Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 43.24 | 43.63 | 43.16 | 43.56 | 15,620,401 | +0.24(+0.55%) |
Jul 29, 2004 | 43.08 | 43.43 | 42.87 | 43.32 | 13,943,332 | +0.51(+1.18%) |
Jul 28, 2004 | 42.77 | 43.04 | 42.13 | 42.81 | 25,783,322 | -0.04(-0.08%) |
Jul 27, 2004 | 42.28 | 43.04 | 42.24 | 42.85 | 20,622,566 | +0.78(+1.86%) |
Jul 26, 2004 | 42.72 | 42.86 | 41.86 | 42.07 | 20,998,840 | -0.56(-1.31%) |
Jul 23, 2004 | 43.03 | 43.11 | 42.53 | 42.62 | 23,969,632 | -0.62(-1.43%) |
Jul 22, 2004 | 43.19 | 43.37 | 42.45 | 43.24 | 23,602,198 | +0.07(+0.16%) |
Jul 21, 2004 | 44.65 | 44.70 | 43.17 | 43.17 | 23,155,972 | -1.40(-3.14%) |
Jul 20, 2004 | 43.82 | 44.71 | 43.73 | 44.57 | 12,540,767 | +0.87(+1.98%) |
Jul 19, 2004 | 43.89 | 43.95 | 43.42 | 43.70 | 24,309,036 | -0.06(-0.13%) |
Jul 16, 2004 | 44.58 | 44.60 | 43.72 | 43.76 | 16,535,326 | -0.49(-1.12%) |
Jul 15, 2004 | 44.32 | 44.58 | 44.16 | 44.25 | 9,437,647 | +0.10(+0.22%) |
Jul 14, 2004 | 44.06 | 44.72 | 43.99 | 44.15 | 15,887,833 | -0.26(-0.58%) |
Jul 13, 2004 | 44.48 | 44.66 | 44.35 | 44.41 | 8,634,593 | +0.06(+0.13%) |
Jul 12, 2004 | 44.43 | 44.65 | 44.02 | 44.35 | 16,639,622 | -0.26(-0.58%) |
Jul 09, 2004 | 44.47 | 44.63 | 44.29 | 44.61 | 14,445,367 | +0.29(+0.66%) |
Jul 08, 2004 | 44.85 | 45.13 | 44.19 | 44.32 | 17,157,062 | -0.82(-1.82%) |
Jul 07, 2004 | 45.13 | 45.54 | 45.02 | 45.13 | 10,990,469 | -0.06(-0.12%) |
Jul 06, 2004 | 45.72 | 45.76 | 45.04 | 45.19 | 16,489,618 | -0.82(-1.79%) |
Jul 02, 2004 | 45.97 | 46.11 | 45.66 | 46.01 | 9,542,700 | +0.14(+0.31%) |
Jul 01, 2004 | 46.66 | 46.76 | 45.87 | 45.87 | 21,147,580 | -0.85(-1.82%) |
Jun 30, 2004 | 46.50 | 46.72 | 46.35 | 46.72 | 13,794,843 | +0.26(+0.56%) |
Jun 29, 2004 | 45.99 | 46.62 | 45.99 | 46.46 | 9,853,315 | +0.38(+0.83%) |
Jun 28, 2004 | 46.21 | 46.49 | 45.97 | 46.08 | 19,585,414 | -0.10(-0.21%) |
Jun 25, 2004 | 45.43 | 46.33 | 45.43 | 46.17 | 16,031,019 | +0.42(+0.91%) |
Jun 24, 2004 | 45.90 | 46.17 | 45.69 | 45.76 | 10,482,626 | -0.17(-0.36%) |
Jun 23, 2004 | 45.13 | 45.97 | 45.12 | 45.92 | 20,680,648 | +0.68(+1.51%) |
Jun 22, 2004 | 44.92 | 45.26 | 44.51 | 45.24 | 12,615,516 | +0.35(+0.78%) |
Jun 21, 2004 | 45.09 | 45.30 | 44.87 | 44.89 | 7,758,305 | -0.18(-0.40%) |
Jun 18, 2004 | 44.77 | 45.29 | 44.75 | 45.07 | 14,483,752 | +0.15(+0.34%) |
Jun 17, 2004 | 44.95 | 45.17 | 44.61 | 44.92 | 21,651,636 | -0.11(-0.25%) |
