Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 50.61 | 51.71 | 50.59 | 51.42 | 2,571,568 | +0.82(+1.61%) |
Jun 29, 2004 | 50.83 | 50.95 | 50.47 | 50.61 | 1,336,579 | -0.22(-0.43%) |
Jun 28, 2004 | 50.86 | 51.39 | 50.71 | 50.83 | 2,431,881 | +0.02(+0.03%) |
Jun 25, 2004 | 50.27 | 50.85 | 50.27 | 50.81 | 2,276,823 | +0.52(+1.04%) |
Jun 24, 2004 | 50.50 | 50.63 | 50.22 | 50.29 | 2,450,061 | -0.20(-0.40%) |
Jun 23, 2004 | 50.50 | 50.50 | 49.90 | 50.49 | 2,028,328 | +0.04(+0.09%) |
Jun 22, 2004 | 50.42 | 50.83 | 50.09 | 50.44 | 1,810,711 | +0.02(+0.04%) |
Jun 21, 2004 | 50.57 | 50.85 | 50.36 | 50.42 | 1,824,479 | -0.15(-0.30%) |
Jun 18, 2004 | 50.17 | 50.71 | 50.02 | 50.57 | 2,348,070 | +0.40(+0.81%) |
Jun 17, 2004 | 49.51 | 50.22 | 49.43 | 50.17 | 1,733,984 | +0.66(+1.33%) |
Jun 16, 2004 | 49.34 | 49.61 | 49.29 | 49.51 | 1,238,731 | +0.16(+0.33%) |
Jun 15, 2004 | 49.19 | 49.67 | 49.14 | 49.34 | 1,862,843 | +0.49(+1.01%) |
Jun 14, 2004 | 49.59 | 50.02 | 48.56 | 48.85 | 1,768,203 | -0.74(-1.49%) |
Jun 10, 2004 | 49.05 | 49.59 | 49.05 | 49.59 | 1,503,935 | +0.52(+1.07%) |
Jun 09, 2004 | 49.88 | 49.99 | 49.02 | 49.07 | 1,798,948 | -0.80(-1.61%) |
Jun 08, 2004 | 50.09 | 50.27 | 49.76 | 49.87 | 1,429,480 | -0.29(-0.58%) |
Jun 07, 2004 | 49.45 | 50.30 | 49.45 | 50.16 | 1,534,145 | +1.04(+2.12%) |
Jun 04, 2004 | 49.37 | 49.63 | 49.12 | 49.12 | 1,093,832 | -0.07(-0.14%) |
Jun 03, 2004 | 49.08 | 49.35 | 49.03 | 49.19 | 1,443,115 | -0.44(-0.89%) |
Jun 02, 2004 | 49.58 | 49.77 | 49.26 | 49.63 | 1,455,680 | +0.44(+0.90%) |
Jun 01, 2004 | 49.30 | 49.51 | 49.02 | 49.19 | 1,806,834 | -0.28(-0.56%) |
May 28, 2004 | 49.34 | 49.52 | 49.28 | 49.46 | 1,268,807 | -0.02(-0.05%) |
May 27, 2004 | 49.45 | 49.91 | 49.02 | 49.49 | 2,488,558 | -0.21(-0.42%) |
May 26, 2004 | 50.20 | 50.42 | 49.49 | 49.70 | 3,036,744 | -0.49(-0.98%) |
May 25, 2004 | 48.59 | 50.27 | 48.50 | 50.19 | 2,991,429 | +1.41(+2.90%) |
May 24, 2004 | 48.70 | 49.06 | 48.33 | 48.78 | 1,676,772 | +0.19(+0.39%) |
May 21, 2004 | 48.49 | 49.19 | 48.33 | 48.59 | 1,492,841 | +0.11(+0.23%) |
May 20, 2004 | 48.19 | 48.52 | 47.99 | 48.48 | 1,416,782 | +0.28(+0.59%) |
May 19, 2004 | 48.33 | 49.11 | 47.93 | 48.19 | 2,661,395 | +0.21(+0.44%) |
May 18, 2004 | 47.50 | 48.39 | 47.48 | 47.98 | 2,372,665 | +0.70(+1.49%) |
May 17, 2004 | 47.13 | 47.89 | 46.48 | 47.28 | 2,485,751 | +0.15(+0.32%) |
