Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 46.91 | 46.91 | 46.69 | 46.79 | 207,295 | +0.05(+0.12%) |
May 27, 2004 | 46.74 | 46.95 | 46.60 | 46.73 | 78,540 | +0.08(+0.17%) |
May 26, 2004 | 46.44 | 46.65 | 46.29 | 46.65 | 168,540 | +0.22(+0.47%) |
May 25, 2004 | 45.73 | 46.44 | 45.52 | 46.44 | 46,223 | +0.71(+1.55%) |
May 24, 2004 | 45.75 | 45.87 | 45.54 | 45.73 | 297,295 | +0.08(+0.17%) |
May 21, 2004 | 45.51 | 45.82 | 45.45 | 45.65 | 32,446 | +0.18(+0.39%) |
May 20, 2004 | 45.51 | 45.60 | 45.30 | 45.47 | 136,222 | +0.00(+0.00%) |
May 19, 2004 | 45.94 | 46.10 | 45.44 | 45.47 | 63,347 | -0.09(-0.19%) |
May 18, 2004 | 45.51 | 45.62 | 45.38 | 45.56 | 94,377 | +0.36(+0.79%) |
May 17, 2004 | 45.30 | 45.36 | 44.98 | 45.20 | 110,600 | -0.48(-1.05%) |
May 14, 2004 | 45.75 | 45.94 | 45.45 | 45.68 | 51,888 | -0.03(-0.07%) |
May 13, 2004 | 45.63 | 45.98 | 45.48 | 45.71 | 137,252 | +0.03(+0.07%) |
May 12, 2004 | 45.57 | 45.74 | 44.89 | 45.68 | 113,690 | -0.02(-0.05%) |
May 11, 2004 | 45.28 | 45.71 | 45.28 | 45.71 | 69,913 | +0.40(+0.87%) |
May 10, 2004 | 45.32 | 45.52 | 44.95 | 45.31 | 142,145 | -0.50(-1.10%) |
May 07, 2004 | 46.29 | 46.60 | 45.78 | 45.82 | 99,012 | -0.73(-1.57%) |
May 06, 2004 | 46.60 | 46.68 | 46.20 | 46.55 | 153,862 | -0.25(-0.53%) |
May 05, 2004 | 46.60 | 46.93 | 46.60 | 46.79 | 80,471 | +0.08(+0.17%) |
May 04, 2004 | 46.64 | 46.96 | 46.40 | 46.72 | 138,411 | +0.10(+0.22%) |
May 03, 2004 | 46.33 | 46.62 | 46.27 | 46.62 | 132,231 | +0.47(+1.03%) |
Apr 30, 2004 | 46.60 | 46.64 | 46.13 | 46.14 | 122,445 | -0.34(-0.74%) |
Apr 29, 2004 | 46.72 | 47.04 | 46.18 | 46.48 | 193,904 | -0.37(-0.78%) |
Apr 28, 2004 | 47.39 | 47.39 | 46.76 | 46.85 | 133,261 | -0.61(-1.29%) |
Apr 27, 2004 | 47.57 | 47.84 | 47.40 | 47.46 | 181,930 | +0.15(+0.31%) |
Apr 26, 2004 | 47.67 | 47.76 | 47.24 | 47.31 | 281,715 | -0.22(-0.46%) |
Apr 23, 2004 | 47.61 | 47.61 | 47.30 | 47.53 | 71,845 | -0.09(-0.20%) |
Apr 22, 2004 | 46.82 | 47.66 | 46.82 | 47.63 | 70,557 | +0.79(+1.69%) |
Apr 21, 2004 | 46.72 | 46.97 | 46.55 | 46.83 | 111,759 | +0.13(+0.28%) |
Apr 20, 2004 | 47.47 | 47.52 | 46.70 | 46.70 | 82,789 | -0.64(-1.36%) |
Apr 19, 2004 | 47.17 | 47.38 | 47.07 | 47.35 | 64,248 | +0.05(+0.10%) |
Apr 16, 2004 | 47.04 | 47.38 | 46.99 | 47.30 | 38,111 | +0.19(+0.41%) |