Jun 16, 2004 | 44.87 | 45.11 | 44.72 | 45.03 | 10,938,195 | +0.09(+0.19%) |
Jun 15, 2004 | 44.46 | 45.08 | 44.43 | 44.94 | 25,258,054 | +0.80(+1.82%) |
Jun 14, 2004 | 44.72 | 44.79 | 44.05 | 44.14 | 14,177,430 | -0.88(-1.96%) |
Jun 10, 2004 | 45.12 | 45.20 | 44.78 | 45.02 | 11,440,482 | +0.18(+0.40%) |
Jun 09, 2004 | 45.56 | 45.74 | 44.85 | 44.85 | 13,038,508 | -0.83(-1.81%) |
Jun 08, 2004 | 45.58 | 45.77 | 45.47 | 45.67 | 7,889,369 | -0.04(-0.10%) |
Jun 07, 2004 | 45.10 | 45.75 | 44.98 | 45.72 | 12,543,039 | +0.81(+1.81%) |
Jun 04, 2004 | 44.80 | 45.18 | 44.60 | 44.91 | 13,918,332 | +0.55(+1.25%) |
Jun 03, 2004 | 45.16 | 45.21 | 44.35 | 44.35 | 14,930,482 | -0.87(-1.93%) |
Jun 02, 2004 | 45.46 | 45.51 | 45.03 | 45.22 | 16,232,287 | -0.15(-0.33%) |
Jun 01, 2004 | 44.75 | 45.38 | 44.70 | 45.37 | 15,059,274 | +0.43(+0.95%) |
May 28, 2004 | 44.85 | 45.02 | 44.66 | 44.94 | 8,647,220 | +0.08(+0.18%) |
May 27, 2004 | 45.00 | 45.25 | 44.50 | 44.87 | 25,004,764 | +0.01(+0.03%) |
May 26, 2004 | 44.52 | 44.85 | 44.37 | 44.85 | 16,276,481 | +0.30(+0.68%) |
May 25, 2004 | 43.54 | 44.72 | 43.41 | 44.55 | 18,901,052 | +0.91(+2.09%) |
May 24, 2004 | 43.46 | 43.73 | 43.24 | 43.64 | 13,640,041 | +0.56(+1.30%) |
May 21, 2004 | 42.83 | 43.24 | 42.70 | 43.08 | 15,179,479 | +0.40(+0.94%) |
May 20, 2004 | 42.69 | 43.00 | 42.36 | 42.68 | 15,660,301 | +0.09(+0.20%) |
May 19, 2004 | 43.24 | 43.73 | 42.55 | 42.59 | 23,726,444 | -0.30(-0.71%) |
May 18, 2004 | 42.60 | 42.92 | 42.38 | 42.90 | 17,641,166 | +0.48(+1.13%) |
May 17, 2004 | 42.16 | 42.71 | 41.78 | 42.42 | 24,892,638 | -0.41(-0.95%) |
May 14, 2004 | 43.06 | 43.48 | 42.63 | 42.83 | 25,324,974 | -0.17(-0.39%) |
May 13, 2004 | 43.32 | 43.70 | 42.94 | 42.99 | 25,820,190 | -0.60(-1.37%) |
May 12, 2004 | 43.19 | 43.60 | 42.09 | 43.59 | 39,244,820 | +0.33(+0.76%) |
May 11, 2004 | 42.71 | 43.40 | 42.57 | 43.26 | 30,632,704 | +0.92(+2.18%) |
May 10, 2004 | 42.77 | 43.07 | 42.03 | 42.34 | 41,859,796 | -0.76(-1.77%) |
May 07, 2004 | 44.03 | 44.81 | 43.10 | 43.10 | 27,175,280 | -1.26(-2.85%) |
May 06, 2004 | 44.70 | 44.70 | 43.84 | 44.37 | 27,937,928 | -0.66(-1.46%) |
May 05, 2004 | 44.98 | 45.30 | 44.86 | 45.02 | 11,420,785 | +0.20(+0.44%) |
May 04, 2004 | 44.61 | 45.51 | 44.53 | 44.83 | 18,550,284 | +0.25(+0.56%) |
May 03, 2004 | 44.19 | 44.89 | 44.15 | 44.58 | 18,470,230 | +0.58(+1.31%) |
