Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 53.55 | 53.70 | 53.29 | 53.37 | 3,016,900 | -0.16(-0.30%) |
May 27, 2004 | 53.47 | 53.75 | 53.00 | 53.53 | 4,076,300 | +0.23(+0.43%) |
May 26, 2004 | 53.87 | 53.95 | 52.74 | 53.30 | 4,963,000 | -0.52(-0.97%) |
May 25, 2004 | 53.22 | 54.00 | 53.00 | 53.82 | 3,413,600 | +0.40(+0.75%) |
May 24, 2004 | 53.75 | 53.98 | 53.16 | 53.42 | 2,869,800 | -0.04(-0.07%) |
May 21, 2004 | 54.00 | 54.08 | 53.22 | 53.46 | 3,427,400 | -0.34(-0.63%) |
May 20, 2004 | 52.65 | 53.97 | 52.65 | 53.80 | 3,876,300 | +0.90(+1.70%) |
May 19, 2004 | 53.25 | 53.33 | 52.83 | 52.90 | 3,594,700 | -0.35(-0.66%) |
May 18, 2004 | 53.44 | 53.77 | 53.20 | 53.25 | 3,061,200 | -0.27(-0.50%) |
May 17, 2004 | 53.22 | 53.79 | 52.90 | 53.52 | 3,628,200 | -0.23(-0.43%) |
May 14, 2004 | 53.10 | 53.90 | 53.00 | 53.75 | 3,286,400 | +0.60(+1.13%) |
May 13, 2004 | 53.20 | 53.50 | 52.63 | 53.15 | 3,956,200 | -0.49(-0.91%) |
May 12, 2004 | 53.55 | 53.71 | 52.81 | 53.64 | 3,482,500 | -0.14(-0.26%) |
May 11, 2004 | 53.45 | 54.00 | 52.94 | 53.78 | 3,632,500 | -0.02(-0.04%) |
May 10, 2004 | 54.30 | 54.75 | 53.37 | 53.80 | 4,195,400 | -0.56(-1.03%) |
May 07, 2004 | 54.55 | 55.03 | 54.29 | 54.36 | 3,804,300 | -0.49(-0.89%) |
May 06, 2004 | 54.50 | 54.99 | 54.50 | 54.85 | 2,629,000 | +0.33(+0.61%) |
May 05, 2004 | 54.30 | 54.86 | 54.26 | 54.52 | 3,077,500 | +0.13(+0.24%) |
May 04, 2004 | 54.80 | 54.87 | 54.12 | 54.39 | 4,087,800 | -0.48(-0.87%) |
May 03, 2004 | 54.75 | 54.94 | 54.42 | 54.87 | 3,662,400 | +0.38(+0.70%) |
Apr 30, 2004 | 54.40 | 55.14 | 54.22 | 54.49 | 4,076,700 | +0.38(+0.70%) |
Apr 29, 2004 | 53.65 | 54.68 | 53.60 | 54.11 | 3,948,200 | +0.22(+0.41%) |
Apr 28, 2004 | 54.60 | 54.60 | 53.89 | 53.89 | 3,746,900 | -0.75(-1.37%) |
Apr 27, 2004 | 54.74 | 55.24 | 54.51 | 54.64 | 3,717,000 | -0.05(-0.09%) |
Apr 26, 2004 | 55.00 | 55.10 | 54.59 | 54.69 | 3,030,200 | -0.26(-0.47%) |
Apr 23, 2004 | 54.90 | 55.24 | 54.65 | 54.95 | 3,699,000 | +0.06(+0.11%) |
Apr 22, 2004 | 54.30 | 55.00 | 54.29 | 54.89 | 3,810,000 | +0.22(+0.40%) |
Apr 21, 2004 | 54.00 | 54.89 | 53.85 | 54.67 | 4,163,300 | +0.46(+0.85%) |
Apr 20, 2004 | 54.95 | 55.06 | 54.20 | 54.21 | 4,543,500 | -0.86(-1.56%) |
Apr 19, 2004 | 54.70 | 55.24 | 54.62 | 55.07 | 4,176,600 | +0.28(+0.51%) |
Apr 16, 2004 | 55.10 | 55.25 | 54.66 | 54.79 | 5,275,600 | -0.02(-0.04%) |
