Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 44.05 | 44.61 | 44.01 | 44.31 | 30,745 | +0.39(+0.89%) |
Apr 29, 2004 | 44.31 | 45.27 | 43.54 | 43.92 | 28,944 | -0.39(-0.88%) |
Apr 28, 2004 | 44.13 | 44.85 | 43.94 | 44.31 | 38,592 | -0.39(-0.87%) |
Apr 27, 2004 | 44.69 | 45.20 | 43.92 | 44.70 | 22,769 | +0.68(+1.55%) |
Apr 26, 2004 | 44.81 | 45.62 | 43.93 | 44.01 | 20,325 | -0.69(-1.55%) |
Apr 23, 2004 | 43.69 | 44.71 | 43.69 | 44.71 | 10,805 | +1.07(+2.44%) |
Apr 22, 2004 | 43.69 | 43.69 | 43.49 | 43.64 | 20,325 | +0.00(+0.00%) |
Apr 21, 2004 | 43.45 | 43.64 | 43.45 | 43.64 | 13,893 | +0.13(+0.30%) |
Apr 20, 2004 | 43.63 | 43.69 | 43.51 | 43.51 | 23,927 | -0.04(-0.09%) |
Apr 19, 2004 | 43.53 | 43.65 | 43.45 | 43.55 | 34,604 | +0.02(+0.04%) |
Apr 16, 2004 | 43.71 | 44.35 | 43.44 | 43.53 | 45,152 | -0.04(-0.09%) |
Apr 15, 2004 | 44.19 | 44.32 | 43.45 | 43.57 | 41,036 | -0.37(-0.83%) |
Apr 14, 2004 | 44.30 | 44.30 | 43.87 | 43.94 | 13,378 | -0.27(-0.62%) |
Apr 13, 2004 | 44.68 | 44.68 | 44.17 | 44.21 | 20,325 | -0.47(-1.06%) |
Apr 12, 2004 | 45.09 | 45.67 | 44.50 | 44.68 | 11,063 | -0.65(-1.42%) |
Apr 08, 2004 | 46.04 | 46.04 | 45.32 | 45.33 | 11,063 | +0.11(+0.24%) |
Apr 07, 2004 | 45.76 | 45.86 | 44.89 | 45.22 | 12,220 | -0.50(-1.09%) |
Apr 06, 2004 | 45.66 | 46.04 | 45.65 | 45.72 | 21,354 | -0.38(-0.83%) |
Apr 05, 2004 | 46.31 | 46.31 | 45.63 | 46.10 | 19,296 | +0.23(+0.51%) |
Apr 02, 2004 | 46.60 | 46.64 | 45.56 | 45.86 | 18,138 | -0.41(-0.89%) |
Apr 01, 2004 | 45.56 | 46.42 | 45.56 | 46.28 | 3,344 | +0.53(+1.16%) |
Mar 31, 2004 | 45.55 | 45.75 | 45.47 | 45.75 | 8,618 | -0.06(-0.14%) |
Mar 30, 2004 | 45.74 | 46.18 | 45.55 | 45.81 | 4,631 | -0.38(-0.82%) |
Mar 29, 2004 | 45.55 | 46.20 | 45.30 | 46.19 | 11,577 | +0.56(+1.23%) |
Mar 26, 2004 | 45.41 | 45.93 | 45.37 | 45.63 | 5,788 | -0.23(-0.51%) |
Mar 25, 2004 | 45.09 | 46.06 | 43.66 | 45.86 | 41,808 | +0.66(+1.46%) |
Mar 24, 2004 | 45.69 | 46.04 | 45.09 | 45.20 | 21,225 | -0.64(-1.39%) |
Mar 23, 2004 | 46.25 | 47.07 | 45.79 | 45.84 | 16,723 | -0.75(-1.62%) |
Mar 22, 2004 | 46.29 | 47.73 | 46.02 | 46.59 | 13,121 | +0.30(+0.65%) |
Mar 19, 2004 | 46.66 | 47.67 | 46.06 | 46.29 | 8,747 | -0.37(-0.80%) |
Mar 18, 2004 | 47.19 | 47.42 | 46.60 | 46.66 | 4,373 | -1.13(-2.36%) |