Apr 30, 2004 | 44.98 | 45.06 | 44.00 | 44.00 | 23,870,892 | -0.73(-1.63%) |
Apr 29, 2004 | 45.66 | 45.88 | 44.45 | 44.73 | 20,315,486 | -0.91(-1.99%) |
Apr 28, 2004 | 46.39 | 46.45 | 45.38 | 45.63 | 19,384,146 | -0.97(-2.09%) |
Apr 27, 2004 | 46.73 | 47.01 | 46.28 | 46.61 | 8,628,785 | -0.12(-0.25%) |
Apr 26, 2004 | 46.75 | 47.15 | 46.41 | 46.73 | 13,272,858 | +0.10(+0.21%) |
Apr 23, 2004 | 46.92 | 46.95 | 46.21 | 46.63 | 11,498,060 | -0.10(-0.21%) |
Apr 22, 2004 | 45.98 | 46.93 | 45.97 | 46.73 | 18,158,354 | +0.63(+1.37%) |
Apr 21, 2004 | 45.54 | 46.09 | 45.16 | 46.09 | 15,506,256 | +0.74(+1.63%) |
Apr 20, 2004 | 46.51 | 46.82 | 45.25 | 45.35 | 20,540,998 | -1.03(-2.21%) |
Apr 19, 2004 | 45.95 | 46.43 | 45.61 | 46.38 | 14,012,021 | +0.34(+0.74%) |
Apr 16, 2004 | 45.90 | 46.27 | 45.36 | 46.04 | 16,863,872 | +0.35(+0.76%) |
Apr 15, 2004 | 46.03 | 46.31 | 45.30 | 45.69 | 17,025,492 | -0.36(-0.77%) |
Apr 14, 2004 | 45.91 | 46.47 | 45.60 | 46.05 | 19,360,660 | -0.14(-0.31%) |
Apr 13, 2004 | 47.58 | 47.58 | 46.01 | 46.19 | 21,167,784 | -1.10(-2.33%) |
Apr 12, 2004 | 47.27 | 47.64 | 47.17 | 47.29 | 9,713,665 | +0.12(+0.26%) |
Apr 08, 2004 | 47.95 | 47.97 | 47.10 | 47.17 | 11,462,705 | -0.42(-0.89%) |
Apr 07, 2004 | 47.22 | 47.71 | 46.87 | 47.59 | 13,732,720 | +0.36(+0.75%) |
Apr 06, 2004 | 47.54 | 47.71 | 47.13 | 47.23 | 12,860,473 | -0.58(-1.22%) |
Apr 05, 2004 | 47.70 | 47.88 | 47.44 | 47.82 | 9,252,793 | +0.14(+0.29%) |
Apr 02, 2004 | 47.74 | 47.89 | 47.36 | 47.68 | 16,203,751 | +0.60(+1.27%) |
Apr 01, 2004 | 46.56 | 47.10 | 46.49 | 47.08 | 12,393,288 | +0.51(+1.10%) |
Mar 31, 2004 | 46.47 | 46.65 | 46.06 | 46.57 | 17,041,150 | +0.10(+0.22%) |
Mar 30, 2004 | 45.98 | 46.52 | 45.93 | 46.47 | 12,524,604 | +0.38(+0.82%) |
Mar 29, 2004 | 45.54 | 46.13 | 45.51 | 46.09 | 19,719,510 | +0.87(+1.92%) |
Mar 26, 2004 | 45.01 | 45.53 | 44.98 | 45.22 | 14,722,395 | +0.03(+0.07%) |
Mar 25, 2004 | 44.49 | 45.24 | 44.35 | 45.19 | 25,128,756 | +1.02(+2.30%) |
Mar 24, 2004 | 44.36 | 44.49 | 43.84 | 44.17 | 16,623,460 | -0.06(-0.13%) |
Mar 23, 2004 | 44.48 | 44.81 | 44.06 | 44.23 | 19,096,006 | +0.08(+0.17%) |
Mar 22, 2004 | 44.60 | 44.81 | 43.99 | 44.16 | 23,441,586 | -0.87(-1.93%) |
Mar 19, 2004 | 45.44 | 45.59 | 44.87 | 45.02 | 18,032,086 | -0.40(-0.87%) |
Mar 18, 2004 | 45.51 | 45.63 | 44.89 | 45.42 | 22,638,280 | -0.28(-0.61%) |
