Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 45.00 | 45.35 | 45.00 | 45.29 | 13,000 | +0.04(+0.09%) |
May 27, 2004 | 45.26 | 45.40 | 45.25 | 45.25 | 8,900 | -0.01(-0.02%) |
May 26, 2004 | 45.00 | 45.50 | 44.65 | 45.26 | 11,400 | +0.28(+0.62%) |
May 25, 2004 | 44.94 | 44.98 | 44.51 | 44.98 | 7,200 | +0.63(+1.42%) |
May 24, 2004 | 42.35 | 44.70 | 42.35 | 44.35 | 4,600 | +1.80(+4.23%) |
May 21, 2004 | 42.00 | 42.66 | 42.00 | 42.55 | 3,700 | +0.85(+2.04%) |
May 20, 2004 | 42.12 | 42.12 | 41.51 | 41.70 | 7,600 | -0.56(-1.33%) |
May 19, 2004 | 42.02 | 42.27 | 41.20 | 42.26 | 2,400 | +0.76(+1.83%) |
May 18, 2004 | 41.12 | 41.77 | 40.62 | 41.50 | 13,100 | +0.70(+1.72%) |
May 17, 2004 | 43.19 | 43.19 | 39.82 | 40.80 | 21,300 | -2.24(-5.20%) |
May 14, 2004 | 42.65 | 43.24 | 41.83 | 43.04 | 7,000 | +0.84(+1.99%) |
May 13, 2004 | 42.93 | 44.25 | 41.59 | 42.20 | 8,800 | +0.20(+0.48%) |
May 12, 2004 | 42.13 | 42.13 | 41.43 | 42.00 | 7,100 | -0.13(-0.31%) |
May 11, 2004 | 42.00 | 42.24 | 42.00 | 42.13 | 2,400 | -0.85(-1.98%) |
May 10, 2004 | 42.74 | 43.00 | 42.21 | 42.98 | 1,900 | +1.01(+2.41%) |
May 07, 2004 | 42.50 | 43.51 | 41.80 | 41.97 | 8,000 | -1.03(-2.40%) |
May 06, 2004 | 43.05 | 43.05 | 42.50 | 43.00 | 3,400 | -0.31(-0.72%) |
May 05, 2004 | 43.37 | 43.58 | 42.92 | 43.31 | 7,100 | +0.39(+0.91%) |
May 04, 2004 | 43.68 | 43.68 | 42.91 | 42.92 | 7,000 | -0.38(-0.88%) |
May 03, 2004 | 43.62 | 44.24 | 43.26 | 43.30 | 9,400 | +0.04(+0.09%) |
Apr 30, 2004 | 44.60 | 44.64 | 43.18 | 43.26 | 9,700 | -0.06(-0.14%) |
Apr 29, 2004 | 43.50 | 44.48 | 43.00 | 43.32 | 7,100 | -0.24(-0.56%) |
Apr 28, 2004 | 43.59 | 44.98 | 43.52 | 43.56 | 500 | -0.04(-0.08%) |
Apr 27, 2004 | 43.05 | 44.99 | 43.05 | 43.60 | 1,000 | +0.01(+0.03%) |
Apr 26, 2004 | 43.12 | 44.99 | 43.12 | 43.59 | 600 | -0.20(-0.46%) |
Apr 23, 2004 | 43.00 | 43.99 | 43.00 | 43.79 | 800 | -0.05(-0.11%) |
Apr 22, 2004 | 43.83 | 44.00 | 43.34 | 43.84 | 2,800 | +1.00(+2.33%) |
Apr 21, 2004 | 43.40 | 43.40 | 42.65 | 42.84 | 1,400 | -0.91(-2.08%) |
Apr 20, 2004 | 45.00 | 45.00 | 43.75 | 43.75 | 800 | -0.25(-0.57%) |
Apr 19, 2004 | 44.15 | 44.25 | 44.00 | 44.00 | 800 | -0.76(-1.70%) |
Apr 16, 2004 | 44.80 | 44.80 | 43.57 | 44.76 | 600 | +0.76(+1.73%) |
