Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 54.98 | 55.20 | 54.54 | 55.20 | 1,295,843 | +0.27(+0.49%) |
Jul 29, 2004 | 54.39 | 55.29 | 54.17 | 54.93 | 1,443,021 | +0.94(+1.74%) |
Jul 28, 2004 | 54.38 | 55.19 | 53.63 | 53.99 | 1,852,909 | -0.59(-1.08%) |
Jul 27, 2004 | 54.47 | 54.72 | 53.86 | 54.58 | 1,869,360 | +0.23(+0.42%) |
Jul 26, 2004 | 54.49 | 54.71 | 53.97 | 54.35 | 1,593,339 | +0.22(+0.41%) |
Jul 23, 2004 | 54.97 | 55.31 | 53.84 | 54.13 | 2,421,403 | -1.06(-1.92%) |
Jul 22, 2004 | 52.56 | 55.38 | 52.56 | 55.18 | 5,721,730 | +2.63(+5.00%) |
Jul 21, 2004 | 52.94 | 53.45 | 52.50 | 52.56 | 2,723,042 | -0.25(-0.47%) |
Jul 20, 2004 | 52.04 | 52.95 | 51.98 | 52.80 | 2,439,988 | +0.88(+1.70%) |
Jul 19, 2004 | 52.56 | 52.56 | 51.70 | 51.92 | 3,308,614 | -0.65(-1.24%) |
Jul 16, 2004 | 52.90 | 53.29 | 52.49 | 52.57 | 1,475,420 | -0.08(-0.15%) |
Jul 15, 2004 | 52.70 | 53.04 | 52.45 | 52.65 | 1,210,324 | -0.05(-0.09%) |
Jul 14, 2004 | 52.56 | 53.42 | 52.33 | 52.70 | 1,411,375 | -0.18(-0.35%) |
Jul 13, 2004 | 53.15 | 53.31 | 52.72 | 52.88 | 1,321,964 | -0.34(-0.64%) |
Jul 12, 2004 | 52.88 | 53.68 | 52.77 | 53.23 | 1,661,025 | +0.34(+0.65%) |
Jul 09, 2004 | 53.91 | 53.99 | 52.61 | 52.88 | 2,522,745 | -0.91(-1.69%) |
Jul 08, 2004 | 54.55 | 54.55 | 53.65 | 53.79 | 1,547,502 | -0.73(-1.34%) |
Jul 07, 2004 | 54.13 | 54.95 | 54.13 | 54.52 | 1,575,883 | +0.49(+0.91%) |
Jul 06, 2004 | 54.22 | 54.54 | 53.65 | 54.03 | 1,279,393 | -0.19(-0.35%) |
Jul 02, 2004 | 54.64 | 54.75 | 54.06 | 54.22 | 1,278,262 | -0.41(-0.76%) |
Jul 01, 2004 | 54.91 | 55.13 | 54.21 | 54.64 | 1,723,940 | +0.18(+0.34%) |
Jun 30, 2004 | 54.25 | 54.76 | 54.00 | 54.45 | 1,738,005 | +0.20(+0.37%) |
Jun 29, 2004 | 54.79 | 54.79 | 53.87 | 54.25 | 2,339,777 | -0.72(-1.30%) |
Jun 28, 2004 | 55.98 | 56.28 | 54.87 | 54.97 | 3,239,546 | -0.98(-1.75%) |
Jun 25, 2004 | 55.74 | 56.32 | 55.59 | 55.95 | 1,800,417 | +0.06(+0.11%) |
Jun 24, 2004 | 56.16 | 56.45 | 55.68 | 55.89 | 1,593,590 | -0.39(-0.69%) |
Jun 23, 2004 | 56.32 | 56.42 | 55.44 | 56.28 | 2,382,725 | -0.04(-0.07%) |
Jun 22, 2004 | 56.06 | 56.49 | 55.28 | 56.32 | 2,353,088 | -0.13(-0.23%) |
Jun 21, 2004 | 56.90 | 57.14 | 56.44 | 56.44 | 1,188,725 | -0.40(-0.70%) |
Jun 18, 2004 | 56.74 | 57.57 | 56.66 | 56.84 | 2,715,633 | -0.48(-0.83%) |
Jun 17, 2004 | 56.54 | 57.43 | 56.36 | 57.32 | 2,372,678 | +0.60(+1.05%) |
Jun 16, 2004 | 56.36 | 56.85 | 56.32 | 56.72 | 1,361,270 | +0.36(+0.64%) |
Jun 15, 2004 | 56.34 | 56.72 | 56.12 | 56.36 | 2,344,423 | +0.42(+0.75%) |
Jun 14, 2004 | 55.67 | 56.30 | 55.40 | 55.94 | 2,088,243 | +0.07(+0.13%) |
Jun 10, 2004 | 56.06 | 56.36 | 55.42 | 55.87 | 2,005,613 | -0.52(-0.92%) |
Jun 09, 2004 | 56.89 | 57.20 | 56.06 | 56.39 | 1,821,012 | -0.50(-0.88%) |