Mar 17, 2004 | 45.08 | 45.79 | 45.06 | 45.70 | 23,026,928 | +0.83(+1.85%) |
Mar 16, 2004 | 45.15 | 45.35 | 44.36 | 44.87 | 43,946,472 | +0.02(+0.04%) |
Mar 15, 2004 | 45.86 | 45.89 | 44.68 | 44.85 | 26,637,386 | -1.19(-2.58%) |
Mar 12, 2004 | 45.14 | 46.31 | 45.07 | 46.03 | 16,803,264 | +1.21(+2.69%) |
Mar 11, 2004 | 45.11 | 45.93 | 44.78 | 44.83 | 26,728,298 | -0.46(-1.01%) |
Mar 10, 2004 | 46.36 | 46.63 | 45.23 | 45.28 | 22,453,174 | -0.97(-2.10%) |
Mar 09, 2004 | 46.69 | 46.85 | 46.09 | 46.25 | 13,968,586 | -0.40(-0.85%) |
Mar 08, 2004 | 47.44 | 47.65 | 46.62 | 46.65 | 9,720,483 | -0.67(-1.41%) |
Mar 05, 2004 | 46.87 | 47.69 | 46.81 | 47.32 | 11,584,173 | +0.11(+0.23%) |
Mar 04, 2004 | 46.63 | 47.24 | 46.48 | 47.21 | 6,105,227 | +0.59(+1.27%) |
Mar 03, 2004 | 46.49 | 46.85 | 46.16 | 46.62 | 10,950,064 | +0.05(+0.10%) |
Mar 02, 2004 | 46.88 | 47.08 | 46.57 | 46.57 | 18,223,002 | -0.37(-0.79%) |
Mar 01, 2004 | 46.33 | 46.96 | 46.25 | 46.94 | 13,919,342 | +0.73(+1.59%) |
Feb 27, 2004 | 46.08 | 46.37 | 45.91 | 46.21 | 11,422,552 | +0.24(+0.52%) |
Feb 26, 2004 | 45.61 | 46.13 | 45.46 | 45.97 | 10,487,677 | +0.28(+0.61%) |
Feb 25, 2004 | 45.20 | 45.72 | 45.02 | 45.70 | 13,255,181 | +0.63(+1.41%) |
Feb 24, 2004 | 44.94 | 45.53 | 44.59 | 45.06 | 17,897,488 | -0.00(-0.01%) |
Feb 23, 2004 | 45.90 | 45.92 | 44.98 | 45.07 | 15,663,837 | -0.69(-1.51%) |
Feb 20, 2004 | 45.99 | 46.13 | 45.36 | 45.76 | 13,848,885 | -0.08(-0.17%) |
Feb 19, 2004 | 47.04 | 47.10 | 45.84 | 45.84 | 11,771,047 | -0.82(-1.77%) |
Feb 18, 2004 | 47.04 | 47.07 | 46.52 | 46.66 | 6,592,615 | -0.34(-0.73%) |
Feb 17, 2004 | 46.50 | 47.00 | 46.47 | 47.00 | 8,340,140 | +0.81(+1.76%) |
Feb 13, 2004 | 46.82 | 47.02 | 46.09 | 46.19 | 9,371,230 | -0.48(-1.03%) |
Feb 12, 2004 | 47.02 | 47.16 | 46.65 | 46.67 | 6,467,863 | -0.32(-0.68%) |
Feb 11, 2004 | 46.73 | 47.09 | 46.53 | 46.99 | 10,359,138 | +0.29(+0.61%) |
Feb 10, 2004 | 46.17 | 46.75 | 46.08 | 46.71 | 6,182,249 | +0.55(+1.20%) |
Feb 09, 2004 | 46.25 | 46.45 | 46.01 | 46.15 | 11,058,400 | +0.09(+0.20%) |
Feb 06, 2004 | 44.92 | 46.18 | 44.92 | 46.06 | 14,469,358 | +1.14(+2.53%) |
Feb 05, 2004 | 44.80 | 45.09 | 44.58 | 44.92 | 11,814,483 | +0.42(+0.93%) |
Feb 04, 2004 | 45.46 | 45.46 | 44.47 | 44.51 | 14,450,165 | -1.13(-2.47%) |
Feb 03, 2004 | 45.78 | 45.86 | 45.58 | 45.64 | 5,908,251 | -0.26(-0.56%) |