Apr 15, 2004 | 47.14 | 47.26 | 46.69 | 47.10 | 47,896 | +0.09(+0.20%) |
Apr 14, 2004 | 46.87 | 47.24 | 46.79 | 47.01 | 100,171 | -0.12(-0.26%) |
Apr 13, 2004 | 47.96 | 47.96 | 47.02 | 47.14 | 93,089 | -0.67(-1.40%) |
Apr 12, 2004 | 47.64 | 47.89 | 47.64 | 47.80 | 275,277 | +0.23(+0.47%) |
Apr 08, 2004 | 48.04 | 48.07 | 47.38 | 47.58 | 40,429 | -0.01(-0.02%) |
Apr 07, 2004 | 47.78 | 47.85 | 47.52 | 47.59 | 72,489 | -0.30(-0.63%) |
Apr 06, 2004 | 47.81 | 47.92 | 47.73 | 47.89 | 41,587 | -0.15(-0.31%) |
Apr 05, 2004 | 47.71 | 48.04 | 47.66 | 48.04 | 245,793 | +0.35(+0.73%) |
Apr 02, 2004 | 47.91 | 47.91 | 47.52 | 47.69 | 134,677 | +0.37(+0.77%) |
Apr 01, 2004 | 47.03 | 47.44 | 47.03 | 47.32 | 113,819 | +0.33(+0.71%) |
Mar 31, 2004 | 46.99 | 47.22 | 46.90 | 46.99 | 78,025 | -0.04(-0.08%) |
Mar 30, 2004 | 46.70 | 47.05 | 46.70 | 47.03 | 44,935 | +0.26(+0.56%) |
Mar 29, 2004 | 46.45 | 46.91 | 46.45 | 46.76 | 302,702 | +0.44(+0.94%) |
Mar 26, 2004 | 46.13 | 46.51 | 46.13 | 46.33 | 103,905 | -0.09(-0.20%) |
Mar 25, 2004 | 45.99 | 46.48 | 45.85 | 46.42 | 115,364 | +0.70(+1.53%) |
Mar 24, 2004 | 45.84 | 45.99 | 45.51 | 45.72 | 104,291 | -0.14(-0.30%) |
Mar 23, 2004 | 46.05 | 46.13 | 45.69 | 45.86 | 61,416 | +0.03(+0.07%) |
Mar 22, 2004 | 46.15 | 46.15 | 45.58 | 45.83 | 183,218 | -0.60(-1.29%) |
Mar 19, 2004 | 46.99 | 46.99 | 46.43 | 46.43 | 146,651 | -0.53(-1.12%) |
Mar 18, 2004 | 46.84 | 47.11 | 46.62 | 46.96 | 263,690 | -0.11(-0.23%) |
Mar 17, 2004 | 46.64 | 47.09 | 46.64 | 47.07 | 96,179 | +0.56(+1.20%) |
Mar 16, 2004 | 46.57 | 46.69 | 46.21 | 46.51 | 79,828 | +0.22(+0.47%) |
Mar 15, 2004 | 46.71 | 46.81 | 46.19 | 46.29 | 93,347 | -0.61(-1.29%) |
Mar 12, 2004 | 46.46 | 46.90 | 46.46 | 46.90 | 128,626 | +0.64(+1.38%) |
Mar 11, 2004 | 46.83 | 47.14 | 46.26 | 46.26 | 5,946,673 | -0.84(-1.78%) |
Mar 10, 2004 | 47.70 | 47.78 | 46.99 | 47.10 | 137,510 | -0.69(-1.45%) |
Mar 09, 2004 | 47.97 | 47.97 | 47.56 | 47.79 | 140,085 | -0.16(-0.34%) |
Mar 08, 2004 | 48.43 | 48.54 | 47.95 | 47.95 | 200,600 | -0.50(-1.03%) |
Mar 05, 2004 | 48.09 | 48.67 | 48.03 | 48.45 | 61,673 | +0.19(+0.40%) |
Mar 04, 2004 | 48.19 | 48.33 | 48.06 | 48.25 | 92,446 | +0.17(+0.36%) |
Mar 03, 2004 | 48.01 | 48.18 | 47.80 | 48.08 | 39,785 | +0.01(+0.02%) |
