Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 58.85 | 59.40 | 58.30 | 58.60 | 70,800 | -0.20(-0.34%) |
Apr 29, 2004 | 59.10 | 59.10 | 57.92 | 58.80 | 40,200 | -0.20(-0.34%) |
Apr 28, 2004 | 59.65 | 59.65 | 58.80 | 59.00 | 39,500 | -0.70(-1.17%) |
Apr 27, 2004 | 59.82 | 60.14 | 58.81 | 59.70 | 44,300 | +0.08(+0.13%) |
Apr 26, 2004 | 61.90 | 62.30 | 58.70 | 59.62 | 162,700 | -2.28(-3.68%) |
Apr 23, 2004 | 61.20 | 62.48 | 60.80 | 61.90 | 151,800 | +0.89(+1.46%) |
Apr 22, 2004 | 60.30 | 61.33 | 60.12 | 61.01 | 80,200 | +0.86(+1.43%) |
Apr 21, 2004 | 59.75 | 60.88 | 59.75 | 60.15 | 80,000 | +0.74(+1.25%) |
Apr 20, 2004 | 60.00 | 60.44 | 59.35 | 59.41 | 96,700 | -0.59(-0.98%) |
Apr 19, 2004 | 58.50 | 60.00 | 58.50 | 60.00 | 128,400 | +1.90(+3.27%) |
Apr 16, 2004 | 58.19 | 58.49 | 57.77 | 58.10 | 72,500 | -0.29(-0.50%) |
Apr 15, 2004 | 58.09 | 58.67 | 57.83 | 58.39 | 87,400 | +0.31(+0.53%) |
Apr 14, 2004 | 58.24 | 58.24 | 57.80 | 58.08 | 95,900 | +0.02(+0.03%) |
Apr 13, 2004 | 58.90 | 59.19 | 57.98 | 58.06 | 79,900 | -0.83(-1.41%) |
Apr 12, 2004 | 58.77 | 59.26 | 58.45 | 58.89 | 51,500 | +0.12(+0.20%) |
Apr 08, 2004 | 58.22 | 59.05 | 58.00 | 58.77 | 102,700 | +0.55(+0.94%) |
Apr 07, 2004 | 58.61 | 59.05 | 57.80 | 58.22 | 117,500 | -0.09(-0.15%) |
Apr 06, 2004 | 58.18 | 58.61 | 57.55 | 58.31 | 68,500 | +0.33(+0.57%) |
Apr 05, 2004 | 57.00 | 58.72 | 57.00 | 57.98 | 52,300 | +1.03(+1.81%) |
Apr 02, 2004 | 56.40 | 56.95 | 56.10 | 56.95 | 74,700 | +0.74(+1.32%) |
Apr 01, 2004 | 56.39 | 56.40 | 56.00 | 56.21 | 81,400 | -0.16(-0.28%) |
Mar 31, 2004 | 56.30 | 56.60 | 56.00 | 56.37 | 103,100 | +0.12(+0.21%) |
Mar 30, 2004 | 55.70 | 56.40 | 55.70 | 56.25 | 45,900 | +0.71(+1.28%) |
Mar 29, 2004 | 55.41 | 56.38 | 55.34 | 55.54 | 40,300 | +0.43(+0.78%) |
Mar 26, 2004 | 55.70 | 55.70 | 55.04 | 55.11 | 57,200 | -0.44(-0.79%) |
Mar 25, 2004 | 56.00 | 56.10 | 55.53 | 55.55 | 35,400 | -0.20(-0.36%) |
Mar 24, 2004 | 56.20 | 56.60 | 55.54 | 55.75 | 91,700 | -0.26(-0.46%) |
Mar 23, 2004 | 56.21 | 57.00 | 55.93 | 56.01 | 95,500 | -0.26(-0.46%) |
Mar 22, 2004 | 57.50 | 57.59 | 55.77 | 56.27 | 243,300 | -1.69(-2.92%) |
