Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.08 | 32.08 | 31.58 | 31.89 | 18,298 | -0.15(-0.46%) |
Aug 30, 2004 | 32.28 | 32.31 | 31.97 | 32.04 | 11,755 | -0.45(-1.39%) |
Aug 27, 2004 | 32.36 | 32.60 | 32.36 | 32.49 | 9,609 | +0.17(+0.51%) |
Aug 26, 2004 | 32.48 | 32.48 | 32.22 | 32.32 | 62,969 | -0.07(-0.21%) |
Aug 25, 2004 | 32.23 | 32.53 | 31.96 | 32.39 | 246,666 | +0.35(+1.10%) |
Aug 24, 2004 | 32.28 | 32.38 | 31.90 | 32.04 | 121,748 | -0.07(-0.21%) |
Aug 23, 2004 | 32.23 | 32.35 | 32.08 | 32.11 | 41,605 | +0.05(+0.17%) |
Aug 20, 2004 | 31.92 | 32.16 | 31.90 | 32.05 | 258,728 | +0.37(+1.16%) |
Aug 19, 2004 | 31.74 | 31.87 | 31.55 | 31.69 | 41,400 | -0.29(-0.92%) |
Aug 18, 2004 | 31.06 | 31.98 | 31.06 | 31.98 | 181,958 | +0.76(+2.44%) |
Aug 17, 2004 | 31.35 | 31.59 | 31.20 | 31.22 | 82,494 | +0.04(+0.13%) |
Aug 16, 2004 | 30.94 | 31.21 | 30.82 | 31.18 | 60,312 | +0.47(+1.53%) |
Aug 13, 2004 | 30.84 | 30.90 | 30.68 | 30.71 | 82,596 | +0.06(+0.19%) |
Aug 12, 2004 | 31.11 | 31.11 | 30.40 | 30.65 | 106,108 | -0.47(-1.51%) |
Aug 11, 2004 | 31.35 | 31.35 | 30.94 | 31.12 | 33,733 | -0.61(-1.91%) |
Aug 10, 2004 | 31.21 | 31.75 | 31.21 | 31.72 | 31,893 | +0.64(+2.05%) |
Aug 09, 2004 | 31.11 | 31.25 | 31.01 | 31.09 | 72,987 | -0.02(-0.06%) |
Aug 06, 2004 | 31.35 | 31.60 | 31.05 | 31.11 | 40,685 | -0.75(-2.36%) |
Aug 05, 2004 | 32.38 | 32.43 | 31.80 | 31.86 | 58,267 | -0.53(-1.63%) |
Aug 04, 2004 | 32.18 | 32.57 | 32.17 | 32.39 | 37,005 | +0.19(+0.58%) |
Aug 03, 2004 | 32.87 | 32.90 | 32.20 | 32.20 | 65,627 | -0.58(-1.76%) |
Aug 02, 2004 | 32.92 | 32.92 | 32.48 | 32.78 | 37,413 | -0.33(-1.00%) |
Jul 30, 2004 | 32.87 | 33.32 | 32.77 | 33.11 | 65,116 | +0.23(+0.68%) |
Jul 29, 2004 | 32.82 | 33.00 | 32.66 | 32.89 | 119,601 | +0.50(+1.54%) |
Jul 28, 2004 | 32.18 | 32.58 | 31.86 | 32.39 | 184,207 | +0.05(+0.15%) |
Jul 27, 2004 | 31.79 | 32.50 | 31.79 | 32.34 | 491,287 | +0.57(+1.79%) |
Jul 26, 2004 | 31.84 | 32.14 | 31.57 | 31.77 | 108,766 | -0.09(-0.28%) |
Jul 23, 2004 | 32.00 | 32.13 | 31.83 | 31.86 | 111,526 | -0.76(-2.34%) |
Jul 22, 2004 | 32.62 | 32.72 | 31.95 | 32.62 | 133,197 | +0.02(+0.06%) |
Jul 21, 2004 | 33.41 | 33.51 | 32.48 | 32.60 | 106,108 | -0.85(-2.54%) |
Jul 20, 2004 | 32.60 | 33.46 | 32.47 | 33.46 | 142,806 | +1.03(+3.17%) |
