Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 64.67 | 66.10 | 64.67 | 65.53 | 123,660 | +0.77(+1.19%) |
Jul 29, 2004 | 64.02 | 64.76 | 63.29 | 64.76 | 121,498 | +0.93(+1.45%) |
Jul 28, 2004 | 64.23 | 64.53 | 63.44 | 63.83 | 164,303 | -0.51(-0.79%) |
Jul 27, 2004 | 63.05 | 64.94 | 62.95 | 64.34 | 172,086 | +1.11(+1.76%) |
Jul 26, 2004 | 63.85 | 64.80 | 62.88 | 63.23 | 189,273 | -0.47(-0.74%) |
Jul 23, 2004 | 64.06 | 65.21 | 63.56 | 63.70 | 203,649 | -0.23(-0.36%) |
Jul 22, 2004 | 63.09 | 64.16 | 62.83 | 63.93 | 249,049 | +1.01(+1.60%) |
Jul 21, 2004 | 65.41 | 66.51 | 62.91 | 62.93 | 259,750 | -1.82(-2.81%) |
Jul 20, 2004 | 66.65 | 66.65 | 64.06 | 64.75 | 175,545 | -1.67(-2.52%) |
Jul 19, 2004 | 67.35 | 67.53 | 66.01 | 66.42 | 144,522 | -1.02(-1.51%) |
Jul 16, 2004 | 65.78 | 67.88 | 65.50 | 67.44 | 197,704 | +1.90(+2.89%) |
Jul 15, 2004 | 65.17 | 66.28 | 64.76 | 65.54 | 154,575 | +0.75(+1.16%) |
Jul 14, 2004 | 62.91 | 65.53 | 62.82 | 64.80 | 237,267 | +1.76(+2.79%) |
Jul 13, 2004 | 62.91 | 63.19 | 62.46 | 63.04 | 159,223 | +0.27(+0.43%) |
Jul 12, 2004 | 63.56 | 63.79 | 62.76 | 62.77 | 124,416 | -0.59(-0.93%) |
Jul 09, 2004 | 62.63 | 63.91 | 62.49 | 63.36 | 139,982 | +0.96(+1.54%) |
Jul 08, 2004 | 63.00 | 63.64 | 62.39 | 62.40 | 137,820 | -0.83(-1.32%) |
Jul 07, 2004 | 63.10 | 64.59 | 63.10 | 63.23 | 170,140 | +0.32(+0.51%) |
Jul 06, 2004 | 62.58 | 63.56 | 62.58 | 62.91 | 124,524 | +0.42(+0.67%) |
Jul 02, 2004 | 63.19 | 63.19 | 61.98 | 62.49 | 258,453 | -0.93(-1.46%) |
Jul 01, 2004 | 63.23 | 64.02 | 63.23 | 63.42 | 198,569 | +0.28(+0.44%) |
Jun 30, 2004 | 62.91 | 64.57 | 62.72 | 63.14 | 222,890 | +0.42(+0.66%) |
Jun 29, 2004 | 62.35 | 63.42 | 62.29 | 62.72 | 194,894 | +0.37(+0.59%) |
Jun 28, 2004 | 63.93 | 64.32 | 62.08 | 62.35 | 175,437 | -1.48(-2.32%) |
Jun 25, 2004 | 63.23 | 64.50 | 63.19 | 63.83 | 247,860 | +0.69(+1.10%) |
Jun 24, 2004 | 63.74 | 64.25 | 63.09 | 63.14 | 254,994 | -0.37(-0.58%) |
Jun 23, 2004 | 63.36 | 63.74 | 62.93 | 63.51 | 181,382 | +0.31(+0.48%) |
Jun 22, 2004 | 63.69 | 64.34 | 61.97 | 63.20 | 264,290 | -0.90(-1.40%) |
Jun 21, 2004 | 64.34 | 65.03 | 63.37 | 64.10 | 153,385 | -0.01(-0.01%) |
Jun 18, 2004 | 65.18 | 65.22 | 63.72 | 64.11 | 187,435 | -1.07(-1.65%) |
Jun 17, 2004 | 65.50 | 65.54 | 64.94 | 65.18 | 147,116 | -0.31(-0.48%) |
