Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 66.05 | 66.86 | 65.39 | 65.64 | 400,200 | -0.27(-0.41%) |
Apr 29, 2004 | 67.67 | 68.16 | 65.61 | 65.91 | 784,500 | -1.95(-2.87%) |
Apr 28, 2004 | 68.85 | 69.15 | 67.11 | 67.86 | 634,400 | -1.16(-1.68%) |
Apr 27, 2004 | 67.00 | 69.90 | 67.00 | 69.02 | 992,700 | +0.98(+1.44%) |
Apr 26, 2004 | 67.30 | 69.33 | 67.15 | 68.04 | 646,900 | +0.84(+1.25%) |
Apr 23, 2004 | 65.00 | 67.84 | 65.00 | 67.20 | 738,000 | +2.20(+3.38%) |
Apr 22, 2004 | 64.62 | 65.41 | 63.88 | 65.00 | 410,900 | +0.39(+0.60%) |
Apr 21, 2004 | 63.75 | 64.61 | 63.13 | 64.61 | 290,500 | +1.16(+1.83%) |
Apr 20, 2004 | 63.40 | 65.45 | 63.40 | 63.45 | 575,700 | +0.09(+0.14%) |
Apr 19, 2004 | 62.93 | 64.25 | 62.66 | 63.36 | 414,900 | +0.30(+0.48%) |
Apr 16, 2004 | 61.19 | 63.06 | 61.05 | 63.06 | 303,400 | +1.86(+3.04%) |
Apr 15, 2004 | 61.40 | 62.10 | 60.96 | 61.20 | 253,700 | +0.03(+0.05%) |
Apr 14, 2004 | 60.50 | 61.41 | 60.24 | 61.17 | 413,100 | +0.51(+0.84%) |
Apr 13, 2004 | 61.12 | 61.71 | 60.46 | 60.66 | 296,800 | -0.45(-0.74%) |
Apr 12, 2004 | 60.64 | 61.45 | 60.64 | 61.11 | 130,600 | +0.43(+0.71%) |
Apr 08, 2004 | 61.06 | 61.09 | 60.34 | 60.68 | 289,800 | +0.03(+0.05%) |
Apr 07, 2004 | 61.47 | 61.48 | 60.12 | 60.65 | 377,000 | -0.37(-0.61%) |
Apr 06, 2004 | 61.91 | 62.00 | 59.95 | 61.02 | 550,000 | -1.35(-2.16%) |
Apr 05, 2004 | 59.62 | 62.60 | 59.50 | 62.37 | 542,200 | +1.92(+3.18%) |
Apr 02, 2004 | 60.25 | 60.49 | 59.81 | 60.45 | 618,100 | +0.45(+0.75%) |
Apr 01, 2004 | 58.20 | 60.15 | 58.15 | 60.00 | 510,500 | +0.91(+1.54%) |
Mar 31, 2004 | 59.41 | 59.56 | 58.86 | 59.09 | 366,300 | -0.51(-0.86%) |
Mar 30, 2004 | 59.37 | 59.94 | 58.97 | 59.60 | 488,100 | +0.14(+0.24%) |
Mar 29, 2004 | 59.85 | 60.21 | 59.16 | 59.46 | 754,800 | -0.29(-0.49%) |
Mar 26, 2004 | 59.79 | 60.75 | 59.70 | 59.75 | 493,900 | -0.24(-0.40%) |
Mar 25, 2004 | 60.10 | 60.48 | 59.32 | 59.99 | 1,074,300 | -0.36(-0.60%) |
Mar 24, 2004 | 61.11 | 61.54 | 59.21 | 60.35 | 1,970,800 | +0.72(+1.21%) |
Mar 23, 2004 | 59.49 | 60.40 | 58.62 | 59.63 | 796,800 | +0.63(+1.07%) |
Mar 22, 2004 | 59.46 | 59.55 | 58.66 | 59.00 | 905,800 | -1.03(-1.72%) |
Mar 19, 2004 | 59.45 | 61.15 | 59.38 | 60.03 | 839,000 | +0.41(+0.69%) |
Mar 18, 2004 | 58.82 | 60.39 | 57.74 | 59.62 | 439,500 | +0.96(+1.64%) |
