Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 35.09 | 36.02 | 35.00 | 35.29 | 1,188,400 | +0.10(+0.28%) |
Jul 29, 2004 | 35.50 | 35.97 | 34.81 | 35.19 | 1,465,000 | -0.02(-0.06%) |
Jul 28, 2004 | 34.81 | 35.82 | 34.31 | 35.21 | 2,853,700 | +0.12(+0.34%) |
Jul 27, 2004 | 33.54 | 36.10 | 32.40 | 35.09 | 14,644,800 | -4.71(-11.83%) |
Jul 26, 2004 | 41.76 | 41.76 | 39.58 | 39.80 | 4,266,200 | -1.91(-4.58%) |
Jul 23, 2004 | 42.68 | 43.00 | 41.53 | 41.71 | 980,600 | -1.24(-2.89%) |
Jul 22, 2004 | 40.58 | 43.40 | 40.55 | 42.95 | 1,401,800 | +1.99(+4.86%) |
Jul 21, 2004 | 42.99 | 43.35 | 40.40 | 40.96 | 1,776,100 | -1.94(-4.52%) |
Jul 20, 2004 | 41.06 | 43.60 | 40.87 | 42.90 | 1,394,200 | +1.84(+4.48%) |
Jul 19, 2004 | 41.51 | 41.98 | 40.50 | 41.06 | 904,300 | +0.16(+0.39%) |
Jul 16, 2004 | 41.17 | 41.73 | 40.70 | 40.90 | 1,320,500 | +0.09(+0.22%) |
Jul 15, 2004 | 40.26 | 41.40 | 40.01 | 40.81 | 1,361,200 | +0.38(+0.94%) |
Jul 14, 2004 | 41.22 | 41.95 | 39.91 | 40.43 | 1,349,400 | -1.34(-3.21%) |
Jul 13, 2004 | 41.35 | 42.31 | 41.34 | 41.77 | 764,500 | +0.31(+0.75%) |
Jul 12, 2004 | 41.82 | 41.90 | 40.51 | 41.46 | 1,281,400 | -0.67(-1.59%) |
Jul 09, 2004 | 41.86 | 42.67 | 41.60 | 42.13 | 957,700 | +0.68(+1.64%) |
Jul 08, 2004 | 42.19 | 42.56 | 41.31 | 41.45 | 1,398,800 | -1.22(-2.86%) |
Jul 07, 2004 | 42.24 | 43.95 | 41.89 | 42.67 | 1,266,500 | +0.56(+1.33%) |
Jul 06, 2004 | 43.25 | 43.38 | 41.87 | 42.11 | 1,435,400 | -1.62(-3.70%) |
Jul 02, 2004 | 45.05 | 45.19 | 43.56 | 43.73 | 1,237,700 | -1.38(-3.06%) |
Jul 01, 2004 | 46.46 | 46.48 | 44.32 | 45.11 | 1,532,000 | -1.24(-2.68%) |
Jun 30, 2004 | 46.24 | 46.95 | 45.50 | 46.35 | 1,077,600 | +0.12(+0.26%) |
Jun 29, 2004 | 45.55 | 47.20 | 45.25 | 46.23 | 1,797,900 | +0.72(+1.58%) |
Jun 28, 2004 | 47.64 | 47.70 | 45.20 | 45.51 | 1,606,000 | -2.11(-4.43%) |
Jun 25, 2004 | 47.25 | 47.91 | 46.64 | 47.62 | 1,541,100 | +0.36(+0.76%) |
Jun 24, 2004 | 46.60 | 48.48 | 46.35 | 47.26 | 1,489,600 | +0.72(+1.55%) |
Jun 23, 2004 | 44.40 | 46.62 | 44.40 | 46.54 | 1,670,800 | +1.94(+4.35%) |
Jun 22, 2004 | 43.60 | 44.85 | 42.88 | 44.60 | 2,109,400 | +1.02(+2.34%) |
Jun 21, 2004 | 45.27 | 45.69 | 43.58 | 43.58 | 1,408,800 | -1.41(-3.13%) |
Jun 18, 2004 | 45.51 | 46.04 | 44.93 | 44.99 | 1,406,900 | -0.64(-1.40%) |
Jun 17, 2004 | 46.85 | 47.00 | 45.60 | 45.63 | 1,462,500 | -1.47(-3.12%) |