Jun 16, 2004 | 64.39 | 65.60 | 64.39 | 65.50 | 190,894 | +1.26(+1.96%) |
Jun 15, 2004 | 63.99 | 65.08 | 63.95 | 64.24 | 148,197 | +0.34(+0.54%) |
Jun 14, 2004 | 63.79 | 64.50 | 63.07 | 63.90 | 119,768 | +0.12(+0.19%) |
Jun 10, 2004 | 63.83 | 64.43 | 63.37 | 63.78 | 149,170 | +0.50(+0.79%) |
Jun 09, 2004 | 66.15 | 66.15 | 62.87 | 63.28 | 231,862 | -2.87(-4.34%) |
Jun 08, 2004 | 65.41 | 66.59 | 65.41 | 66.15 | 151,764 | +0.86(+1.32%) |
Jun 07, 2004 | 64.02 | 65.82 | 63.82 | 65.29 | 156,196 | +1.44(+2.26%) |
Jun 04, 2004 | 65.45 | 65.45 | 63.23 | 63.84 | 223,323 | -1.38(-2.11%) |
Jun 03, 2004 | 66.52 | 66.61 | 64.94 | 65.22 | 145,387 | -1.09(-1.65%) |
Jun 02, 2004 | 66.98 | 67.15 | 66.28 | 66.31 | 192,191 | +0.86(+1.31%) |
Jun 01, 2004 | 64.90 | 66.52 | 64.90 | 65.45 | 282,775 | +0.79(+1.22%) |
May 28, 2004 | 64.69 | 66.52 | 64.43 | 64.67 | 225,052 | -0.03(-0.04%) |
May 27, 2004 | 67.53 | 67.72 | 64.30 | 64.69 | 155,980 | -2.42(-3.61%) |
May 26, 2004 | 68.46 | 68.46 | 66.52 | 67.12 | 167,330 | -0.31(-0.47%) |
May 25, 2004 | 63.94 | 67.53 | 63.69 | 67.43 | 228,835 | +3.72(+5.84%) |
May 24, 2004 | 62.86 | 64.13 | 62.36 | 63.71 | 136,523 | +1.61(+2.59%) |
May 21, 2004 | 61.98 | 62.68 | 61.80 | 62.10 | 106,148 | +0.35(+0.57%) |
May 20, 2004 | 60.67 | 61.92 | 60.60 | 61.75 | 97,501 | +1.08(+1.78%) |
May 19, 2004 | 60.53 | 61.71 | 60.53 | 60.67 | 67,234 | +0.37(+0.61%) |
May 18, 2004 | 60.93 | 60.93 | 59.95 | 60.30 | 73,720 | -0.54(-0.88%) |
May 17, 2004 | 60.87 | 61.64 | 60.50 | 60.84 | 70,801 | -0.04(-0.06%) |
May 14, 2004 | 60.27 | 62.19 | 60.11 | 60.87 | 71,126 | +0.60(+1.00%) |
May 13, 2004 | 61.15 | 61.79 | 60.04 | 60.27 | 89,610 | -0.88(-1.44%) |
May 12, 2004 | 59.67 | 61.15 | 59.40 | 61.15 | 152,088 | +1.39(+2.32%) |
May 11, 2004 | 58.28 | 60.23 | 58.28 | 59.76 | 118,687 | +1.48(+2.54%) |
May 10, 2004 | 60.02 | 60.02 | 57.41 | 58.28 | 195,759 | -1.74(-2.90%) |
May 07, 2004 | 60.78 | 61.29 | 59.91 | 60.02 | 124,632 | -0.57(-0.95%) |
May 06, 2004 | 61.01 | 61.43 | 59.98 | 60.60 | 173,923 | -0.19(-0.30%) |
May 05, 2004 | 62.85 | 62.85 | 60.62 | 60.78 | 139,225 | -2.07(-3.30%) |
May 04, 2004 | 61.63 | 63.05 | 61.63 | 62.85 | 126,470 | +1.78(+2.91%) |
May 03, 2004 | 59.70 | 61.60 | 59.66 | 61.08 | 97,501 | +1.24(+2.07%) |