Apr 15, 2004 | 43.70 | 44.87 | 43.70 | 44.00 | 300 | -0.71(-1.59%) |
Apr 14, 2004 | 45.12 | 45.12 | 43.81 | 44.71 | 1,300 | +0.71(+1.61%) |
Apr 13, 2004 | 45.02 | 45.02 | 44.00 | 44.00 | 1,600 | -1.02(-2.27%) |
Apr 12, 2004 | 45.90 | 45.90 | 45.02 | 45.02 | 3,400 | -1.05(-2.28%) |
Apr 08, 2004 | 46.20 | 46.25 | 45.85 | 46.07 | 4,500 | +0.66(+1.45%) |
Apr 07, 2004 | 45.01 | 45.41 | 45.01 | 45.41 | 200 | +0.78(+1.75%) |
Apr 06, 2004 | 44.96 | 45.16 | 44.63 | 44.63 | 11,200 | -0.19(-0.42%) |
Apr 05, 2004 | 44.99 | 45.41 | 44.76 | 44.82 | 5,100 | -0.21(-0.47%) |
Apr 02, 2004 | 46.05 | 46.18 | 45.01 | 45.03 | 4,400 | +0.23(+0.51%) |
Apr 01, 2004 | 44.80 | 44.80 | 44.80 | 44.80 | 200 | -0.10(-0.22%) |
Mar 31, 2004 | 45.54 | 46.22 | 44.90 | 44.90 | 7,700 | -1.33(-2.88%) |
Mar 30, 2004 | 44.43 | 46.25 | 44.43 | 46.23 | 800 | -0.06(-0.13%) |
Mar 29, 2004 | 43.00 | 46.29 | 43.00 | 46.29 | 3,800 | +3.30(+7.68%) |
Mar 26, 2004 | 43.00 | 43.00 | 42.01 | 42.99 | 3,700 | +0.07(+0.16%) |
Mar 25, 2004 | 41.43 | 42.92 | 41.43 | 42.92 | 1,300 | +0.27(+0.63%) |
Mar 24, 2004 | 41.03 | 42.69 | 41.03 | 42.65 | 1,800 | +1.50(+3.65%) |
Mar 23, 2004 | 41.76 | 42.00 | 40.61 | 41.15 | 3,900 | +0.05(+0.12%) |
Mar 22, 2004 | 45.22 | 45.65 | 41.03 | 41.10 | 8,200 | -2.65(-6.06%) |
Mar 19, 2004 | 45.30 | 46.00 | 43.51 | 43.75 | 1,800 | -1.36(-3.01%) |
Mar 18, 2004 | 45.30 | 45.50 | 45.01 | 45.11 | 1,500 | -0.83(-1.81%) |
Mar 17, 2004 | 44.60 | 45.94 | 44.60 | 45.94 | 6,700 | +0.37(+0.81%) |
Mar 16, 2004 | 47.00 | 47.57 | 44.50 | 45.57 | 2,000 | +0.44(+0.97%) |
Mar 15, 2004 | 45.76 | 45.76 | 45.00 | 45.13 | 900 | -1.34(-2.88%) |
Mar 12, 2004 | 44.50 | 46.47 | 44.50 | 46.47 | 2,000 | +1.97(+4.43%) |
Mar 11, 2004 | 46.05 | 46.05 | 44.50 | 44.50 | 2,000 | -0.50(-1.11%) |
Mar 10, 2004 | 45.01 | 45.10 | 45.00 | 45.00 | 800 | -0.50(-1.10%) |
Mar 09, 2004 | 46.37 | 46.37 | 45.50 | 45.50 | 2,500 | -0.50(-1.09%) |
Mar 08, 2004 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | -1.25(-2.65%) |
Mar 05, 2004 | 46.50 | 47.25 | 46.00 | 47.25 | 600 | +0.32(+0.68%) |
Mar 04, 2004 | 46.93 | 46.93 | 46.93 | 46.93 | 100 | +0.00(+0.00%) |
Mar 03, 2004 | 45.63 | 47.00 | 45.63 | 46.93 | 2,300 | +1.28(+2.80%) |