May 14, 2004 | 47.46 | 47.74 | 46.98 | 47.13 | 2,020,708 | -0.32(-0.68%) |
May 13, 2004 | 47.95 | 48.46 | 47.24 | 47.45 | 2,580,524 | -0.50(-1.05%) |
May 12, 2004 | 47.53 | 47.95 | 46.66 | 47.95 | 2,116,818 | +0.43(+0.90%) |
May 11, 2004 | 46.85 | 47.56 | 46.84 | 47.53 | 2,143,285 | +0.85(+1.81%) |
May 10, 2004 | 47.06 | 47.33 | 46.32 | 46.68 | 2,620,492 | -0.82(-1.73%) |
May 07, 2004 | 47.84 | 48.57 | 47.23 | 47.50 | 2,483,479 | -0.86(-1.78%) |
May 06, 2004 | 48.13 | 48.58 | 47.67 | 48.36 | 2,812,577 | +0.22(+0.47%) |
May 05, 2004 | 47.00 | 48.22 | 46.98 | 48.14 | 4,829,410 | +2.05(+4.45%) |
May 04, 2004 | 46.72 | 46.72 | 45.84 | 46.09 | 2,101,045 | -0.31(-0.68%) |
May 03, 2004 | 45.90 | 46.59 | 45.71 | 46.40 | 2,068,696 | +0.71(+1.56%) |
Apr 30, 2004 | 46.23 | 46.31 | 45.68 | 45.69 | 1,527,328 | -0.31(-0.67%) |
Apr 29, 2004 | 46.22 | 46.94 | 45.87 | 46.00 | 1,752,029 | -0.21(-0.45%) |
Apr 28, 2004 | 47.12 | 47.12 | 45.93 | 46.21 | 1,916,846 | -0.91(-1.94%) |
Apr 27, 2004 | 47.45 | 47.95 | 47.07 | 47.12 | 2,100,109 | -0.16(-0.33%) |
Apr 26, 2004 | 47.69 | 47.90 | 47.17 | 47.28 | 1,063,756 | -0.40(-0.85%) |
Apr 23, 2004 | 48.18 | 48.18 | 47.65 | 47.68 | 1,362,778 | -0.25(-0.52%) |
Apr 22, 2004 | 47.28 | 48.40 | 47.00 | 47.93 | 2,318,261 | +0.31(+0.66%) |
Apr 21, 2004 | 47.03 | 47.74 | 46.49 | 47.62 | 2,899,865 | +0.85(+1.81%) |
Apr 20, 2004 | 48.44 | 48.56 | 46.57 | 46.77 | 2,162,935 | -1.50(-3.10%) |
Apr 19, 2004 | 48.25 | 48.39 | 47.81 | 48.27 | 1,223,894 | +0.04(+0.09%) |
Apr 16, 2004 | 47.84 | 48.25 | 47.57 | 48.22 | 1,688,268 | +0.62(+1.30%) |
Apr 15, 2004 | 48.59 | 48.74 | 47.33 | 47.60 | 2,428,005 | -0.88(-1.81%) |
Apr 14, 2004 | 49.34 | 49.43 | 48.33 | 48.48 | 1,919,386 | -0.88(-1.79%) |
Apr 13, 2004 | 50.53 | 50.65 | 49.34 | 49.36 | 3,102,109 | -1.10(-2.18%) |
Apr 12, 2004 | 50.12 | 50.53 | 50.12 | 50.46 | 1,192,214 | +0.56(+1.12%) |
Apr 08, 2004 | 49.82 | 50.49 | 49.71 | 49.90 | 1,605,793 | +0.64(+1.29%) |
Apr 07, 2004 | 49.60 | 49.68 | 49.05 | 49.26 | 1,447,526 | -0.37(-0.75%) |
Apr 06, 2004 | 49.71 | 49.80 | 49.55 | 49.64 | 1,210,527 | -0.19(-0.38%) |
Apr 05, 2004 | 49.05 | 50.08 | 49.05 | 49.82 | 2,474,255 | +0.67(+1.35%) |
Apr 02, 2004 | 49.04 | 49.27 | 48.45 | 49.16 | 1,879,284 | +0.72(+1.48%) |
Apr 01, 2004 | 47.88 | 48.62 | 47.84 | 48.44 | 1,292,467 | +0.79(+1.65%) |