Mar 17, 2004 | 47.07 | 47.98 | 47.07 | 47.79 | 10,677 | +1.10(+2.36%) |
Mar 16, 2004 | 46.95 | 47.91 | 46.30 | 46.69 | 30,873 | -0.39(-0.83%) |
Mar 15, 2004 | 47.50 | 47.96 | 46.87 | 47.08 | 16,337 | -0.79(-1.66%) |
Mar 12, 2004 | 46.99 | 48.39 | 46.99 | 47.87 | 18,009 | +0.88(+1.87%) |
Mar 11, 2004 | 46.99 | 47.37 | 46.99 | 46.99 | 11,191 | +0.00(+0.00%) |
Mar 10, 2004 | 47.71 | 48.34 | 46.91 | 46.99 | 7,975 | -0.27(-0.58%) |
Mar 09, 2004 | 46.92 | 48.20 | 46.92 | 47.26 | 4,245 | -0.79(-1.65%) |
Mar 08, 2004 | 48.19 | 48.39 | 47.71 | 48.06 | 8,876 | +0.05(+0.11%) |
Mar 05, 2004 | 48.19 | 48.39 | 47.42 | 48.00 | 1,543 | -0.19(-0.40%) |
Mar 04, 2004 | 47.14 | 48.35 | 46.65 | 48.20 | 8,232 | +1.28(+2.73%) |
Mar 03, 2004 | 46.87 | 47.33 | 45.72 | 46.91 | 32,031 | +0.07(+0.15%) |
Mar 02, 2004 | 48.97 | 49.04 | 46.84 | 46.84 | 6,303 | -2.04(-4.17%) |
Mar 01, 2004 | 48.77 | 49.16 | 48.00 | 48.88 | 5,274 | +0.50(+1.03%) |
Feb 27, 2004 | 46.91 | 48.66 | 46.91 | 48.38 | 21,611 | +0.23(+0.48%) |
Feb 26, 2004 | 47.73 | 48.21 | 47.53 | 48.15 | 29,458 | +1.12(+2.38%) |
Feb 25, 2004 | 47.25 | 47.25 | 46.56 | 47.03 | 21,354 | +0.65(+1.41%) |
Feb 24, 2004 | 46.94 | 47.46 | 46.34 | 46.38 | 23,412 | -0.58(-1.24%) |
Feb 23, 2004 | 46.64 | 47.22 | 46.37 | 46.96 | 40,393 | +0.32(+0.68%) |
Feb 20, 2004 | 47.44 | 47.65 | 46.39 | 46.64 | 80,143 | -0.75(-1.59%) |
Feb 19, 2004 | 48.59 | 48.83 | 47.40 | 47.40 | 14,665 | -1.35(-2.77%) |
Feb 18, 2004 | 49.43 | 49.62 | 48.59 | 48.75 | 2,572 | -0.68(-1.38%) |
Feb 17, 2004 | 47.99 | 49.44 | 47.99 | 49.43 | 10,419 | +1.45(+3.03%) |
Feb 13, 2004 | 48.84 | 49.05 | 47.98 | 47.98 | 41,422 | -0.62(-1.28%) |
Feb 12, 2004 | 49.14 | 49.74 | 48.60 | 48.60 | 7,847 | -1.15(-2.31%) |
Feb 11, 2004 | 49.74 | 49.77 | 48.77 | 49.75 | 3,344 | +0.08(+0.16%) |
Feb 10, 2004 | 48.15 | 49.74 | 47.35 | 49.67 | 23,283 | +1.55(+3.23%) |
Feb 09, 2004 | 47.42 | 48.12 | 47.20 | 48.12 | 5,788 | +0.70(+1.48%) |
Feb 06, 2004 | 47.40 | 47.57 | 46.88 | 47.42 | 44,123 | +0.61(+1.30%) |
Feb 05, 2004 | 46.08 | 47.42 | 45.95 | 46.81 | 10,677 | +0.48(+1.04%) |
Feb 04, 2004 | 47.71 | 48.01 | 46.33 | 46.33 | 7,975 | -1.86(-3.86%) |
Feb 03, 2004 | 46.68 | 48.19 | 46.68 | 48.19 | 7,718 | +0.51(+1.08%) |
Feb 02, 2004 | 46.87 | 47.68 | 46.72 | 47.68 | 6,174 | +0.79(+1.69%) |