Mar 02, 2004 | 47.92 | 48.00 | 45.65 | 45.65 | 1,200 | -2.10(-4.40%) |
Mar 01, 2004 | 47.00 | 47.75 | 46.99 | 47.75 | 4,500 | +1.00(+2.14%) |
Feb 27, 2004 | 46.75 | 46.75 | 46.75 | 46.75 | 300 | +0.50(+1.08%) |
Feb 26, 2004 | 46.08 | 46.25 | 46.08 | 46.25 | 200 | +1.50(+3.35%) |
Feb 25, 2004 | 43.40 | 45.30 | 43.40 | 44.75 | 800 | -0.75(-1.65%) |
Feb 24, 2004 | 44.50 | 45.52 | 44.50 | 45.50 | 1,700 | +0.50(+1.11%) |
Feb 23, 2004 | 48.40 | 48.40 | 45.00 | 45.00 | 800 | -0.25(-0.55%) |
Feb 20, 2004 | 44.50 | 46.84 | 44.50 | 45.25 | 1,900 | +0.46(+1.03%) |
Feb 19, 2004 | 46.25 | 46.25 | 44.02 | 44.79 | 1,100 | +0.44(+0.99%) |
Feb 18, 2004 | 44.06 | 44.35 | 44.04 | 44.35 | 4,300 | -0.65(-1.44%) |
Feb 17, 2004 | 43.59 | 45.59 | 43.59 | 45.00 | 1,400 | +0.08(+0.18%) |
Feb 13, 2004 | 45.27 | 45.27 | 43.60 | 44.92 | 1,500 | +0.42(+0.94%) |
Feb 12, 2004 | 44.75 | 45.98 | 44.50 | 44.50 | 1,200 | -1.00(-2.20%) |
Feb 11, 2004 | 45.98 | 45.98 | 45.50 | 45.50 | 300 | +0.26(+0.57%) |
Feb 10, 2004 | 45.02 | 45.56 | 44.50 | 45.24 | 2,000 | -0.48(-1.05%) |
Feb 09, 2004 | 45.98 | 46.00 | 45.60 | 45.72 | 2,800 | +0.74(+1.65%) |
Feb 06, 2004 | 44.97 | 44.98 | 44.50 | 44.98 | 1,600 | +0.96(+2.18%) |
Feb 05, 2004 | 45.41 | 45.41 | 43.69 | 44.02 | 2,200 | +0.02(+0.05%) |
Feb 04, 2004 | 45.30 | 45.30 | 44.00 | 44.00 | 1,600 | -0.90(-2.00%) |
Feb 03, 2004 | 45.15 | 45.15 | 44.90 | 44.90 | 400 | +0.00(+0.00%) |
Feb 02, 2004 | 44.62 | 45.75 | 44.62 | 44.90 | 3,100 | -0.51(-1.12%) |
Jan 30, 2004 | 45.00 | 46.16 | 45.00 | 45.41 | 2,300 | +0.00(+0.00%) |
Jan 29, 2004 | 45.25 | 46.87 | 45.00 | 45.41 | 1,300 | +0.33(+0.73%) |
Jan 28, 2004 | 45.25 | 45.25 | 45.08 | 45.08 | 200 | -1.42(-3.05%) |
Jan 27, 2004 | 46.00 | 47.50 | 46.00 | 46.50 | 2,700 | -0.56(-1.19%) |
Jan 26, 2004 | 46.54 | 47.06 | 46.54 | 47.06 | 1,100 | -0.24(-0.51%) |
Jan 23, 2004 | 47.50 | 47.50 | 46.94 | 47.30 | 800 | +0.75(+1.61%) |
Jan 22, 2004 | 45.23 | 47.50 | 45.23 | 46.55 | 1,300 | -0.45(-0.96%) |
Jan 21, 2004 | 46.52 | 47.00 | 46.11 | 47.00 | 2,000 | -0.80(-1.67%) |
Jan 20, 2004 | 47.80 | 47.80 | 47.80 | 47.80 | 1,400 | +0.45(+0.95%) |
Jan 16, 2004 | 47.50 | 47.50 | 46.10 | 47.35 | 1,900 | +0.05(+0.11%) |
Jan 15, 2004 | 46.50 | 47.67 | 45.58 | 47.30 | 2,000 | +1.64(+3.59%) |