Mar 02, 2004 | 48.29 | 48.36 | 47.96 | 48.08 | 184,634 | -0.19(-0.40%) |
Mar 01, 2004 | 48.08 | 48.37 | 47.91 | 48.27 | 129,527 | +0.42(+0.88%) |
Feb 27, 2004 | 47.73 | 48.08 | 47.73 | 47.85 | 237,295 | +0.09(+0.18%) |
Feb 26, 2004 | 47.63 | 47.92 | 47.51 | 47.77 | 161,072 | +0.04(+0.08%) |
Feb 25, 2004 | 47.48 | 47.77 | 47.48 | 47.73 | 41,072 | +0.21(+0.44%) |
Feb 24, 2004 | 47.42 | 47.69 | 47.32 | 47.52 | 436,221 | -0.07(-0.15%) |
Feb 23, 2004 | 47.96 | 47.96 | 47.42 | 47.59 | 102,231 | -0.17(-0.36%) |
Feb 20, 2004 | 48.05 | 48.05 | 47.50 | 47.76 | 96,566 | -0.10(-0.21%) |
Feb 19, 2004 | 48.37 | 48.38 | 47.86 | 47.86 | 90,385 | -0.26(-0.53%) |
Feb 18, 2004 | 48.39 | 48.39 | 47.94 | 48.11 | 88,969 | -0.12(-0.26%) |
Feb 17, 2004 | 48.18 | 48.36 | 48.08 | 48.24 | 122,188 | +0.36(+0.75%) |
Feb 13, 2004 | 48.18 | 48.31 | 47.74 | 47.88 | 100,557 | -0.20(-0.42%) |
Feb 12, 2004 | 48.11 | 48.32 | 48.06 | 48.08 | 192,231 | -0.18(-0.37%) |
Feb 11, 2004 | 47.84 | 48.35 | 47.68 | 48.26 | 275,149 | +0.45(+0.94%) |
Feb 10, 2004 | 47.42 | 47.84 | 47.42 | 47.81 | 198,153 | +0.24(+0.51%) |
Feb 09, 2004 | 47.57 | 48.15 | 47.49 | 47.57 | 84,849 | +0.00(+0.00%) |
Feb 06, 2004 | 46.99 | 47.63 | 46.99 | 47.57 | 224,548 | +0.52(+1.11%) |
Feb 05, 2004 | 47.00 | 47.14 | 46.83 | 47.05 | 435,964 | +0.06(+0.13%) |
Feb 04, 2004 | 47.14 | 47.25 | 46.86 | 46.99 | 59,871 | -0.32(-0.67%) |
Feb 03, 2004 | 47.34 | 47.42 | 47.12 | 47.31 | 134,162 | -0.06(-0.13%) |
Feb 02, 2004 | 47.19 | 47.65 | 47.01 | 47.37 | 1,137,806 | +0.14(+0.30%) |
Jan 30, 2004 | 47.22 | 47.27 | 47.03 | 47.23 | 109,312 | +0.04(+0.08%) |
Jan 29, 2004 | 47.21 | 47.29 | 46.86 | 47.19 | 76,480 | +0.11(+0.23%) |
Jan 28, 2004 | 47.96 | 47.96 | 46.97 | 47.08 | 143,175 | -0.69(-1.45%) |
Jan 27, 2004 | 48.11 | 48.20 | 47.73 | 47.77 | 121,802 | -0.44(-0.90%) |
Jan 26, 2004 | 47.73 | 48.21 | 47.61 | 48.21 | 99,012 | +0.57(+1.19%) |
Jan 23, 2004 | 47.94 | 47.98 | 47.41 | 47.64 | 144,978 | -0.11(-0.23%) |
Jan 22, 2004 | 47.97 | 47.98 | 47.66 | 47.75 | 166,737 | -0.12(-0.24%) |
Jan 21, 2004 | 47.55 | 47.93 | 47.35 | 47.87 | 85,235 | +0.31(+0.65%) |
Jan 20, 2004 | 47.49 | 47.68 | 47.34 | 47.56 | 673,388 | +0.03(+0.07%) |
Jan 16, 2004 | 47.34 | 47.52 | 47.24 | 47.52 | 170,600 | +0.37(+0.79%) |
Jan 15, 2004 | 47.28 | 47.51 | 46.90 | 47.15 | 109,184 | -0.07(-0.15%) |