Mar 17, 2004 | 57.47 | 58.92 | 57.06 | 58.66 | 343,100 | +1.44(+2.52%) |
Mar 16, 2004 | 58.02 | 58.76 | 56.26 | 57.22 | 414,700 | -0.54(-0.93%) |
Mar 15, 2004 | 59.11 | 59.58 | 57.57 | 57.76 | 447,500 | -1.26(-2.13%) |
Mar 12, 2004 | 57.50 | 59.04 | 57.15 | 59.02 | 464,200 | +2.39(+4.22%) |
Mar 11, 2004 | 57.50 | 58.44 | 56.50 | 56.63 | 480,200 | -1.01(-1.75%) |
Mar 10, 2004 | 58.64 | 59.21 | 57.00 | 57.64 | 521,900 | -0.86(-1.47%) |
Mar 09, 2004 | 59.27 | 60.95 | 58.07 | 58.50 | 725,800 | -0.83(-1.40%) |
Mar 08, 2004 | 59.86 | 60.58 | 59.07 | 59.33 | 489,900 | -0.56(-0.94%) |
Mar 05, 2004 | 59.16 | 62.25 | 58.75 | 59.89 | 1,144,900 | +0.18(+0.30%) |
Mar 04, 2004 | 58.10 | 59.97 | 56.84 | 59.71 | 726,300 | +1.39(+2.38%) |
Mar 03, 2004 | 57.73 | 58.95 | 57.38 | 58.32 | 736,400 | +0.56(+0.97%) |
Mar 02, 2004 | 55.03 | 58.24 | 54.79 | 57.76 | 1,862,400 | +2.61(+4.73%) |
Mar 01, 2004 | 54.20 | 55.33 | 53.79 | 55.15 | 1,934,200 | -0.45(-0.81%) |
Feb 27, 2004 | 52.90 | 56.91 | 52.86 | 55.60 | 1,768,100 | +3.01(+5.72%) |
Feb 26, 2004 | 51.60 | 52.66 | 51.32 | 52.59 | 408,900 | +1.06(+2.06%) |
Feb 25, 2004 | 50.85 | 51.70 | 50.85 | 51.53 | 524,200 | +0.60(+1.18%) |
Feb 24, 2004 | 51.13 | 51.57 | 50.54 | 50.93 | 327,300 | -0.16(-0.31%) |
Feb 23, 2004 | 52.24 | 52.30 | 50.90 | 51.09 | 971,400 | -0.86(-1.66%) |
Feb 20, 2004 | 53.46 | 53.56 | 51.50 | 51.95 | 823,500 | -1.41(-2.64%) |
Feb 19, 2004 | 55.19 | 55.49 | 53.35 | 53.36 | 604,300 | -0.56(-1.04%) |
Feb 18, 2004 | 54.73 | 54.90 | 52.34 | 53.92 | 867,300 | -0.85(-1.55%) |
Feb 17, 2004 | 57.19 | 57.49 | 54.60 | 54.77 | 1,081,500 | -2.23(-3.91%) |
Feb 13, 2004 | 56.93 | 58.22 | 56.61 | 57.00 | 353,100 | +0.18(+0.32%) |
Feb 12, 2004 | 57.05 | 57.15 | 56.05 | 56.82 | 512,600 | -0.23(-0.40%) |
Feb 11, 2004 | 57.30 | 57.37 | 56.29 | 57.05 | 312,700 | -0.34(-0.59%) |
Feb 10, 2004 | 57.60 | 57.60 | 56.00 | 57.39 | 472,400 | -0.34(-0.59%) |
Feb 09, 2004 | 55.55 | 58.44 | 55.32 | 57.73 | 817,300 | +2.39(+4.32%) |
Feb 06, 2004 | 55.33 | 55.55 | 54.83 | 55.34 | 247,200 | +0.08(+0.14%) |
Feb 05, 2004 | 54.83 | 55.80 | 54.51 | 55.26 | 311,300 | +0.79(+1.45%) |
Feb 04, 2004 | 56.45 | 56.45 | 54.45 | 54.47 | 642,100 | -2.25(-3.97%) |
Feb 03, 2004 | 56.57 | 58.18 | 56.07 | 56.72 | 490,200 | +0.02(+0.04%) |
Feb 02, 2004 | 56.65 | 57.29 | 56.05 | 56.70 | 434,600 | +0.24(+0.43%) |