Mar 19, 2004 | 58.00 | 59.40 | 57.80 | 57.96 | 468,500 | +0.91(+1.60%) |
Mar 18, 2004 | 55.90 | 57.63 | 55.65 | 57.05 | 277,900 | +0.90(+1.60%) |
Mar 17, 2004 | 56.50 | 56.50 | 55.54 | 56.15 | 112,600 | -0.35(-0.62%) |
Mar 16, 2004 | 57.10 | 57.35 | 56.41 | 56.50 | 245,800 | -0.51(-0.89%) |
Mar 15, 2004 | 57.20 | 57.20 | 55.84 | 57.01 | 45,500 | -0.04(-0.07%) |
Mar 12, 2004 | 56.50 | 57.05 | 56.00 | 57.05 | 62,900 | +0.44(+0.78%) |
Mar 11, 2004 | 57.40 | 57.40 | 56.53 | 56.61 | 40,400 | -0.62(-1.08%) |
Mar 10, 2004 | 57.80 | 58.50 | 57.22 | 57.23 | 73,800 | -0.47(-0.81%) |
Mar 09, 2004 | 57.90 | 58.50 | 57.32 | 57.70 | 93,400 | -0.35(-0.60%) |
Mar 08, 2004 | 58.10 | 58.45 | 57.90 | 58.05 | 144,400 | +0.11(+0.19%) |
Mar 05, 2004 | 57.71 | 58.90 | 57.19 | 57.94 | 155,300 | +0.23(+0.40%) |
Mar 04, 2004 | 55.30 | 58.08 | 55.16 | 57.71 | 316,100 | +2.49(+4.51%) |
Mar 03, 2004 | 54.50 | 55.55 | 54.07 | 55.22 | 160,600 | +1.19(+2.20%) |
Mar 02, 2004 | 53.25 | 54.05 | 53.05 | 54.03 | 74,500 | +0.93(+1.75%) |
Mar 01, 2004 | 52.08 | 53.16 | 52.08 | 53.10 | 175,300 | +1.00(+1.92%) |
Feb 27, 2004 | 52.26 | 52.26 | 52.08 | 52.10 | 73,600 | -0.16(-0.31%) |
Feb 26, 2004 | 52.50 | 52.54 | 52.26 | 52.26 | 27,900 | -0.09(-0.17%) |
Feb 25, 2004 | 51.91 | 52.36 | 51.91 | 52.35 | 78,300 | +0.54(+1.04%) |
Feb 24, 2004 | 52.45 | 52.45 | 51.73 | 51.81 | 67,200 | -0.54(-1.03%) |
Feb 23, 2004 | 52.27 | 52.35 | 51.95 | 52.35 | 44,700 | +0.28(+0.54%) |
Feb 20, 2004 | 52.75 | 52.80 | 52.05 | 52.07 | 77,400 | -0.78(-1.48%) |
Feb 19, 2004 | 52.95 | 53.14 | 52.56 | 52.85 | 88,200 | +0.30(+0.57%) |
Feb 18, 2004 | 52.60 | 52.89 | 52.27 | 52.55 | 70,300 | +0.05(+0.10%) |
Feb 17, 2004 | 53.75 | 53.75 | 51.92 | 52.50 | 195,300 | -1.03(-1.92%) |
Feb 13, 2004 | 55.05 | 55.05 | 52.85 | 53.53 | 244,000 | -1.52(-2.76%) |
Feb 12, 2004 | 54.95 | 55.42 | 54.95 | 55.05 | 94,200 | -0.10(-0.18%) |
Feb 11, 2004 | 55.00 | 55.25 | 54.60 | 55.15 | 98,800 | +0.20(+0.36%) |
Feb 10, 2004 | 54.80 | 55.05 | 54.74 | 54.95 | 110,700 | +0.25(+0.46%) |
Feb 09, 2004 | 53.82 | 54.85 | 53.82 | 54.70 | 36,000 | +1.08(+2.01%) |