Mar 31, 2004 | 47.58 | 47.86 | 47.38 | 47.65 | 1,616,085 | +0.14(+0.30%) |
Mar 30, 2004 | 47.70 | 47.70 | 47.44 | 47.51 | 1,411,435 | -0.19(-0.39%) |
Mar 29, 2004 | 47.06 | 47.82 | 46.97 | 47.70 | 1,127,918 | +0.79(+1.69%) |
Mar 26, 2004 | 46.74 | 47.39 | 46.55 | 46.91 | 1,450,600 | +0.30(+0.64%) |
Mar 25, 2004 | 46.38 | 46.79 | 45.91 | 46.61 | 3,245,138 | +0.55(+1.20%) |
Mar 24, 2004 | 46.42 | 46.55 | 45.88 | 46.05 | 1,467,309 | -0.30(-0.65%) |
Mar 23, 2004 | 47.21 | 47.24 | 46.35 | 46.35 | 1,516,099 | -0.18(-0.39%) |
Mar 22, 2004 | 47.42 | 47.49 | 46.09 | 46.53 | 2,862,838 | -1.29(-2.71%) |
Mar 19, 2004 | 48.19 | 48.51 | 47.80 | 47.83 | 2,911,761 | -0.42(-0.87%) |
Mar 18, 2004 | 47.66 | 48.39 | 47.62 | 48.25 | 1,771,946 | +0.58(+1.22%) |
Mar 17, 2004 | 47.06 | 47.77 | 46.91 | 47.66 | 1,085,143 | +0.72(+1.53%) |
Mar 16, 2004 | 46.76 | 47.11 | 46.52 | 46.94 | 1,450,199 | +0.65(+1.41%) |
Mar 15, 2004 | 47.89 | 47.89 | 45.66 | 46.29 | 1,941,308 | -1.60(-3.34%) |
Mar 12, 2004 | 47.12 | 48.00 | 47.00 | 47.89 | 1,234,721 | +1.01(+2.15%) |
Mar 11, 2004 | 47.94 | 48.10 | 46.69 | 46.88 | 1,751,093 | -1.30(-2.70%) |
Mar 10, 2004 | 49.32 | 49.46 | 48.15 | 48.19 | 2,010,683 | -1.05(-2.13%) |
Mar 09, 2004 | 49.45 | 49.67 | 49.16 | 49.23 | 1,656,722 | -0.28(-0.57%) |
Mar 08, 2004 | 49.29 | 49.85 | 49.01 | 49.52 | 1,863,645 | +0.22(+0.46%) |
Mar 05, 2004 | 49.67 | 49.90 | 49.26 | 49.29 | 1,581,598 | -0.46(-0.93%) |
Mar 04, 2004 | 49.37 | 49.79 | 49.25 | 49.76 | 1,429,213 | +0.36(+0.73%) |
Mar 03, 2004 | 48.84 | 49.49 | 48.84 | 49.40 | 1,486,157 | +0.57(+1.16%) |
Mar 02, 2004 | 48.66 | 49.04 | 48.63 | 48.83 | 1,077,658 | -0.02(-0.05%) |
Mar 01, 2004 | 49.22 | 49.33 | 48.73 | 48.85 | 1,747,083 | -0.15(-0.31%) |
Feb 27, 2004 | 49.34 | 50.03 | 48.94 | 49.00 | 2,063,483 | -0.23(-0.47%) |
Feb 26, 2004 | 48.70 | 49.34 | 48.54 | 49.23 | 1,304,364 | +0.32(+0.66%) |
Feb 25, 2004 | 48.78 | 49.32 | 48.78 | 48.91 | 1,571,974 | +0.10(+0.21%) |
Feb 24, 2004 | 49.04 | 49.11 | 48.65 | 48.81 | 1,992,504 | -0.28(-0.58%) |
Feb 23, 2004 | 48.97 | 49.36 | 48.94 | 49.09 | 1,441,377 | +0.15(+0.31%) |
Feb 20, 2004 | 49.30 | 49.32 | 48.47 | 48.94 | 1,614,348 | -0.19(-0.38%) |
Feb 19, 2004 | 49.45 | 49.53 | 49.13 | 49.13 | 1,197,160 | -0.24(-0.48%) |
Feb 18, 2004 | 49.41 | 49.49 | 49.13 | 49.37 | 1,128,453 | -0.14(-0.29%) |
Feb 17, 2004 | 49.23 | 49.67 | 49.19 | 49.51 | 891,988 | +0.51(+1.04%) |