Jun 08, 2004 | 56.70 | 57.21 | 56.55 | 56.89 | 1,637,417 | -0.33(-0.58%) |
Jun 07, 2004 | 55.86 | 57.29 | 55.86 | 57.22 | 1,987,027 | +1.59(+2.86%) |
Jun 04, 2004 | 55.03 | 55.86 | 54.90 | 55.63 | 1,739,010 | +1.23(+2.27%) |
Jun 03, 2004 | 55.00 | 55.16 | 54.30 | 54.40 | 1,593,590 | -1.08(-1.95%) |
Jun 02, 2004 | 55.58 | 55.90 | 54.77 | 55.48 | 1,394,171 | +0.23(+0.42%) |
Jun 01, 2004 | 55.58 | 55.62 | 54.58 | 55.25 | 2,057,225 | -0.54(-0.97%) |
May 28, 2004 | 55.78 | 56.10 | 55.58 | 55.79 | 1,228,533 | +0.06(+0.10%) |
May 27, 2004 | 55.07 | 56.00 | 55.07 | 55.73 | 2,752,428 | +0.77(+1.41%) |
May 26, 2004 | 55.10 | 55.53 | 54.71 | 54.96 | 1,759,730 | -0.18(-0.33%) |
May 25, 2004 | 53.60 | 55.30 | 53.18 | 55.14 | 3,440,472 | +1.51(+2.82%) |
May 24, 2004 | 53.83 | 53.87 | 53.05 | 53.63 | 1,829,426 | +0.14(+0.27%) |
May 21, 2004 | 53.43 | 53.87 | 53.31 | 53.49 | 1,748,679 | +0.23(+0.43%) |
May 20, 2004 | 52.62 | 53.54 | 52.56 | 53.26 | 2,157,939 | +0.70(+1.33%) |
May 19, 2004 | 52.85 | 53.92 | 52.49 | 52.56 | 2,905,005 | +0.23(+0.44%) |
May 18, 2004 | 51.69 | 52.40 | 51.65 | 52.33 | 2,136,214 | +0.84(+1.62%) |
May 17, 2004 | 51.60 | 51.84 | 51.30 | 51.49 | 2,127,800 | -0.94(-1.79%) |
May 14, 2004 | 52.29 | 52.88 | 52.07 | 52.43 | 1,905,150 | +0.22(+0.41%) |
May 13, 2004 | 51.36 | 52.68 | 51.16 | 52.21 | 3,943,162 | +0.78(+1.52%) |
May 12, 2004 | 51.04 | 51.57 | 50.60 | 51.43 | 4,275,066 | +0.95(+1.88%) |
May 11, 2004 | 49.65 | 50.67 | 49.50 | 50.49 | 3,871,582 | +1.40(+2.86%) |
May 10, 2004 | 50.65 | 50.77 | 48.69 | 49.08 | 5,877,572 | -1.85(-3.63%) |
May 07, 2004 | 52.08 | 52.60 | 50.77 | 50.93 | 4,830,123 | -2.01(-3.79%) |
May 06, 2004 | 53.06 | 53.16 | 52.41 | 52.94 | 2,734,721 | -0.39(-0.73%) |
May 05, 2004 | 53.20 | 54.05 | 53.07 | 53.33 | 2,383,353 | +0.13(+0.24%) |
May 04, 2004 | 52.30 | 53.71 | 52.23 | 53.20 | 2,964,404 | +0.95(+1.81%) |
May 03, 2004 | 52.08 | 52.66 | 51.36 | 52.25 | 2,784,450 | +0.07(+0.14%) |
Apr 30, 2004 | 52.76 | 53.01 | 51.79 | 52.18 | 1,746,293 | -0.43(-0.82%) |
Apr 29, 2004 | 53.07 | 53.95 | 52.26 | 52.61 | 2,769,506 | -0.26(-0.50%) |
Apr 28, 2004 | 54.36 | 54.36 | 52.68 | 52.88 | 3,306,856 | -1.62(-2.97%) |
Apr 27, 2004 | 54.07 | 55.62 | 54.07 | 54.49 | 3,065,495 | +0.60(+1.11%) |
Apr 26, 2004 | 54.95 | 55.03 | 53.52 | 53.89 | 4,372,138 | -0.93(-1.70%) |
Apr 23, 2004 | 56.14 | 56.20 | 54.71 | 54.83 | 3,971,417 | -1.43(-2.55%) |
Apr 22, 2004 | 56.39 | 57.06 | 54.39 | 56.26 | 9,596,703 | -0.62(-1.09%) |
Apr 21, 2004 | 57.32 | 57.32 | 55.21 | 56.88 | 4,096,242 | -0.44(-0.76%) |
Apr 20, 2004 | 58.74 | 59.24 | 57.29 | 57.32 | 2,437,477 | -1.43(-2.43%) |
Apr 19, 2004 | 58.70 | 58.74 | 57.89 | 58.74 | 2,544,093 | +0.04(+0.07%) |