Feb 06, 2004 | 53.95 | 54.07 | 53.60 | 53.62 | 29,400 | -0.20(-0.37%) |
Feb 05, 2004 | 54.00 | 54.15 | 53.80 | 53.82 | 54,400 | +0.07(+0.13%) |
Feb 04, 2004 | 53.75 | 53.99 | 53.43 | 53.75 | 41,700 | -0.15(-0.28%) |
Feb 03, 2004 | 54.10 | 54.85 | 53.90 | 53.90 | 50,200 | -0.15(-0.28%) |
Feb 02, 2004 | 54.00 | 54.25 | 53.75 | 54.05 | 64,100 | +0.00(+0.00%) |
Jan 30, 2004 | 54.25 | 54.30 | 53.94 | 54.05 | 41,200 | -0.05(-0.09%) |
Jan 29, 2004 | 54.35 | 54.45 | 53.61 | 54.10 | 85,400 | -0.40(-0.73%) |
Jan 28, 2004 | 56.00 | 56.10 | 54.50 | 54.50 | 57,000 | -1.44(-2.57%) |
Jan 27, 2004 | 55.50 | 56.20 | 55.50 | 55.94 | 104,600 | +0.79(+1.43%) |
Jan 26, 2004 | 54.85 | 55.20 | 54.82 | 55.15 | 257,300 | +0.35(+0.64%) |
Jan 23, 2004 | 54.75 | 54.98 | 54.71 | 54.80 | 154,700 | +0.20(+0.37%) |
Jan 22, 2004 | 54.85 | 55.23 | 54.29 | 54.60 | 123,600 | -0.40(-0.73%) |
Jan 21, 2004 | 54.50 | 55.30 | 54.50 | 55.00 | 210,800 | +0.38(+0.70%) |
Jan 20, 2004 | 56.00 | 56.15 | 54.62 | 54.62 | 222,400 | -1.33(-2.38%) |
Jan 16, 2004 | 56.50 | 57.02 | 55.74 | 55.95 | 176,600 | -0.65(-1.15%) |
Jan 15, 2004 | 56.85 | 57.70 | 56.40 | 56.60 | 109,600 | -0.40(-0.70%) |
Jan 14, 2004 | 57.99 | 58.20 | 56.83 | 57.00 | 177,700 | -1.10(-1.89%) |
Jan 13, 2004 | 58.00 | 58.56 | 57.75 | 58.10 | 72,200 | +0.35(+0.61%) |
Jan 12, 2004 | 58.70 | 58.74 | 57.41 | 57.75 | 99,100 | -1.01(-1.72%) |
Jan 09, 2004 | 58.30 | 60.50 | 58.30 | 58.76 | 200,700 | +0.31(+0.53%) |
Jan 08, 2004 | 58.90 | 59.00 | 58.30 | 58.45 | 93,500 | -0.34(-0.58%) |
Jan 07, 2004 | 58.10 | 59.50 | 58.10 | 58.79 | 152,700 | +0.69(+1.19%) |
Jan 06, 2004 | 58.50 | 58.50 | 57.84 | 58.10 | 152,400 | -0.15(-0.26%) |
Jan 05, 2004 | 58.25 | 58.50 | 57.41 | 58.25 | 207,400 | -0.16(-0.27%) |
Jan 02, 2004 | 57.50 | 59.29 | 56.50 | 58.41 | 200,600 | +0.74(+1.28%) |
Dec 31, 2003 | 58.40 | 58.60 | 57.61 | 57.67 | 267,000 | -0.82(-1.40%) |
Dec 30, 2003 | 59.80 | 60.29 | 58.35 | 58.49 | 425,100 | -1.29(-2.16%) |
Dec 29, 2003 | 62.49 | 62.50 | 59.66 | 59.78 | 999,500 | -2.37(-3.81%) |
Dec 26, 2003 | 62.75 | 62.75 | 61.05 | 62.15 | 1,075,600 | +2.33(+3.90%) |