Jan 30, 2004 | 47.66 | 47.85 | 46.88 | 46.88 | 10,677 | -1.31(-2.73%) |
Jan 29, 2004 | 47.26 | 48.20 | 47.07 | 48.20 | 18,138 | +0.52(+1.09%) |
Jan 28, 2004 | 47.82 | 48.12 | 47.65 | 47.68 | 9,905 | -0.04(-0.08%) |
Jan 27, 2004 | 48.04 | 48.20 | 47.62 | 47.71 | 31,774 | -0.40(-0.84%) |
Jan 26, 2004 | 46.89 | 48.12 | 46.86 | 48.12 | 23,798 | +1.24(+2.64%) |
Jan 23, 2004 | 46.56 | 46.88 | 46.11 | 46.88 | 27,786 | +0.30(+0.65%) |
Jan 22, 2004 | 46.33 | 46.64 | 46.02 | 46.58 | 16,465 | +0.01(+0.02%) |
Jan 21, 2004 | 47.05 | 47.39 | 46.28 | 46.57 | 18,395 | -0.30(-0.65%) |
Jan 20, 2004 | 46.63 | 47.42 | 46.45 | 46.87 | 44,509 | +0.43(+0.92%) |
Jan 16, 2004 | 46.14 | 46.45 | 46.03 | 46.45 | 11,577 | +0.45(+0.98%) |
Jan 15, 2004 | 45.48 | 46.00 | 44.94 | 46.00 | 21,650 | +0.53(+1.16%) |
Jan 14, 2004 | 45.36 | 45.55 | 44.79 | 45.47 | 15,421 | +0.12(+0.26%) |
Jan 13, 2004 | 45.86 | 45.96 | 44.74 | 45.35 | 20,585 | -0.32(-0.70%) |
Jan 12, 2004 | 44.12 | 45.70 | 44.12 | 45.67 | 19,844 | +1.36(+3.07%) |
Jan 09, 2004 | 44.32 | 44.70 | 44.26 | 44.31 | 19,829 | -0.39(-0.87%) |
Jan 08, 2004 | 45.16 | 45.45 | 44.39 | 44.70 | 6,174 | -0.39(-0.86%) |
Jan 07, 2004 | 44.95 | 45.09 | 44.33 | 45.09 | 20,132 | +0.39(+0.87%) |
Jan 06, 2004 | 45.48 | 45.48 | 44.35 | 44.70 | 34,604 | -0.58(-1.29%) |
Jan 05, 2004 | 46.46 | 46.46 | 45.28 | 45.28 | 39,878 | -0.70(-1.52%) |
Jan 02, 2004 | 46.16 | 47.03 | 45.56 | 45.98 | 11,320 | +0.12(+0.25%) |
Dec 31, 2003 | 46.65 | 46.83 | 45.62 | 45.86 | 27,400 | -0.93(-1.99%) |
Dec 30, 2003 | 46.65 | 46.84 | 46.64 | 46.80 | 10,363 | +0.16(+0.33%) |
Dec 29, 2003 | 46.10 | 46.85 | 46.06 | 46.64 | 27,428 | +0.74(+1.61%) |
Dec 26, 2003 | 45.60 | 45.90 | 45.60 | 45.90 | 730 | +0.09(+0.20%) |
Dec 24, 2003 | 45.46 | 45.81 | 45.46 | 45.81 | 1,126 | +0.38(+0.84%) |
Dec 23, 2003 | 44.93 | 45.86 | 44.93 | 45.43 | 29,721 | +0.34(+0.76%) |
Dec 22, 2003 | 44.76 | 45.70 | 44.70 | 45.09 | 11,253 | -0.61(-1.33%) |
Dec 19, 2003 | 45.67 | 45.69 | 44.70 | 45.69 | 9,046 | +0.25(+0.55%) |
Dec 18, 2003 | 44.97 | 45.44 | 44.70 | 45.44 | 3,746 | +0.50(+1.12%) |
Dec 17, 2003 | 44.77 | 45.20 | 44.32 | 44.94 | 8,539 | -0.22(-0.50%) |
Dec 16, 2003 | 44.32 | 45.16 | 44.31 | 45.16 | 13,217 | +0.86(+1.93%) |