Apr 15, 2004 | 54.91 | 55.48 | 54.50 | 54.81 | 5,150,600 | -0.10(-0.18%) |
Apr 14, 2004 | 54.30 | 54.91 | 54.29 | 54.91 | 4,624,900 | +0.16(+0.29%) |
Apr 13, 2004 | 54.98 | 55.20 | 54.56 | 54.75 | 4,772,600 | -0.26(-0.47%) |
Apr 12, 2004 | 54.70 | 55.11 | 54.67 | 55.01 | 5,431,200 | +0.27(+0.49%) |
Apr 08, 2004 | 54.98 | 55.00 | 54.39 | 54.74 | 4,320,400 | -0.10(-0.18%) |
Apr 07, 2004 | 54.76 | 54.97 | 54.65 | 54.84 | 4,253,300 | +0.13(+0.24%) |
Apr 06, 2004 | 54.30 | 54.82 | 54.20 | 54.71 | 5,090,700 | +0.23(+0.42%) |
Apr 05, 2004 | 53.81 | 54.48 | 53.62 | 54.48 | 4,730,500 | +0.63(+1.17%) |
Apr 02, 2004 | 54.25 | 54.50 | 53.81 | 53.85 | 5,167,300 | -0.30(-0.55%) |
Apr 01, 2004 | 53.71 | 54.37 | 53.69 | 54.15 | 4,339,000 | +0.30(+0.56%) |
Mar 31, 2004 | 53.25 | 53.99 | 53.05 | 53.85 | 4,972,000 | +0.57(+1.07%) |
Mar 30, 2004 | 53.18 | 54.00 | 53.14 | 53.28 | 9,084,200 | +1.07(+2.05%) |
Mar 29, 2004 | 51.75 | 52.21 | 51.54 | 52.21 | 4,272,500 | +1.15(+2.25%) |
Mar 26, 2004 | 51.00 | 51.25 | 50.94 | 51.06 | 2,929,400 | -0.16(-0.31%) |
Mar 25, 2004 | 51.00 | 51.30 | 50.61 | 51.22 | 3,488,500 | +0.43(+0.85%) |
Mar 24, 2004 | 50.98 | 51.25 | 50.56 | 50.79 | 3,520,500 | -0.17(-0.33%) |
Mar 23, 2004 | 51.00 | 51.16 | 50.76 | 50.96 | 5,507,800 | +0.17(+0.33%) |
Mar 22, 2004 | 50.52 | 50.95 | 50.28 | 50.79 | 4,109,300 | -0.14(-0.27%) |
Mar 19, 2004 | 51.10 | 51.28 | 50.88 | 50.93 | 3,570,000 | -0.49(-0.95%) |
Mar 18, 2004 | 51.42 | 51.73 | 51.09 | 51.42 | 3,309,400 | +0.00(+0.00%) |
Mar 17, 2004 | 51.29 | 51.60 | 51.10 | 51.42 | 3,407,900 | +0.22(+0.43%) |
Mar 16, 2004 | 51.25 | 51.50 | 50.62 | 51.20 | 4,036,200 | -0.15(-0.29%) |
Mar 15, 2004 | 51.35 | 51.77 | 51.23 | 51.35 | 4,683,300 | -0.20(-0.39%) |
Mar 12, 2004 | 51.40 | 51.57 | 50.54 | 51.55 | 4,719,300 | -0.15(-0.29%) |
Mar 11, 2004 | 52.10 | 52.49 | 51.59 | 51.70 | 5,393,400 | -0.54(-1.03%) |
Mar 10, 2004 | 52.59 | 53.00 | 52.04 | 52.24 | 5,141,600 | -0.51(-0.97%) |
Mar 09, 2004 | 52.05 | 52.84 | 52.01 | 52.75 | 4,083,500 | +0.47(+0.90%) |
Mar 08, 2004 | 52.11 | 52.45 | 52.01 | 52.28 | 2,729,000 | +0.06(+0.11%) |
Mar 05, 2004 | 52.30 | 52.44 | 51.94 | 52.22 | 5,184,900 | -0.07(-0.13%) |
Mar 04, 2004 | 52.20 | 52.35 | 52.12 | 52.29 | 2,504,500 | -0.14(-0.27%) |
Mar 03, 2004 | 52.30 | 52.48 | 51.95 | 52.43 | 3,180,200 | +0.13(+0.25%) |