Jul 19, 2004 | 32.58 | 32.76 | 32.27 | 32.43 | 464,300 | +0.01(+0.03%) |
Jul 16, 2004 | 33.36 | 33.36 | 32.31 | 32.42 | 53,360 | -0.63(-1.89%) |
Jul 15, 2004 | 33.16 | 33.34 | 32.95 | 33.05 | 126,757 | +0.13(+0.39%) |
Jul 14, 2004 | 32.92 | 33.33 | 32.72 | 32.92 | 142,704 | -0.19(-0.56%) |
Jul 13, 2004 | 33.75 | 33.75 | 33.05 | 33.10 | 52,031 | -0.54(-1.60%) |
Jul 12, 2004 | 33.70 | 33.76 | 33.32 | 33.64 | 74,725 | -0.07(-0.20%) |
Jul 09, 2004 | 33.36 | 33.86 | 33.36 | 33.71 | 264,350 | +0.65(+1.95%) |
Jul 08, 2004 | 33.60 | 33.80 | 33.06 | 33.06 | 186,149 | -1.08(-3.15%) |
Jul 07, 2004 | 33.95 | 34.32 | 33.95 | 34.14 | 176,233 | +0.10(+0.29%) |
Jul 06, 2004 | 35.07 | 35.93 | 34.04 | 34.04 | 129,006 | -1.97(-5.46%) |
Jul 02, 2004 | 36.49 | 36.49 | 35.88 | 36.01 | 132,788 | -0.52(-1.42%) |
Jul 01, 2004 | 37.32 | 37.32 | 36.30 | 36.53 | 54,280 | -0.72(-1.94%) |
Jun 30, 2004 | 37.17 | 37.43 | 36.93 | 37.25 | 150,780 | +0.28(+0.77%) |
Jun 29, 2004 | 36.93 | 37.13 | 36.73 | 36.97 | 32,200 | +0.19(+0.51%) |
Jun 28, 2004 | 37.12 | 37.12 | 36.65 | 36.78 | 34,551 | +0.13(+0.35%) |
Jun 25, 2004 | 36.73 | 36.93 | 36.56 | 36.65 | 24,022 | +0.10(+0.27%) |
Jun 24, 2004 | 36.55 | 36.84 | 36.34 | 36.56 | 45,591 | +0.24(+0.67%) |
Jun 23, 2004 | 36.09 | 36.34 | 35.86 | 36.31 | 314,644 | +0.31(+0.87%) |
Jun 22, 2004 | 35.85 | 36.00 | 35.51 | 36.00 | 164,989 | +0.26(+0.74%) |
Jun 21, 2004 | 35.95 | 36.16 | 35.68 | 35.74 | 37,822 | -0.07(-0.19%) |
Jun 18, 2004 | 36.00 | 36.20 | 35.80 | 35.80 | 62,867 | -0.16(-0.44%) |
Jun 17, 2004 | 36.10 | 36.18 | 35.86 | 35.96 | 23,920 | -0.28(-0.78%) |
Jun 16, 2004 | 36.44 | 36.44 | 36.11 | 36.24 | 22,591 | -0.24(-0.67%) |
Jun 15, 2004 | 36.43 | 36.67 | 36.21 | 36.49 | 18,706 | +0.39(+1.08%) |
Jun 14, 2004 | 36.68 | 36.68 | 35.92 | 36.10 | 21,569 | -0.61(-1.65%) |
Jun 10, 2004 | 36.93 | 36.93 | 36.69 | 36.70 | 20,546 | +0.14(+0.37%) |
Jun 09, 2004 | 37.36 | 37.36 | 36.57 | 36.57 | 32,200 | -0.63(-1.68%) |
Jun 08, 2004 | 37.04 | 37.34 | 37.02 | 37.19 | 54,996 | +0.05(+0.13%) |
Jun 07, 2004 | 36.68 | 37.24 | 36.49 | 37.14 | 48,965 | +0.85(+2.35%) |
Jun 04, 2004 | 36.34 | 36.58 | 36.15 | 36.29 | 30,258 | +0.54(+1.50%) |
Jun 03, 2004 | 36.23 | 36.23 | 35.75 | 35.75 | 212,216 | -0.44(-1.22%) |