Apr 30, 2004 | 59.73 | 60.64 | 59.73 | 59.84 | 125,713 | +0.18(+0.29%) |
Apr 29, 2004 | 61.34 | 61.34 | 59.12 | 59.66 | 183,111 | -1.67(-2.73%) |
Apr 28, 2004 | 61.75 | 61.89 | 60.87 | 61.34 | 99,663 | -0.53(-0.85%) |
Apr 27, 2004 | 61.98 | 62.82 | 61.66 | 61.86 | 142,360 | -0.12(-0.19%) |
Apr 26, 2004 | 63.01 | 63.60 | 61.52 | 61.98 | 129,389 | -1.05(-1.66%) |
Apr 23, 2004 | 61.98 | 65.08 | 61.98 | 63.03 | 155,872 | +1.09(+1.76%) |
Apr 22, 2004 | 59.81 | 63.09 | 58.93 | 61.94 | 147,440 | +1.90(+3.16%) |
Apr 21, 2004 | 61.34 | 61.85 | 59.34 | 60.04 | 140,198 | -0.37(-0.61%) |
Apr 20, 2004 | 63.83 | 63.83 | 60.41 | 60.41 | 118,039 | -3.19(-5.02%) |
Apr 19, 2004 | 62.36 | 64.07 | 62.36 | 63.60 | 242,780 | +1.98(+3.21%) |
Apr 16, 2004 | 59.21 | 61.90 | 58.81 | 61.62 | 122,903 | +2.37(+4.00%) |
Apr 15, 2004 | 57.63 | 59.76 | 57.63 | 59.25 | 69,072 | +1.76(+3.06%) |
Apr 14, 2004 | 57.45 | 57.87 | 57.03 | 57.50 | 45,723 | +0.06(+0.10%) |
Apr 13, 2004 | 60.41 | 60.60 | 57.17 | 57.44 | 75,449 | -2.65(-4.40%) |
Apr 12, 2004 | 58.53 | 60.40 | 58.53 | 60.09 | 82,259 | +1.79(+3.06%) |
Apr 08, 2004 | 57.26 | 58.50 | 57.22 | 58.30 | 55,884 | +1.22(+2.14%) |
Apr 07, 2004 | 56.62 | 57.44 | 56.62 | 57.08 | 59,127 | +0.46(+0.82%) |
Apr 06, 2004 | 57.73 | 57.73 | 56.57 | 56.62 | 63,775 | -1.20(-2.08%) |
Apr 05, 2004 | 58.00 | 58.05 | 57.14 | 57.82 | 61,397 | -0.34(-0.59%) |
Apr 02, 2004 | 57.97 | 58.51 | 57.48 | 58.16 | 73,504 | +0.56(+0.98%) |
Apr 01, 2004 | 58.00 | 58.10 | 57.59 | 57.60 | 89,826 | -0.64(-1.10%) |
Mar 31, 2004 | 57.76 | 58.28 | 57.40 | 58.24 | 170,681 | +0.46(+0.80%) |
Mar 30, 2004 | 56.25 | 57.91 | 56.25 | 57.77 | 82,692 | +1.53(+2.71%) |
Mar 29, 2004 | 55.69 | 56.43 | 55.68 | 56.25 | 63,127 | +0.74(+1.33%) |
Mar 26, 2004 | 54.58 | 55.97 | 54.58 | 55.51 | 48,318 | +0.85(+1.56%) |
Mar 25, 2004 | 54.58 | 55.83 | 54.58 | 54.66 | 87,448 | +0.07(+0.14%) |
Mar 24, 2004 | 53.80 | 54.63 | 53.24 | 54.58 | 129,172 | +0.37(+0.68%) |
Mar 23, 2004 | 55.55 | 55.60 | 53.98 | 54.21 | 99,446 | -1.02(-1.84%) |
Mar 22, 2004 | 56.85 | 56.85 | 55.16 | 55.23 | 87,448 | -1.63(-2.86%) |
Mar 19, 2004 | 59.49 | 59.49 | 56.77 | 56.86 | 85,826 | -2.45(-4.13%) |
Mar 18, 2004 | 59.76 | 59.97 | 58.60 | 59.31 | 68,207 | -0.45(-0.76%) |