Jan 30, 2004 | 57.99 | 57.99 | 56.03 | 56.46 | 379,800 | -1.09(-1.89%) |
Jan 29, 2004 | 57.51 | 58.16 | 56.85 | 57.55 | 224,400 | +0.18(+0.31%) |
Jan 28, 2004 | 57.58 | 58.24 | 57.32 | 57.37 | 331,400 | -0.14(-0.24%) |
Jan 27, 2004 | 59.13 | 59.87 | 57.19 | 57.51 | 617,000 | -1.53(-2.59%) |
Jan 26, 2004 | 58.28 | 59.15 | 58.00 | 59.04 | 334,200 | +0.74(+1.27%) |
Jan 23, 2004 | 57.30 | 59.08 | 56.93 | 58.30 | 467,100 | +1.17(+2.05%) |
Jan 22, 2004 | 57.60 | 58.50 | 56.29 | 57.13 | 964,400 | -0.47(-0.82%) |
Jan 21, 2004 | 54.98 | 58.00 | 54.78 | 57.60 | 604,500 | +2.71(+4.94%) |
Jan 20, 2004 | 55.20 | 56.24 | 54.34 | 54.89 | 874,300 | +1.24(+2.31%) |
Jan 16, 2004 | 53.30 | 53.74 | 53.02 | 53.65 | 267,700 | +0.50(+0.94%) |
Jan 15, 2004 | 53.01 | 53.47 | 52.55 | 53.15 | 232,903 | +0.00(+0.00%) |
Jan 14, 2004 | 52.57 | 53.29 | 52.40 | 53.15 | 299,094 | +0.20(+0.38%) |
Jan 13, 2004 | 53.29 | 53.29 | 52.35 | 52.95 | 231,540 | -0.32(-0.60%) |
Jan 12, 2004 | 54.00 | 54.10 | 52.72 | 53.27 | 273,461 | -0.54(-1.00%) |
Jan 09, 2004 | 53.35 | 54.06 | 53.06 | 53.81 | 556,367 | +0.49(+0.92%) |
Jan 08, 2004 | 53.15 | 53.57 | 53.06 | 53.32 | 527,563 | -0.02(-0.04%) |
Jan 07, 2004 | 54.50 | 54.50 | 52.88 | 53.34 | 707,578 | -1.21(-2.22%) |
Jan 06, 2004 | 55.70 | 56.00 | 54.44 | 54.55 | 373,900 | -1.21(-2.17%) |
Jan 05, 2004 | 55.58 | 56.58 | 55.18 | 55.76 | 604,900 | +0.26(+0.47%) |
Jan 02, 2004 | 54.52 | 55.50 | 54.29 | 55.50 | 250,000 | +0.96(+1.76%) |
Dec 31, 2003 | 55.10 | 55.73 | 54.41 | 54.54 | 392,700 | -0.63(-1.14%) |
Dec 30, 2003 | 55.07 | 55.42 | 54.71 | 55.17 | 174,006 | +0.07(+0.13%) |
Dec 29, 2003 | 55.01 | 55.30 | 54.72 | 55.10 | 119,981 | +0.19(+0.35%) |
Dec 26, 2003 | 54.66 | 55.04 | 54.62 | 54.91 | 54,903 | +0.20(+0.37%) |
Dec 24, 2003 | 54.49 | 54.98 | 54.49 | 54.71 | 67,991 | +0.01(+0.02%) |
Dec 23, 2003 | 53.11 | 54.70 | 53.10 | 54.70 | 351,302 | +1.52(+2.86%) |
Dec 22, 2003 | 53.86 | 54.16 | 53.09 | 53.18 | 239,043 | -0.81(-1.50%) |
Dec 19, 2003 | 54.51 | 54.55 | 53.13 | 53.99 | 421,331 | -0.44(-0.81%) |
Dec 18, 2003 | 54.10 | 54.94 | 54.01 | 54.43 | 302,155 | +0.26(+0.48%) |
Dec 17, 2003 | 53.37 | 54.30 | 53.34 | 54.17 | 263,123 | +0.67(+1.25%) |
Dec 16, 2003 | 53.60 | 53.95 | 52.85 | 53.50 | 277,429 | -0.33(-0.61%) |