Jun 16, 2004 | 47.51 | 47.51 | 46.87 | 47.10 | 798,300 | -0.37(-0.78%) |
Jun 15, 2004 | 47.01 | 47.91 | 47.00 | 47.47 | 867,600 | +0.51(+1.09%) |
Jun 14, 2004 | 48.00 | 48.17 | 46.57 | 46.96 | 1,150,000 | -1.59(-3.27%) |
Jun 10, 2004 | 48.68 | 48.98 | 46.90 | 48.55 | 1,153,300 | +0.19(+0.39%) |
Jun 09, 2004 | 50.11 | 50.12 | 48.07 | 48.36 | 956,700 | -2.04(-4.05%) |
Jun 08, 2004 | 51.15 | 51.20 | 49.82 | 50.40 | 851,000 | -1.10(-2.14%) |
Jun 07, 2004 | 50.22 | 51.58 | 49.81 | 51.50 | 538,700 | +1.64(+3.29%) |
Jun 04, 2004 | 49.36 | 50.41 | 48.79 | 49.86 | 788,500 | +1.76(+3.66%) |
Jun 03, 2004 | 50.10 | 50.10 | 47.82 | 48.10 | 1,397,900 | -1.93(-3.86%) |
Jun 02, 2004 | 51.51 | 51.81 | 49.88 | 50.03 | 1,089,700 | -1.87(-3.60%) |
Jun 01, 2004 | 51.55 | 52.75 | 51.03 | 51.90 | 836,500 | -0.29(-0.56%) |
May 28, 2004 | 51.39 | 52.66 | 50.73 | 52.19 | 1,067,700 | +0.96(+1.87%) |
May 27, 2004 | 50.21 | 51.32 | 50.11 | 51.23 | 997,500 | +0.75(+1.49%) |
May 26, 2004 | 49.71 | 50.93 | 49.52 | 50.48 | 1,202,200 | +0.69(+1.39%) |
May 25, 2004 | 47.61 | 49.82 | 47.38 | 49.79 | 956,600 | +2.21(+4.64%) |
May 24, 2004 | 48.05 | 49.03 | 47.38 | 47.58 | 1,244,200 | +0.33(+0.70%) |
May 21, 2004 | 47.60 | 48.10 | 46.71 | 47.25 | 723,300 | -0.05(-0.11%) |
May 20, 2004 | 48.15 | 48.58 | 47.25 | 47.30 | 548,100 | -0.67(-1.40%) |
May 19, 2004 | 48.89 | 50.09 | 47.86 | 47.97 | 1,142,400 | +0.20(+0.42%) |
May 18, 2004 | 46.86 | 48.60 | 46.51 | 47.77 | 1,086,100 | +1.52(+3.29%) |
May 17, 2004 | 45.52 | 47.00 | 44.90 | 46.25 | 1,547,300 | +0.54(+1.18%) |
May 14, 2004 | 47.37 | 48.03 | 45.56 | 45.71 | 1,350,300 | -1.86(-3.91%) |
May 13, 2004 | 47.50 | 48.39 | 46.80 | 47.57 | 1,250,300 | -0.83(-1.71%) |
May 12, 2004 | 50.38 | 50.58 | 47.28 | 48.40 | 1,930,600 | -2.29(-4.52%) |
May 11, 2004 | 49.00 | 50.77 | 48.90 | 50.69 | 1,133,100 | +2.50(+5.19%) |
May 10, 2004 | 48.15 | 48.70 | 47.07 | 48.19 | 1,167,900 | -0.62(-1.27%) |
May 07, 2004 | 48.73 | 50.67 | 48.30 | 48.81 | 900,600 | +0.08(+0.16%) |
May 06, 2004 | 49.31 | 49.77 | 48.31 | 48.73 | 895,700 | -1.07(-2.15%) |
May 05, 2004 | 48.41 | 50.13 | 48.10 | 49.80 | 1,099,500 | +1.34(+2.77%) |
May 04, 2004 | 46.93 | 49.45 | 46.72 | 48.46 | 1,611,400 | +1.32(+2.80%) |
May 03, 2004 | 47.00 | 48.60 | 45.60 | 47.14 | 1,924,600 | -0.01(-0.02%) |