Mar 17, 2004 | 57.82 | 59.81 | 57.82 | 59.76 | 66,586 | +2.04(+3.53%) |
Mar 16, 2004 | 56.43 | 57.81 | 56.20 | 57.73 | 105,932 | +1.30(+2.30%) |
Mar 15, 2004 | 57.69 | 57.81 | 56.23 | 56.43 | 119,552 | -1.17(-2.02%) |
Mar 12, 2004 | 56.11 | 57.82 | 56.11 | 57.60 | 132,307 | +1.63(+2.91%) |
Mar 11, 2004 | 57.45 | 57.73 | 55.60 | 55.97 | 286,017 | -1.94(-3.35%) |
Mar 10, 2004 | 59.02 | 59.03 | 57.87 | 57.91 | 59,451 | -1.20(-2.03%) |
Mar 09, 2004 | 60.13 | 60.16 | 59.12 | 59.12 | 51,128 | -1.02(-1.69%) |
Mar 08, 2004 | 59.44 | 60.51 | 59.44 | 60.13 | 125,713 | +0.72(+1.21%) |
Mar 05, 2004 | 60.43 | 61.01 | 59.40 | 59.41 | 81,719 | -1.25(-2.06%) |
Mar 04, 2004 | 59.86 | 61.47 | 59.86 | 60.66 | 112,742 | +0.99(+1.66%) |
Mar 03, 2004 | 60.19 | 60.55 | 59.11 | 59.67 | 105,824 | -0.52(-0.86%) |
Mar 02, 2004 | 58.90 | 60.46 | 58.86 | 60.19 | 363,197 | +1.89(+3.24%) |
Mar 01, 2004 | 56.76 | 58.30 | 56.76 | 58.30 | 154,466 | +1.80(+3.19%) |
Feb 27, 2004 | 55.97 | 56.89 | 55.92 | 56.50 | 46,696 | +0.83(+1.50%) |
Feb 26, 2004 | 55.23 | 55.90 | 55.06 | 55.66 | 67,126 | +0.35(+0.64%) |
Feb 25, 2004 | 54.58 | 55.31 | 54.49 | 55.31 | 72,747 | +0.45(+0.83%) |
Feb 24, 2004 | 54.30 | 55.41 | 54.21 | 54.86 | 64,856 | +0.46(+0.85%) |
Feb 23, 2004 | 54.49 | 54.60 | 54.17 | 54.40 | 51,236 | -0.09(-0.17%) |
Feb 20, 2004 | 54.29 | 54.67 | 54.25 | 54.49 | 55,668 | +0.14(+0.26%) |
Feb 19, 2004 | 54.40 | 54.86 | 54.17 | 54.35 | 48,102 | +0.05(+0.09%) |
Feb 18, 2004 | 55.04 | 55.28 | 54.26 | 54.30 | 31,563 | -0.79(-1.43%) |
Feb 17, 2004 | 54.86 | 55.28 | 54.86 | 55.09 | 39,994 | +0.37(+0.68%) |
Feb 13, 2004 | 55.37 | 55.40 | 54.58 | 54.72 | 111,985 | -0.28(-0.50%) |
Feb 12, 2004 | 54.58 | 55.28 | 54.30 | 55.00 | 135,550 | +0.52(+0.95%) |
Feb 11, 2004 | 53.89 | 54.72 | 53.89 | 54.48 | 141,819 | +0.82(+1.53%) |
Feb 10, 2004 | 53.44 | 53.76 | 53.15 | 53.66 | 118,903 | +0.21(+0.40%) |
Feb 09, 2004 | 54.21 | 54.21 | 53.29 | 53.44 | 129,821 | -0.63(-1.16%) |
Feb 06, 2004 | 52.74 | 54.17 | 52.74 | 54.07 | 193,272 | +1.33(+2.53%) |
Feb 05, 2004 | 52.41 | 52.94 | 52.32 | 52.74 | 134,793 | +0.33(+0.64%) |
Feb 04, 2004 | 52.36 | 52.55 | 50.18 | 52.41 | 189,489 | +0.32(+0.62%) |
Feb 03, 2004 | 51.81 | 52.27 | 50.78 | 52.08 | 150,251 | +0.28(+0.54%) |