Dec 24, 2003 | 63.00 | 65.00 | 58.67 | 59.82 | 2,620,200 | +10.04(+20.17%) |
Dec 23, 2003 | 49.60 | 50.15 | 49.60 | 49.78 | 61,500 | +0.15(+0.30%) |
Dec 22, 2003 | 49.30 | 49.54 | 49.30 | 49.63 | 84,700 | +0.16(+0.32%) |
Dec 19, 2003 | 49.10 | 49.60 | 49.10 | 49.47 | 71,600 | +0.15(+0.30%) |
Dec 18, 2003 | 49.10 | 49.40 | 49.10 | 49.32 | 180,600 | +0.22(+0.45%) |
Dec 17, 2003 | 50.80 | 50.85 | 48.83 | 49.10 | 561,900 | -1.82(-3.57%) |
Dec 16, 2003 | 51.10 | 51.25 | 50.92 | 50.92 | 88,000 | -0.21(-0.41%) |
Dec 15, 2003 | 51.15 | 51.50 | 51.03 | 51.13 | 40,700 | +0.10(+0.20%) |
Dec 12, 2003 | 51.08 | 51.09 | 51.00 | 51.03 | 70,500 | -0.05(-0.10%) |
Dec 11, 2003 | 51.00 | 51.18 | 51.00 | 51.08 | 42,000 | +0.08(+0.16%) |
Dec 10, 2003 | 51.07 | 51.07 | 51.00 | 51.00 | 135,400 | +0.00(+0.00%) |
Dec 09, 2003 | 51.08 | 51.08 | 51.01 | 51.00 | 86,700 | -0.04(-0.08%) |
Dec 08, 2003 | 51.19 | 51.19 | 51.01 | 51.04 | 106,900 | +0.05(+0.10%) |
Dec 05, 2003 | 51.15 | 51.15 | 50.99 | 50.99 | 49,900 | -0.01(-0.02%) |
Dec 04, 2003 | 51.00 | 51.15 | 51.00 | 51.00 | 58,800 | +0.00(+0.00%) |
Dec 03, 2003 | 51.55 | 51.55 | 50.99 | 51.00 | 94,400 | -0.55(-1.07%) |
Dec 02, 2003 | 51.70 | 52.15 | 51.55 | 51.55 | 40,000 | -0.30(-0.58%) |
Dec 01, 2003 | 51.25 | 51.97 | 51.25 | 51.85 | 81,200 | +0.60(+1.17%) |
Nov 28, 2003 | 51.20 | 51.38 | 51.20 | 51.25 | 27,200 | -0.03(-0.06%) |
Nov 26, 2003 | 51.01 | 51.50 | 51.01 | 51.28 | 33,000 | +0.27(+0.53%) |
Nov 25, 2003 | 51.20 | 51.20 | 51.00 | 51.01 | 102,200 | -0.24(-0.47%) |
Nov 24, 2003 | 51.30 | 51.40 | 51.10 | 51.25 | 87,400 | -0.03(-0.06%) |
Nov 21, 2003 | 51.25 | 51.25 | 51.05 | 51.28 | 40,300 | +0.15(+0.29%) |
Nov 20, 2003 | 51.12 | 51.27 | 51.09 | 51.13 | 66,400 | -0.06(-0.12%) |
Nov 19, 2003 | 51.18 | 51.25 | 51.03 | 51.19 | 74,100 | +0.19(+0.37%) |
Nov 18, 2003 | 51.26 | 51.26 | 51.04 | 51.00 | 112,700 | -0.50(-0.97%) |
Nov 17, 2003 | 51.51 | 51.73 | 51.45 | 51.50 | 72,900 | -0.58(-1.11%) |
Nov 14, 2003 | 53.00 | 53.05 | 52.08 | 52.08 | 29,800 | -0.87(-1.64%) |
Nov 13, 2003 | 51.15 | 52.50 | 51.15 | 52.95 | 86,800 | +1.80(+3.52%) |