Dec 15, 2003 | 45.08 | 45.09 | 44.31 | 44.31 | 32,872 | -0.54(-1.20%) |
Dec 12, 2003 | 43.73 | 45.01 | 43.73 | 44.85 | 22,728 | +0.40(+0.89%) |
Dec 11, 2003 | 43.51 | 44.45 | 43.51 | 44.45 | 67,407 | +0.92(+2.11%) |
Dec 10, 2003 | 43.61 | 43.97 | 43.51 | 43.53 | 28,195 | -0.36(-0.81%) |
Dec 09, 2003 | 43.51 | 43.89 | 43.51 | 43.89 | 17,891 | +0.05(+0.11%) |
Dec 08, 2003 | 43.38 | 43.87 | 43.38 | 43.84 | 75,032 | +0.37(+0.84%) |
Dec 05, 2003 | 43.77 | 44.22 | 43.77 | 43.48 | 25,810 | -0.40(-0.92%) |
Dec 04, 2003 | 44.55 | 44.93 | 43.88 | 43.88 | 27,060 | -0.63(-1.41%) |
Dec 03, 2003 | 47.46 | 47.46 | 44.51 | 44.51 | 32,481 | -2.15(-4.61%) |
Dec 02, 2003 | 46.04 | 47.77 | 45.56 | 46.66 | 55,772 | +0.64(+1.38%) |
Dec 01, 2003 | 45.16 | 46.03 | 44.88 | 46.03 | 6,459 | +1.31(+2.92%) |
Nov 28, 2003 | 45.23 | 45.39 | 44.71 | 44.72 | 3,152 | -0.09(-0.21%) |
Nov 26, 2003 | 45.13 | 45.47 | 44.55 | 44.81 | 10,342 | -0.61(-1.35%) |
Nov 25, 2003 | 43.80 | 45.43 | 43.80 | 45.43 | 14,837 | +1.54(+3.51%) |
Nov 24, 2003 | 43.52 | 43.91 | 43.17 | 43.89 | 14,787 | +0.75(+1.73%) |
Nov 21, 2003 | 42.75 | 43.49 | 43.14 | 43.14 | 13,848 | +0.40(+0.93%) |
Nov 20, 2003 | 43.10 | 43.26 | 42.26 | 42.75 | 16,755 | -0.24(-0.56%) |
Nov 19, 2003 | 41.75 | 42.99 | 41.36 | 42.99 | 11,400 | +1.24(+2.98%) |
Nov 18, 2003 | 41.97 | 42.32 | 41.63 | 41.74 | 10,771 | +0.16(+0.37%) |
Nov 17, 2003 | 41.93 | 41.94 | 41.43 | 41.59 | 15,726 | -0.34(-0.82%) |
Nov 14, 2003 | 42.64 | 43.10 | 41.64 | 41.93 | 9,370 | -0.68(-1.59%) |
Nov 13, 2003 | 41.65 | 42.99 | 41.62 | 42.61 | 18,030 | +0.64(+1.52%) |
Nov 12, 2003 | 41.94 | 42.27 | 41.62 | 41.97 | 21,858 | +0.26(+0.63%) |
Nov 11, 2003 | 42.04 | 42.32 | 41.71 | 41.71 | 12,620 | -0.37(-0.87%) |
Nov 10, 2003 | 42.86 | 43.43 | 42.07 | 42.07 | 19,189 | -0.62(-1.46%) |
Nov 07, 2003 | 42.17 | 42.95 | 42.17 | 42.69 | 13,395 | +0.52(+1.23%) |
Nov 06, 2003 | 41.01 | 42.17 | 40.68 | 42.17 | 25,653 | +1.36(+3.33%) |
Nov 05, 2003 | 40.46 | 40.81 | 40.42 | 40.81 | 18,504 | +0.00(+0.00%) |
Nov 04, 2003 | 40.73 | 40.89 | 40.59 | 40.81 | 9,015 | +0.30(+0.73%) |
Nov 03, 2003 | 40.08 | 41.08 | 40.08 | 40.52 | 22,016 | +0.43(+1.07%) |
Oct 31, 2003 | 40.79 | 41.08 | 40.09 | 40.09 | 9,245 | -0.58(-1.43%) |
Oct 30, 2003 | 40.85 | 40.77 | 40.45 | 40.67 | 11,720 | -0.18(-0.44%) |