Feb 02, 2004 | 50.10 | 51.81 | 49.57 | 51.81 | 83,556 | +1.90(+3.80%) |
Jan 30, 2004 | 49.67 | 49.91 | 49.49 | 49.91 | 42,156 | +0.33(+0.67%) |
Jan 29, 2004 | 50.60 | 50.60 | 49.22 | 49.58 | 105,067 | -1.10(-2.17%) |
Jan 28, 2004 | 51.43 | 51.43 | 50.23 | 50.68 | 63,343 | -0.93(-1.81%) |
Jan 27, 2004 | 52.55 | 52.56 | 50.97 | 51.61 | 70,801 | -1.03(-1.95%) |
Jan 26, 2004 | 51.34 | 52.64 | 50.88 | 52.64 | 91,772 | +1.06(+2.06%) |
Jan 23, 2004 | 49.83 | 52.36 | 49.73 | 51.58 | 106,148 | +2.12(+4.28%) |
Jan 22, 2004 | 50.24 | 50.25 | 49.22 | 49.46 | 89,177 | -1.25(-2.46%) |
Jan 21, 2004 | 48.11 | 50.77 | 47.93 | 50.71 | 171,653 | +2.78(+5.79%) |
Jan 20, 2004 | 47.39 | 48.11 | 47.18 | 47.93 | 101,500 | +0.91(+1.93%) |
Jan 16, 2004 | 46.67 | 47.42 | 46.67 | 47.02 | 100,960 | +0.57(+1.23%) |
Jan 15, 2004 | 47.64 | 47.64 | 46.45 | 46.45 | 73,828 | -1.19(-2.50%) |
Jan 14, 2004 | 48.47 | 48.56 | 47.64 | 47.64 | 66,694 | -0.82(-1.70%) |
Jan 13, 2004 | 48.15 | 48.47 | 47.92 | 48.47 | 51,561 | +0.41(+0.85%) |
Jan 12, 2004 | 47.64 | 48.06 | 47.60 | 48.06 | 38,157 | +0.25(+0.52%) |
Jan 09, 2004 | 47.87 | 48.79 | 47.49 | 47.81 | 57,614 | -0.07(-0.15%) |
Jan 08, 2004 | 46.89 | 47.88 | 46.89 | 47.88 | 51,561 | +1.12(+2.39%) |
Jan 07, 2004 | 46.82 | 47.04 | 46.35 | 46.76 | 85,610 | +0.18(+0.38%) |
Jan 06, 2004 | 48.39 | 48.39 | 46.59 | 46.59 | 103,446 | -2.13(-4.37%) |
Jan 05, 2004 | 47.87 | 48.72 | 47.87 | 48.72 | 43,562 | +0.98(+2.05%) |
Jan 02, 2004 | 47.37 | 47.97 | 47.37 | 47.74 | 41,940 | +0.32(+0.68%) |
Dec 31, 2003 | 48.66 | 48.66 | 47.41 | 47.41 | 54,263 | -1.25(-2.57%) |
Dec 30, 2003 | 48.35 | 49.03 | 48.13 | 48.66 | 92,745 | +0.13(+0.27%) |
Dec 29, 2003 | 47.58 | 48.81 | 47.50 | 48.53 | 85,286 | +0.96(+2.02%) |
Dec 26, 2003 | 46.90 | 47.64 | 46.90 | 47.57 | 53,290 | +0.76(+1.62%) |
Dec 24, 2003 | 47.77 | 47.77 | 46.75 | 46.81 | 58,803 | -1.05(-2.20%) |
Dec 23, 2003 | 48.33 | 48.33 | 47.57 | 47.87 | 70,801 | -0.36(-0.75%) |
Dec 22, 2003 | 48.02 | 48.72 | 48.02 | 48.23 | 58,587 | +0.14(+0.29%) |
Dec 19, 2003 | 47.97 | 48.11 | 47.09 | 48.09 | 93,825 | -0.11(-0.23%) |
Dec 18, 2003 | 45.71 | 49.63 | 45.71 | 48.20 | 153,061 | +2.50(+5.47%) |
Dec 17, 2003 | 45.12 | 45.70 | 45.01 | 45.70 | 57,722 | +0.69(+1.54%) |
Dec 16, 2003 | 44.87 | 45.30 | 44.78 | 45.01 | 70,477 | +0.06(+0.12%) |