Nov 12, 2003 | 51.30 | 51.48 | 51.00 | 51.15 | 34,300 | -0.15(-0.29%) |
Nov 11, 2003 | 50.50 | 51.30 | 50.35 | 51.30 | 129,500 | +0.40(+0.79%) |
Nov 10, 2003 | 52.20 | 52.20 | 50.90 | 50.90 | 120,300 | -1.43(-2.73%) |
Nov 07, 2003 | 52.00 | 52.90 | 51.00 | 52.33 | 204,900 | -2.09(-3.84%) |
Nov 06, 2003 | 53.60 | 54.49 | 53.60 | 54.42 | 115,300 | +0.94(+1.76%) |
Nov 05, 2003 | 52.95 | 53.50 | 53.20 | 53.48 | 90,500 | +0.18(+0.34%) |
Nov 04, 2003 | 52.95 | 53.81 | 52.95 | 53.30 | 64,000 | +0.45(+0.85%) |
Nov 03, 2003 | 52.10 | 52.85 | 52.00 | 52.85 | 36,005 | +0.75(+1.44%) |
Oct 31, 2003 | 52.15 | 52.15 | 52.00 | 52.10 | 41,000 | -0.12(-0.23%) |
Oct 30, 2003 | 52.35 | 52.70 | 52.20 | 52.22 | 55,100 | +0.48(+0.93%) |
Oct 29, 2003 | 51.65 | 51.75 | 51.50 | 51.74 | 91,100 | +0.19(+0.37%) |
Oct 28, 2003 | 51.55 | 52.39 | 51.55 | 51.55 | 59,900 | +0.00(+0.00%) |
Oct 27, 2003 | 51.10 | 51.57 | 51.10 | 51.55 | 55,600 | +0.54(+1.06%) |
Oct 24, 2003 | 51.10 | 51.20 | 50.95 | 51.01 | 59,400 | -0.09(-0.18%) |
Oct 23, 2003 | 51.10 | 51.30 | 51.00 | 51.10 | 50,300 | -0.09(-0.18%) |
Oct 22, 2003 | 51.80 | 51.80 | 51.05 | 51.19 | 65,800 | -0.76(-1.46%) |
Oct 21, 2003 | 51.35 | 51.95 | 51.00 | 51.95 | 40,400 | +0.45(+0.87%) |
Oct 20, 2003 | 51.90 | 52.09 | 51.40 | 51.50 | 45,600 | -0.58(-1.11%) |
Oct 17, 2003 | 52.43 | 52.65 | 51.55 | 52.08 | 49,600 | -0.42(-0.80%) |
Oct 16, 2003 | 52.45 | 52.57 | 52.45 | 52.50 | 24,300 | -0.35(-0.66%) |
Oct 15, 2003 | 53.60 | 53.60 | 52.84 | 52.85 | 58,600 | -0.55(-1.03%) |
Oct 14, 2003 | 53.21 | 53.40 | 53.21 | 53.40 | 28,000 | +0.15(+0.28%) |
Oct 13, 2003 | 53.61 | 53.75 | 53.20 | 53.25 | 80,500 | -0.35(-0.65%) |
Oct 10, 2003 | 52.83 | 54.26 | 52.83 | 53.60 | 130,400 | +0.77(+1.46%) |
Oct 09, 2003 | 52.60 | 53.10 | 52.46 | 52.83 | 106,900 | +0.34(+0.65%) |
Oct 08, 2003 | 52.32 | 52.74 | 52.32 | 52.49 | 81,300 | +0.39(+0.75%) |
Oct 07, 2003 | 51.30 | 52.50 | 51.05 | 52.10 | 70,500 | +0.70(+1.36%) |
Oct 06, 2003 | 51.90 | 51.91 | 51.46 | 51.40 | 31,800 | -0.75(-1.44%) |
Oct 03, 2003 | 51.75 | 52.89 | 51.75 | 52.15 | 140,300 | +0.49(+0.95%) |