Jan 14, 2004 | 46.99 | 47.00 | 45.66 | 45.66 | 11,228 | -0.74(-1.59%) |
Jan 13, 2004 | 46.59 | 46.59 | 46.00 | 46.40 | 977 | +0.96(+2.11%) |
Jan 12, 2004 | 47.10 | 47.10 | 45.41 | 45.44 | 2,415 | -1.41(-3.01%) |
Jan 09, 2004 | 46.81 | 47.70 | 46.77 | 46.85 | 800 | -0.59(-1.24%) |
Jan 08, 2004 | 46.03 | 47.68 | 45.75 | 47.44 | 1,300 | +0.64(+1.37%) |
Jan 07, 2004 | 46.80 | 46.80 | 45.75 | 46.80 | 3,174 | +0.29(+0.63%) |
Jan 06, 2004 | 45.23 | 46.51 | 45.23 | 46.51 | 8,200 | +1.28(+2.83%) |
Jan 05, 2004 | 45.94 | 46.07 | 45.23 | 45.23 | 5,600 | -2.02(-4.28%) |
Jan 02, 2004 | 46.20 | 47.67 | 46.20 | 47.25 | 44,500 | +0.25(+0.53%) |
Dec 31, 2003 | 47.08 | 47.08 | 47.00 | 47.00 | 3,100 | -0.25(-0.53%) |
Dec 30, 2003 | 46.98 | 47.50 | 46.98 | 47.25 | 3,100 | +0.49(+1.05%) |
Dec 29, 2003 | 45.70 | 46.77 | 45.70 | 46.76 | 4,131 | +1.26(+2.77%) |
Dec 26, 2003 | 44.83 | 45.50 | 44.83 | 45.50 | 1,100 | +0.50(+1.11%) |
Dec 24, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 740 | +0.00(+0.00%) |
Dec 23, 2003 | 45.41 | 45.41 | 45.00 | 45.00 | 712 | +0.00(+0.00%) |
Dec 22, 2003 | 43.99 | 45.00 | 43.99 | 45.00 | 2,420 | +0.08(+0.18%) |
Dec 19, 2003 | 45.10 | 45.37 | 43.78 | 44.92 | 5,040 | +0.82(+1.86%) |
Dec 18, 2003 | 42.45 | 44.33 | 42.05 | 44.10 | 2,200 | +0.40(+0.92%) |
Dec 17, 2003 | 44.10 | 44.10 | 43.50 | 43.70 | 1,025 | -0.30(-0.68%) |
Dec 16, 2003 | 43.78 | 44.01 | 43.35 | 44.00 | 3,000 | -0.54(-1.21%) |
Dec 15, 2003 | 44.60 | 46.06 | 43.54 | 44.54 | 6,299 | -0.05(-0.11%) |
Dec 12, 2003 | 43.58 | 44.59 | 43.58 | 44.59 | 3,427 | +1.54(+3.58%) |
Dec 11, 2003 | 41.64 | 43.63 | 41.64 | 43.05 | 1,800 | +1.55(+3.73%) |
Dec 10, 2003 | 42.12 | 42.25 | 41.50 | 41.50 | 578 | +0.24(+0.58%) |
Dec 09, 2003 | 42.50 | 42.50 | 41.26 | 41.26 | 1,112 | -1.41(-3.30%) |
Dec 08, 2003 | 41.92 | 42.76 | 41.16 | 42.67 | 1,400 | +0.51(+1.21%) |
Dec 05, 2003 | 41.11 | 42.60 | 41.24 | 42.16 | 1,600 | +1.05(+2.55%) |
Dec 04, 2003 | 43.00 | 43.00 | 41.11 | 41.11 | 5,359 | -0.89(-2.12%) |
Dec 03, 2003 | 42.06 | 42.77 | 42.00 | 42.00 | 3,774 | -0.74(-1.73%) |
Dec 02, 2003 | 42.75 | 42.78 | 42.72 | 42.74 | 3,103 | -0.01(-0.02%) |
Dec 01, 2003 | 42.75 | 42.75 | 42.75 | 42.75 | 2,200 | +0.00(+0.00%) |