Mar 02, 2004 | 51.85 | 52.50 | 51.85 | 52.30 | 4,277,100 | +0.14(+0.27%) |
Mar 01, 2004 | 51.91 | 52.33 | 51.81 | 52.16 | 2,918,600 | +0.26(+0.50%) |
Feb 27, 2004 | 51.88 | 52.14 | 51.43 | 51.90 | 4,176,900 | +0.16(+0.31%) |
Feb 26, 2004 | 51.85 | 51.98 | 51.69 | 51.74 | 3,928,900 | -0.36(-0.69%) |
Feb 25, 2004 | 51.81 | 52.21 | 51.79 | 52.10 | 3,926,500 | +0.00(+0.00%) |
Feb 24, 2004 | 51.90 | 52.42 | 51.71 | 52.10 | 6,634,700 | +0.01(+0.02%) |
Feb 23, 2004 | 51.55 | 52.11 | 51.48 | 52.09 | 6,017,300 | +0.34(+0.66%) |
Feb 20, 2004 | 51.50 | 51.82 | 51.40 | 51.75 | 4,818,700 | +0.42(+0.82%) |
Feb 19, 2004 | 51.55 | 51.83 | 51.15 | 51.33 | 4,085,900 | +0.06(+0.12%) |
Feb 18, 2004 | 50.80 | 51.49 | 50.76 | 51.27 | 4,900,300 | +0.27(+0.53%) |
Feb 17, 2004 | 50.58 | 51.11 | 50.44 | 51.00 | 4,044,700 | +0.48(+0.95%) |
Feb 13, 2004 | 50.65 | 50.73 | 50.04 | 50.52 | 4,879,500 | -0.40(-0.79%) |
Feb 12, 2004 | 50.75 | 50.98 | 50.65 | 50.92 | 3,112,100 | -0.18(-0.35%) |
Feb 11, 2004 | 50.50 | 51.20 | 50.40 | 51.10 | 5,512,900 | +0.31(+0.61%) |
Feb 10, 2004 | 50.22 | 51.25 | 50.13 | 50.79 | 6,834,000 | +0.85(+1.70%) |
Feb 09, 2004 | 50.00 | 50.21 | 49.72 | 49.94 | 6,028,000 | -0.27(-0.54%) |
Feb 06, 2004 | 49.00 | 50.58 | 48.90 | 50.21 | 11,958,200 | +1.66(+3.42%) |
Feb 05, 2004 | 48.45 | 48.65 | 47.27 | 48.55 | 9,560,400 | +0.95(+2.00%) |
Feb 04, 2004 | 47.35 | 48.17 | 47.35 | 47.60 | 4,310,200 | -0.05(-0.10%) |
Feb 03, 2004 | 48.13 | 48.20 | 47.65 | 47.65 | 4,125,500 | -0.29(-0.60%) |
Feb 02, 2004 | 47.50 | 48.17 | 47.07 | 47.94 | 6,653,600 | +0.68(+1.44%) |
Jan 30, 2004 | 46.95 | 47.40 | 46.80 | 47.26 | 6,227,000 | +0.24(+0.51%) |
Jan 29, 2004 | 46.64 | 47.14 | 46.37 | 47.02 | 5,383,900 | +0.77(+1.66%) |
Jan 28, 2004 | 47.40 | 47.40 | 46.13 | 46.25 | 3,729,500 | -0.20(-0.43%) |
Jan 27, 2004 | 47.03 | 47.03 | 46.41 | 46.45 | 5,156,700 | -0.34(-0.73%) |
Jan 26, 2004 | 46.13 | 46.90 | 46.13 | 46.79 | 4,633,900 | +0.24(+0.52%) |
Jan 23, 2004 | 46.50 | 46.72 | 46.10 | 46.55 | 5,999,600 | +0.01(+0.02%) |
Jan 22, 2004 | 46.25 | 46.62 | 46.11 | 46.54 | 4,786,000 | +0.35(+0.76%) |
Jan 21, 2004 | 46.00 | 46.24 | 45.80 | 46.19 | 4,534,600 | +0.14(+0.30%) |
Jan 20, 2004 | 45.50 | 46.18 | 45.50 | 46.05 | 5,802,700 | +0.66(+1.45%) |
Jan 16, 2004 | 45.51 | 45.68 | 45.30 | 45.39 | 4,807,100 | -0.11(-0.24%) |
Jan 15, 2004 | 45.95 | 45.99 | 45.43 | 45.50 | 4,323,700 | -0.24(-0.52%) |