Apr 16, 2004 | 57.37 | 58.70 | 56.71 | 58.70 | 3,585,640 | +1.58(+2.77%) |
Apr 15, 2004 | 58.33 | 58.36 | 56.54 | 57.12 | 4,508,391 | -1.13(-1.94%) |
Apr 14, 2004 | 59.52 | 59.60 | 57.69 | 58.25 | 2,968,925 | -1.55(-2.60%) |
Apr 13, 2004 | 61.63 | 61.64 | 59.41 | 59.80 | 2,727,312 | -1.93(-3.12%) |
Apr 12, 2004 | 60.80 | 61.85 | 60.77 | 61.73 | 2,631,872 | +1.68(+2.80%) |
Apr 08, 2004 | 60.41 | 60.98 | 59.69 | 60.05 | 1,545,870 | -0.36(-0.59%) |
Apr 07, 2004 | 61.16 | 61.16 | 59.81 | 60.41 | 1,688,150 | -0.76(-1.25%) |
Apr 06, 2004 | 60.36 | 61.44 | 60.12 | 61.17 | 1,955,004 | +0.49(+0.81%) |
Apr 05, 2004 | 59.72 | 60.89 | 59.41 | 60.68 | 3,168,720 | +0.96(+1.61%) |
Apr 02, 2004 | 61.56 | 61.57 | 59.13 | 59.72 | 3,018,779 | -0.80(-1.33%) |
Apr 01, 2004 | 61.32 | 61.47 | 59.76 | 60.52 | 2,061,369 | +0.45(+0.76%) |
Mar 31, 2004 | 60.64 | 60.76 | 59.87 | 60.07 | 2,432,454 | -0.28(-0.46%) |
Mar 30, 2004 | 59.48 | 61.09 | 59.17 | 60.34 | 4,026,923 | +0.87(+1.46%) |
Mar 29, 2004 | 58.87 | 59.72 | 58.69 | 59.48 | 1,825,533 | +0.83(+1.41%) |
Mar 26, 2004 | 57.46 | 59.22 | 57.28 | 58.65 | 2,460,081 | +1.15(+2.01%) |
Mar 25, 2004 | 57.35 | 57.72 | 56.86 | 57.49 | 2,641,165 | +0.57(+0.99%) |
Mar 24, 2004 | 56.94 | 57.22 | 55.74 | 56.93 | 3,943,288 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.69 | 56.83 | 57.14 | 2,001,343 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.30 | 57.10 | 2,778,422 | -0.56(-0.97%) |
Mar 19, 2004 | 58.45 | 59.12 | 57.49 | 57.65 | 2,327,596 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.72 | 58.79 | 2,190,841 | +0.39(+0.67%) |
Mar 17, 2004 | 58.09 | 58.70 | 57.64 | 58.40 | 1,997,827 | +0.49(+0.84%) |
Mar 16, 2004 | 58.33 | 58.37 | 57.50 | 57.92 | 2,626,975 | -0.03(-0.05%) |
Mar 15, 2004 | 58.53 | 58.53 | 57.74 | 57.95 | 2,498,634 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.66 | 57.41 | 58.53 | 2,202,268 | +1.31(+2.28%) |
Mar 11, 2004 | 58.73 | 58.74 | 57.14 | 57.22 | 3,385,720 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.82 | 58.73 | 58.80 | 5,800,467 | +0.82(+1.41%) |
Mar 09, 2004 | 59.26 | 59.60 | 57.73 | 57.98 | 3,373,790 | -1.27(-2.15%) |
Mar 08, 2004 | 59.19 | 59.72 | 57.97 | 59.25 | 3,898,331 | +0.50(+0.85%) |
Mar 05, 2004 | 57.93 | 58.93 | 57.54 | 58.75 | 2,750,042 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.75 | 58.45 | 2,822,751 | +1.67(+2.95%) |
Mar 03, 2004 | 56.28 | 56.86 | 56.22 | 56.78 | 1,821,012 | +0.24(+0.42%) |
Mar 02, 2004 | 56.54 | 57.02 | 56.36 | 56.54 | 1,948,349 | -0.18(-0.31%) |
Mar 01, 2004 | 56.58 | 56.86 | 56.21 | 56.71 | 1,704,099 | +0.40(+0.71%) |
Feb 27, 2004 | 55.60 | 56.84 | 55.60 | 56.32 | 2,162,335 | -0.22(-0.39%) |