Dec 15, 2003 | 55.58 | 56.14 | 53.50 | 53.83 | 409,418 | -1.46(-2.64%) |
Dec 12, 2003 | 55.53 | 55.84 | 54.90 | 55.29 | 438,375 | -0.26(-0.47%) |
Dec 11, 2003 | 53.69 | 56.09 | 53.51 | 55.55 | 488,200 | +1.72(+3.20%) |
Dec 10, 2003 | 53.35 | 54.39 | 53.11 | 53.83 | 468,096 | +0.83(+1.57%) |
Dec 09, 2003 | 54.15 | 54.41 | 52.92 | 53.00 | 200,203 | -1.00(-1.85%) |
Dec 08, 2003 | 53.72 | 54.40 | 52.78 | 54.00 | 309,938 | +0.31(+0.58%) |
Dec 05, 2003 | 53.61 | 54.18 | 53.24 | 53.69 | 170,341 | +0.08(+0.15%) |
Dec 04, 2003 | 54.44 | 54.72 | 52.95 | 53.61 | 428,459 | -0.89(-1.63%) |
Dec 03, 2003 | 55.08 | 55.41 | 54.50 | 54.50 | 209,340 | -0.56(-1.02%) |
Dec 02, 2003 | 55.24 | 55.80 | 54.36 | 55.06 | 305,074 | -0.40(-0.72%) |
Dec 01, 2003 | 52.81 | 55.85 | 52.81 | 55.46 | 826,170 | +2.63(+4.98%) |
Nov 28, 2003 | 53.24 | 53.32 | 52.52 | 52.83 | 229,121 | -0.41(-0.77%) |
Nov 26, 2003 | 52.73 | 54.00 | 52.37 | 53.24 | 550,388 | +0.62(+1.18%) |
Nov 25, 2003 | 52.82 | 53.73 | 52.53 | 52.62 | 663,421 | -0.19(-0.36%) |
Nov 24, 2003 | 50.02 | 53.75 | 50.01 | 52.81 | 831,205 | +3.09(+6.21%) |
Nov 21, 2003 | 48.69 | 50.02 | 48.30 | 49.72 | 702,383 | +1.21(+2.49%) |
Nov 20, 2003 | 47.90 | 48.97 | 47.62 | 48.51 | 593,515 | +0.79(+1.66%) |
Nov 19, 2003 | 47.32 | 48.26 | 46.91 | 47.72 | 253,529 | +0.41(+0.87%) |
Nov 18, 2003 | 48.59 | 48.90 | 47.06 | 47.31 | 378,806 | -1.18(-2.43%) |
Nov 17, 2003 | 49.13 | 49.13 | 48.07 | 48.49 | 449,423 | -0.83(-1.68%) |
Nov 14, 2003 | 50.73 | 50.90 | 49.23 | 49.32 | 386,500 | -1.55(-3.05%) |
Nov 13, 2003 | 49.91 | 51.57 | 49.50 | 50.87 | 764,946 | +2.17(+4.46%) |
Nov 12, 2003 | 47.26 | 48.90 | 47.19 | 48.70 | 258,488 | +1.51(+3.20%) |
Nov 11, 2003 | 48.19 | 48.31 | 46.81 | 47.19 | 440,730 | -0.97(-2.01%) |
Nov 10, 2003 | 48.50 | 49.45 | 47.96 | 48.16 | 492,490 | -0.35(-0.72%) |
Nov 07, 2003 | 46.98 | 49.57 | 46.98 | 48.51 | 523,229 | +1.51(+3.21%) |
Nov 06, 2003 | 45.95 | 47.34 | 45.80 | 47.00 | 326,493 | +0.70(+1.51%) |
Nov 05, 2003 | 46.14 | 46.40 | 45.87 | 46.30 | 560,719 | -0.08(-0.17%) |
Nov 04, 2003 | 46.58 | 47.34 | 46.00 | 46.38 | 230,765 | -0.47(-1.00%) |
Nov 03, 2003 | 46.86 | 47.14 | 46.33 | 46.85 | 139,124 | -0.03(-0.06%) |
Oct 31, 2003 | 46.33 | 47.37 | 46.16 | 46.88 | 166,203 | +0.47(+1.01%) |
Oct 30, 2003 | 47.40 | 47.88 | 45.66 | 46.41 | 364,464 | -0.99(-2.09%) |