Jan 14, 2004 | 45.61 | 45.79 | 45.50 | 45.74 | 3,145,000 | +0.10(+0.22%) |
Jan 13, 2004 | 45.78 | 45.95 | 45.36 | 45.64 | 4,667,100 | -0.19(-0.41%) |
Jan 12, 2004 | 46.05 | 46.18 | 45.75 | 45.83 | 4,150,200 | +0.06(+0.13%) |
Jan 09, 2004 | 45.76 | 46.23 | 45.40 | 45.77 | 7,580,400 | -0.24(-0.52%) |
Jan 08, 2004 | 46.70 | 46.94 | 45.78 | 46.01 | 8,333,000 | -0.93(-1.98%) |
Jan 07, 2004 | 47.50 | 47.55 | 46.69 | 46.94 | 7,057,900 | -0.61(-1.28%) |
Jan 06, 2004 | 47.35 | 48.01 | 47.30 | 47.55 | 6,303,400 | +0.30(+0.63%) |
Jan 05, 2004 | 46.88 | 47.36 | 46.76 | 47.25 | 5,259,200 | +0.79(+1.70%) |
Jan 02, 2004 | 46.94 | 47.20 | 46.25 | 46.46 | 3,821,600 | -0.16(-0.34%) |
Dec 31, 2003 | 46.62 | 46.96 | 46.48 | 46.62 | 3,761,900 | +0.00(+0.00%) |
Dec 30, 2003 | 46.42 | 46.42 | 46.35 | 46.62 | 3,651,700 | -0.14(-0.30%) |
Dec 29, 2003 | 46.47 | 46.80 | 46.20 | 46.76 | 4,438,400 | +0.29(+0.62%) |
Dec 26, 2003 | 46.35 | 46.54 | 46.30 | 46.47 | 969,300 | +0.28(+0.61%) |
Dec 24, 2003 | 46.27 | 46.45 | 46.11 | 46.19 | 2,039,300 | -0.29(-0.62%) |
Dec 23, 2003 | 46.99 | 47.05 | 46.31 | 46.48 | 5,374,200 | -0.51(-1.09%) |
Dec 22, 2003 | 46.97 | 47.24 | 46.67 | 46.99 | 4,012,700 | -0.18(-0.38%) |
Dec 19, 2003 | 47.15 | 47.34 | 46.92 | 47.17 | 5,093,100 | +0.03(+0.06%) |
Dec 18, 2003 | 47.37 | 47.39 | 46.77 | 47.14 | 4,090,200 | -0.01(-0.02%) |
Dec 17, 2003 | 47.20 | 47.44 | 47.02 | 47.15 | 4,033,100 | -0.25(-0.53%) |
Dec 16, 2003 | 47.36 | 47.68 | 47.18 | 47.40 | 4,400,800 | +0.03(+0.06%) |
Dec 15, 2003 | 47.10 | 47.56 | 46.94 | 47.37 | 4,308,200 | +0.49(+1.05%) |
Dec 12, 2003 | 46.85 | 47.10 | 46.60 | 46.88 | 3,710,000 | +0.00(+0.00%) |
Dec 11, 2003 | 46.99 | 47.17 | 46.62 | 46.88 | 4,222,900 | -0.02(-0.04%) |
Dec 10, 2003 | 47.25 | 47.35 | 46.75 | 46.90 | 4,681,500 | -0.50(-1.05%) |
Dec 09, 2003 | 47.95 | 47.96 | 47.36 | 47.40 | 5,683,600 | -0.86(-1.78%) |
Dec 08, 2003 | 48.60 | 48.74 | 48.08 | 48.26 | 5,626,200 | -0.24(-0.49%) |
Dec 05, 2003 | 48.16 | 48.45 | 48.15 | 48.50 | 3,212,500 | +0.35(+0.73%) |
Dec 04, 2003 | 47.70 | 48.32 | 47.69 | 48.15 | 3,532,200 | +0.45(+0.94%) |
Dec 03, 2003 | 48.22 | 48.27 | 47.65 | 47.70 | 5,288,200 | -0.44(-0.91%) |
Dec 02, 2003 | 48.08 | 48.37 | 48.01 | 48.14 | 4,480,600 | -0.57(-1.17%) |
Dec 01, 2003 | 48.01 | 48.86 | 47.91 | 48.71 | 4,545,700 | +0.59(+1.23%) |