Nov 28, 2003 | 42.35 | 42.75 | 42.35 | 42.75 | 200 | +0.03(+0.07%) |
Nov 26, 2003 | 42.75 | 42.75 | 42.35 | 42.72 | 730 | -0.03(-0.07%) |
Nov 25, 2003 | 42.48 | 42.75 | 42.26 | 42.75 | 3,000 | +0.25(+0.59%) |
Nov 24, 2003 | 42.35 | 42.50 | 41.90 | 42.50 | 3,400 | -0.14(-0.33%) |
Nov 21, 2003 | 41.03 | 42.75 | 41.00 | 42.64 | 1,200 | +2.14(+5.28%) |
Nov 20, 2003 | 40.50 | 41.96 | 40.50 | 40.50 | 870 | -0.56(-1.36%) |
Nov 19, 2003 | 40.25 | 41.61 | 40.12 | 41.06 | 2,600 | +0.56(+1.38%) |
Nov 18, 2003 | 40.92 | 41.25 | 40.50 | 40.50 | 2,800 | -1.39(-3.32%) |
Nov 17, 2003 | 42.18 | 42.20 | 41.58 | 41.89 | 2,400 | -0.86(-2.01%) |
Nov 14, 2003 | 43.49 | 43.50 | 42.48 | 42.75 | 2,721 | -0.22(-0.51%) |
Nov 13, 2003 | 43.25 | 43.37 | 42.75 | 42.97 | 1,540 | -0.27(-0.62%) |
Nov 12, 2003 | 42.50 | 43.76 | 42.25 | 43.24 | 2,765 | +0.49(+1.15%) |
Nov 11, 2003 | 43.06 | 43.06 | 42.75 | 42.75 | 800 | -0.25(-0.58%) |
Nov 10, 2003 | 42.90 | 43.27 | 42.90 | 43.00 | 2,891 | -0.28(-0.65%) |
Nov 07, 2003 | 42.80 | 43.28 | 42.41 | 43.28 | 2,800 | +0.93(+2.19%) |
Nov 06, 2003 | 42.41 | 42.41 | 42.21 | 42.35 | 456 | -0.44(-1.02%) |
Nov 05, 2003 | 41.00 | 42.79 | 41.00 | 42.79 | 1,675 | +0.57(+1.35%) |
Nov 04, 2003 | 41.75 | 42.22 | 41.00 | 42.22 | 1,100 | +0.57(+1.37%) |
Nov 03, 2003 | 41.72 | 41.75 | 40.75 | 41.65 | 3,684 | +0.65(+1.59%) |
Oct 31, 2003 | 41.25 | 41.62 | 40.78 | 41.00 | 3,000 | +0.50(+1.23%) |
Oct 30, 2003 | 41.75 | 40.50 | 40.50 | 40.50 | 3,200 | -1.25(-2.99%) |
Oct 29, 2003 | 41.50 | 42.03 | 41.39 | 41.75 | 5,900 | +0.25(+0.60%) |
Oct 28, 2003 | 41.48 | 41.50 | 41.09 | 41.50 | 1,200 | +0.09(+0.22%) |
Oct 27, 2003 | 41.47 | 41.50 | 41.02 | 41.41 | 500 | +0.47(+1.15%) |
Oct 24, 2003 | 40.81 | 41.03 | 40.76 | 40.94 | 19,300 | +0.14(+0.34%) |
Oct 23, 2003 | 40.53 | 41.30 | 40.26 | 40.80 | 2,100 | +0.05(+0.12%) |
Oct 22, 2003 | 41.40 | 41.46 | 40.75 | 40.75 | 1,900 | -0.80(-1.93%) |
Oct 21, 2003 | 41.16 | 41.55 | 41.00 | 41.55 | 1,800 | +0.95(+2.34%) |
Oct 20, 2003 | 40.58 | 41.08 | 40.15 | 40.60 | 3,300 | +0.10(+0.25%) |
Oct 17, 2003 | 40.19 | 40.50 | 40.19 | 40.50 | 2,600 | +0.63(+1.58%) |
Oct 16, 2003 | 40.00 | 39.87 | 39.87 | 39.87 | 600 | -0.13(-0.33%) |
Oct 15, 2003 | 39.84 | 40.10 | 39.75 | 40.00 | 5,700 | +0.00(+0.00%) |