Jun 02, 2004 | 36.38 | 36.38 | 35.89 | 36.20 | 58,369 | +0.17(+0.46%) |
Jun 01, 2004 | 36.20 | 36.39 | 35.72 | 36.03 | 95,579 | -0.22(-0.59%) |
May 28, 2004 | 36.39 | 36.40 | 36.03 | 36.24 | 45,080 | -0.07(-0.19%) |
May 27, 2004 | 36.49 | 36.49 | 35.96 | 36.31 | 142,806 | +0.24(+0.68%) |
May 26, 2004 | 35.95 | 36.19 | 35.72 | 36.07 | 91,081 | +0.26(+0.74%) |
May 25, 2004 | 35.36 | 35.91 | 34.93 | 35.80 | 54,485 | +0.32(+0.91%) |
May 24, 2004 | 35.55 | 35.73 | 35.23 | 35.48 | 92,921 | +0.52(+1.48%) |
May 21, 2004 | 35.46 | 35.46 | 34.93 | 34.96 | 23,613 | -0.01(-0.03%) |
May 20, 2004 | 34.92 | 35.38 | 34.89 | 34.97 | 58,063 | -0.15(-0.42%) |
May 19, 2004 | 35.61 | 35.88 | 35.12 | 35.12 | 25,351 | -0.09(-0.25%) |
May 18, 2004 | 35.41 | 35.41 | 35.02 | 35.21 | 11,244 | +0.42(+1.21%) |
May 17, 2004 | 35.02 | 35.16 | 34.68 | 34.79 | 22,080 | -0.72(-2.04%) |
May 14, 2004 | 36.20 | 36.20 | 35.30 | 35.51 | 126,859 | -0.73(-2.02%) |
May 13, 2004 | 36.05 | 36.48 | 35.92 | 36.24 | 97,623 | +0.10(+0.27%) |
May 12, 2004 | 36.00 | 36.15 | 35.06 | 36.15 | 24,431 | +0.17(+0.46%) |
May 11, 2004 | 36.20 | 36.30 | 35.82 | 35.98 | 109,277 | +0.34(+0.96%) |
May 10, 2004 | 35.51 | 35.98 | 35.39 | 35.64 | 25,147 | -0.52(-1.43%) |
May 07, 2004 | 36.39 | 36.51 | 36.03 | 36.16 | 50,089 | -0.38(-1.04%) |
May 06, 2004 | 36.44 | 36.56 | 36.04 | 36.54 | 48,454 | -0.05(-0.13%) |
May 05, 2004 | 36.64 | 36.78 | 36.27 | 36.59 | 120,112 | -0.05(-0.13%) |
May 04, 2004 | 36.05 | 36.94 | 35.99 | 36.64 | 30,258 | +0.67(+1.85%) |
May 03, 2004 | 35.80 | 36.39 | 35.71 | 35.97 | 33,631 | +0.41(+1.16%) |
Apr 30, 2004 | 36.49 | 36.53 | 35.41 | 35.56 | 26,373 | -0.69(-1.92%) |
Apr 29, 2004 | 37.03 | 37.25 | 36.07 | 36.25 | 45,080 | -0.92(-2.47%) |
Apr 28, 2004 | 38.00 | 38.00 | 36.99 | 37.17 | 19,831 | -0.98(-2.56%) |
Apr 27, 2004 | 38.25 | 38.63 | 38.00 | 38.15 | 19,831 | -0.07(-0.18%) |
Apr 26, 2004 | 38.64 | 38.78 | 38.15 | 38.22 | 85,561 | -0.37(-0.96%) |
Apr 23, 2004 | 38.45 | 38.65 | 38.25 | 38.59 | 24,533 | +0.41(+1.08%) |
Apr 22, 2004 | 37.08 | 38.40 | 37.08 | 38.18 | 75,441 | +0.91(+2.44%) |
Apr 21, 2004 | 36.95 | 37.27 | 36.68 | 37.27 | 126,961 | +0.28(+0.77%) |
Apr 20, 2004 | 37.71 | 37.98 | 36.99 | 36.99 | 20,649 | -0.38(-1.02%) |
Apr 19, 2004 | 37.04 | 37.47 | 36.73 | 37.37 | 21,978 | +0.42(+1.14%) |