Jan 14, 2004 | 46.87 | 47.22 | 46.86 | 47.22 | 173,304 | +0.47(+1.00%) |
Jan 13, 2004 | 47.00 | 47.10 | 46.50 | 46.76 | 117,810 | -0.31(-0.66%) |
Jan 12, 2004 | 46.80 | 47.07 | 46.71 | 47.07 | 94,506 | +0.37(+0.80%) |
Jan 09, 2004 | 46.91 | 47.15 | 46.69 | 46.69 | 129,913 | -0.40(-0.84%) |
Jan 08, 2004 | 47.00 | 47.10 | 46.84 | 47.09 | 71,973 | +0.14(+0.30%) |
Jan 07, 2004 | 46.78 | 46.95 | 46.64 | 46.95 | 91,673 | +0.23(+0.48%) |
Jan 06, 2004 | 46.67 | 46.86 | 46.60 | 46.72 | 218,625 | -0.01(-0.02%) |
Jan 05, 2004 | 46.51 | 46.73 | 46.37 | 46.73 | 187,595 | +0.45(+0.97%) |
Jan 02, 2004 | 46.54 | 46.59 | 46.08 | 46.28 | 768,666 | +0.00(+0.00%) |
Dec 31, 2003 | 46.41 | 46.41 | 46.15 | 46.28 | 192,488 | +0.02(+0.05%) |
Dec 30, 2003 | 46.20 | 46.26 | 46.10 | 46.26 | 197,381 | +0.00(+0.00%) |
Dec 29, 2003 | 45.88 | 46.27 | 45.75 | 46.26 | 246,694 | +0.57(+1.26%) |
Dec 26, 2003 | 45.67 | 45.81 | 45.62 | 45.68 | 82,274 | +0.09(+0.19%) |
Dec 24, 2003 | 45.63 | 45.70 | 45.47 | 45.60 | 283,389 | -0.03(-0.07%) |
Dec 23, 2003 | 45.50 | 45.68 | 45.43 | 45.63 | 203,561 | +0.14(+0.31%) |
Dec 22, 2003 | 45.44 | 45.49 | 45.24 | 45.49 | 102,746 | +0.13(+0.29%) |
Dec 19, 2003 | 45.39 | 45.44 | 45.20 | 45.36 | 116,265 | -0.02(-0.03%) |
Dec 18, 2003 | 44.92 | 45.26 | 44.92 | 45.37 | 171,372 | +0.54(+1.20%) |
Dec 17, 2003 | 44.77 | 44.84 | 44.63 | 44.84 | 284,033 | +0.09(+0.21%) |
Dec 16, 2003 | 44.63 | 44.82 | 44.46 | 44.74 | 452,444 | +0.00(+0.00%) |
Dec 15, 2003 | 45.09 | 45.16 | 44.70 | 44.74 | 588,152 | -0.05(-0.12%) |
Dec 12, 2003 | 44.81 | 44.81 | 44.53 | 44.80 | 470,212 | -0.15(-0.33%) |
Dec 11, 2003 | 44.38 | 45.00 | 44.38 | 44.95 | 258,411 | +0.58(+1.31%) |
Dec 10, 2003 | 44.39 | 44.50 | 44.15 | 44.36 | 226,737 | -0.08(-0.17%) |
Dec 09, 2003 | 44.96 | 44.99 | 44.43 | 44.44 | 147,553 | -0.42(-0.93%) |
Dec 08, 2003 | 44.64 | 44.86 | 44.53 | 44.86 | 80,085 | +0.25(+0.56%) |
Dec 05, 2003 | 44.74 | 44.80 | 44.50 | 44.61 | 302,058 | -0.29(-0.64%) |
Dec 04, 2003 | 44.85 | 44.88 | 44.61 | 44.90 | 122,445 | +0.09(+0.19%) |
Dec 03, 2003 | 45.05 | 45.05 | 44.98 | 44.81 | 535,491 | -0.05(-0.10%) |
Dec 02, 2003 | 44.78 | 45.03 | 44.78 | 44.86 | 165,321 | -0.03(-0.07%) |
Dec 01, 2003 | 44.74 | 44.89 | 44.58 | 44.89 | 133,905 | +0.40(+0.91%) |