Oct 14, 2003 | 40.25 | 40.25 | 39.87 | 40.00 | 16,600 | +0.00(+0.00%) |
Oct 13, 2003 | 39.98 | 40.75 | 39.98 | 40.00 | 2,675 | +0.00(+0.00%) |
Oct 10, 2003 | 40.10 | 40.10 | 39.74 | 40.00 | 4,500 | -0.05(-0.12%) |
Oct 09, 2003 | 39.77 | 40.50 | 39.75 | 40.05 | 3,200 | -0.19(-0.47%) |
Oct 08, 2003 | 40.50 | 40.50 | 40.15 | 40.24 | 2,700 | -0.26(-0.64%) |
Oct 07, 2003 | 40.07 | 40.59 | 40.07 | 40.50 | 1,900 | +0.30(+0.75%) |
Oct 06, 2003 | 40.93 | 40.93 | 40.20 | 40.20 | 1,200 | +0.12(+0.30%) |
Oct 03, 2003 | 40.50 | 40.50 | 39.33 | 40.08 | 800 | +0.10(+0.25%) |
Oct 02, 2003 | 40.41 | 40.41 | 39.98 | 39.98 | 600 | -1.00(-2.44%) |
Oct 01, 2003 | 39.42 | 41.00 | 39.25 | 40.98 | 1,100 | +1.73(+4.41%) |
Sep 30, 2003 | 39.30 | 40.20 | 39.24 | 39.25 | 2,000 | -0.55(-1.38%) |
Sep 29, 2003 | 39.98 | 40.95 | 39.51 | 39.80 | 4,200 | +0.09(+0.23%) |
Sep 26, 2003 | 40.00 | 40.00 | 39.71 | 39.71 | 2,000 | -0.41(-1.02%) |
Sep 25, 2003 | 40.00 | 40.50 | 40.00 | 40.12 | 3,000 | +0.05(+0.12%) |
Sep 24, 2003 | 40.17 | 40.26 | 40.05 | 40.07 | 1,300 | -0.49(-1.21%) |
Sep 23, 2003 | 40.41 | 40.82 | 40.41 | 40.56 | 3,578 | +0.07(+0.17%) |
Sep 22, 2003 | 39.81 | 40.71 | 39.81 | 40.49 | 7,400 | -0.01(-0.02%) |
Sep 19, 2003 | 40.57 | 41.00 | 40.50 | 40.50 | 2,100 | -0.50(-1.22%) |
Sep 18, 2003 | 41.00 | 41.01 | 40.91 | 41.00 | 2,545 | +0.59(+1.46%) |
Sep 17, 2003 | 39.90 | 40.70 | 39.60 | 40.41 | 10,800 | -0.77(-1.87%) |
Sep 16, 2003 | 40.07 | 41.18 | 40.07 | 41.18 | 2,400 | +0.72(+1.78%) |
Sep 15, 2003 | 40.21 | 41.03 | 39.96 | 40.46 | 2,800 | +0.24(+0.59%) |
Sep 12, 2003 | 40.41 | 40.53 | 40.22 | 40.22 | 900 | -0.25(-0.62%) |
Sep 11, 2003 | 40.65 | 40.80 | 40.16 | 40.47 | 1,900 | +0.77(+1.94%) |
Sep 10, 2003 | 40.27 | 40.80 | 39.70 | 39.70 | 1,800 | -0.60(-1.49%) |
Sep 09, 2003 | 40.79 | 40.79 | 40.03 | 40.30 | 6,000 | +0.05(+0.12%) |
Sep 08, 2003 | 39.98 | 40.25 | 39.92 | 40.25 | 3,800 | +0.48(+1.20%) |
Sep 05, 2003 | 39.50 | 39.98 | 38.71 | 39.77 | 2,000 | +0.26(+0.66%) |
Sep 04, 2003 | 39.05 | 39.75 | 39.05 | 39.51 | 1,200 | -0.49(-1.23%) |
Sep 03, 2003 | 39.00 | 40.00 | 38.61 | 40.00 | 8,100 | +1.00(+2.56%) |
Sep 02, 2003 | 39.00 | 40.18 | 38.81 | 39.00 | 4,300 | +0.19(+0.49%) |