Feb 26, 2004 | 56.18 | 57.03 | 55.74 | 56.54 | 2,401,561 | +0.18(+0.33%) |
Feb 25, 2004 | 54.79 | 56.50 | 54.69 | 56.36 | 2,565,441 | +1.68(+3.07%) |
Feb 24, 2004 | 55.62 | 55.62 | 54.17 | 54.67 | 3,284,127 | -1.06(-1.90%) |
Feb 23, 2004 | 56.74 | 56.74 | 55.54 | 55.73 | 2,347,312 | -0.90(-1.59%) |
Feb 20, 2004 | 57.53 | 57.57 | 56.11 | 56.63 | 2,536,558 | -0.90(-1.56%) |
Feb 19, 2004 | 57.41 | 57.93 | 57.26 | 57.53 | 1,886,690 | +0.48(+0.84%) |
Feb 18, 2004 | 57.31 | 57.51 | 56.86 | 57.06 | 1,258,547 | -0.37(-0.64%) |
Feb 17, 2004 | 58.53 | 58.53 | 56.66 | 57.42 | 3,356,209 | -0.75(-1.29%) |
Feb 13, 2004 | 58.51 | 58.59 | 57.60 | 58.17 | 1,589,571 | -0.36(-0.61%) |
Feb 12, 2004 | 58.77 | 59.09 | 58.35 | 58.53 | 1,708,871 | -0.56(-0.94%) |
Feb 11, 2004 | 58.01 | 59.32 | 57.17 | 59.09 | 3,054,695 | +1.69(+2.94%) |
Feb 10, 2004 | 57.60 | 57.75 | 57.06 | 57.40 | 1,350,847 | -0.20(-0.35%) |
Feb 09, 2004 | 58.13 | 58.73 | 57.53 | 57.60 | 2,217,589 | +0.55(+0.96%) |
Feb 06, 2004 | 55.30 | 57.22 | 55.23 | 57.05 | 1,706,485 | +1.58(+2.86%) |
Feb 05, 2004 | 56.20 | 56.37 | 55.01 | 55.46 | 2,289,043 | -0.73(-1.30%) |
Feb 04, 2004 | 56.14 | 56.75 | 55.96 | 56.20 | 1,549,009 | -0.94(-1.64%) |
Feb 03, 2004 | 56.86 | 57.29 | 56.74 | 57.14 | 1,986,901 | +0.21(+0.38%) |
Feb 02, 2004 | 56.50 | 57.57 | 56.34 | 56.92 | 2,138,977 | +0.32(+0.56%) |
Jan 30, 2004 | 56.06 | 57.14 | 55.76 | 56.60 | 2,852,011 | +1.18(+2.13%) |
Jan 29, 2004 | 55.98 | 56.04 | 55.02 | 55.42 | 3,316,275 | -0.64(-1.14%) |
Jan 28, 2004 | 58.15 | 58.26 | 55.66 | 56.06 | 3,403,677 | -2.24(-3.84%) |
Jan 27, 2004 | 58.53 | 58.61 | 57.84 | 58.30 | 2,990,650 | -0.35(-0.60%) |
Jan 26, 2004 | 57.93 | 58.73 | 57.25 | 58.65 | 5,054,280 | -0.33(-0.55%) |
Jan 23, 2004 | 58.61 | 59.17 | 58.42 | 58.98 | 4,032,825 | -0.07(-0.12%) |
Jan 22, 2004 | 56.41 | 59.09 | 56.41 | 59.05 | 8,272,855 | +3.42(+6.16%) |
Jan 21, 2004 | 54.27 | 55.78 | 54.05 | 55.62 | 5,804,109 | +1.55(+2.87%) |
Jan 20, 2004 | 54.15 | 55.54 | 53.58 | 54.07 | 6,665,075 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.75 | 53.24 | 53.57 | 3,771,748 | +0.14(+0.25%) |
Jan 15, 2004 | 51.76 | 53.87 | 51.74 | 53.43 | 7,244,368 | +1.84(+3.57%) |
Jan 14, 2004 | 51.22 | 51.63 | 50.69 | 51.59 | 1,970,074 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.49 | 50.53 | 51.22 | 2,472,136 | +0.09(+0.17%) |
Jan 12, 2004 | 51.18 | 51.55 | 50.94 | 51.13 | 3,625,951 | +0.15(+0.30%) |
Jan 09, 2004 | 51.50 | 51.50 | 50.89 | 50.98 | 3,084,080 | -0.65(-1.25%) |
Jan 08, 2004 | 50.96 | 51.73 | 50.71 | 51.63 | 4,614,379 | +0.73(+1.44%) |
Jan 07, 2004 | 50.67 | 50.92 | 50.37 | 50.89 | 3,051,807 | +0.16(+0.31%) |