Apr 16, 2004 | 37.08 | 37.32 | 36.68 | 36.95 | 34,653 | -0.18(-0.47%) |
Apr 15, 2004 | 37.66 | 37.86 | 36.82 | 37.12 | 27,600 | -0.44(-1.17%) |
Apr 14, 2004 | 37.32 | 37.96 | 37.32 | 37.56 | 50,703 | -0.29(-0.78%) |
Apr 13, 2004 | 38.40 | 38.40 | 37.58 | 37.86 | 58,983 | -0.27(-0.72%) |
Apr 12, 2004 | 38.00 | 38.42 | 37.99 | 38.13 | 31,382 | +0.18(+0.46%) |
Apr 08, 2004 | 38.54 | 38.54 | 37.86 | 37.96 | 15,026 | -0.12(-0.31%) |
Apr 07, 2004 | 38.20 | 38.26 | 37.77 | 38.07 | 66,752 | -0.33(-0.87%) |
Apr 06, 2004 | 38.54 | 38.69 | 38.17 | 38.41 | 16,866 | -0.33(-0.86%) |
Apr 05, 2004 | 38.54 | 38.82 | 38.41 | 38.74 | 83,414 | +0.36(+0.94%) |
Apr 02, 2004 | 38.40 | 38.63 | 37.93 | 38.38 | 91,490 | +0.91(+2.43%) |
Apr 01, 2004 | 37.27 | 37.74 | 37.27 | 37.47 | 71,965 | +0.43(+1.16%) |
Mar 31, 2004 | 37.47 | 37.47 | 37.00 | 37.04 | 203,323 | -0.43(-1.15%) |
Mar 30, 2004 | 37.27 | 37.48 | 36.98 | 37.47 | 44,774 | +0.43(+1.16%) |
Mar 29, 2004 | 37.27 | 37.61 | 37.04 | 37.04 | 158,446 | +0.23(+0.61%) |
Mar 26, 2004 | 36.44 | 37.10 | 36.40 | 36.81 | 75,134 | +0.36(+0.99%) |
Mar 25, 2004 | 35.56 | 36.59 | 35.37 | 36.45 | 39,560 | +1.31(+3.73%) |
Mar 24, 2004 | 35.12 | 35.31 | 34.86 | 35.14 | 28,009 | +0.35(+1.01%) |
Mar 23, 2004 | 35.02 | 35.45 | 34.69 | 34.79 | 36,902 | -0.11(-0.31%) |
Mar 22, 2004 | 34.97 | 35.02 | 34.48 | 34.89 | 41,911 | -0.81(-2.27%) |
Mar 19, 2004 | 35.61 | 36.09 | 35.48 | 35.71 | 20,546 | -0.08(-0.22%) |
Mar 18, 2004 | 35.51 | 35.78 | 35.13 | 35.78 | 77,281 | +0.10(+0.27%) |
Mar 17, 2004 | 35.41 | 35.80 | 35.37 | 35.69 | 100,588 | +0.48(+1.36%) |
Mar 16, 2004 | 35.71 | 35.71 | 34.60 | 35.21 | 61,027 | -0.03(-0.08%) |
Mar 15, 2004 | 35.90 | 36.19 | 35.22 | 35.24 | 543,217 | -1.02(-2.81%) |
Mar 12, 2004 | 36.05 | 36.25 | 35.67 | 36.25 | 61,027 | +0.69(+1.95%) |
Mar 11, 2004 | 35.46 | 36.18 | 35.39 | 35.56 | 95,885 | -0.29(-0.82%) |
Mar 10, 2004 | 36.59 | 36.63 | 35.81 | 35.85 | 129,313 | -0.76(-2.08%) |
Mar 09, 2004 | 36.83 | 36.90 | 36.20 | 36.62 | 45,489 | -0.12(-0.32%) |
Mar 08, 2004 | 37.66 | 37.68 | 36.73 | 36.73 | 542,297 | -0.93(-2.47%) |
Mar 05, 2004 | 37.36 | 37.91 | 37.27 | 37.66 | 44,876 | -0.02(-0.05%) |
Mar 04, 2004 | 37.40 | 37.68 | 37.40 | 37.68 | 27,804 | +0.31(+0.84%) |