Apr 30, 2004 | 50.35 | 50.38 | 46.30 | 47.15 | 2,071,300 | -2.88(-5.76%) |
Apr 29, 2004 | 51.16 | 51.96 | 49.10 | 50.03 | 1,135,200 | -1.26(-2.46%) |
Apr 28, 2004 | 53.21 | 53.28 | 50.94 | 51.29 | 1,630,400 | -2.07(-3.88%) |
Apr 27, 2004 | 54.00 | 54.49 | 52.89 | 53.36 | 4,311,200 | -2.77(-4.93%) |
Apr 26, 2004 | 56.55 | 56.76 | 55.87 | 56.13 | 1,382,800 | -0.21(-0.37%) |
Apr 23, 2004 | 55.05 | 56.75 | 54.87 | 56.34 | 622,900 | +1.04(+1.88%) |
Apr 22, 2004 | 54.38 | 55.85 | 53.51 | 55.30 | 743,600 | +0.97(+1.79%) |
Apr 21, 2004 | 52.75 | 54.47 | 52.70 | 54.33 | 942,000 | +1.99(+3.80%) |
Apr 20, 2004 | 54.60 | 54.87 | 52.15 | 52.34 | 1,001,200 | -2.10(-3.86%) |
Apr 19, 2004 | 53.70 | 54.98 | 52.24 | 54.44 | 914,200 | +1.16(+2.18%) |
Apr 16, 2004 | 55.22 | 55.22 | 50.88 | 53.28 | 1,754,800 | -1.90(-3.44%) |
Apr 15, 2004 | 56.64 | 57.45 | 54.56 | 55.18 | 801,600 | -1.22(-2.16%) |
Apr 14, 2004 | 56.20 | 57.70 | 55.73 | 56.40 | 549,900 | -0.44(-0.77%) |
Apr 13, 2004 | 59.09 | 59.45 | 56.20 | 56.84 | 922,900 | -1.99(-3.38%) |
Apr 12, 2004 | 58.45 | 59.15 | 57.90 | 58.83 | 547,600 | +0.33(+0.56%) |
Apr 08, 2004 | 58.33 | 59.00 | 57.72 | 58.50 | 926,700 | +0.73(+1.26%) |
Apr 07, 2004 | 57.44 | 57.98 | 56.27 | 57.77 | 1,040,400 | +0.56(+0.98%) |
Apr 06, 2004 | 56.32 | 57.57 | 55.96 | 57.21 | 1,479,500 | -0.56(-0.97%) |
Apr 05, 2004 | 55.41 | 57.85 | 55.22 | 57.77 | 965,200 | +2.40(+4.33%) |
Apr 02, 2004 | 55.72 | 55.75 | 54.08 | 55.37 | 881,800 | +1.48(+2.75%) |
Apr 01, 2004 | 52.42 | 55.18 | 52.40 | 53.89 | 824,400 | +1.01(+1.91%) |
Mar 31, 2004 | 52.87 | 54.06 | 51.68 | 52.88 | 909,600 | -0.14(-0.26%) |
Mar 30, 2004 | 52.72 | 53.19 | 51.82 | 53.02 | 818,700 | +0.44(+0.84%) |
Mar 29, 2004 | 52.96 | 54.41 | 52.12 | 52.58 | 1,051,500 | +0.37(+0.71%) |
Mar 26, 2004 | 52.39 | 53.89 | 51.85 | 52.21 | 1,132,500 | +0.08(+0.15%) |
Mar 25, 2004 | 50.55 | 52.59 | 50.45 | 52.13 | 988,400 | +2.00(+3.99%) |
Mar 24, 2004 | 49.70 | 51.09 | 48.90 | 50.13 | 1,050,700 | +0.63(+1.27%) |
Mar 23, 2004 | 51.01 | 51.20 | 49.45 | 49.50 | 2,036,100 | -0.62(-1.24%) |
Mar 22, 2004 | 51.22 | 51.41 | 49.38 | 50.12 | 1,932,600 | -1.23(-2.40%) |
Mar 19, 2004 | 53.86 | 54.10 | 51.00 | 51.35 | 1,740,800 | -2.53(-4.70%) |
Mar 18, 2004 | 55.31 | 55.69 | 53.68 | 53.88 | 1,279,900 | -1.61(-2.90%) |