Oct 29, 2003 | 47.04 | 47.67 | 47.00 | 47.40 | 267,058 | -0.08(-0.17%) |
Oct 28, 2003 | 46.50 | 47.58 | 46.46 | 47.48 | 220,105 | +0.88(+1.89%) |
Oct 27, 2003 | 47.65 | 48.13 | 46.52 | 46.60 | 248,300 | -1.09(-2.29%) |
Oct 24, 2003 | 47.17 | 47.78 | 46.99 | 47.69 | 277,000 | +0.69(+1.47%) |
Oct 23, 2003 | 46.54 | 48.18 | 46.04 | 47.00 | 331,300 | +0.19(+0.41%) |
Oct 22, 2003 | 48.00 | 48.00 | 45.81 | 46.81 | 507,900 | -1.49(-3.08%) |
Oct 21, 2003 | 45.23 | 48.30 | 45.16 | 48.30 | 694,375 | +2.95(+6.50%) |
Oct 20, 2003 | 47.22 | 47.23 | 44.61 | 45.35 | 663,866 | -1.78(-3.78%) |
Oct 17, 2003 | 48.63 | 48.65 | 46.45 | 47.13 | 614,508 | -1.52(-3.12%) |
Oct 16, 2003 | 48.88 | 49.18 | 48.58 | 48.65 | 232,679 | -0.01(-0.02%) |
Oct 15, 2003 | 50.13 | 50.19 | 48.60 | 48.66 | 370,776 | -1.39(-2.78%) |
Oct 14, 2003 | 50.60 | 50.60 | 49.28 | 50.05 | 265,760 | +0.25(+0.50%) |
Oct 13, 2003 | 49.45 | 50.78 | 49.36 | 49.80 | 290,899 | +0.37(+0.75%) |
Oct 10, 2003 | 50.84 | 51.00 | 49.17 | 49.43 | 474,715 | -1.40(-2.75%) |
Oct 09, 2003 | 51.14 | 51.41 | 50.34 | 50.83 | 363,575 | -0.27(-0.53%) |
Oct 08, 2003 | 51.60 | 51.76 | 50.95 | 51.10 | 200,448 | -0.21(-0.41%) |
Oct 07, 2003 | 51.16 | 51.57 | 50.81 | 51.31 | 215,040 | -0.19(-0.37%) |
Oct 06, 2003 | 52.32 | 52.70 | 51.29 | 51.50 | 324,218 | -0.90(-1.72%) |
Oct 03, 2003 | 52.20 | 52.98 | 51.94 | 52.40 | 418,923 | +0.31(+0.60%) |
Oct 02, 2003 | 50.35 | 52.16 | 50.35 | 52.09 | 555,223 | +1.57(+3.11%) |
Oct 01, 2003 | 49.50 | 50.62 | 49.30 | 50.52 | 340,432 | +1.03(+2.08%) |
Sep 30, 2003 | 49.02 | 50.25 | 48.50 | 49.49 | 592,202 | -0.09(-0.18%) |
Sep 29, 2003 | 49.97 | 50.70 | 47.24 | 49.58 | 1,087,044 | -0.47(-0.94%) |
Sep 26, 2003 | 51.43 | 51.55 | 49.54 | 50.05 | 856,477 | -1.36(-2.65%) |
Sep 25, 2003 | 51.00 | 51.60 | 49.55 | 51.41 | 1,013,224 | -0.55(-1.06%) |
Sep 24, 2003 | 53.49 | 54.00 | 51.40 | 51.96 | 698,923 | -1.53(-2.86%) |
Sep 23, 2003 | 52.00 | 53.57 | 51.81 | 53.49 | 575,190 | +1.61(+3.10%) |
Sep 22, 2003 | 52.39 | 52.39 | 51.59 | 51.88 | 491,847 | -0.62(-1.18%) |
Sep 19, 2003 | 53.37 | 53.37 | 51.90 | 52.50 | 842,679 | -0.80(-1.50%) |
Sep 18, 2003 | 53.59 | 53.94 | 53.14 | 53.30 | 317,735 | -0.27(-0.50%) |
Sep 17, 2003 | 53.31 | 53.93 | 53.24 | 53.57 | 363,410 | +0.07(+0.13%) |