Oct 29, 2003 | 40.72 | 40.90 | 40.72 | 40.85 | 22,032 | +0.06(+0.15%) |
Oct 28, 2003 | 39.83 | 40.79 | 39.83 | 40.79 | 19,514 | +0.97(+2.44%) |
Oct 27, 2003 | 39.68 | 40.24 | 39.47 | 39.82 | 7,461 | +0.30(+0.77%) |
Oct 24, 2003 | 39.79 | 40.27 | 39.41 | 39.51 | 21,354 | -0.78(-1.93%) |
Oct 23, 2003 | 40.62 | 40.76 | 39.75 | 40.29 | 9,133 | -0.33(-0.80%) |
Oct 22, 2003 | 41.06 | 41.20 | 40.62 | 40.62 | 19,424 | -0.19(-0.46%) |
Oct 21, 2003 | 41.10 | 41.20 | 40.62 | 40.80 | 12,349 | -0.30(-0.72%) |
Oct 20, 2003 | 41.03 | 41.16 | 40.94 | 41.10 | 24,698 | +0.09(+0.21%) |
Oct 17, 2003 | 40.74 | 41.20 | 40.27 | 41.01 | 10,921 | +0.51(+1.25%) |
Oct 16, 2003 | 40.81 | 40.98 | 40.51 | 40.51 | 17,109 | -0.30(-0.74%) |
Oct 15, 2003 | 41.05 | 41.36 | 40.81 | 40.81 | 27,612 | -0.39(-0.94%) |
Oct 14, 2003 | 40.67 | 41.20 | 40.62 | 41.20 | 26,114 | +0.04(+0.09%) |
Oct 13, 2003 | 40.93 | 41.28 | 40.66 | 41.16 | 41,812 | +0.33(+0.82%) |
Oct 10, 2003 | 41.12 | 41.23 | 40.65 | 40.83 | 7,098 | -0.30(-0.72%) |
Oct 09, 2003 | 41.00 | 41.78 | 40.76 | 41.12 | 74,720 | +0.12(+0.28%) |
Oct 08, 2003 | 41.20 | 41.20 | 40.80 | 41.01 | 23,317 | -0.61(-1.48%) |
Oct 07, 2003 | 41.19 | 41.62 | 40.52 | 41.62 | 24,643 | +0.12(+0.30%) |
Oct 06, 2003 | 41.28 | 41.64 | 41.01 | 41.50 | 14,922 | +0.13(+0.32%) |
Oct 03, 2003 | 40.70 | 41.58 | 40.69 | 41.36 | 42,843 | +0.75(+1.84%) |
Oct 02, 2003 | 40.61 | 40.67 | 40.06 | 40.62 | 13,378 | +0.05(+0.12%) |
Oct 01, 2003 | 40.91 | 41.20 | 40.57 | 40.57 | 17,496 | -0.33(-0.82%) |
Sep 30, 2003 | 40.42 | 41.08 | 40.40 | 40.90 | 37,177 | +0.82(+2.04%) |
Sep 29, 2003 | 40.00 | 40.09 | 38.87 | 40.09 | 12,325 | +0.09(+0.23%) |
Sep 26, 2003 | 38.87 | 40.42 | 38.87 | 40.00 | 21,567 | +0.44(+1.12%) |
Sep 25, 2003 | 40.31 | 40.63 | 39.55 | 39.55 | 17,780 | -0.83(-2.06%) |
Sep 24, 2003 | 40.80 | 40.80 | 40.29 | 40.38 | 12,062 | -0.47(-1.16%) |
Sep 23, 2003 | 40.36 | 41.20 | 40.24 | 40.86 | 4,888 | +0.52(+1.29%) |
Sep 22, 2003 | 40.56 | 41.11 | 39.88 | 40.34 | 31,774 | -0.37(-0.90%) |
Sep 19, 2003 | 39.49 | 41.36 | 39.38 | 40.70 | 34,420 | +1.24(+3.13%) |
Sep 18, 2003 | 38.86 | 39.47 | 38.71 | 39.47 | 12,478 | +0.62(+1.60%) |
Sep 17, 2003 | 38.52 | 38.99 | 38.52 | 38.84 | 5,451 | +0.05(+0.14%) |