Feb 13, 2004 | 49.00 | 49.33 | 48.91 | 49.00 | 2,490,296 | +0.04(+0.08%) |
Feb 12, 2004 | 49.11 | 49.37 | 48.90 | 48.96 | 1,394,993 | -0.26(-0.53%) |
Feb 11, 2004 | 49.15 | 49.54 | 48.78 | 49.23 | 2,553,656 | +0.13(+0.27%) |
Feb 10, 2004 | 48.63 | 49.25 | 48.62 | 49.09 | 1,807,235 | +0.53(+1.09%) |
Feb 09, 2004 | 48.85 | 48.86 | 48.41 | 48.56 | 1,057,607 | -0.18(-0.37%) |
Feb 06, 2004 | 48.40 | 49.15 | 48.39 | 48.74 | 1,207,319 | +0.31(+0.65%) |
Feb 05, 2004 | 48.03 | 48.60 | 48.03 | 48.42 | 1,937,966 | +0.46(+0.97%) |
Feb 04, 2004 | 48.04 | 48.23 | 47.81 | 47.96 | 1,797,611 | -0.64(-1.32%) |
Feb 03, 2004 | 48.63 | 48.89 | 48.31 | 48.60 | 2,096,634 | +0.06(+0.12%) |
Feb 02, 2004 | 48.09 | 48.70 | 47.92 | 48.54 | 1,729,706 | +0.41(+0.85%) |
Jan 30, 2004 | 47.46 | 48.22 | 47.13 | 48.13 | 2,020,174 | +0.67(+1.42%) |
Jan 29, 2004 | 47.95 | 47.95 | 46.85 | 47.46 | 2,368,254 | +0.13(+0.27%) |
Jan 28, 2004 | 47.77 | 48.40 | 47.24 | 47.33 | 1,705,913 | -0.37(-0.78%) |
Jan 27, 2004 | 48.07 | 48.10 | 47.56 | 47.71 | 1,688,669 | -0.38(-0.79%) |
Jan 26, 2004 | 47.24 | 48.15 | 47.24 | 48.09 | 2,062,013 | +0.85(+1.79%) |
Jan 23, 2004 | 47.31 | 47.68 | 47.13 | 47.24 | 1,813,117 | -0.04(-0.08%) |
Jan 22, 2004 | 47.72 | 47.83 | 47.03 | 47.28 | 1,890,379 | -0.40(-0.85%) |
Jan 21, 2004 | 47.30 | 47.68 | 47.16 | 47.68 | 2,862,570 | +0.40(+0.84%) |
Jan 20, 2004 | 47.32 | 47.35 | 46.83 | 47.29 | 3,777,550 | -0.29(-0.61%) |
Jan 16, 2004 | 47.69 | 47.72 | 47.28 | 47.58 | 6,442,020 | -0.14(-0.30%) |
Jan 15, 2004 | 47.50 | 48.60 | 47.50 | 47.72 | 2,757,906 | +0.07(+0.16%) |
Jan 14, 2004 | 47.10 | 47.88 | 46.94 | 47.65 | 1,696,422 | +0.96(+2.05%) |
Jan 13, 2004 | 46.89 | 47.13 | 46.23 | 46.69 | 1,644,023 | -0.21(-0.45%) |
Jan 12, 2004 | 46.68 | 47.12 | 46.58 | 46.90 | 1,399,003 | +0.40(+0.87%) |
Jan 09, 2004 | 46.38 | 47.06 | 46.37 | 46.49 | 2,385,631 | +0.04(+0.10%) |
Jan 08, 2004 | 45.71 | 46.56 | 45.63 | 46.45 | 3,016,961 | +0.85(+1.87%) |
Jan 07, 2004 | 44.89 | 45.81 | 44.80 | 45.60 | 2,855,486 | +1.05(+2.35%) |
Jan 06, 2004 | 44.61 | 44.62 | 44.30 | 44.55 | 1,326,420 | -0.13(-0.30%) |
Jan 05, 2004 | 44.46 | 44.80 | 44.33 | 44.68 | 1,133,398 | +0.56(+1.27%) |
Jan 02, 2004 | 44.16 | 44.70 | 43.95 | 44.12 | 1,243,009 | -0.04(-0.08%) |
Dec 31, 2003 | 44.11 | 44.34 | 43.97 | 44.16 | 897,469 | +0.13(+0.29%) |