Mar 03, 2004 | 37.42 | 37.42 | 37.17 | 37.37 | 12,675 | +0.05(+0.13%) |
Mar 02, 2004 | 37.71 | 37.81 | 37.32 | 37.32 | 21,773 | -0.39(-1.04%) |
Mar 01, 2004 | 37.47 | 37.85 | 37.19 | 37.71 | 149,860 | +0.49(+1.31%) |
Feb 27, 2004 | 37.42 | 37.62 | 37.04 | 37.22 | 31,076 | -0.10(-0.26%) |
Feb 26, 2004 | 37.08 | 37.38 | 36.68 | 37.32 | 34,960 | +0.24(+0.66%) |
Feb 25, 2004 | 37.17 | 37.31 | 36.88 | 37.08 | 69,409 | +0.04(+0.11%) |
Feb 24, 2004 | 36.98 | 37.24 | 36.68 | 37.04 | 50,191 | +0.13(+0.34%) |
Feb 23, 2004 | 37.96 | 37.96 | 36.80 | 36.91 | 126,348 | -0.98(-2.58%) |
Feb 20, 2004 | 38.09 | 38.10 | 37.35 | 37.89 | 153,335 | +0.03(+0.08%) |
Feb 19, 2004 | 39.09 | 39.11 | 37.86 | 37.86 | 42,218 | -1.04(-2.67%) |
Feb 18, 2004 | 38.84 | 39.00 | 38.42 | 38.90 | 43,649 | +0.16(+0.40%) |
Feb 17, 2004 | 38.72 | 38.90 | 38.39 | 38.74 | 37,413 | +0.59(+1.54%) |
Feb 13, 2004 | 38.69 | 38.78 | 37.97 | 38.15 | 33,733 | -0.36(-0.94%) |
Feb 12, 2004 | 38.79 | 38.98 | 38.49 | 38.51 | 48,454 | -0.18(-0.46%) |
Feb 11, 2004 | 38.45 | 38.80 | 38.15 | 38.69 | 43,854 | +0.39(+1.02%) |
Feb 10, 2004 | 38.33 | 38.44 | 38.11 | 38.30 | 54,178 | +0.05(+0.13%) |
Feb 09, 2004 | 38.45 | 38.49 | 38.09 | 38.25 | 66,956 | +0.22(+0.57%) |
Feb 06, 2004 | 37.64 | 38.13 | 37.52 | 38.03 | 57,143 | +0.57(+1.51%) |
Feb 05, 2004 | 37.17 | 37.65 | 37.11 | 37.47 | 53,360 | +0.39(+1.06%) |
Feb 04, 2004 | 37.56 | 37.70 | 37.04 | 37.08 | 77,281 | -0.61(-1.61%) |
Feb 03, 2004 | 37.61 | 37.90 | 37.31 | 37.68 | 60,209 | +0.12(+0.31%) |
Feb 02, 2004 | 38.15 | 38.17 | 37.43 | 37.56 | 65,934 | -0.35(-0.93%) |
Jan 30, 2004 | 37.91 | 38.28 | 37.65 | 37.92 | 75,338 | +0.06(+0.16%) |
Jan 29, 2004 | 38.25 | 38.29 | 37.17 | 37.86 | 269,257 | -0.29(-0.77%) |
Jan 28, 2004 | 39.03 | 39.13 | 38.05 | 38.15 | 53,463 | -0.68(-1.76%) |
Jan 27, 2004 | 39.67 | 39.69 | 38.84 | 38.84 | 33,733 | -0.65(-1.64%) |
Jan 26, 2004 | 39.37 | 39.52 | 38.78 | 39.48 | 84,845 | +0.13(+0.32%) |
Jan 23, 2004 | 39.28 | 39.61 | 39.06 | 39.35 | 64,707 | +0.28(+0.73%) |
Jan 22, 2004 | 40.21 | 40.21 | 39.03 | 39.07 | 89,445 | -0.44(-1.11%) |
Jan 21, 2004 | 39.96 | 39.99 | 39.23 | 39.51 | 169,180 | -0.55(-1.37%) |
Jan 20, 2004 | 40.11 | 40.11 | 39.71 | 40.06 | 198,211 | +0.44(+1.11%) |
Jan 16, 2004 | 39.62 | 39.76 | 39.37 | 39.62 | 53,463 | +0.22(+0.55%) |