Nov 28, 2003 | 44.46 | 44.53 | 44.30 | 44.49 | 63,218 | +0.05(+0.10%) |
Nov 26, 2003 | 44.32 | 44.43 | 44.08 | 44.44 | 85,750 | +0.13(+0.30%) |
Nov 25, 2003 | 44.11 | 44.41 | 44.11 | 44.31 | 119,742 | +0.19(+0.44%) |
Nov 24, 2003 | 43.62 | 44.11 | 43.62 | 44.11 | 478,710 | +0.70(+1.61%) |
Nov 21, 2003 | 43.49 | 43.51 | 43.35 | 43.42 | 79,441 | +0.08(+0.18%) |
Nov 20, 2003 | 43.57 | 43.85 | 43.45 | 43.34 | 59,484 | -0.33(-0.76%) |
Nov 19, 2003 | 43.49 | 43.74 | 43.46 | 43.67 | 130,943 | +0.37(+0.84%) |
Nov 18, 2003 | 43.84 | 43.92 | 43.31 | 43.31 | 63,862 | -0.46(-1.05%) |
Nov 17, 2003 | 43.66 | 43.77 | 43.42 | 43.77 | 85,493 | -0.25(-0.56%) |
Nov 14, 2003 | 44.46 | 44.53 | 43.99 | 44.01 | 197,638 | -0.40(-0.89%) |
Nov 13, 2003 | 44.22 | 44.36 | 44.22 | 44.41 | 80,600 | +0.06(+0.14%) |
Nov 12, 2003 | 43.88 | 44.35 | 43.86 | 44.35 | 91,287 | +0.51(+1.17%) |
Nov 11, 2003 | 43.88 | 43.89 | 43.65 | 43.84 | 76,480 | -0.01(-0.02%) |
Nov 10, 2003 | 44.04 | 44.04 | 43.84 | 43.84 | 72,102 | -0.25(-0.56%) |
Nov 07, 2003 | 44.32 | 44.43 | 44.09 | 44.09 | 128,239 | -0.23(-0.53%) |
Nov 06, 2003 | 44.05 | 44.32 | 43.83 | 44.32 | 117,424 | +0.28(+0.63%) |
Nov 05, 2003 | 44.10 | 44.04 | 43.74 | 44.04 | 226,866 | +0.02(+0.04%) |
Nov 04, 2003 | 44.10 | 44.21 | 44.03 | 44.03 | 325,897 | -0.30(-0.68%) |
Nov 03, 2003 | 43.92 | 44.36 | 44.22 | 44.33 | 204,112 | +0.40(+0.90%) |
Oct 31, 2003 | 44.02 | 44.02 | 44.02 | 43.94 | 76,609 | +0.04(+0.09%) |
Oct 30, 2003 | 44.07 | 44.07 | 43.79 | 43.90 | 105,192 | +0.08(+0.18%) |
Oct 29, 2003 | 43.65 | 43.82 | 43.55 | 43.82 | 708,538 | +0.19(+0.43%) |
Oct 28, 2003 | 43.31 | 43.39 | 43.21 | 43.63 | 54,720 | +0.64(+1.48%) |
Oct 27, 2003 | 43.22 | 43.30 | 43.00 | 43.00 | 76,609 | +0.06(+0.14%) |
Oct 24, 2003 | 42.83 | 42.93 | 42.48 | 42.93 | 102,875 | -0.15(-0.34%) |
Oct 23, 2003 | 42.72 | 43.15 | 42.72 | 43.08 | 36,952 | +0.05(+0.13%) |
Oct 22, 2003 | 43.26 | 43.28 | 42.87 | 43.03 | 160,042 | -0.47(-1.07%) |
Oct 21, 2003 | 43.62 | 43.70 | 43.49 | 43.49 | 85,879 | +0.04(+0.09%) |
Oct 20, 2003 | 43.44 | 43.49 | 43.28 | 43.45 | 200,471 | +0.09(+0.20%) |
Oct 17, 2003 | 43.63 | 43.73 | 43.24 | 43.37 | 79,828 | -0.46(-1.05%) |
Oct 16, 2003 | 43.67 | 43.80 | 43.59 | 43.83 | 30,386 | +0.16(+0.36%) |
Oct 15, 2003 | 44.08 | 44.08 | 43.56 | 43.67 | 94,248 | -0.14(-0.32%) |