Feb 02, 2004 | 45.87 | 46.23 | 45.40 | 45.90 | 13,019,821 | +0.12(+0.26%) |
Jan 30, 2004 | 45.78 | 46.09 | 45.44 | 45.78 | 11,186,182 | +0.06(+0.13%) |
Jan 29, 2004 | 46.21 | 46.33 | 45.21 | 45.72 | 21,773,104 | -0.44(-0.94%) |
Jan 28, 2004 | 47.20 | 47.26 | 45.89 | 46.15 | 16,199,963 | -0.73(-1.56%) |
Jan 27, 2004 | 47.45 | 47.48 | 46.84 | 46.88 | 8,395,192 | -0.59(-1.25%) |
Jan 26, 2004 | 47.00 | 47.54 | 46.69 | 47.48 | 6,308,515 | +0.47(+0.99%) |
Jan 23, 2004 | 46.80 | 47.05 | 46.48 | 47.01 | 10,424,796 | +0.25(+0.54%) |
Jan 22, 2004 | 47.32 | 47.41 | 46.59 | 46.76 | 9,079,050 | -0.27(-0.56%) |
Jan 21, 2004 | 47.06 | 47.27 | 46.53 | 47.02 | 10,424,039 | -0.06(-0.13%) |
Jan 20, 2004 | 46.77 | 47.17 | 46.45 | 47.09 | 9,381,332 | +0.56(+1.20%) |
Jan 16, 2004 | 46.61 | 46.77 | 46.38 | 46.53 | 8,500,498 | +0.26(+0.56%) |
Jan 15, 2004 | 46.23 | 46.37 | 45.65 | 46.27 | 8,002,756 | +0.12(+0.26%) |
Jan 14, 2004 | 46.08 | 46.24 | 45.84 | 46.15 | 8,323,473 | +0.24(+0.52%) |
Jan 13, 2004 | 46.06 | 46.06 | 45.31 | 45.91 | 10,266,711 | -0.19(-0.42%) |
Jan 12, 2004 | 45.49 | 46.13 | 45.34 | 46.11 | 7,459,054 | +0.85(+1.87%) |
Jan 09, 2004 | 45.63 | 45.94 | 45.19 | 45.26 | 12,119,037 | -0.36(-0.80%) |
Jan 08, 2004 | 45.28 | 45.83 | 45.31 | 45.63 | 7,917,400 | +0.34(+0.76%) |
Jan 07, 2004 | 44.89 | 45.36 | 44.73 | 45.28 | 7,474,458 | +0.48(+1.06%) |
Jan 06, 2004 | 44.89 | 45.19 | 44.75 | 44.81 | 7,824,468 | -0.06(-0.13%) |
Jan 05, 2004 | 44.65 | 44.96 | 44.47 | 44.87 | 10,968,246 | +0.52(+1.17%) |
Jan 02, 2004 | 44.02 | 44.60 | 44.02 | 44.35 | 14,119,348 | +0.47(+1.07%) |
Dec 31, 2003 | 44.61 | 44.74 | 43.83 | 43.88 | 16,070,919 | -0.65(-1.46%) |
Dec 30, 2003 | 44.41 | 44.65 | 44.28 | 44.52 | 7,240,108 | +0.11(+0.26%) |
Dec 29, 2003 | 43.94 | 44.45 | 43.92 | 44.41 | 6,115,328 | +0.67(+1.52%) |
Dec 26, 2003 | 43.70 | 43.86 | 43.64 | 43.74 | 1,906,620 | +0.15(+0.35%) |
Dec 24, 2003 | 43.60 | 43.70 | 43.51 | 43.59 | 1,599,288 | -0.05(-0.12%) |
Dec 23, 2003 | 43.36 | 43.75 | 43.26 | 43.64 | 7,561,329 | +0.24(+0.55%) |
Dec 22, 2003 | 42.87 | 43.40 | 42.79 | 43.40 | 5,539,806 | +0.48(+1.12%) |
Dec 19, 2003 | 43.08 | 43.13 | 42.64 | 42.93 | 9,873,013 | -0.14(-0.32%) |
Dec 18, 2003 | 42.41 | 43.16 | 42.34 | 43.06 | 12,254,142 | +0.65(+1.54%) |
Dec 17, 2003 | 42.45 | 42.49 | 41.99 | 42.41 | 8,722,222 | -0.01(-0.02%) |
Dec 16, 2003 | 42.23 | 42.44 | 41.68 | 42.42 | 10,549,042 | +0.28(+0.67%) |