Jan 15, 2004 | 38.89 | 39.71 | 38.64 | 39.40 | 112,855 | +0.71(+1.85%) |
Jan 14, 2004 | 38.54 | 38.90 | 38.45 | 38.69 | 43,751 | +0.19(+0.48%) |
Jan 13, 2004 | 39.33 | 39.33 | 38.15 | 38.50 | 1,744,347 | -0.71(-1.82%) |
Jan 12, 2004 | 38.89 | 39.22 | 38.45 | 39.22 | 293,382 | +0.71(+1.85%) |
Jan 09, 2004 | 38.86 | 39.15 | 38.50 | 38.50 | 41,707 | -0.53(-1.35%) |
Jan 08, 2004 | 38.89 | 39.23 | 38.56 | 39.03 | 61,334 | +0.15(+0.38%) |
Jan 07, 2004 | 38.91 | 38.94 | 38.62 | 38.89 | 31,178 | -0.01(-0.02%) |
Jan 06, 2004 | 38.35 | 38.91 | 38.11 | 38.90 | 68,285 | +0.55(+1.43%) |
Jan 05, 2004 | 37.69 | 38.38 | 37.61 | 38.35 | 51,214 | +1.22(+3.29%) |
Jan 02, 2004 | 37.17 | 37.53 | 36.89 | 37.12 | 247,074 | +0.19(+0.50%) |
Dec 31, 2003 | 37.32 | 37.43 | 36.93 | 36.94 | 90,059 | -0.16(-0.42%) |
Dec 30, 2003 | 37.33 | 37.41 | 37.08 | 37.10 | 74,010 | -0.29(-0.78%) |
Dec 29, 2003 | 37.12 | 37.39 | 36.92 | 37.39 | 38,640 | +0.38(+1.03%) |
Dec 26, 2003 | 36.73 | 37.05 | 36.73 | 37.01 | 6,644 | +0.18(+0.48%) |
Dec 24, 2003 | 36.83 | 36.98 | 36.65 | 36.83 | 11,755 | -0.09(-0.24%) |
Dec 23, 2003 | 36.44 | 36.97 | 36.44 | 36.92 | 30,973 | +0.28(+0.77%) |
Dec 22, 2003 | 36.20 | 36.64 | 35.98 | 36.64 | 12,471 | +0.40(+1.11%) |
Dec 19, 2003 | 36.24 | 36.59 | 36.03 | 36.23 | 49,067 | -0.02(-0.05%) |
Dec 18, 2003 | 35.75 | 36.34 | 35.75 | 36.25 | 37,311 | +0.61(+1.70%) |
Dec 17, 2003 | 35.51 | 35.65 | 35.31 | 35.65 | 24,227 | -0.06(-0.16%) |
Dec 16, 2003 | 35.17 | 35.71 | 34.97 | 35.71 | 22,898 | +0.49(+1.39%) |
Dec 15, 2003 | 36.44 | 36.44 | 35.22 | 35.22 | 42,525 | -0.66(-1.83%) |
Dec 12, 2003 | 35.75 | 35.80 | 35.75 | 35.87 | 14,413 | +0.31(+0.88%) |
Dec 11, 2003 | 34.83 | 35.79 | 34.75 | 35.56 | 56,223 | +0.93(+2.68%) |
Dec 10, 2003 | 34.66 | 34.73 | 34.36 | 34.63 | 76,872 | +0.04(+0.11%) |
Dec 09, 2003 | 35.61 | 35.61 | 34.59 | 34.59 | 55,405 | -0.61(-1.72%) |
Dec 08, 2003 | 35.16 | 35.20 | 34.85 | 35.20 | 40,173 | +0.08(+0.22%) |
Dec 05, 2003 | 35.46 | 35.46 | 35.07 | 35.12 | 27,907 | -0.33(-0.94%) |
Dec 04, 2003 | 35.63 | 35.72 | 35.07 | 35.45 | 39,765 | -0.25(-0.71%) |
Dec 03, 2003 | 36.02 | 36.24 | 35.83 | 35.71 | 1,941,434 | +0.17(+0.47%) |
Dec 02, 2003 | 36.20 | 36.20 | 35.54 | 35.54 | 47,431 | -0.66(-1.81%) |