Dec 30, 2003 | 43.71 | 44.33 | 43.71 | 44.03 | 1,164,945 | +0.07(+0.17%) |
Dec 29, 2003 | 43.13 | 43.98 | 43.13 | 43.96 | 1,264,396 | +0.68(+1.57%) |
Dec 26, 2003 | 43.17 | 43.38 | 43.17 | 43.28 | 318,271 | +0.13(+0.29%) |
Dec 24, 2003 | 43.05 | 43.29 | 42.90 | 43.15 | 506,747 | +0.13(+0.31%) |
Dec 23, 2003 | 43.13 | 43.43 | 42.94 | 43.02 | 1,737,994 | +0.05(+0.12%) |
Dec 22, 2003 | 43.35 | 43.76 | 42.90 | 42.96 | 3,194,209 | -0.40(-0.93%) |
Dec 19, 2003 | 43.24 | 43.54 | 43.03 | 43.37 | 2,202,635 | +0.13(+0.29%) |
Dec 18, 2003 | 42.91 | 43.26 | 42.66 | 43.24 | 1,419,722 | +0.61(+1.42%) |
Dec 17, 2003 | 43.09 | 43.09 | 42.48 | 42.63 | 2,042,631 | -0.45(-1.04%) |
Dec 16, 2003 | 42.70 | 43.22 | 42.63 | 43.08 | 1,661,667 | +0.39(+0.91%) |
Dec 15, 2003 | 43.69 | 43.69 | 42.69 | 42.69 | 1,392,587 | -0.67(-1.55%) |
Dec 12, 2003 | 43.55 | 43.52 | 43.22 | 43.37 | 1,625,175 | -0.18(-0.41%) |
Dec 11, 2003 | 43.23 | 43.93 | 43.21 | 43.55 | 1,676,906 | +0.34(+0.80%) |
Dec 10, 2003 | 43.17 | 43.76 | 43.17 | 43.20 | 3,132,052 | +0.04(+0.09%) |
Dec 09, 2003 | 43.37 | 43.71 | 43.08 | 43.17 | 2,167,346 | -0.12(-0.28%) |
Dec 08, 2003 | 42.68 | 43.32 | 42.78 | 43.29 | 1,267,604 | +0.61(+1.42%) |
Dec 05, 2003 | 42.90 | 43.15 | 42.49 | 42.68 | 1,548,715 | -0.23(-0.54%) |
Dec 04, 2003 | 42.64 | 43.20 | 42.51 | 42.91 | 2,069,766 | +0.55(+1.29%) |
Dec 03, 2003 | 42.64 | 42.91 | 42.42 | 42.37 | 2,838,777 | +0.55(+1.31%) |
Dec 02, 2003 | 41.92 | 41.98 | 41.82 | 41.82 | 2,394,453 | -0.29(-0.69%) |
Dec 01, 2003 | 41.59 | 42.13 | 41.47 | 42.11 | 1,469,448 | +0.97(+2.35%) |
Nov 28, 2003 | 41.24 | 41.30 | 41.00 | 41.15 | 391,656 | -0.08(-0.20%) |
Nov 26, 2003 | 40.97 | 41.24 | 40.58 | 41.23 | 1,827,954 | +0.15(+0.36%) |
Nov 25, 2003 | 40.82 | 41.40 | 40.82 | 41.08 | 1,477,067 | +0.37(+0.90%) |
Nov 24, 2003 | 40.38 | 40.91 | 40.35 | 40.71 | 1,359,169 | +0.52(+1.30%) |
Nov 21, 2003 | 40.29 | 40.34 | 39.60 | 40.19 | 1,823,944 | +0.31(+0.79%) |
Nov 20, 2003 | 40.24 | 40.46 | 39.70 | 39.87 | 1,374,675 | -0.36(-0.89%) |
Nov 19, 2003 | 40.40 | 40.51 | 40.06 | 40.23 | 1,814,988 | +0.51(+1.28%) |
Nov 18, 2003 | 40.77 | 41.03 | 39.72 | 39.72 | 3,112,937 | -1.05(-2.57%) |
Nov 17, 2003 | 41.01 | 41.62 | 40.05 | 40.77 | 1,540,428 | -0.35(-0.85%) |
Nov 14, 2003 | 41.83 | 41.83 | 40.99 | 41.12 | 1,522,516 | -0.70(-1.68%) |
Nov 13, 2003 | 41.93 | 42.12 | 41.74 | 41.83 | 2,076,449 | -0.10(-0.25%) |