Sep 16, 2003 | 38.15 | 38.88 | 38.15 | 38.79 | 9,118 | +0.81(+2.13%) |
Sep 15, 2003 | 37.39 | 38.09 | 37.39 | 37.98 | 9,133 | +0.57(+1.52%) |
Sep 12, 2003 | 36.93 | 37.47 | 36.92 | 37.41 | 19,167 | +0.30(+0.80%) |
Sep 11, 2003 | 37.40 | 37.69 | 37.09 | 37.12 | 42,065 | -0.04(-0.10%) |
Sep 10, 2003 | 38.67 | 38.67 | 37.12 | 37.16 | 8,876 | -1.80(-4.63%) |
Sep 09, 2003 | 39.04 | 39.72 | 38.92 | 38.96 | 24,184 | +0.26(+0.66%) |
Sep 08, 2003 | 39.15 | 39.94 | 38.70 | 38.70 | 32,160 | -0.26(-0.68%) |
Sep 05, 2003 | 39.14 | 39.18 | 38.84 | 38.97 | 19,038 | +0.10(+0.26%) |
Sep 04, 2003 | 38.36 | 39.06 | 38.36 | 38.87 | 35,890 | +0.37(+0.95%) |
Sep 03, 2003 | 37.74 | 38.50 | 37.74 | 38.50 | 10,291 | +0.76(+2.02%) |
Sep 02, 2003 | 37.08 | 37.74 | 37.08 | 37.74 | 16,980 | +0.43(+1.15%) |
Aug 29, 2003 | 37.74 | 37.74 | 37.10 | 37.31 | 14,407 | -0.07(-0.19%) |
Aug 28, 2003 | 37.52 | 37.66 | 37.38 | 37.38 | 16,851 | -0.30(-0.80%) |
Aug 27, 2003 | 37.23 | 37.81 | 37.23 | 37.69 | 30,873 | +0.22(+0.58%) |
Aug 26, 2003 | 37.69 | 37.84 | 37.20 | 37.47 | 11,706 | +0.12(+0.33%) |
Aug 25, 2003 | 38.09 | 38.19 | 37.17 | 37.34 | 12,220 | -0.75(-1.98%) |
Aug 22, 2003 | 38.57 | 39.02 | 38.09 | 38.10 | 10,934 | -0.76(-1.96%) |
Aug 21, 2003 | 38.91 | 39.35 | 38.37 | 38.86 | 8,876 | +0.01(+0.02%) |
Aug 20, 2003 | 39.17 | 39.23 | 38.77 | 38.85 | 15,436 | -0.35(-0.89%) |
Aug 19, 2003 | 38.58 | 39.26 | 38.39 | 39.20 | 23,026 | +0.72(+1.88%) |
Aug 18, 2003 | 37.95 | 38.49 | 37.86 | 38.48 | 13,378 | +0.00(+0.00%) |
Aug 15, 2003 | 38.29 | 38.55 | 38.29 | 38.48 | 2,701 | +0.16(+0.43%) |
Aug 14, 2003 | 38.35 | 38.55 | 38.09 | 38.32 | 9,519 | -0.02(-0.04%) |
Aug 13, 2003 | 38.17 | 38.53 | 38.09 | 38.33 | 63,805 | -0.17(-0.44%) |
Aug 12, 2003 | 38.03 | 38.61 | 38.03 | 38.50 | 20,325 | +0.32(+0.83%) |
Aug 11, 2003 | 38.13 | 38.18 | 37.90 | 38.18 | 14,665 | +0.28(+0.74%) |
Aug 08, 2003 | 38.14 | 38.21 | 37.57 | 37.90 | 23,798 | +0.12(+0.33%) |
Aug 07, 2003 | 38.17 | 38.32 | 37.64 | 37.78 | 9,262 | -0.51(-1.32%) |
Aug 06, 2003 | 38.25 | 38.67 | 38.17 | 38.28 | 9,519 | +0.04(+0.10%) |
Aug 05, 2003 | 38.51 | 38.53 | 38.25 | 38.25 | 50,941 | -0.16(-0.43%) |
Aug 04, 2003 | 39.60 | 39.61 | 38.32 | 38.41 | 4,116 | -0.30(-0.78%) |
Aug 01, 2003 | 39.41 | 39.68 | 38.67 | 38.71 | 13,893 | -0.74(-1.87%) |