Oct 14, 2003 | 43.44 | 43.81 | 43.44 | 43.81 | 116,008 | +0.20(+0.46%) |
Oct 13, 2003 | 43.61 | 43.68 | 43.49 | 43.61 | 77,510 | +0.19(+0.45%) |
Oct 10, 2003 | 43.28 | 43.42 | 43.18 | 43.42 | 56,008 | +0.19(+0.43%) |
Oct 09, 2003 | 43.51 | 43.70 | 43.23 | 43.23 | 48,025 | +0.11(+0.25%) |
Oct 08, 2003 | 43.36 | 43.36 | 42.97 | 43.12 | 148,969 | -0.18(-0.41%) |
Oct 07, 2003 | 42.86 | 43.30 | 42.80 | 43.30 | 123,990 | +0.22(+0.50%) |
Oct 06, 2003 | 42.99 | 43.13 | 42.99 | 43.08 | 104,420 | +0.02(+0.05%) |
Oct 03, 2003 | 43.20 | 43.20 | 43.07 | 43.06 | 42,489 | +0.50(+1.19%) |
Oct 02, 2003 | 42.41 | 42.55 | 42.32 | 42.55 | 125,407 | +0.18(+0.42%) |
Oct 01, 2003 | 41.87 | 42.38 | 41.81 | 42.38 | 393,088 | +0.83(+2.00%) |
Sep 30, 2003 | 41.65 | 41.69 | 41.36 | 41.54 | 121,158 | -0.33(-0.80%) |
Sep 29, 2003 | 41.63 | 41.90 | 41.44 | 41.88 | 239,612 | +0.38(+0.92%) |
Sep 26, 2003 | 41.66 | 41.69 | 41.47 | 41.50 | 71,716 | -0.23(-0.54%) |
Sep 25, 2003 | 42.08 | 42.24 | 41.72 | 41.72 | 215,406 | -0.33(-0.79%) |
Sep 24, 2003 | 42.91 | 42.91 | 42.06 | 42.06 | 459,139 | -0.76(-1.78%) |
Sep 23, 2003 | 42.65 | 42.71 | 42.55 | 42.82 | 74,162 | +0.23(+0.53%) |
Sep 22, 2003 | 42.72 | 42.72 | 42.45 | 42.59 | 88,454 | -0.52(-1.21%) |
Sep 19, 2003 | 43.14 | 43.18 | 42.97 | 43.11 | 78,154 | -0.17(-0.39%) |
Sep 18, 2003 | 42.74 | 43.28 | 42.79 | 43.28 | 120,772 | +0.54(+1.27%) |
Sep 17, 2003 | 42.86 | 42.90 | 42.64 | 42.74 | 59,999 | -0.09(-0.22%) |
Sep 16, 2003 | 42.31 | 42.83 | 42.41 | 42.83 | 88,840 | +0.61(+1.43%) |
Sep 15, 2003 | 42.34 | 42.45 | 42.20 | 42.23 | 34,763 | -0.19(-0.44%) |
Sep 12, 2003 | 42.25 | 42.45 | 41.99 | 42.41 | 94,377 | -0.03(-0.07%) |
Sep 11, 2003 | 42.31 | 42.65 | 42.31 | 42.45 | 51,501 | +0.30(+0.70%) |
Sep 10, 2003 | 42.68 | 42.70 | 42.11 | 42.15 | 78,669 | -0.64(-1.51%) |
Sep 09, 2003 | 43.01 | 43.01 | 42.69 | 42.79 | 52,016 | -0.30(-0.68%) |
Sep 08, 2003 | 42.72 | 43.11 | 42.72 | 43.09 | 65,021 | +0.45(+1.06%) |
Sep 05, 2003 | 42.69 | 42.98 | 42.55 | 42.64 | 109,956 | -0.22(-0.51%) |
Sep 04, 2003 | 42.87 | 42.98 | 42.69 | 42.86 | 64,892 | +0.10(+0.24%) |
Sep 03, 2003 | 42.56 | 42.94 | 42.56 | 42.76 | 85,106 | +0.05(+0.13%) |
Sep 02, 2003 | 42.33 | 42.70 | 42.01 | 42.70 | 454,762 | +0.67(+1.59%) |