Dec 15, 2003 | 45.15 | 45.52 | 44.86 | 44.95 | 116,850 | -0.19(-0.43%) |
Dec 12, 2003 | 44.73 | 45.15 | 44.31 | 45.15 | 111,012 | +0.61(+1.37%) |
Dec 11, 2003 | 44.41 | 44.59 | 44.14 | 44.54 | 88,313 | +0.22(+0.50%) |
Dec 10, 2003 | 44.10 | 44.41 | 43.99 | 44.31 | 49,507 | +0.14(+0.31%) |
Dec 09, 2003 | 44.41 | 44.41 | 43.82 | 44.17 | 48,750 | -0.25(-0.56%) |
Dec 08, 2003 | 44.62 | 44.86 | 43.70 | 44.42 | 100,960 | -0.20(-0.46%) |
Dec 05, 2003 | 43.53 | 44.31 | 43.53 | 44.63 | 66,045 | +1.10(+2.53%) |
Dec 04, 2003 | 42.65 | 43.55 | 42.51 | 43.53 | 63,127 | +1.06(+2.51%) |
Dec 03, 2003 | 43.87 | 43.87 | 42.46 | 42.46 | 59,560 | -0.94(-2.17%) |
Dec 02, 2003 | 41.08 | 43.48 | 41.08 | 43.41 | 101,068 | +2.42(+5.91%) |
Dec 01, 2003 | 40.66 | 40.98 | 40.59 | 40.98 | 26,807 | +0.56(+1.40%) |
Nov 28, 2003 | 40.43 | 40.52 | 40.20 | 40.42 | 14,917 | -0.01(-0.02%) |
Nov 26, 2003 | 40.75 | 40.80 | 40.38 | 40.43 | 22,699 | -0.25(-0.61%) |
Nov 25, 2003 | 40.11 | 40.58 | 40.01 | 40.68 | 37,076 | +0.55(+1.36%) |
Nov 24, 2003 | 39.87 | 40.13 | 39.70 | 40.13 | 56,425 | +0.18(+0.44%) |
Nov 21, 2003 | 40.11 | 40.12 | 39.83 | 39.96 | 64,099 | +0.03(+0.07%) |
Nov 20, 2003 | 39.84 | 40.01 | 39.78 | 39.93 | 102,473 | -0.13(-0.32%) |
Nov 19, 2003 | 39.67 | 40.10 | 39.59 | 40.06 | 114,796 | +0.39(+0.98%) |
Nov 18, 2003 | 41.25 | 41.25 | 39.42 | 39.67 | 159,223 | -1.82(-4.39%) |
Nov 17, 2003 | 41.64 | 41.77 | 41.45 | 41.49 | 74,477 | -0.61(-1.45%) |
Nov 14, 2003 | 41.63 | 42.32 | 41.58 | 42.10 | 151,007 | +0.53(+1.27%) |
Nov 13, 2003 | 41.26 | 41.71 | 41.16 | 41.57 | 79,881 | +0.36(+0.88%) |
Nov 12, 2003 | 40.61 | 41.21 | 40.15 | 41.21 | 94,582 | +0.64(+1.57%) |
Nov 11, 2003 | 41.45 | 41.45 | 40.61 | 40.58 | 123,984 | -0.82(-1.99%) |
Nov 10, 2003 | 41.40 | 41.54 | 41.35 | 41.40 | 89,718 | -0.06(-0.13%) |
Nov 07, 2003 | 41.51 | 41.58 | 41.27 | 41.45 | 134,037 | -0.05(-0.11%) |
Nov 06, 2003 | 40.68 | 41.57 | 40.68 | 41.50 | 162,465 | +0.85(+2.09%) |
Nov 05, 2003 | 40.61 | 40.89 | 40.29 | 40.65 | 125,173 | +0.18(+0.43%) |
Nov 04, 2003 | 39.46 | 40.59 | 39.40 | 40.47 | 211,400 | +0.93(+2.34%) |
Nov 03, 2003 | 39.51 | 39.89 | 39.40 | 39.55 | 80,854 | +0.69(+1.79%) |
Oct 31, 2003 | 38.25 | 38.58 | 38.25 | 38.85 | 66,586 | +0.65(+1.69%) |