Nov 28, 2003 | 47.93 | 48.20 | 47.80 | 48.12 | 1,512,600 | +0.16(+0.33%) |
Nov 26, 2003 | 48.00 | 48.24 | 47.30 | 47.96 | 4,333,000 | +0.26(+0.55%) |
Nov 25, 2003 | 47.80 | 48.00 | 47.55 | 47.70 | 4,536,400 | -0.30(-0.62%) |
Nov 24, 2003 | 47.52 | 48.24 | 47.30 | 48.00 | 3,681,400 | +0.49(+1.03%) |
Nov 21, 2003 | 47.27 | 47.62 | 47.31 | 47.51 | 2,379,200 | +0.24(+0.51%) |
Nov 20, 2003 | 47.94 | 47.94 | 47.21 | 47.27 | 3,273,800 | -0.67(-1.40%) |
Nov 19, 2003 | 47.40 | 47.90 | 47.20 | 47.94 | 3,543,700 | +0.74(+1.57%) |
Nov 18, 2003 | 47.85 | 48.00 | 47.20 | 47.20 | 2,675,600 | -0.47(-0.99%) |
Nov 17, 2003 | 47.33 | 47.90 | 46.90 | 47.67 | 2,874,100 | +0.34(+0.72%) |
Nov 14, 2003 | 47.50 | 47.73 | 47.05 | 47.33 | 2,813,400 | -0.17(-0.36%) |
Nov 13, 2003 | 47.83 | 47.95 | 47.25 | 47.50 | 3,685,500 | -0.56(-1.17%) |
Nov 12, 2003 | 47.90 | 48.23 | 47.71 | 48.06 | 3,216,700 | +0.13(+0.27%) |
Nov 11, 2003 | 47.30 | 47.97 | 47.29 | 47.93 | 3,071,900 | +0.52(+1.10%) |
Nov 10, 2003 | 47.35 | 47.51 | 47.10 | 47.41 | 2,183,100 | -0.08(-0.17%) |
Nov 07, 2003 | 47.92 | 47.92 | 47.27 | 47.49 | 3,566,200 | -0.48(-1.00%) |
Nov 06, 2003 | 47.05 | 47.97 | 46.69 | 47.97 | 3,731,600 | +0.59(+1.25%) |
Nov 05, 2003 | 47.78 | 47.80 | 46.76 | 47.38 | 4,366,500 | -0.37(-0.77%) |
Nov 04, 2003 | 47.78 | 47.88 | 47.66 | 47.75 | 2,553,400 | -0.13(-0.27%) |
Nov 03, 2003 | 47.82 | 48.03 | 47.67 | 47.88 | 2,434,105 | +0.04(+0.08%) |
Oct 31, 2003 | 47.97 | 48.22 | 47.53 | 47.84 | 4,586,400 | -0.13(-0.27%) |
Oct 30, 2003 | 48.12 | 48.12 | 47.62 | 47.97 | 3,144,400 | -0.16(-0.33%) |
Oct 29, 2003 | 48.52 | 48.54 | 47.87 | 48.13 | 2,922,200 | -0.37(-0.76%) |
Oct 28, 2003 | 47.75 | 48.38 | 47.41 | 48.50 | 4,685,800 | +0.93(+1.96%) |
Oct 27, 2003 | 47.99 | 48.00 | 47.47 | 47.57 | 3,202,200 | -0.41(-0.85%) |
Oct 24, 2003 | 47.85 | 47.98 | 47.46 | 47.98 | 2,737,500 | -0.04(-0.08%) |
Oct 23, 2003 | 47.65 | 48.02 | 47.37 | 48.02 | 2,476,600 | +0.30(+0.63%) |
Oct 22, 2003 | 47.70 | 47.94 | 47.36 | 47.72 | 2,443,300 | -0.15(-0.31%) |
Oct 21, 2003 | 48.10 | 48.28 | 47.83 | 47.87 | 3,007,900 | -0.28(-0.58%) |
Oct 20, 2003 | 47.88 | 48.15 | 47.85 | 48.15 | 2,758,400 | +0.27(+0.56%) |
Oct 17, 2003 | 48.18 | 48.18 | 47.63 | 47.88 | 2,993,400 | -0.15(-0.31%) |
Oct 16, 2003 | 47.91 | 47.99 | 47.63 | 48.03 | 2,953,500 | +0.12(+0.25%) |
Oct 15, 2003 | 48.38 | 48.48 | 47.67 | 47.91 | 4,347,400 | -0.58(-1.20%) |