Mar 17, 2004 | 55.25 | 56.62 | 55.15 | 55.49 | 869,100 | +0.55(+1.00%) |
Mar 16, 2004 | 53.37 | 55.50 | 53.36 | 54.94 | 1,543,300 | +2.03(+3.84%) |
Mar 15, 2004 | 54.64 | 54.75 | 52.61 | 52.91 | 694,900 | -1.71(-3.13%) |
Mar 12, 2004 | 54.04 | 54.76 | 53.65 | 54.62 | 564,400 | +1.36(+2.55%) |
Mar 11, 2004 | 52.57 | 54.92 | 52.21 | 53.26 | 1,179,200 | +0.35(+0.66%) |
Mar 10, 2004 | 55.70 | 55.78 | 52.84 | 52.91 | 1,385,700 | -2.76(-4.96%) |
Mar 09, 2004 | 55.70 | 56.10 | 54.40 | 55.67 | 1,527,700 | +0.26(+0.47%) |
Mar 08, 2004 | 57.48 | 57.88 | 55.41 | 55.41 | 1,083,300 | -1.91(-3.33%) |
Mar 05, 2004 | 57.63 | 57.71 | 56.15 | 57.32 | 1,027,900 | -0.67(-1.16%) |
Mar 04, 2004 | 57.36 | 58.10 | 56.84 | 57.99 | 726,600 | +0.61(+1.06%) |
Mar 03, 2004 | 58.23 | 58.40 | 56.66 | 57.38 | 932,700 | -0.92(-1.58%) |
Mar 02, 2004 | 58.28 | 59.12 | 58.04 | 58.30 | 1,656,700 | +0.40(+0.69%) |
Mar 01, 2004 | 56.05 | 58.23 | 56.00 | 57.90 | 1,207,000 | +1.53(+2.71%) |
Feb 27, 2004 | 56.89 | 57.20 | 55.99 | 56.37 | 1,295,000 | -0.25(-0.44%) |
Feb 26, 2004 | 54.81 | 57.89 | 54.81 | 56.62 | 1,844,200 | +1.55(+2.81%) |
Feb 25, 2004 | 54.32 | 55.40 | 54.25 | 55.07 | 911,500 | +0.80(+1.47%) |
Feb 24, 2004 | 52.90 | 54.97 | 52.50 | 54.27 | 1,542,700 | +1.10(+2.07%) |
Feb 23, 2004 | 52.53 | 54.57 | 52.45 | 53.17 | 1,688,700 | +0.88(+1.68%) |
Feb 20, 2004 | 53.84 | 53.86 | 51.23 | 52.29 | 1,443,900 | -0.74(-1.40%) |
Feb 19, 2004 | 55.49 | 56.14 | 52.96 | 53.03 | 1,132,700 | -1.79(-3.27%) |
Feb 18, 2004 | 54.91 | 55.58 | 54.43 | 54.82 | 1,102,400 | -0.40(-0.72%) |
Feb 17, 2004 | 54.96 | 55.65 | 54.39 | 55.22 | 2,301,000 | -2.73(-4.71%) |
Feb 13, 2004 | 58.96 | 59.40 | 57.19 | 57.95 | 979,000 | -0.84(-1.43%) |
Feb 12, 2004 | 58.48 | 59.92 | 58.46 | 58.79 | 1,277,700 | +0.10(+0.17%) |
Feb 11, 2004 | 56.25 | 59.90 | 56.17 | 58.69 | 2,282,500 | +2.11(+3.73%) |
Feb 10, 2004 | 56.39 | 57.50 | 55.12 | 56.58 | 1,701,800 | -0.42(-0.74%) |
Feb 09, 2004 | 52.26 | 57.56 | 52.24 | 57.00 | 4,650,200 | +6.03(+11.83%) |
Feb 06, 2004 | 49.63 | 51.65 | 49.33 | 50.97 | 2,959,600 | +2.07(+4.23%) |
Feb 05, 2004 | 49.43 | 50.00 | 48.48 | 48.90 | 1,253,300 | -0.39(-0.79%) |
Feb 04, 2004 | 49.14 | 50.34 | 49.08 | 49.29 | 1,109,100 | -0.28(-0.56%) |
Feb 03, 2004 | 50.54 | 50.78 | 49.25 | 49.57 | 1,540,000 | -0.91(-1.80%) |
Feb 02, 2004 | 49.70 | 51.20 | 49.50 | 50.48 | 1,251,300 | -0.77(-1.50%) |