Oct 30, 2003 | 38.53 | 38.53 | 37.93 | 38.21 | 188,084 | +0.20(+0.54%) |
Oct 29, 2003 | 37.84 | 38.11 | 37.80 | 38.00 | 52,209 | +0.16(+0.42%) |
Oct 28, 2003 | 38.07 | 38.07 | 37.88 | 37.85 | 93,717 | -0.22(-0.58%) |
Oct 27, 2003 | 37.67 | 38.21 | 37.65 | 38.07 | 191,975 | +0.46(+1.23%) |
Oct 24, 2003 | 37.33 | 37.71 | 37.28 | 37.61 | 172,842 | +0.19(+0.49%) |
Oct 23, 2003 | 37.49 | 37.65 | 37.33 | 37.42 | 128,199 | -0.05(-0.12%) |
Oct 22, 2003 | 37.24 | 38.21 | 36.96 | 37.47 | 354,117 | +0.80(+2.20%) |
Oct 21, 2003 | 36.07 | 36.66 | 36.07 | 36.66 | 132,199 | +0.72(+2.01%) |
Oct 20, 2003 | 35.46 | 36.28 | 35.78 | 35.94 | 144,089 | +0.48(+1.36%) |
Oct 17, 2003 | 35.34 | 35.56 | 35.23 | 35.46 | 39,778 | +0.15(+0.42%) |
Oct 16, 2003 | 35.05 | 35.40 | 34.90 | 35.31 | 26,050 | +0.39(+1.11%) |
Oct 15, 2003 | 34.42 | 34.94 | 34.32 | 34.92 | 33,833 | +0.43(+1.23%) |
Oct 14, 2003 | 34.98 | 34.89 | 34.18 | 34.50 | 22,375 | -0.48(-1.38%) |
Oct 13, 2003 | 34.88 | 35.29 | 34.97 | 34.98 | 11,782 | +0.10(+0.29%) |
Oct 10, 2003 | 35.11 | 35.11 | 34.97 | 34.88 | 17,403 | -0.29(-0.82%) |
Oct 09, 2003 | 34.70 | 35.16 | 34.55 | 35.16 | 32,860 | +0.47(+1.36%) |
Oct 08, 2003 | 34.60 | 34.78 | 34.60 | 34.69 | 78,476 | -0.05(-0.13%) |
Oct 07, 2003 | 35.07 | 35.07 | 34.67 | 34.74 | 64,532 | -0.42(-1.18%) |
Oct 06, 2003 | 35.42 | 35.42 | 35.06 | 35.15 | 88,637 | -0.23(-0.65%) |
Oct 03, 2003 | 35.35 | 35.43 | 35.16 | 35.39 | 58,262 | -0.05(-0.13%) |
Oct 02, 2003 | 34.98 | 35.48 | 34.94 | 35.43 | 82,367 | +0.65(+1.86%) |
Oct 01, 2003 | 33.45 | 34.78 | 33.43 | 34.78 | 44,534 | +1.33(+3.98%) |
Sep 30, 2003 | 33.36 | 33.63 | 32.65 | 33.45 | 65,180 | -0.14(-0.41%) |
Sep 29, 2003 | 33.12 | 33.72 | 33.11 | 33.59 | 53,831 | +0.43(+1.28%) |
Sep 26, 2003 | 33.58 | 33.64 | 33.16 | 33.17 | 52,641 | -0.46(-1.38%) |
Sep 25, 2003 | 33.74 | 34.27 | 33.63 | 33.63 | 79,341 | -0.05(-0.14%) |
Sep 24, 2003 | 33.69 | 33.95 | 33.63 | 33.67 | 40,103 | +0.11(+0.33%) |
Sep 23, 2003 | 33.43 | 33.77 | 33.35 | 33.56 | 59,343 | +0.47(+1.43%) |
Sep 22, 2003 | 33.03 | 33.21 | 33.03 | 33.09 | 44,426 | +0.11(+0.34%) |
Sep 19, 2003 | 32.90 | 33.30 | 32.90 | 32.98 | 84,097 | +0.09(+0.28%) |
Sep 18, 2003 | 32.84 | 32.97 | 32.77 | 32.89 | 75,882 | +0.23(+0.71%) |
Sep 17, 2003 | 32.98 | 33.07 | 32.84 | 32.66 | 21,618 | -0.36(-1.09%) |