Nov 12, 2003 | 42.25 | 42.25 | 41.80 | 41.93 | 1,739,063 | +0.14(+0.34%) |
Nov 11, 2003 | 42.04 | 42.07 | 41.71 | 41.79 | 1,986,890 | -0.25(-0.59%) |
Nov 10, 2003 | 42.00 | 42.40 | 41.76 | 42.04 | 1,506,609 | +0.04(+0.09%) |
Nov 07, 2003 | 43.43 | 43.56 | 42.00 | 42.00 | 2,696,016 | -0.98(-2.28%) |
Nov 06, 2003 | 42.27 | 43.67 | 41.15 | 42.98 | 5,355,139 | +1.83(+4.44%) |
Nov 05, 2003 | 41.54 | 41.19 | 40.62 | 41.15 | 1,821,271 | -0.03(-0.07%) |
Nov 04, 2003 | 41.54 | 41.58 | 41.13 | 41.18 | 1,595,286 | -0.48(-1.15%) |
Nov 03, 2003 | 41.07 | 41.61 | 40.97 | 41.66 | 1,055,948 | +0.59(+1.44%) |
Oct 31, 2003 | 40.48 | 41.15 | 40.47 | 41.07 | 1,467,309 | +0.45(+1.11%) |
Oct 30, 2003 | 41.08 | 41.08 | 40.64 | 40.62 | 1,411,435 | -0.34(-0.82%) |
Oct 29, 2003 | 40.14 | 41.03 | 39.89 | 40.96 | 2,349,406 | +0.82(+2.05%) |
Oct 28, 2003 | 39.99 | 40.20 | 39.01 | 40.14 | 2,897,860 | +0.26(+0.66%) |
Oct 27, 2003 | 40.41 | 40.64 | 39.87 | 39.87 | 1,590,153 | -0.45(-1.11%) |
Oct 24, 2003 | 40.11 | 40.33 | 39.87 | 40.32 | 1,100,783 | +0.02(+0.06%) |
Oct 23, 2003 | 39.86 | 40.77 | 39.75 | 40.30 | 1,615,150 | +0.44(+1.11%) |
Oct 22, 2003 | 40.66 | 40.66 | 39.75 | 39.86 | 1,900,672 | -0.80(-1.97%) |
Oct 21, 2003 | 40.85 | 41.04 | 40.44 | 40.66 | 2,136,067 | -0.29(-0.71%) |
Oct 20, 2003 | 40.95 | 41.06 | 40.85 | 40.95 | 974,062 | +0.01(+0.02%) |
Oct 17, 2003 | 41.62 | 41.24 | 40.77 | 40.94 | 1,951,199 | -0.67(-1.62%) |
Oct 16, 2003 | 41.37 | 41.82 | 41.05 | 41.62 | 1,546,042 | +0.34(+0.82%) |
Oct 15, 2003 | 41.43 | 41.43 | 40.83 | 41.28 | 1,819,132 | -0.01(-0.04%) |
Oct 14, 2003 | 40.88 | 41.35 | 40.61 | 41.30 | 1,634,666 | +0.26(+0.64%) |
Oct 13, 2003 | 40.34 | 41.18 | 40.10 | 41.03 | 1,740,533 | +0.70(+1.72%) |
Oct 10, 2003 | 40.62 | 40.62 | 40.10 | 40.34 | 1,154,652 | -0.34(-0.83%) |
Oct 09, 2003 | 40.70 | 40.77 | 40.53 | 40.67 | 1,563,553 | +0.15(+0.37%) |
Oct 08, 2003 | 40.51 | 40.67 | 40.20 | 40.52 | 1,153,984 | -0.26(-0.64%) |
Oct 07, 2003 | 40.81 | 40.80 | 40.08 | 40.79 | 1,644,691 | -0.02(-0.06%) |
Oct 06, 2003 | 40.66 | 41.03 | 40.60 | 40.81 | 898,939 | +0.22(+0.55%) |
Oct 03, 2003 | 40.62 | 41.12 | 39.96 | 40.58 | 1,603,387 | +0.62(+1.55%) |
Oct 02, 2003 | 40.06 | 40.21 | 39.80 | 39.96 | 2,260,916 | +0.02(+0.04%) |
Oct 01, 2003 | 40.06 | 40.06 | 39.48 | 39.95 | 3,634,923 | +0.58(+1.46%) |
