40.95 | 41.14 | 40.74 | 41.04 | 621,465 | +0.09(+0.22%) |
Sep 15, 2003 | 40.88 | 40.99 | 40.69 | 40.95 | 767,960 | -0.50(-1.20%) |
Sep 12, 2003 | 41.59 | 41.63 | 41.22 | 41.44 | 480,662 | +0.12(+0.29%) |
Sep 11, 2003 | 41.39 | 41.46 | 41.22 | 41.32 | 403,240 | +0.14(+0.33%) |
Sep 10, 2003 | 41.61 | 41.61 | 41.18 | 41.18 | 557,895 | -0.32(-0.76%) |
Sep 09, 2003 | 41.74 | 41.75 | 41.39 | 41.50 | 524,687 | -0.54(-1.29%) |
Sep 08, 2003 | 41.62 | 42.04 | 41.59 | 42.04 | 555,808 | +0.66(+1.59%) |
Sep 05, 2003 | 41.18 | 41.45 | 41.10 | 41.38 | 613,685 | -0.01(-0.03%) |
Sep 04, 2003 | 41.10 | 41.39 | 41.08 | 41.39 | 571,747 | +0.50(+1.22%) |
Sep 03, 2003 | 40.67 | 41.05 | 40.59 | 40.89 | 606,853 | +0.07(+0.17%) |
Sep 02, 2003 | 40.68 | 40.84 | 40.47 | 40.83 | 1,279,174 | +0.24(+0.60%) |
Aug 29, 2003 | 40.63 | 40.74 | 40.41 | 40.58 | 444,039 | -0.10(-0.25%) |
Aug 28, 2003 | 40.20 | 40.79 | 40.20 | 40.68 | 561,500 | +0.61(+1.51%) |
Aug 27, 2003 | 39.92 | 40.25 | 39.80 | 40.08 | 608,561 | +0.18(+0.46%) |
Aug 26, 2003 | 39.78 | 40.06 | 39.54 | 39.89 | 1,148,809 | -0.52(-1.28%) |
Aug 25, 2003 | 40.55 | 40.60 | 40.37 | 40.41 | 478,196 | -0.09(-0.23%) |
Aug 22, 2003 | 40.71 | 40.76 | 40.49 | 40.50 | 368,324 | -0.32(-0.79%) |
Aug 21, 2003 | 41.21 | 41.22 | 40.74 | 40.83 | 698,318 | -0.31(-0.74%) |
Aug 20, 2003 | 41.08 | 41.13 | 40.82 | 41.13 | 605,145 | -0.36(-0.88%) |
Aug 19, 2003 | 41.53 | 41.63 | 41.35 | 41.49 | 483,888 | -0.33(-0.79%) |
Aug 18, 2003 | 41.56 | 41.87 | 41.52 | 41.83 | 451,250 | +0.05(+0.13%) |
Aug 15, 2003 | 42.07 | 42.07 | 41.55 | 41.77 | 415,195 | -0.10(-0.24%) |
Aug 14, 2003 | 41.21 | 41.92 | 41.18 | 41.87 | 542,714 | +0.93(+2.27%) |
Aug 13, 2003 | 41.20 | 41.23 | 40.81 | 40.95 | 466,620 | -0.34(-0.83%) |
Aug 12, 2003 | 41.35 | 41.37 | 41.10 | 41.29 | 610,838 | -0.26(-0.62%) |
Aug 11, 2003 | 41.24 | 41.61 | 41.24 | 41.55 | 943,488 | +0.91(+2.23%) |
Aug 08, 2003 | 40.80 | 40.84 | 40.48 | 40.64 | 817,297 | +0.82(+2.05%) |
Aug 07, 2003 | 39.19 | 39.86 | 39.17 | 39.82 | 823,749 | +0.87(+2.23%) |
Aug 06, 2003 | 39.09 | 39.37 | 38.75 | 38.95 | 939,503 | -0.33(-0.85%) |
Aug 05, 2003 | 38.98 | 39.57 | 38.98 | 39.29 | 725,643 | +0.47(+1.21%) |
Aug 04, 2003 | 38.91 | 38.98 | 38.63 | 38.82 | 509,506 | +0.37(+0.97%) |
Aug 01, 2003 | 38.30 | 38.49 | 38.19 | 38.44 | 1,013,320 | -0.34(-0.88%) |