Jul 31, 2003 | 39.65 | 39.74 | 39.45 | 39.45 | 9,133 | -0.20(-0.51%) |
Jul 30, 2003 | 39.45 | 39.68 | 39.06 | 39.65 | 7,332 | +0.38(+0.97%) |
Jul 29, 2003 | 39.26 | 39.27 | 38.97 | 39.27 | 87,861 | +0.37(+0.96%) |
Jul 28, 2003 | 39.14 | 39.31 | 38.89 | 38.90 | 6,046 | +0.05(+0.14%) |
Jul 25, 2003 | 39.11 | 39.11 | 38.44 | 38.84 | 20,582 | -0.30(-0.75%) |
Jul 24, 2003 | 39.84 | 40.27 | 39.06 | 39.14 | 7,461 | -0.62(-1.56%) |
Jul 23, 2003 | 39.76 | 40.03 | 39.33 | 39.76 | 5,531 | +0.42(+1.07%) |
Jul 22, 2003 | 39.76 | 39.76 | 39.12 | 39.34 | 11,063 | -0.46(-1.15%) |
Jul 21, 2003 | 39.76 | 40.54 | 39.10 | 39.80 | 10,548 | -0.30(-0.76%) |
Jul 18, 2003 | 40.42 | 40.42 | 39.45 | 40.10 | 9,004 | +0.11(+0.27%) |
Jul 17, 2003 | 39.75 | 40.34 | 39.41 | 40.00 | 12,864 | +0.02(+0.06%) |
Jul 16, 2003 | 39.32 | 39.99 | 39.32 | 39.97 | 106,643 | +0.57(+1.44%) |
Jul 15, 2003 | 39.18 | 39.50 | 39.18 | 39.40 | 17,752 | +0.00(+0.00%) |
Jul 14, 2003 | 39.22 | 39.70 | 39.22 | 39.40 | 13,764 | +0.20(+0.52%) |
Jul 11, 2003 | 39.51 | 39.61 | 39.02 | 39.20 | 9,429 | +0.12(+0.30%) |
Jul 10, 2003 | 39.57 | 39.68 | 39.01 | 39.09 | 12,092 | -0.67(-1.68%) |
Jul 09, 2003 | 38.91 | 39.80 | 38.18 | 39.75 | 39,492 | +0.51(+1.29%) |
Jul 08, 2003 | 39.14 | 39.54 | 38.98 | 39.25 | 17,366 | +0.14(+0.36%) |
Jul 07, 2003 | 38.77 | 39.12 | 38.61 | 39.11 | 9,519 | +0.39(+1.00%) |
Jul 03, 2003 | 38.73 | 38.93 | 38.72 | 38.72 | 7,075 | -0.14(-0.36%) |
Jul 02, 2003 | 39.05 | 39.41 | 38.35 | 38.86 | 41,550 | -0.47(-1.21%) |
Jul 01, 2003 | 37.49 | 39.40 | 37.49 | 39.33 | 41,936 | +1.24(+3.27%) |
Jun 30, 2003 | 37.31 | 38.13 | 36.96 | 38.09 | 64,448 | +1.03(+2.79%) |
Jun 27, 2003 | 37.01 | 37.31 | 36.92 | 37.06 | 43,705 | -0.04(-0.10%) |
Jun 26, 2003 | 36.54 | 37.16 | 36.54 | 37.10 | 17,881 | +0.55(+1.51%) |
Jun 25, 2003 | 36.68 | 36.82 | 36.31 | 36.54 | 26,885 | +0.00(+0.00%) |
Jun 24, 2003 | 37.57 | 37.57 | 36.34 | 36.54 | 30,745 | -0.77(-2.06%) |
Jun 23, 2003 | 38.70 | 38.70 | 37.23 | 37.31 | 22,383 | -1.18(-3.07%) |
Jun 20, 2003 | 38.67 | 38.67 | 38.10 | 38.49 | 8,104 | +0.56(+1.48%) |
Jun 19, 2003 | 38.81 | 38.81 | 37.94 | 37.94 | 11,449 | -0.43(-1.11%) |
Jun 18, 2003 | 39.01 | 39.33 | 38.36 | 38.36 | 10,162 | -0.44(-1.14%) |