Sep 30, 2003 | 39.50 | 39.69 | 38.92 | 39.37 | 1,536,818 | -0.15(-0.38%) |
Sep 29, 2003 | 38.88 | 39.73 | 39.23 | 39.52 | 2,242,737 | +0.64(+1.65%) |
Sep 26, 2003 | 39.01 | 39.25 | 38.77 | 38.88 | 2,494,306 | -0.27(-0.69%) |
Sep 25, 2003 | 39.84 | 39.87 | 39.13 | 39.15 | 2,069,097 | -0.65(-1.64%) |
Sep 24, 2003 | 40.99 | 41.14 | 39.80 | 39.80 | 2,768,065 | -1.19(-2.90%) |
Sep 23, 2003 | 41.00 | 41.12 | 40.70 | 40.99 | 2,278,828 | +0.28(+0.68%) |
Sep 22, 2003 | 41.15 | 41.22 | 40.55 | 40.71 | 1,893,453 | -0.62(-1.50%) |
Sep 19, 2003 | 41.65 | 41.67 | 40.77 | 41.33 | 2,090,752 | -0.37(-0.90%) |
Sep 18, 2003 | 40.41 | 42.01 | 40.36 | 41.71 | 2,618,086 | +1.30(+3.22%) |
Sep 17, 2003 | 40.40 | 40.62 | 40.25 | 40.41 | 1,379,354 | +0.06(+0.15%) |
Sep 16, 2003 | 40.08 | 40.79 | 40.05 | 40.35 | 2,144,622 | +0.64(+1.62%) |
Sep 15, 2003 | 39.54 | 39.76 | 38.72 | 39.70 | 2,534,006 | -0.13(-0.32%) |
Sep 12, 2003 | 40.10 | 40.14 | 39.39 | 39.83 | 2,280,031 | -0.34(-0.86%) |
Sep 11, 2003 | 40.40 | 40.49 | 39.94 | 40.17 | 1,770,743 | -0.11(-0.28%) |
Sep 10, 2003 | 40.97 | 41.27 | 40.29 | 40.29 | 1,387,240 | -0.69(-1.68%) |
Sep 09, 2003 | 41.09 | 41.33 | 40.70 | 40.97 | 1,598,441 | -0.12(-0.29%) |
Sep 08, 2003 | 40.25 | 41.37 | 40.25 | 41.09 | 1,789,457 | +0.88(+2.20%) |
Sep 05, 2003 | 40.52 | 40.67 | 40.12 | 40.21 | 1,429,213 | -0.46(-1.14%) |
Sep 04, 2003 | 41.10 | 41.21 | 40.55 | 40.67 | 1,848,807 | -0.43(-1.04%) |
Sep 03, 2003 | 40.41 | 41.10 | 40.36 | 41.10 | 2,226,028 | +0.76(+1.89%) |
Sep 02, 2003 | 39.87 | 40.40 | 39.45 | 40.34 | 2,006,673 | +0.52(+1.32%) |
Aug 29, 2003 | 39.65 | 39.81 | 39.16 | 39.81 | 2,968,037 | +0.13(+0.32%) |
Aug 28, 2003 | 39.72 | 39.75 | 39.31 | 39.69 | 2,056,532 | -0.07(-0.19%) |
Aug 27, 2003 | 39.84 | 39.91 | 39.56 | 39.76 | 1,354,357 | -0.07(-0.19%) |
Aug 26, 2003 | 39.70 | 40.02 | 39.45 | 39.84 | 1,946,788 | +0.13(+0.34%) |
Aug 25, 2003 | 39.68 | 39.75 | 39.20 | 39.70 | 1,101,317 | -0.03(-0.08%) |
Aug 22, 2003 | 40.32 | 40.38 | 39.69 | 39.73 | 1,533,209 | -0.30(-0.75%) |
Aug 21, 2003 | 40.66 | 40.73 | 39.93 | 40.03 | 1,420,925 | -0.27(-0.67%) |
Aug 20, 2003 | 40.43 | 40.48 | 40.10 | 40.30 | 1,455,947 | -0.17(-0.42%) |
Aug 19, 2003 | 40.47 | 40.47 | 40.02 | 40.47 | 1,465,572 | -0.13(-0.33%) |
Aug 18, 2003 | 40.36 | 40.76 | 40.33 | 40.61 | 1,720,616 | +0.42(+1.04%) |
Aug 15, 2003 | 40.50 | 40.50 | 39.77 | 40.19 | 672,767 | -0.31(-0.78%) |