Sep 16, 2003 | 53.11 | 53.64 | 53.00 | 53.50 | 674,801 | +0.26(+0.49%) |
Sep 15, 2003 | 53.00 | 53.81 | 53.00 | 53.24 | 447,600 | -0.05(-0.09%) |
Sep 12, 2003 | 53.10 | 54.25 | 53.01 | 53.29 | 1,904,200 | -0.80(-1.48%) |
Sep 11, 2003 | 54.30 | 54.37 | 52.65 | 54.09 | 679,400 | -0.41(-0.75%) |
Sep 10, 2003 | 55.40 | 55.99 | 54.00 | 54.50 | 272,100 | -1.14(-2.05%) |
Sep 09, 2003 | 55.39 | 56.22 | 55.31 | 55.64 | 638,800 | +0.15(+0.27%) |
Sep 08, 2003 | 54.51 | 55.97 | 54.51 | 55.49 | 265,300 | +0.58(+1.06%) |
Sep 05, 2003 | 54.15 | 55.89 | 53.96 | 54.91 | 234,178 | +0.59(+1.09%) |
Sep 04, 2003 | 52.89 | 54.40 | 52.70 | 54.32 | 443,900 | +0.93(+1.74%) |
Sep 03, 2003 | 53.60 | 54.88 | 53.30 | 53.39 | 444,600 | -0.19(-0.35%) |
Sep 02, 2003 | 53.75 | 53.93 | 53.31 | 53.58 | 206,100 | +0.03(+0.06%) |
Aug 29, 2003 | 53.04 | 54.02 | 52.95 | 53.55 | 228,400 | +0.72(+1.36%) |
Aug 28, 2003 | 52.00 | 53.16 | 52.00 | 52.83 | 112,200 | +0.75(+1.44%) |
Aug 27, 2003 | 51.78 | 52.18 | 51.78 | 52.08 | 58,200 | +0.18(+0.35%) |
Aug 26, 2003 | 52.05 | 52.15 | 50.92 | 51.90 | 106,100 | -0.16(-0.31%) |
Aug 25, 2003 | 52.30 | 52.50 | 51.80 | 52.06 | 190,700 | -0.30(-0.57%) |
Aug 22, 2003 | 53.59 | 53.85 | 52.35 | 52.36 | 232,300 | -0.79(-1.49%) |
Aug 21, 2003 | 51.70 | 53.35 | 51.70 | 53.15 | 341,800 | +1.65(+3.20%) |
Aug 20, 2003 | 51.20 | 51.88 | 51.00 | 51.50 | 102,600 | +0.10(+0.19%) |
Aug 19, 2003 | 52.07 | 52.07 | 50.90 | 51.40 | 287,500 | -0.38(-0.73%) |
Aug 18, 2003 | 49.60 | 52.47 | 49.52 | 51.78 | 336,900 | +2.26(+4.56%) |
Aug 15, 2003 | 49.45 | 50.02 | 49.24 | 49.52 | 131,600 | +0.27(+0.55%) |
Aug 14, 2003 | 49.55 | 49.71 | 48.89 | 49.25 | 257,200 | -0.27(-0.55%) |
Aug 13, 2003 | 50.17 | 50.18 | 49.28 | 49.52 | 238,000 | -0.72(-1.43%) |
Aug 12, 2003 | 49.70 | 50.67 | 49.12 | 50.24 | 255,800 | +0.72(+1.45%) |
Aug 11, 2003 | 49.64 | 50.59 | 49.23 | 49.52 | 218,900 | -0.34(-0.68%) |
Aug 08, 2003 | 49.86 | 50.30 | 49.23 | 49.86 | 180,300 | -0.18(-0.36%) |
Aug 07, 2003 | 49.19 | 50.97 | 49.19 | 50.04 | 286,900 | +0.82(+1.67%) |
Aug 06, 2003 | 50.00 | 50.60 | 48.49 | 49.22 | 544,200 | -0.76(-1.52%) |
Aug 05, 2003 | 51.25 | 51.51 | 49.90 | 49.98 | 368,600 | -1.32(-2.57%) |
Aug 04, 2003 | 52.55 | 52.57 | 51.21 | 51.30 | 379,600 | -1.09(-2.08%) |
Aug 01, 2003 | 53.66 | 53.50 | 52.40 | 52.39 | 258,891 | -1.27(-2.37%) |