Jan 06, 2004 | 49.73 | 50.85 | 49.47 | 50.73 | 4,191,933 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.77 | 3,742,613 | +1.81(+3.77%) |
Jan 02, 2004 | 48.84 | 49.05 | 47.81 | 47.96 | 1,688,778 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.81 | 1,234,059 | +0.17(+0.34%) |
Dec 30, 2003 | 48.89 | 49.01 | 48.46 | 48.64 | 1,239,333 | -0.33(-0.68%) |
Dec 29, 2003 | 48.26 | 49.14 | 48.26 | 48.97 | 1,666,802 | +0.85(+1.77%) |
Dec 26, 2003 | 48.32 | 48.42 | 47.93 | 48.12 | 351,996 | -0.18(-0.36%) |
Dec 24, 2003 | 48.06 | 48.56 | 47.87 | 48.30 | 499,174 | -0.02(-0.03%) |
Dec 23, 2003 | 48.34 | 48.34 | 47.86 | 48.31 | 1,333,768 | +0.12(+0.25%) |
Dec 22, 2003 | 47.55 | 48.24 | 47.55 | 48.19 | 2,817,100 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.70 | 46.87 | 47.55 | 3,178,641 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.29 | 45.80 | 47.21 | 4,312,488 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.20 | 44.63 | 45.02 | 1,546,498 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,394 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.59 | 44.06 | 44.16 | 3,109,824 | -0.63(-1.40%) |
Dec 12, 2003 | 44.90 | 44.90 | 44.51 | 44.79 | 1,656,881 | +0.21(+0.46%) |
Dec 11, 2003 | 44.24 | 44.99 | 44.22 | 44.59 | 3,745,878 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.66 | 43.92 | 44.04 | 4,651,048 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,539 | -1.11(-2.37%) |
Dec 08, 2003 | 47.11 | 47.45 | 46.70 | 47.05 | 1,596,101 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.99 | 47.11 | 1,305,262 | -0.75(-1.56%) |
Dec 04, 2003 | 48.06 | 48.09 | 47.60 | 47.86 | 1,418,910 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.54 | 48.06 | 2,391,515 | +0.65(+1.36%) |
Dec 02, 2003 | 47.91 | 47.94 | 47.38 | 47.41 | 2,059,486 | -0.53(-1.10%) |
Dec 01, 2003 | 47.79 | 48.06 | 47.58 | 47.94 | 2,018,673 | +0.38(+0.80%) |
Nov 28, 2003 | 47.46 | 47.66 | 47.09 | 47.56 | 749,200 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,985,771 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.47 | 46.73 | 46.74 | 2,018,170 | +0.09(+0.19%) |
Nov 24, 2003 | 45.25 | 46.78 | 45.23 | 46.65 | 2,919,949 | +1.66(+3.68%) |
Nov 21, 2003 | 45.41 | 45.87 | 45.00 | 44.99 | 2,353,590 | -0.41(-0.91%) |
Nov 20, 2003 | 46.07 | 46.39 | 45.39 | 45.41 | 2,043,914 | -0.81(-1.76%) |
Nov 19, 2003 | 45.83 | 46.27 | 45.03 | 46.22 | 2,406,333 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.56 | 45.80 | 45.91 | 1,965,302 | -0.24(-0.52%) |
Nov 17, 2003 | 45.67 | 46.86 | 45.57 | 46.15 | 3,200,868 | -0.72(-1.53%) |
Nov 14, 2003 | 47.82 | 48.14 | 46.86 | 46.86 | 1,943,451 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.66 | 47.83 | 2,313,657 | -0.28(-0.58%) |
Nov 12, 2003 | 47.42 | 48.17 | 47.38 | 48.11 | 1,963,669 | +0.76(+1.60%) |