Jan 30, 2004 | 50.50 | 51.49 | 49.84 | 51.25 | 1,150,400 | +0.60(+1.18%) |
Jan 29, 2004 | 50.48 | 51.57 | 48.56 | 50.65 | 1,940,100 | +0.14(+0.28%) |
Jan 28, 2004 | 52.00 | 53.14 | 50.00 | 50.51 | 1,803,800 | -1.06(-2.06%) |
Jan 27, 2004 | 53.14 | 55.45 | 50.90 | 51.57 | 9,177,300 | +7.57(+17.20%) |
Jan 26, 2004 | 44.70 | 45.44 | 44.00 | 44.00 | 2,440,000 | -0.91(-2.03%) |
Jan 23, 2004 | 46.00 | 46.35 | 44.77 | 44.91 | 1,396,200 | -0.51(-1.12%) |
Jan 22, 2004 | 47.55 | 48.38 | 45.22 | 45.42 | 1,446,600 | -2.00(-4.22%) |
Jan 21, 2004 | 47.76 | 47.80 | 46.63 | 47.42 | 1,557,600 | -2.22(-4.47%) |
Jan 20, 2004 | 49.57 | 50.72 | 49.26 | 49.64 | 1,017,200 | +0.34(+0.69%) |
Jan 16, 2004 | 49.90 | 50.25 | 49.00 | 49.30 | 1,251,800 | -0.22(-0.44%) |
Jan 15, 2004 | 47.86 | 49.89 | 47.60 | 49.52 | 1,252,322 | +0.95(+1.96%) |
Jan 14, 2004 | 47.51 | 48.94 | 47.51 | 48.57 | 1,076,185 | +1.03(+2.17%) |
Jan 13, 2004 | 49.25 | 49.40 | 46.16 | 47.54 | 1,657,521 | -1.35(-2.76%) |
Jan 12, 2004 | 48.71 | 49.41 | 48.10 | 48.89 | 1,111,861 | +0.08(+0.16%) |
Jan 09, 2004 | 47.90 | 49.65 | 47.70 | 48.81 | 1,979,641 | +1.98(+4.23%) |
Jan 08, 2004 | 46.50 | 47.13 | 45.35 | 46.83 | 1,138,075 | +1.18(+2.58%) |
Jan 07, 2004 | 46.05 | 46.05 | 44.88 | 45.65 | 871,017 | -0.35(-0.76%) |
Jan 06, 2004 | 45.38 | 46.70 | 45.02 | 46.00 | 1,038,300 | +0.59(+1.30%) |
Jan 05, 2004 | 44.90 | 46.32 | 44.50 | 45.41 | 1,469,900 | +1.11(+2.51%) |
Jan 02, 2004 | 43.06 | 44.30 | 43.01 | 44.30 | 1,021,300 | +1.02(+2.36%) |
Dec 31, 2003 | 44.00 | 44.40 | 42.76 | 43.28 | 851,200 | -0.58(-1.32%) |
Dec 30, 2003 | 42.55 | 43.97 | 42.46 | 43.86 | 1,020,155 | +1.31(+3.08%) |
Dec 29, 2003 | 42.25 | 42.64 | 41.68 | 42.55 | 747,720 | +0.39(+0.93%) |
Dec 26, 2003 | 42.95 | 43.44 | 41.85 | 42.16 | 470,351 | -0.67(-1.56%) |
Dec 24, 2003 | 42.60 | 43.29 | 42.32 | 42.83 | 449,443 | +0.43(+1.01%) |
Dec 23, 2003 | 41.75 | 42.40 | 41.42 | 42.40 | 1,009,142 | +0.58(+1.39%) |
Dec 22, 2003 | 42.72 | 43.09 | 41.36 | 41.82 | 1,187,935 | -1.07(-2.49%) |
Dec 19, 2003 | 43.71 | 44.23 | 42.60 | 42.89 | 1,643,194 | -1.57(-3.53%) |
Dec 18, 2003 | 41.95 | 44.80 | 41.78 | 44.46 | 1,484,212 | +2.56(+6.11%) |
Dec 17, 2003 | 41.80 | 42.11 | 40.33 | 41.90 | 1,448,414 | +0.26(+0.62%) |
Dec 16, 2003 | 42.55 | 42.70 | 39.61 | 41.64 | 2,127,488 | -0.85(-2.00%) |