Jun 17, 2003 | 39.10 | 39.30 | 38.81 | 38.81 | 6,560 | -0.53(-1.34%) |
Jun 16, 2003 | 38.86 | 39.46 | 38.79 | 39.33 | 21,482 | +0.47(+1.22%) |
Jun 13, 2003 | 38.83 | 39.24 | 38.63 | 38.86 | 20,325 | -0.20(-0.52%) |
Jun 12, 2003 | 38.87 | 39.25 | 38.63 | 39.06 | 30,616 | +0.27(+0.70%) |
Jun 11, 2003 | 38.31 | 39.15 | 37.87 | 38.79 | 21,354 | +0.48(+1.26%) |
Jun 10, 2003 | 37.41 | 38.31 | 37.16 | 38.31 | 31,388 | +0.92(+2.45%) |
Jun 09, 2003 | 38.29 | 38.47 | 37.39 | 37.39 | 10,805 | -0.90(-2.35%) |
Jun 06, 2003 | 38.43 | 39.40 | 38.29 | 38.29 | 62,004 | -0.45(-1.16%) |
Jun 05, 2003 | 37.80 | 38.74 | 37.80 | 38.74 | 18,395 | +0.34(+0.89%) |
Jun 04, 2003 | 37.68 | 39.18 | 37.49 | 38.40 | 47,468 | +0.54(+1.44%) |
Jun 03, 2003 | 37.42 | 38.01 | 37.42 | 37.86 | 20,968 | +0.10(+0.27%) |
Jun 02, 2003 | 37.86 | 37.90 | 37.20 | 37.76 | 21,482 | -0.20(-0.53%) |
May 30, 2003 | 35.64 | 37.96 | 35.64 | 37.96 | 32,417 | +2.42(+6.80%) |
May 29, 2003 | 35.18 | 35.64 | 34.58 | 35.54 | 38,720 | +0.26(+0.75%) |
May 28, 2003 | 35.27 | 35.29 | 35.07 | 35.28 | 14,793 | +0.14(+0.40%) |
May 27, 2003 | 35.10 | 35.48 | 34.99 | 35.14 | 25,084 | -0.12(-0.35%) |
May 23, 2003 | 35.14 | 35.46 | 34.98 | 35.26 | 29,715 | +0.12(+0.35%) |
May 22, 2003 | 35.21 | 35.48 | 35.14 | 35.14 | 34,990 | -0.10(-0.29%) |
May 21, 2003 | 35.25 | 35.44 | 34.98 | 35.24 | 4,373 | -0.05(-0.15%) |
May 20, 2003 | 35.31 | 35.41 | 35.23 | 35.29 | 7,461 | -0.04(-0.11%) |
May 19, 2003 | 35.37 | 35.52 | 35.23 | 35.33 | 14,279 | +0.10(+0.28%) |
May 16, 2003 | 34.74 | 35.60 | 34.62 | 35.23 | 38,077 | +0.27(+0.76%) |
May 15, 2003 | 35.14 | 35.60 | 34.95 | 34.97 | 45,924 | -0.81(-2.26%) |
May 14, 2003 | 35.69 | 36.12 | 35.64 | 35.77 | 65,349 | -0.15(-0.41%) |
May 13, 2003 | 36.03 | 36.38 | 35.81 | 35.92 | 28,300 | -0.46(-1.26%) |
May 12, 2003 | 36.02 | 36.42 | 35.81 | 36.38 | 51,584 | +0.64(+1.78%) |
May 09, 2003 | 35.84 | 36.13 | 35.74 | 35.74 | 31,259 | -0.09(-0.26%) |
May 08, 2003 | 36.19 | 36.23 | 35.84 | 35.84 | 29,201 | -0.35(-0.97%) |
May 07, 2003 | 36.15 | 36.21 | 35.95 | 36.19 | 32,288 | +0.07(+0.20%) |
May 06, 2003 | 35.78 | 36.26 | 35.77 | 36.12 | 23,026 | +0.16(+0.45%) |
May 05, 2003 | 35.32 | 36.03 | 35.32 | 35.95 | 30,873 | +0.09(+0.24%) |
May 02, 2003 | 34.39 | 35.94 | 34.39 | 35.87 | 50,427 | +1.54(+4.48%) |