Jul 31, 2003 | 39.08 | 39.15 | 38.75 | 38.79 | 548,027 | -0.21(-0.54%) |
Jul 30, 2003 | 39.02 | 39.11 | 38.82 | 39.00 | 331,890 | -0.12(-0.30%) |
Jul 29, 2003 | 39.55 | 39.56 | 39.00 | 39.11 | 418,611 | -0.54(-1.36%) |
Jul 28, 2003 | 39.60 | 39.85 | 39.42 | 39.65 | 482,560 | +0.07(+0.19%) |
Jul 25, 2003 | 39.41 | 39.58 | 39.15 | 39.58 | 803,824 | +0.08(+0.20%) |
Jul 24, 2003 | 39.44 | 39.88 | 39.37 | 39.50 | 847,280 | +0.29(+0.74%) |
Jul 23, 2003 | 39.31 | 39.34 | 39.12 | 39.21 | 748,414 | -0.09(-0.23%) |
Jul 22, 2003 | 39.00 | 39.45 | 38.89 | 39.30 | 552,202 | +0.43(+1.11%) |
Jul 21, 2003 | 38.97 | 39.13 | 38.70 | 38.86 | 790,351 | -0.45(-1.14%) |
Jul 18, 2003 | 38.84 | 39.36 | 38.73 | 39.31 | 595,278 | +0.61(+1.57%) |
Jul 17, 2003 | 38.39 | 38.84 | 38.37 | 38.71 | 620,516 | +0.22(+0.56%) |
Jul 16, 2003 | 38.50 | 38.54 | 38.08 | 38.49 | 891,494 | +0.12(+0.30%) |
Jul 15, 2003 | 39.13 | 39.15 | 38.37 | 38.37 | 1,100,989 | -0.96(-2.45%) |
Jul 14, 2003 | 39.39 | 39.65 | 39.29 | 39.34 | 656,760 | -0.09(-0.24%) |
Jul 11, 2003 | 38.91 | 39.43 | 38.85 | 39.43 | 1,213,897 | +0.65(+1.67%) |
Jul 10, 2003 | 38.57 | 38.86 | 38.52 | 38.79 | 752,589 | -0.30(-0.77%) |
Jul 09, 2003 | 39.50 | 39.60 | 39.03 | 39.09 | 1,418,648 | -0.75(-1.89%) |
Jul 08, 2003 | 39.68 | 39.84 | 39.38 | 39.84 | 812,364 | +0.07(+0.19%) |
Jul 07, 2003 | 39.68 | 40.09 | 39.62 | 39.77 | 1,350,334 | +0.41(+1.04%) |
Jul 03, 2003 | 39.90 | 39.90 | 38.98 | 39.35 | 843,674 | -0.54(-1.36%) |
Jul 02, 2003 | 39.46 | 39.97 | 39.46 | 39.90 | 445,557 | +0.16(+0.41%) |
Jul 01, 2003 | 39.42 | 39.73 | 39.17 | 39.73 | 1,113,134 | -0.21(-0.53%) |
Jun 30, 2003 | 40.18 | 40.42 | 39.83 | 39.95 | 623,552 | -0.05(-0.13%) |
Jun 27, 2003 | 40.01 | 40.31 | 39.92 | 40.00 | 604,956 | -0.50(-1.22%) |
Jun 26, 2003 | 40.62 | 40.81 | 40.46 | 40.49 | 1,100,230 | -0.58(-1.42%) |
Jun 25, 2003 | 41.04 | 41.53 | 41.00 | 41.08 | 759,610 | -0.30(-0.71%) |
Jun 24, 2003 | 41.25 | 41.50 | 41.16 | 41.37 | 555,238 | +0.04(+0.10%) |
Jun 23, 2003 | 41.49 | 41.57 | 41.24 | 41.33 | 619,377 | -0.40(-0.96%) |
Jun 20, 2003 | 42.13 | 42.23 | 41.66 | 41.73 | 795,475 | -0.02(-0.04%) |
Jun 19, 2003 | 41.89 | 42.06 | 41.56 | 41.75 | 879,918 | -0.29(-0.69%) |
Jun 18, 2003 | 42.12 | 42.22 | 41.91 | 42.04 | 857,716 | -0.09(-0.23%) |
Jun 17, 2003 | 42.22 | 42.38 | 41.99 | 42.13 | 1,678,240 | -0.95(-2.21%) |