Dec 15, 2003 | 45.76 | 45.97 | 42.21 | 42.49 | 1,278,817 | -1.82(-4.11%) |
Dec 12, 2003 | 45.50 | 46.09 | 43.21 | 44.31 | 1,645,435 | -1.38(-3.02%) |
Dec 11, 2003 | 43.80 | 45.83 | 43.56 | 45.69 | 1,176,900 | +1.88(+4.29%) |
Dec 10, 2003 | 43.05 | 43.85 | 42.16 | 43.81 | 1,535,891 | +0.91(+2.12%) |
Dec 09, 2003 | 45.11 | 45.37 | 42.52 | 42.90 | 1,052,924 | -1.85(-4.13%) |
Dec 08, 2003 | 43.96 | 45.08 | 43.23 | 44.75 | 1,017,084 | +0.72(+1.64%) |
Dec 05, 2003 | 44.25 | 44.75 | 42.51 | 44.03 | 1,123,691 | -0.22(-0.50%) |
Dec 04, 2003 | 46.00 | 46.57 | 42.82 | 44.25 | 1,622,607 | -2.29(-4.92%) |
Dec 03, 2003 | 48.51 | 48.84 | 46.31 | 46.54 | 964,805 | -1.64(-3.40%) |
Dec 02, 2003 | 48.60 | 49.58 | 48.01 | 48.18 | 949,097 | -0.79(-1.61%) |
Dec 01, 2003 | 48.94 | 49.87 | 48.75 | 48.97 | 961,106 | -0.10(-0.20%) |
Nov 28, 2003 | 49.44 | 49.84 | 48.50 | 49.07 | 315,190 | -0.23(-0.47%) |
Nov 26, 2003 | 49.39 | 49.84 | 48.80 | 49.30 | 869,556 | +0.73(+1.50%) |
Nov 25, 2003 | 48.90 | 49.40 | 48.52 | 48.57 | 762,323 | -0.07(-0.14%) |
Nov 24, 2003 | 48.45 | 49.09 | 48.00 | 48.64 | 929,902 | +1.12(+2.36%) |
Nov 21, 2003 | 45.50 | 47.99 | 45.63 | 47.52 | 1,612,213 | +2.02(+4.44%) |
Nov 20, 2003 | 46.10 | 47.64 | 45.50 | 45.50 | 1,566,690 | -1.20(-2.57%) |
Nov 19, 2003 | 47.70 | 48.08 | 45.55 | 46.70 | 1,887,026 | -0.61(-1.29%) |
Nov 18, 2003 | 47.69 | 49.79 | 47.30 | 47.31 | 2,375,977 | +0.31(+0.66%) |
Nov 17, 2003 | 48.00 | 48.52 | 45.53 | 47.00 | 1,877,867 | -1.77(-3.63%) |
Nov 14, 2003 | 52.68 | 52.70 | 48.51 | 48.77 | 1,609,809 | -2.38(-4.65%) |
Nov 13, 2003 | 52.30 | 53.50 | 50.85 | 51.15 | 1,364,740 | -1.37(-2.61%) |
Nov 12, 2003 | 48.95 | 52.98 | 48.07 | 52.52 | 2,640,089 | +2.14(+4.25%) |
Nov 11, 2003 | 51.22 | 52.48 | 50.10 | 50.38 | 1,580,451 | -0.77(-1.51%) |
Nov 10, 2003 | 53.47 | 53.53 | 50.84 | 51.15 | 1,367,064 | -2.12(-3.98%) |
Nov 07, 2003 | 54.90 | 55.30 | 52.77 | 53.27 | 813,099 | -1.05(-1.93%) |
Nov 06, 2003 | 55.56 | 56.30 | 52.73 | 54.32 | 1,060,650 | -0.96(-1.74%) |
Nov 05, 2003 | 53.51 | 55.38 | 53.20 | 55.28 | 901,628 | +1.26(+2.33%) |
Nov 04, 2003 | 55.19 | 55.23 | 53.02 | 54.02 | 1,283,818 | -1.34(-2.42%) |
Nov 03, 2003 | 53.66 | 55.62 | 53.65 | 55.36 | 881,478 | +1.36(+2.52%) |
Oct 31, 2003 | 56.15 | 56.32 | 53.97 | 54.00 | 1,058,596 | -2.51(-4.44%) |