Nov 11, 2003 | 47.21 | 47.82 | 47.36 | 47.36 | 2,623,458 | +0.15(+0.32%) |
Nov 10, 2003 | 47.66 | 47.91 | 47.09 | 47.21 | 2,767,999 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.77 | 47.78 | 2,453,676 | -0.76(-1.56%) |
Nov 06, 2003 | 48.80 | 48.81 | 47.83 | 48.54 | 2,654,602 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.80 | 2,249,612 | -0.33(-0.68%) |
Nov 04, 2003 | 48.75 | 49.32 | 48.75 | 49.13 | 3,036,235 | -0.09(-0.18%) |
Nov 03, 2003 | 48.42 | 49.32 | 48.17 | 49.22 | 3,829,473 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.89 | 47.55 | 48.42 | 4,733,051 | +0.66(+1.38%) |
Oct 30, 2003 | 50.47 | 49.29 | 47.37 | 47.76 | 8,572,234 | -2.72(-5.38%) |
Oct 29, 2003 | 51.06 | 51.06 | 50.27 | 50.47 | 3,833,155 | -0.59(-1.15%) |
Oct 28, 2003 | 49.69 | 50.93 | 49.16 | 51.06 | 4,108,800 | +1.90(+3.85%) |
Oct 27, 2003 | 49.45 | 50.05 | 48.93 | 49.16 | 2,013,524 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.92 | 49.34 | 2,869,592 | -0.41(-0.83%) |
Oct 23, 2003 | 47.78 | 50.48 | 47.78 | 49.75 | 5,941,115 | +1.90(+3.96%) |
Oct 22, 2003 | 49.20 | 49.20 | 47.85 | 47.86 | 3,511,424 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.20 | 2,901,740 | +0.57(+1.18%) |
Oct 20, 2003 | 48.18 | 48.69 | 48.09 | 48.62 | 2,125,163 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.02 | 48.18 | 1,991,925 | -0.64(-1.32%) |
Oct 16, 2003 | 48.30 | 48.92 | 48.19 | 48.82 | 2,909,024 | +0.05(+0.10%) |
Oct 15, 2003 | 49.47 | 49.57 | 48.53 | 48.77 | 2,618,687 | -0.88(-1.76%) |
Oct 14, 2003 | 50.17 | 49.75 | 49.17 | 49.65 | 3,469,983 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.45 | 49.36 | 50.17 | 1,981,502 | +0.81(+1.65%) |
Oct 10, 2003 | 50.39 | 50.40 | 49.20 | 49.36 | 4,396,877 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.57 | 48.42 | 50.39 | 4,654,313 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.90 | 48.42 | 3,118,865 | +0.19(+0.40%) |
Oct 07, 2003 | 48.07 | 48.34 | 47.58 | 48.23 | 3,340,511 | +0.17(+0.35%) |
Oct 06, 2003 | 47.54 | 48.18 | 47.54 | 48.07 | 2,384,985 | +0.53(+1.11%) |
Oct 03, 2003 | 47.94 | 48.38 | 47.42 | 47.54 | 3,116,982 | +0.35(+0.74%) |
Oct 02, 2003 | 46.84 | 47.30 | 46.76 | 47.19 | 2,408,343 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.41 | 46.67 | 2,562,427 | +1.25(+2.75%) |
Sep 30, 2003 | 45.63 | 46.16 | 44.86 | 45.42 | 2,849,123 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.03 | 44.74 | 46.00 | 2,796,129 | +1.19(+2.67%) |
Sep 26, 2003 | 45.76 | 45.87 | 44.70 | 44.80 | 3,222,593 | -0.96(-2.09%) |
Sep 25, 2003 | 46.57 | 46.96 | 45.93 | 45.76 | 3,041,007 | -0.80(-1.73%) |
Sep 24, 2003 | 47.74 | 47.88 | 46.45 | 46.56 | 3,667,392 | -1.38(-2.87%) |