Dec 15, 2003 | 43.15 | 43.92 | 42.11 | 42.14 | 9,333,098 | -1.01(-2.34%) |
Dec 12, 2003 | 42.99 | 43.15 | 42.58 | 43.15 | 10,685,410 | +0.16(+0.37%) |
Dec 11, 2003 | 41.90 | 43.01 | 41.84 | 42.99 | 11,350,581 | +1.17(+2.79%) |
Dec 10, 2003 | 42.37 | 42.37 | 41.54 | 41.82 | 11,768,522 | -0.38(-0.90%) |
Dec 09, 2003 | 43.09 | 43.14 | 42.13 | 42.20 | 8,965,663 | -0.72(-1.69%) |
Dec 08, 2003 | 42.53 | 42.98 | 42.41 | 42.93 | 7,679,262 | +0.19(+0.45%) |
Dec 05, 2003 | 43.14 | 42.96 | 42.43 | 42.73 | 7,049,698 | -0.41(-0.95%) |
Dec 04, 2003 | 43.10 | 43.13 | 42.41 | 43.14 | 9,731,089 | +0.10(+0.23%) |
Dec 03, 2003 | 43.83 | 44.10 | 43.02 | 43.04 | 6,108,762 | -0.79(-1.80%) |
Dec 02, 2003 | 43.90 | 44.12 | 43.70 | 43.83 | 6,247,908 | -0.07(-0.15%) |
Dec 01, 2003 | 43.34 | 43.90 | 43.46 | 43.90 | 6,501,955 | +0.56(+1.29%) |
Nov 28, 2003 | 43.03 | 43.34 | 43.02 | 43.34 | 1,460,143 | +0.21(+0.48%) |
Nov 26, 2003 | 43.20 | 43.32 | 42.66 | 43.13 | 6,954,746 | +0.23(+0.54%) |
Nov 25, 2003 | 42.75 | 43.10 | 42.57 | 42.91 | 10,066,453 | +0.26(+0.60%) |
Nov 24, 2003 | 41.61 | 42.72 | 41.90 | 42.65 | 9,946,752 | +1.03(+2.48%) |
Nov 21, 2003 | 41.24 | 41.70 | 41.33 | 41.61 | 9,088,647 | +0.38(+0.91%) |
Nov 20, 2003 | 41.52 | 41.87 | 41.10 | 41.24 | 8,357,059 | -0.28(-0.68%) |
Nov 19, 2003 | 41.09 | 41.70 | 41.04 | 41.52 | 9,158,346 | +0.43(+1.05%) |
Nov 18, 2003 | 41.54 | 42.05 | 41.06 | 41.09 | 14,573,401 | -0.46(-1.10%) |
Nov 17, 2003 | 41.75 | 41.78 | 41.14 | 41.54 | 11,698,823 | -0.51(-1.21%) |
Nov 14, 2003 | 42.86 | 43.14 | 41.97 | 42.05 | 7,881,288 | -0.81(-1.89%) |
Nov 13, 2003 | 42.60 | 42.96 | 42.47 | 42.87 | 8,940,915 | +0.11(+0.27%) |
Nov 12, 2003 | 41.90 | 42.75 | 41.85 | 42.75 | 11,255,123 | +0.97(+2.31%) |
Nov 11, 2003 | 42.10 | 42.17 | 41.58 | 41.78 | 8,353,272 | -0.29(-0.69%) |
Nov 10, 2003 | 42.96 | 42.97 | 42.06 | 42.07 | 5,716,074 | -0.69(-1.61%) |
Nov 07, 2003 | 43.09 | 43.26 | 42.76 | 42.76 | 7,318,898 | -0.33(-0.76%) |
Nov 06, 2003 | 42.78 | 43.09 | 42.39 | 43.09 | 8,422,718 | +0.34(+0.79%) |
Nov 05, 2003 | 42.46 | 42.75 | 42.00 | 42.75 | 10,468,737 | +0.21(+0.49%) |
Nov 04, 2003 | 42.46 | 42.76 | 42.34 | 42.55 | 5,980,981 | +0.06(+0.13%) |
Nov 03, 2003 | 41.78 | 42.57 | 42.05 | 42.49 | 6,378,858 | +0.71(+1.71%) |
Oct 31, 2003 | 42.09 | 42.20 | 41.21 | 41.78 | 6,178,209 | -0.21(-0.50%) |