Oct 30, 2003 | 57.05 | 58.88 | 56.06 | 56.51 | 1,195,466 | -0.54(-0.95%) |
Oct 29, 2003 | 56.00 | 57.88 | 55.20 | 57.05 | 1,398,505 | +0.63(+1.12%) |
Oct 28, 2003 | 52.86 | 56.64 | 52.73 | 56.42 | 1,762,720 | +4.24(+8.13%) |
Oct 27, 2003 | 52.10 | 52.84 | 52.00 | 52.18 | 1,002,500 | +0.90(+1.76%) |
Oct 24, 2003 | 51.25 | 53.14 | 50.46 | 51.28 | 1,327,900 | -0.81(-1.56%) |
Oct 23, 2003 | 51.93 | 52.39 | 50.64 | 52.09 | 1,604,600 | -1.64(-3.05%) |
Oct 22, 2003 | 54.60 | 55.24 | 53.33 | 53.73 | 2,436,400 | -1.55(-2.80%) |
Oct 21, 2003 | 51.72 | 55.34 | 51.00 | 55.28 | 4,075,906 | +5.33(+10.67%) |
Oct 20, 2003 | 50.01 | 51.25 | 48.85 | 49.95 | 1,584,517 | -0.07(-0.14%) |
Oct 17, 2003 | 52.38 | 52.50 | 49.47 | 50.02 | 1,252,220 | -2.55(-4.85%) |
Oct 16, 2003 | 51.12 | 52.57 | 50.80 | 52.57 | 548,931 | +1.19(+2.32%) |
Oct 15, 2003 | 51.50 | 53.68 | 50.93 | 51.38 | 1,579,489 | +0.88(+1.74%) |
Oct 14, 2003 | 50.29 | 50.57 | 49.60 | 50.50 | 570,519 | +0.04(+0.08%) |
Oct 13, 2003 | 49.70 | 50.55 | 49.59 | 50.46 | 845,368 | +1.09(+2.21%) |
Oct 10, 2003 | 51.10 | 51.49 | 49.02 | 49.37 | 768,914 | -1.73(-3.39%) |
Oct 09, 2003 | 51.07 | 51.69 | 49.78 | 51.10 | 1,216,596 | +1.39(+2.80%) |
Oct 08, 2003 | 50.49 | 50.70 | 48.70 | 49.71 | 493,864 | -0.73(-1.45%) |
Oct 07, 2003 | 48.70 | 50.45 | 48.70 | 50.44 | 922,454 | +1.14(+2.31%) |
Oct 06, 2003 | 48.65 | 49.56 | 48.65 | 49.30 | 793,625 | +0.90(+1.86%) |
Oct 03, 2003 | 48.05 | 48.60 | 47.26 | 48.40 | 1,515,935 | +1.49(+3.18%) |
Oct 02, 2003 | 46.50 | 47.52 | 46.32 | 46.91 | 1,160,405 | +0.03(+0.06%) |
Oct 01, 2003 | 45.62 | 47.18 | 45.32 | 46.88 | 1,875,248 | +1.96(+4.36%) |
Sep 30, 2003 | 48.19 | 48.23 | 44.84 | 44.92 | 2,454,409 | -4.14(-8.44%) |
Sep 29, 2003 | 47.78 | 49.87 | 47.78 | 49.06 | 849,255 | +1.62(+3.41%) |
Sep 26, 2003 | 47.10 | 49.00 | 47.00 | 47.44 | 799,320 | -0.89(-1.84%) |
Sep 25, 2003 | 49.36 | 51.03 | 48.24 | 48.33 | 1,021,487 | -0.76(-1.55%) |
Sep 24, 2003 | 51.65 | 52.28 | 48.98 | 49.09 | 1,040,744 | -2.56(-4.96%) |
Sep 23, 2003 | 50.85 | 52.74 | 50.66 | 51.65 | 919,508 | +0.41(+0.80%) |
Sep 22, 2003 | 50.85 | 51.69 | 50.29 | 51.24 | 644,952 | -0.51(-0.99%) |
Sep 19, 2003 | 52.65 | 52.66 | 51.13 | 51.75 | 670,301 | -1.20(-2.27%) |
Sep 18, 2003 | 51.35 | 53.01 | 51.11 | 52.95 | 729,483 | +1.14(+2.20%) |