Jul 31, 2003 | 53.45 | 54.40 | 53.02 | 53.66 | 365,600 | +0.66(+1.25%) |
Jul 30, 2003 | 53.10 | 54.40 | 52.50 | 53.00 | 299,900 | -0.36(-0.67%) |
Jul 29, 2003 | 52.69 | 53.63 | 50.85 | 53.36 | 571,200 | +0.68(+1.29%) |
Jul 28, 2003 | 51.85 | 53.83 | 51.70 | 52.68 | 315,900 | +0.98(+1.90%) |
Jul 25, 2003 | 51.35 | 52.69 | 49.45 | 51.70 | 1,088,700 | -0.23(-0.44%) |
Jul 24, 2003 | 53.35 | 55.27 | 50.47 | 51.93 | 1,082,600 | -1.37(-2.57%) |
Jul 23, 2003 | 52.72 | 53.71 | 52.47 | 53.30 | 115,000 | +0.82(+1.56%) |
Jul 22, 2003 | 52.64 | 52.93 | 51.78 | 52.48 | 236,500 | -0.18(-0.34%) |
Jul 21, 2003 | 53.79 | 54.70 | 52.52 | 52.66 | 163,100 | -1.04(-1.94%) |
Jul 18, 2003 | 53.34 | 54.14 | 53.01 | 53.70 | 151,200 | +0.38(+0.71%) |
Jul 17, 2003 | 54.29 | 54.29 | 52.60 | 53.32 | 261,300 | -1.10(-2.02%) |
Jul 16, 2003 | 55.51 | 56.26 | 53.67 | 54.42 | 238,600 | -1.07(-1.93%) |
Jul 15, 2003 | 55.50 | 56.40 | 54.95 | 55.49 | 145,800 | +0.01(+0.02%) |
Jul 14, 2003 | 55.61 | 56.20 | 55.27 | 55.48 | 237,000 | +0.37(+0.67%) |
Jul 11, 2003 | 55.30 | 55.98 | 55.10 | 55.11 | 170,900 | -0.14(-0.25%) |
Jul 10, 2003 | 56.76 | 56.86 | 55.25 | 55.25 | 220,400 | -1.56(-2.75%) |
Jul 09, 2003 | 57.09 | 57.34 | 55.80 | 56.81 | 572,000 | +0.21(+0.37%) |
Jul 08, 2003 | 56.21 | 57.50 | 56.01 | 56.60 | 306,000 | -0.19(-0.33%) |
Jul 07, 2003 | 55.39 | 56.79 | 55.39 | 56.79 | 361,800 | +1.59(+2.88%) |
Jul 03, 2003 | 53.60 | 56.00 | 53.48 | 55.20 | 422,400 | +1.74(+3.25%) |
Jul 02, 2003 | 51.88 | 54.19 | 52.25 | 53.46 | 385,241 | +1.60(+3.09%) |
Jul 01, 2003 | 50.20 | 52.30 | 49.32 | 51.86 | 450,300 | +1.91(+3.82%) |
Jun 30, 2003 | 51.65 | 52.51 | 49.75 | 49.95 | 1,118,500 | -1.30(-2.54%) |
Jun 27, 2003 | 52.25 | 53.65 | 51.07 | 51.25 | 517,800 | -0.99(-1.90%) |
Jun 26, 2003 | 50.75 | 52.50 | 50.69 | 52.24 | 398,700 | +1.67(+3.30%) |
Jun 25, 2003 | 49.35 | 51.00 | 49.35 | 50.57 | 510,400 | +1.27(+2.58%) |
Jun 24, 2003 | 50.19 | 50.50 | 48.67 | 49.30 | 487,600 | -0.49(-0.98%) |
Jun 23, 2003 | 50.74 | 51.00 | 48.75 | 49.79 | 472,800 | -0.97(-1.91%) |
Jun 20, 2003 | 50.38 | 51.45 | 49.52 | 50.76 | 728,000 | +0.73(+1.46%) |
Jun 19, 2003 | 53.51 | 54.05 | 48.88 | 50.03 | 1,112,700 | -3.93(-7.28%) |
Jun 18, 2003 | 55.82 | 56.16 | 53.43 | 53.96 | 410,400 | -1.87(-3.35%) |