Oct 14, 2003 | 48.33 | 48.43 | 48.15 | 48.49 | 2,986,600 | +0.16(+0.33%) |
Oct 13, 2003 | 48.00 | 48.49 | 48.00 | 48.33 | 2,429,800 | +0.33(+0.69%) |
Oct 10, 2003 | 48.00 | 48.11 | 47.70 | 48.00 | 2,749,400 | +0.02(+0.04%) |
Oct 09, 2003 | 47.80 | 48.48 | 47.62 | 47.98 | 5,166,900 | +0.18(+0.38%) |
Oct 08, 2003 | 47.50 | 47.87 | 47.46 | 47.80 | 5,082,100 | +0.40(+0.84%) |
Oct 07, 2003 | 47.50 | 48.88 | 46.83 | 47.40 | 7,235,700 | -0.10(-0.21%) |
Oct 06, 2003 | 47.20 | 47.68 | 47.25 | 47.50 | 2,941,400 | +0.30(+0.64%) |
Oct 03, 2003 | 47.44 | 47.80 | 47.20 | 47.20 | 5,014,200 | +0.29(+0.62%) |
Oct 02, 2003 | 46.74 | 47.06 | 46.40 | 46.91 | 3,399,800 | +0.23(+0.49%) |
Oct 01, 2003 | 46.37 | 46.69 | 46.19 | 46.68 | 4,017,200 | +0.85(+1.85%) |
Sep 30, 2003 | 46.22 | 46.15 | 45.58 | 45.83 | 4,206,500 | -0.39(-0.84%) |
Sep 29, 2003 | 45.88 | 46.52 | 45.19 | 46.22 | 3,906,600 | +0.59(+1.29%) |
Sep 26, 2003 | 45.51 | 45.80 | 45.28 | 45.63 | 3,373,400 | +0.12(+0.26%) |
Sep 25, 2003 | 45.29 | 45.79 | 45.23 | 45.51 | 3,608,900 | +0.22(+0.49%) |
Sep 24, 2003 | 45.75 | 45.86 | 45.17 | 45.29 | 3,432,900 | -0.40(-0.88%) |
Sep 23, 2003 | 45.30 | 45.70 | 44.95 | 45.69 | 2,917,400 | +0.39(+0.86%) |
Sep 22, 2003 | 45.51 | 45.70 | 45.06 | 45.30 | 3,683,600 | -0.46(-1.01%) |
Sep 19, 2003 | 45.72 | 45.85 | 45.53 | 45.76 | 3,533,900 | +0.04(+0.09%) |
Sep 18, 2003 | 45.50 | 45.75 | 45.42 | 45.72 | 3,066,900 | +0.34(+0.75%) |
Sep 17, 2003 | 45.83 | 45.80 | 45.38 | 45.38 | 2,535,500 | -0.45(-0.98%) |
Sep 16, 2003 | 45.15 | 45.84 | 44.97 | 45.83 | 3,960,300 | +0.68(+1.51%) |
Sep 15, 2003 | 45.24 | 45.31 | 44.71 | 45.15 | 2,765,000 | -0.03(-0.07%) |
Sep 12, 2003 | 44.74 | 45.29 | 44.66 | 45.18 | 3,114,900 | +0.46(+1.03%) |
Sep 11, 2003 | 44.60 | 44.98 | 44.60 | 44.72 | 2,713,900 | +0.00(+0.00%) |
Sep 10, 2003 | 44.40 | 44.94 | 44.40 | 44.72 | 3,265,700 | +0.17(+0.38%) |
Sep 09, 2003 | 44.83 | 45.06 | 44.52 | 44.55 | 2,758,200 | -0.28(-0.62%) |
Sep 08, 2003 | 44.29 | 44.91 | 44.11 | 44.83 | 2,749,900 | +0.50(+1.13%) |
Sep 05, 2003 | 44.50 | 44.87 | 44.10 | 44.33 | 3,346,500 | -0.44(-0.98%) |
Sep 04, 2003 | 44.75 | 44.99 | 44.59 | 44.77 | 3,728,600 | -0.19(-0.42%) |
Sep 03, 2003 | 44.70 | 45.30 | 44.56 | 44.96 | 4,060,100 | +0.02(+0.04%) |
Sep 02, 2003 | 44.34 | 45.07 | 44.25 | 44.94 | 3,209,200 | +0.40(+0.90%) |