Dec 01, 2003 | 36.00 | 36.05 | 35.92 | 36.20 | 66,649 | +0.67(+1.90%) |
Nov 28, 2003 | 35.27 | 35.52 | 35.27 | 35.52 | 5,622 | +0.08(+0.22%) |
Nov 26, 2003 | 35.29 | 35.53 | 34.85 | 35.44 | 23,715 | +0.26(+0.75%) |
Nov 25, 2003 | 35.41 | 35.41 | 35.13 | 35.18 | 32,098 | -0.07(-0.19%) |
Nov 24, 2003 | 34.40 | 35.25 | 34.40 | 35.25 | 51,111 | +1.15(+3.39%) |
Nov 21, 2003 | 33.85 | 34.09 | 33.85 | 34.09 | 21,875 | +0.36(+1.07%) |
Nov 20, 2003 | 33.95 | 34.21 | 33.86 | 33.73 | 186,762 | -0.44(-1.29%) |
Nov 19, 2003 | 34.09 | 34.17 | 33.73 | 34.17 | 119,806 | +0.21(+0.60%) |
Nov 18, 2003 | 35.22 | 35.22 | 34.04 | 33.96 | 133,299 | -0.66(-1.89%) |
Nov 17, 2003 | 34.84 | 34.92 | 34.53 | 34.62 | 53,258 | -0.99(-2.77%) |
Nov 14, 2003 | 36.68 | 36.68 | 35.61 | 35.61 | 9,609 | -1.08(-2.93%) |
Nov 13, 2003 | 36.87 | 36.87 | 36.62 | 36.68 | 15,129 | -0.16(-0.42%) |
Nov 12, 2003 | 36.32 | 36.51 | 36.15 | 36.84 | 14,618 | +1.11(+3.09%) |
Nov 11, 2003 | 36.10 | 36.10 | 35.70 | 35.74 | 317,813 | -0.25(-0.71%) |
Nov 10, 2003 | 36.54 | 36.57 | 35.99 | 35.99 | 19,933 | -0.69(-1.89%) |
Nov 07, 2003 | 37.08 | 37.17 | 36.68 | 36.68 | 168,362 | -0.02(-0.05%) |
Nov 06, 2003 | 36.49 | 36.77 | 36.20 | 36.70 | 208,434 | +0.18(+0.48%) |
Nov 05, 2003 | 36.41 | 36.58 | 35.74 | 36.53 | 117,864 | +0.33(+0.92%) |
Nov 04, 2003 | 36.41 | 36.41 | 36.09 | 36.20 | 17,352 | -0.03(-0.08%) |
Nov 03, 2003 | 36.10 | 36.24 | 36.10 | 36.22 | 10,835 | +0.71(+2.01%) |
Oct 31, 2003 | 35.66 | 35.66 | 35.51 | 35.51 | 3,986 | -0.48(-1.33%) |
Oct 30, 2003 | 35.80 | 35.80 | 35.80 | 35.99 | 66,752 | +0.23(+0.63%) |
Oct 29, 2003 | 35.41 | 35.77 | 35.31 | 35.76 | 8,995 | +0.52(+1.47%) |
Oct 28, 2003 | 34.53 | 35.20 | 34.95 | 35.25 | 65,832 | +0.71(+2.07%) |
Oct 27, 2003 | 34.43 | 34.96 | 34.43 | 34.53 | 58,267 | +0.29(+0.86%) |
Oct 24, 2003 | 34.09 | 34.41 | 33.80 | 34.24 | 46,920 | -0.38(-1.10%) |
Oct 23, 2003 | 34.24 | 34.93 | 34.24 | 34.62 | 103,041 | -0.74(-2.10%) |
Oct 22, 2003 | 35.66 | 35.70 | 35.24 | 35.36 | 10,733 | -0.83(-2.30%) |
Oct 21, 2003 | 35.61 | 36.23 | 35.71 | 36.20 | 31,280 | +0.59(+1.65%) |
Oct 20, 2003 | 35.40 | 35.61 | 35.31 | 35.61 | 39,356 | +0.26(+0.75%) |
Oct 17, 2003 | 35.86 | 35.86 | 35.19 | 35.34 | 21,160 | -0.50(-1.39%) |
Oct 16, 2003 | 35.56 | 35.56 | 35.51 | 35.84 | 29,133 | +0.28(+0.80%) |