Sep 16, 2003 | 32.93 | 33.26 | 33.02 | 33.02 | 65,937 | +0.08(+0.25%) |
Sep 15, 2003 | 33.42 | 33.63 | 32.93 | 32.93 | 55,236 | -0.49(-1.47%) |
Sep 12, 2003 | 33.91 | 33.91 | 33.31 | 33.42 | 38,805 | -0.53(-1.55%) |
Sep 11, 2003 | 34.51 | 34.51 | 33.81 | 33.95 | 32,536 | -0.60(-1.74%) |
Sep 10, 2003 | 34.78 | 34.82 | 34.47 | 34.55 | 28,645 | -0.32(-0.93%) |
Sep 09, 2003 | 35.06 | 35.09 | 34.82 | 34.88 | 62,802 | -0.14(-0.40%) |
Sep 08, 2003 | 35.29 | 35.34 | 34.83 | 35.02 | 35,887 | -0.32(-0.92%) |
Sep 05, 2003 | 35.87 | 35.87 | 35.02 | 35.34 | 46,048 | -0.53(-1.47%) |
Sep 04, 2003 | 35.99 | 35.99 | 35.77 | 35.87 | 25,942 | -0.12(-0.33%) |
Sep 03, 2003 | 35.94 | 36.08 | 35.92 | 35.99 | 72,315 | +0.28(+0.78%) |
Sep 02, 2003 | 35.71 | 35.84 | 35.62 | 35.71 | 62,046 | -0.14(-0.39%) |
Aug 29, 2003 | 35.34 | 35.87 | 35.21 | 35.85 | 25,834 | +0.65(+1.84%) |
Aug 28, 2003 | 34.74 | 35.43 | 34.69 | 35.20 | 77,827 | +0.28(+0.79%) |
Aug 27, 2003 | 34.69 | 35.15 | 34.69 | 34.92 | 23,348 | +0.40(+1.15%) |
Aug 26, 2003 | 34.63 | 34.91 | 34.52 | 34.53 | 106,364 | -0.27(-0.77%) |
Aug 25, 2003 | 34.37 | 34.84 | 34.32 | 34.79 | 44,210 | +0.24(+0.70%) |
Aug 22, 2003 | 35.51 | 35.51 | 34.37 | 34.55 | 41,940 | -0.95(-2.68%) |
Aug 21, 2003 | 35.22 | 35.51 | 35.06 | 35.51 | 38,589 | +0.28(+0.79%) |
Aug 20, 2003 | 35.15 | 35.36 | 35.07 | 35.23 | 69,504 | +0.08(+0.24%) |
Aug 19, 2003 | 35.14 | 35.18 | 34.69 | 35.15 | 378,330 | +0.06(+0.16%) |
Aug 18, 2003 | 35.10 | 35.15 | 34.96 | 35.09 | 23,672 | -0.01(-0.03%) |
Aug 15, 2003 | 34.93 | 35.15 | 34.93 | 35.10 | 16,970 | +0.26(+0.74%) |
Aug 14, 2003 | 34.65 | 34.84 | 34.45 | 34.84 | 25,942 | +0.10(+0.29%) |
Aug 13, 2003 | 34.69 | 34.76 | 34.32 | 34.74 | 24,753 | +0.09(+0.27%) |
Aug 12, 2003 | 34.60 | 34.66 | 34.24 | 34.65 | 15,241 | -0.03(-0.08%) |
Aug 11, 2003 | 34.20 | 34.69 | 34.20 | 34.67 | 21,078 | +0.49(+1.43%) |
Aug 08, 2003 | 34.09 | 34.28 | 33.91 | 34.18 | 22,159 | +0.03(+0.08%) |
Aug 07, 2003 | 34.09 | 34.37 | 33.93 | 34.16 | 120,525 | -0.03(-0.08%) |
Aug 06, 2003 | 32.93 | 34.33 | 32.93 | 34.18 | 96,312 | +1.10(+3.33%) |
Aug 05, 2003 | 33.67 | 33.80 | 33.08 | 33.08 | 276,397 | -0.59(-1.76%) |
Aug 04, 2003 | 34.14 | 34.21 | 33.67 | 33.67 | 115,228 | -0.60(-1.75%) |