Aug 29, 2003 | 44.41 | 44.98 | 44.07 | 44.54 | 2,926,900 | -0.23(-0.51%) |
Aug 28, 2003 | 44.24 | 44.82 | 43.78 | 44.77 | 3,028,900 | +0.74(+1.68%) |
Aug 27, 2003 | 44.07 | 44.33 | 43.90 | 44.03 | 2,291,900 | -0.04(-0.09%) |
Aug 26, 2003 | 43.66 | 44.18 | 43.35 | 44.07 | 3,098,600 | +0.36(+0.82%) |
Aug 25, 2003 | 43.35 | 43.73 | 43.35 | 43.71 | 2,932,600 | +0.19(+0.44%) |
Aug 22, 2003 | 44.01 | 44.17 | 43.45 | 43.52 | 3,601,700 | -0.50(-1.14%) |
Aug 21, 2003 | 44.32 | 44.41 | 43.71 | 44.02 | 4,837,900 | -0.18(-0.41%) |
Aug 20, 2003 | 44.66 | 44.73 | 44.12 | 44.20 | 3,219,500 | -0.60(-1.34%) |
Aug 19, 2003 | 45.30 | 45.30 | 44.48 | 44.80 | 3,966,100 | -0.50(-1.10%) |
Aug 18, 2003 | 45.05 | 45.30 | 44.72 | 45.30 | 2,609,200 | +0.06(+0.13%) |
Aug 15, 2003 | 45.00 | 45.24 | 44.76 | 45.24 | 1,847,200 | +0.24(+0.53%) |
Aug 14, 2003 | 44.57 | 45.12 | 44.43 | 45.00 | 3,548,400 | +0.03(+0.07%) |
Aug 13, 2003 | 45.70 | 45.80 | 44.85 | 44.97 | 2,994,000 | -0.63(-1.38%) |
Aug 12, 2003 | 45.35 | 45.65 | 44.98 | 45.60 | 3,070,000 | +0.39(+0.86%) |
Aug 11, 2003 | 45.34 | 45.60 | 44.97 | 45.21 | 3,014,700 | -0.25(-0.55%) |
Aug 08, 2003 | 44.85 | 45.80 | 44.85 | 45.46 | 3,393,200 | +0.47(+1.04%) |
Aug 07, 2003 | 44.50 | 44.99 | 44.40 | 44.99 | 3,563,300 | +0.23(+0.51%) |
Aug 06, 2003 | 44.64 | 45.00 | 44.35 | 44.76 | 3,902,100 | +0.12(+0.27%) |
Aug 05, 2003 | 45.27 | 45.47 | 44.50 | 44.64 | 3,340,200 | -0.42(-0.93%) |
Aug 04, 2003 | 45.10 | 45.30 | 44.50 | 45.06 | 4,399,700 | -0.29(-0.64%) |
Aug 01, 2003 | 45.50 | 45.98 | 45.25 | 45.35 | 4,706,400 | -0.72(-1.56%) |
Jul 31, 2003 | 46.47 | 46.93 | 45.80 | 46.07 | 4,632,000 | -0.28(-0.60%) |
Jul 30, 2003 | 46.50 | 47.37 | 46.00 | 46.35 | 4,884,700 | +0.35(+0.76%) |
Jul 29, 2003 | 46.46 | 46.68 | 45.69 | 46.00 | 4,123,900 | -0.38(-0.82%) |
Jul 28, 2003 | 46.85 | 47.15 | 46.20 | 46.38 | 4,151,500 | -0.75(-1.59%) |
Jul 25, 2003 | 46.40 | 47.17 | 46.03 | 47.13 | 3,816,100 | +0.46(+0.99%) |
Jul 24, 2003 | 47.01 | 47.58 | 46.57 | 46.67 | 3,818,800 | -0.34(-0.72%) |
Jul 23, 2003 | 47.00 | 47.27 | 46.71 | 47.01 | 2,967,600 | -0.04(-0.09%) |
Jul 22, 2003 | 47.06 | 47.26 | 46.41 | 47.05 | 4,139,500 | -0.01(-0.02%) |
Jul 21, 2003 | 47.28 | 47.35 | 46.90 | 47.06 | 3,777,500 | -0.26(-0.55%) |
Jul 18, 2003 | 47.31 | 47.42 | 46.81 | 47.32 | 4,450,400 | +0.54(+1.15%) |
Jul 17, 2003 | 47.80 | 47.98 | 46.66 | 46.78 | 5,748,100 | -0.97(-2.03%) |