Sep 23, 2003 | 48.10 | 48.24 | 47.71 | 47.94 | 3,848,099 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.87 | 47.98 | 48.22 | 2,945,065 | -0.83(-1.69%) |
Sep 19, 2003 | 49.01 | 49.29 | 48.10 | 49.05 | 3,144,609 | +0.04(+0.08%) |
Sep 18, 2003 | 48.46 | 49.23 | 47.84 | 49.01 | 3,912,144 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.68 | 48.46 | 3,831,397 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.86 | 46.90 | 47.78 | 3,200,868 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.73 | 47.05 | 2,744,265 | +0.33(+0.72%) |
Sep 12, 2003 | 46.19 | 46.82 | 45.51 | 46.72 | 3,031,086 | +0.34(+0.74%) |
Sep 11, 2003 | 46.91 | 47.14 | 46.21 | 46.38 | 4,052,667 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.95 | 45.72 | 46.91 | 11,993,116 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,649,685 | +0.52(+1.17%) |
Sep 08, 2003 | 43.52 | 44.16 | 43.40 | 44.12 | 2,712,242 | +1.18(+2.74%) |
Sep 05, 2003 | 42.81 | 44.32 | 42.56 | 42.94 | 3,185,045 | +0.13(+0.30%) |
Sep 04, 2003 | 43.12 | 43.12 | 42.43 | 42.81 | 3,579,487 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.12 | 4,471,722 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.28 | 42.27 | 44.24 | 3,575,217 | +1.72(+4.05%) |
Aug 29, 2003 | 41.93 | 42.52 | 41.85 | 42.52 | 1,420,292 | +0.41(+0.96%) |
Aug 28, 2003 | 41.72 | 42.20 | 40.96 | 42.12 | 1,850,649 | +0.42(+1.01%) |
Aug 27, 2003 | 42.00 | 42.27 | 41.53 | 41.70 | 2,204,529 | -0.30(-0.72%) |
Aug 26, 2003 | 41.66 | 42.13 | 41.17 | 42.00 | 2,571,343 | +0.37(+0.90%) |
Aug 25, 2003 | 41.14 | 41.74 | 40.77 | 41.62 | 2,806,677 | +0.49(+1.18%) |
Aug 22, 2003 | 41.57 | 41.65 | 41.02 | 41.14 | 2,867,834 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,427,933 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.09 | 40.12 | 40.73 | 2,829,030 | +0.36(+0.89%) |
Aug 19, 2003 | 40.28 | 40.47 | 39.70 | 40.37 | 1,953,498 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.21 | 39.36 | 39.98 | 2,464,351 | +0.35(+0.88%) |
Aug 15, 2003 | 39.43 | 39.69 | 38.88 | 39.62 | 1,033,384 | -0.10(-0.24%) |
Aug 14, 2003 | 39.45 | 40.13 | 39.36 | 39.72 | 1,843,616 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.43 | 39.67 | 2,907,768 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.98 | 40.21 | 11,079,282 | +1.91(+4.99%) |
Aug 11, 2003 | 38.08 | 38.84 | 38.08 | 38.29 | 3,142,725 | +0.22(+0.59%) |
Aug 08, 2003 | 37.43 | 38.25 | 37.43 | 38.07 | 2,464,351 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.27 | 3,176,004 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.38 | 37.05 | 3,885,647 | +0.51(+1.39%) |
Aug 05, 2003 | 37.43 | 37.83 | 36.48 | 36.54 | 3,323,809 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.58 | 3,684,596 | -0.05(-0.13%) |