Oct 30, 2003 | 41.94 | 42.47 | 41.84 | 41.99 | 8,649,240 | +0.05(+0.12%) |
Oct 29, 2003 | 41.49 | 42.07 | 41.41 | 41.94 | 11,984,690 | +0.28(+0.67%) |
Oct 28, 2003 | 40.68 | 41.66 | 40.82 | 41.66 | 8,346,958 | +0.98(+2.40%) |
Oct 27, 2003 | 40.23 | 40.83 | 40.21 | 40.68 | 9,473,001 | +0.59(+1.46%) |
Oct 24, 2003 | 39.94 | 40.32 | 39.71 | 40.09 | 11,233,153 | -0.10(-0.25%) |
Oct 23, 2003 | 40.25 | 40.59 | 39.94 | 40.19 | 12,370,560 | -0.36(-0.88%) |
Oct 22, 2003 | 41.05 | 41.14 | 40.51 | 40.55 | 9,230,570 | -0.91(-2.19%) |
Oct 21, 2003 | 41.19 | 41.64 | 41.17 | 41.46 | 10,836,929 | +0.19(+0.45%) |
Oct 20, 2003 | 41.16 | 41.40 | 40.99 | 41.27 | 7,539,612 | +0.21(+0.50%) |
Oct 17, 2003 | 41.86 | 41.94 | 41.06 | 41.06 | 10,923,296 | -0.80(-1.91%) |
Oct 16, 2003 | 41.51 | 41.87 | 41.48 | 41.86 | 4,761,501 | +0.36(+0.87%) |
Oct 15, 2003 | 42.03 | 42.29 | 41.49 | 41.50 | 10,316,207 | -0.53(-1.25%) |
Oct 14, 2003 | 41.72 | 41.97 | 41.63 | 42.03 | 9,248,752 | +0.27(+0.65%) |
Oct 13, 2003 | 41.11 | 41.85 | 41.14 | 41.76 | 6,604,231 | +0.65(+1.57%) |
Oct 10, 2003 | 41.12 | 41.25 | 40.60 | 41.11 | 12,384,196 | -0.05(-0.13%) |
Oct 09, 2003 | 40.74 | 41.65 | 40.75 | 41.16 | 13,155,683 | +0.43(+1.05%) |
Oct 08, 2003 | 41.13 | 41.26 | 40.57 | 40.74 | 6,402,205 | -0.32(-0.78%) |
Oct 07, 2003 | 40.83 | 41.15 | 40.53 | 41.06 | 10,223,528 | +0.23(+0.56%) |
Oct 06, 2003 | 40.48 | 40.87 | 40.31 | 40.83 | 3,485,201 | +0.35(+0.86%) |
Oct 03, 2003 | 40.35 | 40.67 | 40.21 | 40.48 | 10,533,385 | +0.63(+1.58%) |
Oct 02, 2003 | 39.58 | 39.89 | 39.54 | 39.85 | 9,729,069 | +0.38(+0.96%) |
Oct 01, 2003 | 38.43 | 39.58 | 38.53 | 39.47 | 13,009,214 | +1.04(+2.70%) |
Sep 30, 2003 | 38.94 | 38.93 | 38.07 | 38.43 | 18,069,210 | -0.51(-1.30%) |
Sep 29, 2003 | 38.25 | 38.94 | 37.92 | 38.94 | 16,722,453 | +0.69(+1.79%) |
Sep 26, 2003 | 38.97 | 39.05 | 38.20 | 38.25 | 13,451,904 | -0.67(-1.71%) |
Sep 25, 2003 | 40.17 | 40.27 | 38.92 | 38.92 | 9,480,072 | -1.13(-2.82%) |
Sep 24, 2003 | 41.01 | 41.12 | 40.01 | 40.05 | 6,790,095 | -0.97(-2.36%) |
Sep 23, 2003 | 40.58 | 41.01 | 40.51 | 41.01 | 5,942,091 | +0.55(+1.36%) |
Sep 22, 2003 | 41.02 | 40.75 | 40.29 | 40.46 | 5,451,420 | -0.56(-1.37%) |
Sep 19, 2003 | 41.07 | 41.13 | 40.85 | 41.02 | 3,365,248 | -0.04(-0.11%) |
Sep 18, 2003 | 40.64 | 41.08 | 40.53 | 41.07 | 3,626,872 | +0.42(+1.04%) |