Oct 15, 2003 | 36.29 | 36.29 | 35.61 | 35.56 | 33,324 | -0.12(-0.33%) |
Oct 14, 2003 | 35.57 | 35.85 | 35.57 | 35.68 | 289,497 | +0.05(+0.14%) |
Oct 13, 2003 | 35.56 | 35.66 | 35.46 | 35.63 | 48,045 | +0.74(+2.13%) |
Oct 10, 2003 | 35.27 | 35.27 | 34.75 | 34.88 | 22,795 | -0.32(-0.92%) |
Oct 09, 2003 | 35.90 | 35.98 | 35.11 | 35.21 | 379,045 | -0.37(-1.04%) |
Oct 08, 2003 | 35.71 | 35.80 | 35.46 | 35.58 | 147,304 | +0.49(+1.39%) |
Oct 07, 2003 | 35.15 | 35.18 | 34.80 | 35.09 | 23,613 | +0.02(+0.06%) |
Oct 06, 2003 | 34.87 | 35.11 | 34.73 | 35.07 | 25,658 | +0.01(+0.03%) |
Oct 03, 2003 | 34.73 | 35.06 | 34.43 | 35.06 | 280,808 | +1.56(+4.64%) |
Oct 02, 2003 | 33.46 | 33.50 | 33.37 | 33.50 | 44,671 | -0.39(-1.15%) |
Oct 01, 2003 | 33.11 | 33.75 | 33.11 | 33.90 | 230,310 | +0.94(+2.85%) |
Sep 30, 2003 | 33.13 | 33.19 | 33.11 | 32.96 | 29,747 | -0.54(-1.61%) |
Sep 29, 2003 | 33.41 | 33.55 | 33.05 | 33.50 | 25,862 | +0.43(+1.30%) |
Sep 26, 2003 | 33.36 | 33.41 | 33.06 | 33.06 | 124,917 | -0.49(-1.46%) |
Sep 25, 2003 | 33.85 | 34.41 | 33.55 | 33.55 | 126,348 | -0.35(-1.04%) |
Sep 24, 2003 | 34.87 | 34.87 | 33.91 | 33.91 | 71,863 | -0.99(-2.83%) |
Sep 23, 2003 | 34.71 | 35.15 | 34.63 | 34.89 | 25,964 | +0.39(+1.13%) |
Sep 22, 2003 | 34.44 | 34.74 | 34.25 | 34.50 | 114,797 | -0.71(-2.03%) |
Sep 19, 2003 | 35.22 | 35.31 | 35.02 | 35.22 | 20,444 | -0.02(-0.06%) |
Sep 18, 2003 | 34.41 | 35.25 | 34.41 | 35.24 | 17,378 | +0.46(+1.32%) |
Sep 17, 2003 | 34.80 | 34.94 | 34.80 | 34.78 | 113,979 | -0.05(-0.14%) |
Sep 16, 2003 | 33.85 | 34.83 | 34.13 | 34.83 | 241,759 | +0.98(+2.89%) |
Sep 15, 2003 | 34.04 | 34.23 | 33.70 | 33.85 | 15,538 | -0.12(-0.35%) |
Sep 12, 2003 | 33.60 | 34.04 | 33.36 | 33.96 | 57,347 | -0.36(-1.05%) |
Sep 11, 2003 | 33.99 | 34.54 | 33.67 | 34.33 | 890,880 | +0.87(+2.60%) |
Sep 10, 2003 | 34.48 | 34.58 | 33.41 | 33.46 | 76,667 | -1.19(-3.44%) |
Sep 09, 2003 | 35.22 | 35.22 | 34.59 | 34.65 | 42,627 | -0.62(-1.75%) |
Sep 08, 2003 | 34.97 | 35.34 | 34.97 | 35.27 | 25,964 | +0.49(+1.41%) |
Sep 05, 2003 | 35.12 | 35.21 | 34.63 | 34.78 | 144,033 | -0.48(-1.36%) |
Sep 04, 2003 | 35.49 | 35.50 | 34.92 | 35.26 | 1,353,545 | -0.12(-0.33%) |
Sep 03, 2003 | 35.02 | 35.66 | 34.78 | 35.37 | 475,340 | +1.00(+2.90%) |