Aug 29, 2003 | 41.78 | 42.13 | 41.70 | 42.03 | 514,375 | +0.17(+0.41%) |
Aug 28, 2003 | 41.72 | 41.92 | 41.40 | 41.86 | 65,149 | +0.31(+0.75%) |
Aug 27, 2003 | 41.40 | 41.62 | 41.37 | 41.55 | 515,534 | -0.04(-0.09%) |
Aug 26, 2003 | 41.21 | 41.59 | 40.97 | 41.59 | 83,819 | +0.19(+0.45%) |
Aug 25, 2003 | 41.47 | 41.47 | 41.22 | 41.40 | 59,356 | -0.02(-0.06%) |
Aug 22, 2003 | 42.25 | 42.25 | 41.40 | 41.43 | 174,334 | -0.41(-0.98%) |
Aug 21, 2003 | 41.76 | 41.99 | 41.70 | 41.84 | 100,428 | +0.19(+0.47%) |
Aug 20, 2003 | 41.57 | 41.81 | 41.51 | 41.65 | 93,347 | -0.06(-0.15%) |
Aug 19, 2003 | 41.67 | 41.77 | 41.41 | 41.71 | 407,766 | +0.14(+0.34%) |
Aug 18, 2003 | 41.32 | 41.67 | 41.32 | 41.57 | 319,183 | +0.40(+0.96%) |
Aug 15, 2003 | 41.23 | 41.29 | 41.11 | 41.17 | 28,583 | +0.01(+0.02%) |
Aug 14, 2003 | 41.12 | 41.33 | 40.82 | 41.16 | 122,188 | +0.35(+0.86%) |
Aug 13, 2003 | 41.33 | 41.33 | 40.80 | 40.81 | 96,566 | -0.42(-1.02%) |
Aug 12, 2003 | 40.93 | 41.23 | 40.78 | 41.23 | 53,562 | +0.47(+1.16%) |
Aug 11, 2003 | 40.74 | 40.97 | 40.49 | 40.76 | 212,445 | +0.09(+0.23%) |
Aug 08, 2003 | 40.73 | 40.78 | 40.50 | 40.67 | 75,064 | +0.18(+0.44%) |
Aug 07, 2003 | 40.12 | 40.56 | 40.12 | 40.49 | 77,124 | +0.22(+0.54%) |
Aug 06, 2003 | 40.15 | 40.55 | 39.94 | 40.27 | 259,441 | +0.12(+0.29%) |
Aug 05, 2003 | 40.83 | 40.84 | 40.12 | 40.15 | 114,463 | -0.69(-1.69%) |
Aug 04, 2003 | 40.73 | 41.02 | 40.29 | 40.85 | 252,874 | -0.03(-0.08%) |
Aug 01, 2003 | 41.20 | 41.20 | 40.78 | 40.88 | 91,802 | -0.40(-0.98%) |
Jul 31, 2003 | 41.51 | 41.80 | 41.21 | 41.28 | 413,560 | +0.20(+0.49%) |
Jul 30, 2003 | 41.36 | 41.38 | 41.02 | 41.08 | 102,746 | +0.01(+0.02%) |
Jul 29, 2003 | 41.36 | 41.54 | 40.88 | 41.07 | 1,587,290 | -0.40(-0.97%) |
Jul 28, 2003 | 41.59 | 41.59 | 41.32 | 41.47 | 69,141 | +0.00(+0.00%) |
Jul 25, 2003 | 40.99 | 41.49 | 40.65 | 41.47 | 302,316 | +0.70(+1.71%) |
Jul 24, 2003 | 41.30 | 41.52 | 40.78 | 40.78 | 757,980 | -0.31(-0.76%) |
Jul 23, 2003 | 41.20 | 41.20 | 40.74 | 41.09 | 89,613 | +0.11(+0.27%) |
Jul 22, 2003 | 41.01 | 41.23 | 40.54 | 40.98 | 831,885 | +0.23(+0.57%) |
Jul 21, 2003 | 41.22 | 41.22 | 40.55 | 40.74 | 91,673 | -0.46(-1.11%) |
Jul 18, 2003 | 40.98 | 41.36 | 40.85 | 41.20 | 84,334 | +0.42(+1.03%) |
Jul 17, 2003 | 41.01 | 41.30 | 40.67 | 40.78 | 286,093 | -0.61(-1.48%) |