Aug 29, 2003 | 38.83 | 39.00 | 38.81 | 38.81 | 900 | -0.19(-0.48%) |
Aug 28, 2003 | 39.00 | 39.01 | 38.84 | 39.00 | 1,200 | -0.12(-0.31%) |
Aug 27, 2003 | 39.25 | 39.25 | 38.53 | 39.12 | 1,000 | +0.12(+0.31%) |
Aug 26, 2003 | 39.02 | 39.02 | 38.73 | 39.00 | 2,200 | -0.03(-0.08%) |
Aug 25, 2003 | 39.09 | 39.62 | 39.02 | 39.03 | 600 | -0.70(-1.76%) |
Aug 22, 2003 | 40.20 | 40.23 | 39.28 | 39.73 | 5,600 | -0.27(-0.68%) |
Aug 21, 2003 | 40.19 | 40.20 | 39.90 | 40.00 | 6,200 | +0.00(+0.00%) |
Aug 20, 2003 | 39.70 | 40.20 | 39.70 | 40.00 | 3,800 | +0.00(+0.00%) |
Aug 19, 2003 | 39.99 | 40.00 | 39.39 | 40.00 | 1,800 | +0.55(+1.39%) |
Aug 18, 2003 | 39.70 | 40.20 | 39.15 | 39.45 | 3,100 | -0.30(-0.75%) |
Aug 15, 2003 | 40.20 | 40.20 | 39.15 | 39.75 | 1,700 | -0.44(-1.09%) |
Aug 14, 2003 | 40.19 | 40.19 | 39.96 | 40.19 | 400 | +0.00(+0.00%) |
Aug 13, 2003 | 40.52 | 41.24 | 39.93 | 40.19 | 1,700 | -1.31(-3.16%) |
Aug 12, 2003 | 40.19 | 41.50 | 40.19 | 41.50 | 900 | +1.50(+3.75%) |
Aug 11, 2003 | 39.49 | 40.50 | 39.10 | 40.00 | 6,100 | +0.70(+1.78%) |
Aug 08, 2003 | 40.25 | 40.25 | 39.14 | 39.30 | 700 | -0.15(-0.38%) |
Aug 07, 2003 | 40.68 | 40.68 | 39.43 | 39.45 | 2,300 | -1.48(-3.62%) |
Aug 06, 2003 | 40.02 | 40.97 | 40.00 | 40.93 | 6,300 | +0.68(+1.69%) |
Aug 05, 2003 | 40.50 | 41.25 | 40.00 | 40.25 | 1,500 | +0.02(+0.05%) |
Aug 04, 2003 | 42.00 | 42.00 | 39.50 | 40.23 | 7,700 | -1.60(-3.83%) |
Aug 01, 2003 | 41.58 | 41.85 | 41.55 | 41.83 | 1,500 | +0.05(+0.12%) |
Jul 31, 2003 | 41.54 | 41.80 | 41.50 | 41.78 | 8,600 | +0.23(+0.55%) |
Jul 30, 2003 | 41.75 | 41.76 | 41.01 | 41.55 | 2,800 | +0.00(+0.00%) |
Jul 29, 2003 | 41.44 | 41.55 | 40.75 | 41.55 | 3,100 | +0.55(+1.34%) |
Jul 28, 2003 | 41.45 | 41.46 | 41.00 | 41.00 | 2,600 | +0.58(+1.43%) |
Jul 25, 2003 | 41.05 | 41.42 | 40.42 | 40.42 | 3,000 | -0.28(-0.69%) |
Jul 24, 2003 | 40.27 | 41.10 | 40.27 | 40.70 | 6,700 | +0.07(+0.17%) |
Jul 23, 2003 | 40.51 | 40.74 | 40.27 | 40.63 | 4,200 | +0.13(+0.32%) |
Jul 22, 2003 | 40.64 | 40.64 | 40.23 | 40.50 | 3,000 | +1.45(+3.71%) |
Jul 21, 2003 | 40.26 | 40.26 | 39.03 | 39.05 | 3,200 | -0.45(-1.14%) |
Jul 18, 2003 | 39.79 | 40.30 | 39.10 | 39.50 | 12,400 | -0.22(-0.55%) |
Jul 17, 2003 | 39.89 | 39.90 | 38.95 | 39.72 | 4,500 | -0.31(-0.77%) |