Sep 17, 2003 | 50.66 | 52.99 | 50.60 | 51.81 | 1,370,389 | +0.98(+1.93%) |
Sep 16, 2003 | 49.36 | 50.94 | 49.31 | 50.83 | 1,242,861 | +1.50(+3.04%) |
Sep 15, 2003 | 49.19 | 50.10 | 48.62 | 49.33 | 803,700 | +0.13(+0.26%) |
Sep 12, 2003 | 47.74 | 49.24 | 47.58 | 49.20 | 670,500 | +1.19(+2.48%) |
Sep 11, 2003 | 46.70 | 48.27 | 46.64 | 48.01 | 1,099,000 | +1.33(+2.85%) |
Sep 10, 2003 | 49.06 | 49.06 | 46.67 | 46.68 | 877,400 | -2.80(-5.66%) |
Sep 09, 2003 | 49.15 | 50.05 | 48.26 | 49.48 | 1,673,600 | +0.12(+0.24%) |
Sep 08, 2003 | 48.20 | 49.50 | 47.77 | 49.36 | 1,343,200 | +1.59(+3.33%) |
Sep 05, 2003 | 45.00 | 45.45 | 44.69 | 47.77 | 2,469,347 | +2.23(+4.90%) |
Sep 04, 2003 | 44.30 | 45.84 | 44.15 | 45.54 | 1,141,100 | +1.04(+2.34%) |
Sep 03, 2003 | 45.13 | 45.16 | 43.57 | 44.50 | 640,300 | -0.32(-0.71%) |
Sep 02, 2003 | 44.85 | 44.97 | 43.50 | 44.82 | 584,100 | +0.38(+0.86%) |
Aug 29, 2003 | 44.40 | 44.85 | 43.91 | 44.44 | 422,400 | -0.25(-0.56%) |
Aug 28, 2003 | 43.60 | 44.88 | 43.52 | 44.69 | 981,200 | +1.29(+2.97%) |
Aug 27, 2003 | 41.91 | 43.47 | 41.62 | 43.40 | 555,900 | +1.09(+2.58%) |
Aug 26, 2003 | 40.58 | 42.33 | 40.35 | 42.31 | 964,500 | +1.19(+2.89%) |
Aug 25, 2003 | 42.95 | 43.14 | 40.83 | 41.12 | 1,383,700 | -2.28(-5.25%) |
Aug 22, 2003 | 44.22 | 45.35 | 43.20 | 43.40 | 2,016,800 | +0.15(+0.35%) |
Aug 21, 2003 | 40.09 | 43.41 | 40.05 | 43.25 | 1,799,700 | +3.45(+8.67%) |
Aug 20, 2003 | 39.00 | 40.39 | 38.72 | 39.80 | 865,300 | +0.55(+1.40%) |
Aug 19, 2003 | 38.75 | 39.68 | 38.70 | 39.25 | 505,900 | +0.75(+1.95%) |
Aug 18, 2003 | 36.43 | 38.87 | 36.43 | 38.50 | 985,600 | +1.87(+5.11%) |
Aug 15, 2003 | 35.98 | 36.63 | 35.86 | 36.63 | 222,800 | +0.63(+1.75%) |
Aug 14, 2003 | 35.66 | 36.41 | 35.35 | 36.00 | 444,600 | +0.44(+1.24%) |
Aug 13, 2003 | 35.30 | 36.08 | 35.18 | 35.56 | 444,500 | +0.31(+0.88%) |
Aug 12, 2003 | 34.57 | 35.33 | 34.57 | 35.25 | 329,700 | +0.63(+1.82%) |
Aug 11, 2003 | 34.10 | 34.97 | 34.10 | 34.62 | 476,900 | +0.47(+1.38%) |
Aug 08, 2003 | 34.82 | 35.07 | 33.61 | 34.15 | 943,800 | -0.27(-0.78%) |
Aug 07, 2003 | 34.58 | 34.82 | 33.80 | 34.42 | 493,700 | -0.20(-0.58%) |
Aug 06, 2003 | 35.96 | 35.96 | 34.50 | 34.62 | 695,400 | -1.29(-3.59%) |
Aug 05, 2003 | 36.84 | 36.89 | 35.57 | 35.91 | 623,600 | -0.92(-2.50%) |
Aug 04, 2003 | 36.25 | 36.93 | 35.79 | 36.83 | 506,300 | +0.38(+1.04%) |