Jul 16, 2003 | 47.05 | 47.83 | 47.03 | 47.75 | 6,520,700 | +0.26(+0.55%) |
Jul 15, 2003 | 47.10 | 47.50 | 46.84 | 47.49 | 4,412,700 | +0.42(+0.89%) |
Jul 14, 2003 | 47.40 | 47.56 | 46.95 | 47.07 | 4,479,500 | -0.35(-0.74%) |
Jul 11, 2003 | 46.98 | 47.63 | 46.69 | 47.42 | 6,332,300 | +0.47(+1.00%) |
Jul 10, 2003 | 45.10 | 46.99 | 45.00 | 46.95 | 12,814,300 | +2.40(+5.39%) |
Jul 09, 2003 | 44.90 | 45.22 | 44.24 | 44.55 | 4,066,700 | -0.57(-1.26%) |
Jul 08, 2003 | 44.37 | 45.25 | 44.37 | 45.12 | 4,786,500 | +0.75(+1.69%) |
Jul 07, 2003 | 44.45 | 44.66 | 44.15 | 44.37 | 3,260,900 | +0.34(+0.77%) |
Jul 03, 2003 | 44.30 | 44.56 | 43.77 | 44.03 | 2,122,900 | -0.43(-0.97%) |
Jul 02, 2003 | 44.63 | 44.68 | 44.16 | 44.46 | 3,755,600 | +0.07(+0.16%) |
Jul 01, 2003 | 44.25 | 44.59 | 43.76 | 44.39 | 4,060,500 | -0.11(-0.25%) |
Jun 30, 2003 | 43.74 | 44.50 | 43.46 | 44.50 | 5,517,700 | +0.66(+1.51%) |
Jun 27, 2003 | 44.45 | 44.55 | 43.80 | 43.84 | 4,039,300 | -0.32(-0.72%) |
Jun 26, 2003 | 43.30 | 44.16 | 43.10 | 44.16 | 4,111,500 | +0.61(+1.40%) |
Jun 25, 2003 | 43.67 | 44.42 | 43.42 | 43.55 | 3,637,300 | -0.39(-0.89%) |
Jun 24, 2003 | 44.01 | 44.12 | 43.65 | 43.94 | 3,593,700 | -0.23(-0.52%) |
Jun 23, 2003 | 44.32 | 44.45 | 43.79 | 44.17 | 3,003,900 | -0.26(-0.59%) |
Jun 20, 2003 | 44.70 | 44.89 | 44.17 | 44.43 | 5,235,400 | -0.18(-0.40%) |
Jun 19, 2003 | 44.78 | 45.28 | 44.47 | 44.61 | 2,680,300 | -0.35(-0.78%) |
Jun 18, 2003 | 44.46 | 45.30 | 44.46 | 44.96 | 3,316,100 | +0.08(+0.18%) |
Jun 17, 2003 | 45.42 | 45.42 | 44.76 | 44.88 | 4,918,000 | -0.62(-1.36%) |
Jun 16, 2003 | 44.60 | 45.50 | 44.58 | 45.50 | 4,330,900 | +0.76(+1.70%) |
Jun 13, 2003 | 44.50 | 44.94 | 44.47 | 44.74 | 2,859,100 | +0.14(+0.31%) |
Jun 12, 2003 | 44.49 | 44.70 | 43.96 | 44.60 | 2,548,500 | +0.17(+0.38%) |
Jun 11, 2003 | 44.06 | 44.43 | 44.00 | 44.43 | 3,191,500 | +0.05(+0.11%) |
Jun 10, 2003 | 44.02 | 44.48 | 43.87 | 44.38 | 2,414,900 | +0.36(+0.82%) |
Jun 09, 2003 | 44.17 | 44.45 | 43.81 | 44.02 | 2,206,300 | -0.28(-0.63%) |
Jun 06, 2003 | 44.52 | 44.63 | 44.03 | 44.30 | 5,096,800 | -0.22(-0.49%) |
Jun 05, 2003 | 44.57 | 44.85 | 44.22 | 44.52 | 4,085,900 | -0.35(-0.78%) |
Jun 04, 2003 | 44.20 | 45.11 | 44.00 | 44.87 | 2,917,500 | +0.64(+1.45%) |
Jun 03, 2003 | 44.24 | 44.48 | 43.95 | 44.23 | 2,805,700 | +0.13(+0.29%) |