Jun 16, 2003 | 42.56 | 43.10 | 42.34 | 43.09 | 1,330,030 | +1.32(+3.17%) |
Jun 13, 2003 | 42.21 | 42.32 | 41.55 | 41.76 | 1,748,831 | -0.42(-1.00%) |
Jun 12, 2003 | 42.45 | 42.52 | 41.97 | 42.18 | 1,270,066 | +0.13(+0.31%) |
Jun 11, 2003 | 41.37 | 42.05 | 41.30 | 42.05 | 841,017 | +1.43(+3.53%) |
Jun 10, 2003 | 40.40 | 40.63 | 40.28 | 40.62 | 853,731 | +0.45(+1.13%) |
Jun 09, 2003 | 40.09 | 40.34 | 39.95 | 40.17 | 1,486,392 | -0.09(-0.24%) |
Jun 06, 2003 | 40.42 | 40.58 | 40.11 | 40.26 | 580,856 | +0.08(+0.21%) |
Jun 05, 2003 | 39.74 | 40.30 | 39.74 | 40.18 | 565,485 | -0.23(-0.56%) |
Jun 04, 2003 | 39.68 | 40.42 | 39.68 | 40.40 | 967,398 | +0.80(+2.02%) |
Jun 03, 2003 | 39.02 | 39.68 | 38.95 | 39.60 | 934,569 | +0.61(+1.55%) |
Jun 02, 2003 | 38.59 | 39.34 | 38.50 | 39.00 | 726,212 | +0.24(+0.61%) |
May 30, 2003 | 38.16 | 38.79 | 38.16 | 38.76 | 808,379 | +0.55(+1.43%) |
May 29, 2003 | 38.47 | 38.67 | 38.12 | 38.21 | 809,517 | +0.01(+0.01%) |
May 28, 2003 | 38.06 | 38.44 | 37.78 | 38.21 | 829,632 | -0.05(-0.14%) |
May 27, 2003 | 37.47 | 38.33 | 37.44 | 38.26 | 805,912 | +0.53(+1.40%) |
May 23, 2003 | 37.64 | 38.05 | 37.60 | 37.73 | 670,613 | -0.12(-0.31%) |
May 22, 2003 | 37.68 | 37.93 | 37.57 | 37.85 | 1,015,787 | +0.30(+0.79%) |
May 21, 2003 | 37.10 | 37.56 | 36.85 | 37.55 | 1,186,951 | +0.45(+1.22%) |
May 20, 2003 | 37.10 | 37.34 | 36.97 | 37.10 | 1,108,580 | +0.44(+1.19%) |
May 19, 2003 | 37.52 | 37.59 | 36.64 | 36.66 | 959,997 | -1.41(-3.71%) |
May 16, 2003 | 37.51 | 38.07 | 37.49 | 38.07 | 1,529,848 | +1.21(+3.29%) |
May 15, 2003 | 36.70 | 36.91 | 36.62 | 36.86 | 1,059,242 | +0.16(+0.43%) |
May 14, 2003 | 37.02 | 37.05 | 36.56 | 36.70 | 1,014,458 | -0.16(-0.43%) |
May 13, 2003 | 36.87 | 36.96 | 36.56 | 36.86 | 1,291,319 | -1.62(-4.20%) |
May 12, 2003 | 38.11 | 38.53 | 38.00 | 38.48 | 883,144 | +0.22(+0.58%) |
May 09, 2003 | 37.52 | 38.26 | 37.35 | 38.26 | 1,108,390 | +0.82(+2.18%) |
May 08, 2003 | 37.55 | 37.58 | 37.34 | 37.44 | 1,549,203 | -0.37(-0.98%) |
May 07, 2003 | 37.64 | 38.05 | 37.58 | 37.81 | 1,288,662 | +0.19(+0.52%) |
May 06, 2003 | 37.15 | 37.68 | 37.14 | 37.62 | 1,720,177 | +0.89(+2.41%) |
May 05, 2003 | 36.60 | 36.89 | 36.48 | 36.73 | 2,077,686 | +0.56(+1.56%) |
May 02, 2003 | 35.26 | 36.17 | 35.26 | 36.17 | 1,257,541 | +1.34(+3.86%) |