Aug 14, 2003 | 39.84 | 40.62 | 39.47 | 40.50 | 1,718,077 | +0.81(+2.04%) |
Aug 13, 2003 | 39.83 | 40.21 | 39.46 | 39.69 | 1,503,802 | -0.13(-0.34%) |
Aug 12, 2003 | 39.65 | 39.88 | 39.34 | 39.83 | 2,116,551 | +0.17(+0.43%) |
Aug 11, 2003 | 39.61 | 39.88 | 39.31 | 39.66 | 1,505,539 | +0.20(+0.51%) |
Aug 08, 2003 | 39.93 | 39.93 | 39.09 | 39.45 | 2,796,804 | -0.49(-1.24%) |
Aug 07, 2003 | 39.28 | 40.21 | 38.80 | 39.95 | 6,159,573 | +1.99(+5.24%) |
Aug 06, 2003 | 37.26 | 38.36 | 37.05 | 37.96 | 1,961,893 | +0.64(+1.72%) |
Aug 05, 2003 | 37.59 | 38.18 | 36.71 | 37.32 | 2,051,854 | -0.18(-0.48%) |
Aug 04, 2003 | 38.23 | 38.24 | 36.90 | 37.49 | 2,745,073 | -0.67(-1.76%) |
Aug 01, 2003 | 38.79 | 38.91 | 38.08 | 38.17 | 1,863,110 | -0.88(-2.24%) |
Jul 31, 2003 | 38.71 | 39.74 | 38.66 | 39.04 | 3,100,906 | +1.12(+2.96%) |
Jul 30, 2003 | 38.38 | 38.45 | 37.92 | 37.92 | 1,500,326 | -0.37(-0.96%) |
Jul 29, 2003 | 38.56 | 38.73 | 38.03 | 38.29 | 1,920,455 | -0.28(-0.72%) |
Jul 28, 2003 | 38.05 | 38.79 | 38.00 | 38.56 | 1,594,431 | +0.44(+1.16%) |
Jul 25, 2003 | 37.41 | 38.18 | 37.35 | 38.12 | 1,700,031 | +0.72(+1.92%) |
Jul 24, 2003 | 37.74 | 37.85 | 37.41 | 37.41 | 2,181,649 | -0.05(-0.14%) |
Jul 23, 2003 | 37.93 | 37.93 | 37.41 | 37.46 | 1,746,014 | -0.55(-1.46%) |
Jul 22, 2003 | 37.78 | 38.30 | 37.39 | 38.01 | 2,158,925 | +0.28(+0.75%) |
Jul 21, 2003 | 38.43 | 38.45 | 37.49 | 37.73 | 2,409,692 | -0.47(-1.23%) |
Jul 18, 2003 | 38.23 | 38.44 | 37.83 | 38.20 | 2,361,838 | +0.34(+0.89%) |
Jul 17, 2003 | 38.68 | 38.68 | 37.78 | 37.86 | 2,306,631 | -0.86(-2.22%) |
Jul 16, 2003 | 39.33 | 39.33 | 38.67 | 38.72 | 1,914,306 | -0.25(-0.65%) |
Jul 15, 2003 | 39.37 | 39.61 | 38.74 | 38.98 | 2,149,835 | -0.29(-0.74%) |
Jul 14, 2003 | 38.90 | 39.81 | 38.70 | 39.27 | 2,012,555 | +0.58(+1.49%) |
Jul 11, 2003 | 39.02 | 39.02 | 38.53 | 38.69 | 3,096,228 | +0.43(+1.13%) |
Jul 10, 2003 | 38.90 | 38.98 | 38.00 | 38.26 | 2,313,983 | -1.23(-3.11%) |
Jul 09, 2003 | 39.93 | 39.94 | 38.95 | 39.48 | 2,554,458 | -0.45(-1.12%) |
Jul 08, 2003 | 39.19 | 39.96 | 38.87 | 39.93 | 3,449,387 | +0.74(+1.89%) |
Jul 07, 2003 | 38.90 | 39.28 | 38.88 | 39.19 | 2,072,974 | +0.52(+1.33%) |
Jul 03, 2003 | 38.60 | 39.01 | 38.50 | 38.68 | 1,211,997 | +0.04(+0.12%) |
Jul 02, 2003 | 38.01 | 38.86 | 38.01 | 38.63 | 2,213,730 | +0.62(+1.63%) |