Sep 17, 2003 | 40.62 | 40.83 | 40.46 | 40.64 | 4,744,834 | -0.01(-0.03%) |
Sep 16, 2003 | 40.06 | 40.75 | 40.16 | 40.66 | 5,133,987 | +0.60(+1.49%) |
Sep 15, 2003 | 40.24 | 40.51 | 40.01 | 40.06 | 7,900,228 | -0.10(-0.25%) |
Sep 12, 2003 | 39.88 | 40.31 | 39.52 | 40.16 | 6,429,479 | +0.08(+0.21%) |
Sep 11, 2003 | 39.75 | 40.21 | 39.67 | 40.07 | 6,880,502 | +0.34(+0.87%) |
Sep 10, 2003 | 40.36 | 40.36 | 39.69 | 39.73 | 9,393,706 | -0.80(-1.97%) |
Sep 09, 2003 | 40.81 | 40.88 | 40.43 | 40.53 | 5,527,180 | -0.30(-0.74%) |
Sep 08, 2003 | 40.45 | 40.95 | 40.38 | 40.83 | 5,817,592 | +0.56(+1.39%) |
Sep 05, 2003 | 40.31 | 40.78 | 40.09 | 40.27 | 7,944,926 | -0.26(-0.64%) |
Sep 04, 2003 | 40.45 | 40.61 | 40.22 | 40.53 | 6,172,148 | +0.17(+0.41%) |
Sep 03, 2003 | 40.30 | 40.53 | 40.18 | 40.36 | 6,980,252 | +0.17(+0.42%) |
Sep 02, 2003 | 39.50 | 40.19 | 39.24 | 40.19 | 8,011,090 | +0.91(+2.31%) |
Aug 29, 2003 | 39.16 | 39.54 | 39.07 | 39.29 | 4,482,453 | +0.16(+0.41%) |
Aug 28, 2003 | 38.93 | 39.20 | 38.53 | 39.12 | 5,419,601 | +0.26(+0.66%) |
Aug 27, 2003 | 38.49 | 38.89 | 38.41 | 38.87 | 3,016,501 | +0.38(+0.98%) |
Aug 26, 2003 | 38.14 | 38.51 | 37.66 | 38.49 | 6,371,396 | +0.15(+0.38%) |
Aug 25, 2003 | 38.31 | 38.45 | 37.98 | 38.34 | 5,911,282 | -0.04(-0.09%) |
Aug 22, 2003 | 39.52 | 39.52 | 38.37 | 38.38 | 9,003,291 | -0.69(-1.76%) |
Aug 21, 2003 | 38.97 | 39.12 | 38.85 | 39.07 | 5,778,197 | +0.32(+0.82%) |
Aug 20, 2003 | 38.41 | 38.80 | 38.31 | 38.75 | 5,824,916 | -0.02(-0.05%) |
Aug 19, 2003 | 38.23 | 38.77 | 38.05 | 38.77 | 6,626,706 | +0.71(+1.87%) |
Aug 18, 2003 | 37.48 | 38.14 | 37.35 | 38.06 | 4,750,137 | +0.74(+1.98%) |
Aug 15, 2003 | 37.31 | 37.49 | 37.24 | 37.32 | 1,878,842 | +0.01(+0.03%) |
Aug 14, 2003 | 37.00 | 37.33 | 36.84 | 37.31 | 3,665,005 | +0.24(+0.65%) |
Aug 13, 2003 | 36.95 | 37.06 | 36.75 | 37.06 | 9,630,329 | +0.12(+0.33%) |
Aug 12, 2003 | 36.31 | 36.94 | 36.24 | 36.94 | 6,675,193 | +0.61(+1.68%) |
Aug 11, 2003 | 35.81 | 36.33 | 35.81 | 36.33 | 5,726,680 | +0.49(+1.38%) |
Aug 08, 2003 | 35.98 | 36.02 | 35.69 | 35.84 | 5,227,171 | -0.08(-0.22%) |
Aug 07, 2003 | 35.84 | 35.92 | 35.49 | 35.92 | 6,321,647 | +0.12(+0.33%) |
Aug 06, 2003 | 36.02 | 36.22 | 35.70 | 35.80 | 5,654,961 | -0.16(-0.45%) |
Aug 05, 2003 | 36.61 | 36.69 | 35.96 | 35.96 | 7,603,250 | -0.63(-1.73%) |
Aug 04, 2003 | 36.88 | 37.02 | 36.30 | 36.59 | 9,884,124 | -0.37(-1.01%) |