Jul 16, 2003 | 41.71 | 41.75 | 41.21 | 41.40 | 122,188 | -0.29(-0.69%) |
Jul 15, 2003 | 42.02 | 42.02 | 41.49 | 41.68 | 94,634 | -0.01(-0.02%) |
Jul 14, 2003 | 42.03 | 42.26 | 41.69 | 41.69 | 295,492 | +0.16(+0.39%) |
Jul 11, 2003 | 41.28 | 41.66 | 41.26 | 41.53 | 165,192 | +0.45(+1.10%) |
Jul 10, 2003 | 41.33 | 41.43 | 40.94 | 41.08 | 36,823 | -0.57(-1.36%) |
Jul 09, 2003 | 41.88 | 42.04 | 41.51 | 41.65 | 222,745 | -0.32(-0.76%) |
Jul 08, 2003 | 41.68 | 42.00 | 41.49 | 41.96 | 107,124 | +0.19(+0.45%) |
Jul 07, 2003 | 41.38 | 41.80 | 41.36 | 41.78 | 74,291 | +0.77(+1.87%) |
Jul 03, 2003 | 41.12 | 41.33 | 40.77 | 41.01 | 149,098 | -0.31(-0.75%) |
Jul 02, 2003 | 40.93 | 41.32 | 40.85 | 41.32 | 181,544 | +0.47(+1.14%) |
Jul 01, 2003 | 40.35 | 40.87 | 40.01 | 40.85 | 144,205 | +0.40(+0.98%) |
Jun 30, 2003 | 40.78 | 40.81 | 40.37 | 40.46 | 703,130 | -0.12(-0.31%) |
Jun 27, 2003 | 40.88 | 41.05 | 40.50 | 40.58 | 345,578 | -0.25(-0.61%) |
Jun 26, 2003 | 40.36 | 40.92 | 40.36 | 40.83 | 370,814 | +0.52(+1.29%) |
Jun 25, 2003 | 40.78 | 41.08 | 40.31 | 40.31 | 433,517 | -0.45(-1.11%) |
Jun 24, 2003 | 40.71 | 40.91 | 40.53 | 40.76 | 268,840 | +0.11(+0.27%) |
Jun 23, 2003 | 41.09 | 41.09 | 40.46 | 40.65 | 465,062 | -0.64(-1.54%) |
Jun 20, 2003 | 41.55 | 41.55 | 41.16 | 41.29 | 13,906,558 | +0.03(+0.08%) |
Jun 19, 2003 | 41.90 | 41.93 | 41.13 | 41.26 | 290,986 | -0.54(-1.30%) |
Jun 18, 2003 | 41.82 | 42.10 | 41.63 | 41.80 | 256,350 | -0.15(-0.35%) |
Jun 17, 2003 | 42.20 | 42.20 | 41.69 | 41.95 | 217,467 | +0.09(+0.20%) |
Jun 16, 2003 | 41.12 | 41.86 | 41.12 | 41.86 | 144,720 | +0.80(+1.95%) |
Jun 13, 2003 | 41.55 | 41.55 | 40.81 | 41.06 | 190,042 | -0.52(-1.25%) |
Jun 12, 2003 | 41.72 | 41.75 | 41.26 | 41.58 | 901,155 | +0.16(+0.39%) |
Jun 11, 2003 | 40.97 | 41.47 | 40.91 | 41.42 | 232,402 | +0.39(+0.95%) |
Jun 10, 2003 | 40.84 | 41.03 | 40.62 | 41.03 | 137,252 | +0.48(+1.19%) |
Jun 09, 2003 | 40.95 | 41.00 | 40.42 | 40.55 | 170,728 | -0.57(-1.40%) |
Jun 06, 2003 | 41.61 | 41.97 | 41.09 | 41.12 | 340,685 | -0.10(-0.24%) |
Jun 05, 2003 | 41.01 | 41.23 | 40.65 | 41.23 | 90,385 | +0.22(+0.53%) |
Jun 04, 2003 | 40.46 | 41.09 | 40.43 | 41.01 | 66,180 | +0.62(+1.54%) |
Jun 03, 2003 | 40.18 | 40.50 | 40.04 | 40.39 | 173,304 | +0.16(+0.41%) |