Jul 16, 2003 | 39.32 | 40.04 | 39.00 | 40.03 | 2,600 | +1.04(+2.67%) |
Jul 15, 2003 | 39.50 | 40.10 | 38.88 | 38.99 | 3,500 | -0.47(-1.19%) |
Jul 14, 2003 | 41.00 | 41.50 | 38.91 | 39.46 | 7,200 | -0.39(-0.98%) |
Jul 11, 2003 | 39.98 | 40.55 | 39.84 | 39.85 | 1,100 | -0.13(-0.33%) |
Jul 10, 2003 | 40.75 | 40.79 | 38.93 | 39.98 | 4,000 | -0.40(-0.99%) |
Jul 09, 2003 | 40.25 | 40.69 | 38.91 | 40.38 | 10,000 | +0.13(+0.32%) |
Jul 08, 2003 | 38.94 | 40.25 | 38.94 | 40.25 | 4,900 | +1.13(+2.89%) |
Jul 07, 2003 | 39.23 | 39.55 | 38.86 | 39.12 | 2,900 | -0.57(-1.44%) |
Jul 03, 2003 | 39.67 | 39.69 | 39.61 | 39.69 | 700 | +0.21(+0.53%) |
Jul 02, 2003 | 38.32 | 39.68 | 38.32 | 39.48 | 6,990 | +1.16(+3.03%) |
Jul 01, 2003 | 39.11 | 39.30 | 37.88 | 38.32 | 16,500 | -1.33(-3.35%) |
Jun 30, 2003 | 38.88 | 40.76 | 38.88 | 39.65 | 100,900 | +0.78(+2.01%) |
Jun 27, 2003 | 40.92 | 40.92 | 37.90 | 38.87 | 18,200 | -2.54(-6.13%) |
Jun 26, 2003 | 40.34 | 41.41 | 39.70 | 41.41 | 7,500 | +0.03(+0.07%) |
Jun 25, 2003 | 39.90 | 41.38 | 39.72 | 41.38 | 10,400 | +1.63(+4.10%) |
Jun 24, 2003 | 39.56 | 40.90 | 39.56 | 39.75 | 15,600 | +0.45(+1.15%) |
Jun 23, 2003 | 39.14 | 40.21 | 38.93 | 39.30 | 9,300 | -0.52(-1.31%) |
Jun 20, 2003 | 39.35 | 39.82 | 38.99 | 39.82 | 6,300 | -0.51(-1.26%) |
Jun 19, 2003 | 39.60 | 40.55 | 38.75 | 40.33 | 9,100 | +0.27(+0.67%) |
Jun 18, 2003 | 39.51 | 40.54 | 39.51 | 40.06 | 2,900 | +0.28(+0.70%) |
Jun 17, 2003 | 39.52 | 40.55 | 39.51 | 39.78 | 9,000 | +0.23(+0.58%) |
Jun 16, 2003 | 39.42 | 41.06 | 39.42 | 39.55 | 15,600 | -1.02(-2.51%) |
Jun 13, 2003 | 40.85 | 41.05 | 39.55 | 40.57 | 7,600 | +0.20(+0.50%) |
Jun 12, 2003 | 39.87 | 40.84 | 39.02 | 40.37 | 11,800 | +0.50(+1.25%) |
Jun 11, 2003 | 40.99 | 41.00 | 39.87 | 39.87 | 3,100 | -1.03(-2.52%) |
Jun 10, 2003 | 41.05 | 41.05 | 39.99 | 40.90 | 10,800 | +1.30(+3.28%) |
Jun 09, 2003 | 39.50 | 41.42 | 39.60 | 39.60 | 1,500 | +0.10(+0.25%) |
Jun 06, 2003 | 39.55 | 40.17 | 39.50 | 39.50 | 3,200 | -0.20(-0.50%) |
Jun 05, 2003 | 41.10 | 41.10 | 39.50 | 39.70 | 4,100 | -1.99(-4.77%) |
Jun 04, 2003 | 42.05 | 42.08 | 38.25 | 41.69 | 17,000 | +0.16(+0.39%) |
Jun 03, 2003 | 39.87 | 42.05 | 39.87 | 41.53 | 10,000 | +1.53(+3.83%) |