Jun 17, 2003 | 57.30 | 58.02 | 53.25 | 55.83 | 827,200 | -1.81(-3.14%) |
Jun 16, 2003 | 55.00 | 58.24 | 54.83 | 57.64 | 604,900 | +2.58(+4.69%) |
Jun 13, 2003 | 53.68 | 55.86 | 53.67 | 55.06 | 578,800 | +1.56(+2.92%) |
Jun 12, 2003 | 53.38 | 54.26 | 53.00 | 53.50 | 508,100 | +0.25(+0.47%) |
Jun 11, 2003 | 52.30 | 53.94 | 52.20 | 53.25 | 984,300 | +1.10(+2.11%) |
Jun 10, 2003 | 53.55 | 54.72 | 51.75 | 52.15 | 527,800 | -1.21(-2.27%) |
Jun 09, 2003 | 56.53 | 56.56 | 52.55 | 53.36 | 983,000 | -3.48(-6.12%) |
Jun 06, 2003 | 56.77 | 60.27 | 54.31 | 56.84 | 1,464,200 | -0.17(-0.30%) |
Jun 05, 2003 | 52.02 | 57.04 | 51.32 | 57.01 | 853,100 | +5.15(+9.93%) |
Jun 04, 2003 | 52.00 | 52.95 | 51.65 | 51.86 | 486,600 | +0.02(+0.04%) |
Jun 03, 2003 | 51.85 | 52.45 | 51.24 | 51.84 | 287,500 | -0.03(-0.06%) |
Jun 02, 2003 | 50.98 | 52.79 | 50.81 | 51.87 | 678,000 | +1.17(+2.31%) |
May 30, 2003 | 50.02 | 50.95 | 49.85 | 50.70 | 297,800 | +0.99(+1.99%) |
May 29, 2003 | 49.80 | 50.70 | 49.71 | 49.71 | 382,600 | +0.09(+0.18%) |
May 28, 2003 | 51.20 | 52.45 | 49.43 | 49.62 | 528,400 | -1.57(-3.07%) |
May 27, 2003 | 48.78 | 51.51 | 48.60 | 51.19 | 850,400 | +2.43(+4.98%) |
May 23, 2003 | 48.44 | 49.04 | 47.84 | 48.76 | 214,600 | +0.25(+0.52%) |
May 22, 2003 | 48.02 | 48.63 | 47.60 | 48.51 | 426,600 | +0.45(+0.94%) |
May 21, 2003 | 47.21 | 48.07 | 46.98 | 48.06 | 266,500 | +0.61(+1.29%) |
May 20, 2003 | 47.91 | 48.39 | 46.79 | 47.45 | 281,600 | -0.42(-0.88%) |
May 19, 2003 | 48.31 | 49.20 | 47.45 | 47.87 | 384,000 | -1.33(-2.70%) |
May 16, 2003 | 49.01 | 49.27 | 47.99 | 49.20 | 315,200 | -0.01(-0.02%) |
May 15, 2003 | 49.42 | 49.95 | 48.66 | 49.21 | 436,500 | -0.36(-0.73%) |
May 14, 2003 | 47.13 | 49.63 | 47.12 | 49.57 | 608,300 | +2.34(+4.95%) |
May 13, 2003 | 46.37 | 47.74 | 46.37 | 47.23 | 617,400 | +0.77(+1.66%) |
May 12, 2003 | 46.76 | 47.00 | 46.16 | 46.46 | 465,100 | -0.38(-0.81%) |
May 09, 2003 | 46.81 | 47.14 | 46.06 | 46.84 | 476,996 | +0.04(+0.09%) |
May 08, 2003 | 46.60 | 46.82 | 46.25 | 46.80 | 313,900 | -0.05(-0.11%) |
May 07, 2003 | 47.14 | 47.65 | 46.74 | 46.85 | 684,000 | -0.35(-0.74%) |
May 06, 2003 | 47.70 | 48.48 | 47.14 | 47.20 | 1,212,700 | -0.48(-1.01%) |
May 05, 2003 | 47.41 | 47.82 | 46.68 | 47.68 | 346,500 | +0.27(+0.57%) |
May 02, 2003 | 45.55 | 47.50 | 45.55 | 47.41 | 370,000 | +1.52(+3.31%) |