Oct 02, 2003 | 51.00 | 51.72 | 50.95 | 51.66 | 80,100 | +0.66(+1.29%) |
Oct 01, 2003 | 51.10 | 51.10 | 50.75 | 51.00 | 159,700 | +0.00(+0.00%) |
Sep 30, 2003 | 51.20 | 51.25 | 50.97 | 51.00 | 303,600 | -0.02(-0.04%) |
Sep 29, 2003 | 51.00 | 51.07 | 48.52 | 51.02 | 280,600 | +0.02(+0.04%) |
Sep 26, 2003 | 51.00 | 51.03 | 50.85 | 51.00 | 213,900 | -0.01(-0.02%) |
Sep 25, 2003 | 51.90 | 51.98 | 51.00 | 51.01 | 145,600 | -0.69(-1.33%) |
Sep 24, 2003 | 51.18 | 51.70 | 50.70 | 51.70 | 547,400 | +0.65(+1.27%) |
Sep 23, 2003 | 51.01 | 51.35 | 51.00 | 51.05 | 105,600 | +0.04(+0.08%) |
Sep 22, 2003 | 51.02 | 51.15 | 51.00 | 51.01 | 115,100 | -0.01(-0.02%) |
Sep 19, 2003 | 51.20 | 51.20 | 51.01 | 51.02 | 46,100 | -0.35(-0.68%) |
Sep 18, 2003 | 51.20 | 51.60 | 51.00 | 51.37 | 151,400 | -0.13(-0.25%) |
Sep 17, 2003 | 51.30 | 51.77 | 51.20 | 51.50 | 97,200 | +0.24(+0.47%) |
Sep 16, 2003 | 51.04 | 51.34 | 50.80 | 51.26 | 167,100 | +0.09(+0.18%) |
Sep 15, 2003 | 51.75 | 51.95 | 51.12 | 51.17 | 45,000 | -0.33(-0.64%) |
Sep 12, 2003 | 51.30 | 51.65 | 50.90 | 51.50 | 248,800 | +0.20(+0.39%) |
Sep 11, 2003 | 52.00 | 52.00 | 51.10 | 51.30 | 64,900 | -0.53(-1.02%) |
Sep 10, 2003 | 52.30 | 52.30 | 51.70 | 51.83 | 144,700 | -0.67(-1.28%) |
Sep 09, 2003 | 52.95 | 53.50 | 52.25 | 52.50 | 52,900 | -0.45(-0.85%) |
Sep 08, 2003 | 52.00 | 53.40 | 51.75 | 52.95 | 49,600 | +0.95(+1.83%) |
Sep 05, 2003 | 54.30 | 54.30 | 51.69 | 52.00 | 87,800 | -1.93(-3.58%) |
Sep 04, 2003 | 52.75 | 53.93 | 52.50 | 53.93 | 72,900 | +1.37(+2.61%) |
Sep 03, 2003 | 51.75 | 53.48 | 51.75 | 52.56 | 171,100 | +0.91(+1.76%) |
Sep 02, 2003 | 51.11 | 51.65 | 51.10 | 51.65 | 109,800 | +0.50(+0.98%) |
Aug 29, 2003 | 51.35 | 51.45 | 50.94 | 51.15 | 49,000 | -0.20(-0.39%) |
Aug 28, 2003 | 51.00 | 51.45 | 50.80 | 51.35 | 62,500 | +0.40(+0.79%) |
Aug 27, 2003 | 51.30 | 51.40 | 50.92 | 50.95 | 44,000 | -0.03(-0.06%) |
Aug 26, 2003 | 50.60 | 51.10 | 50.48 | 50.98 | 55,400 | +0.38(+0.75%) |
Aug 25, 2003 | 51.30 | 51.58 | 50.60 | 50.60 | 78,600 | -0.70(-1.36%) |
Aug 22, 2003 | 51.00 | 51.89 | 51.00 | 51.30 | 181,200 | -0.35(-0.68%) |
Aug 21, 2003 | 51.65 | 51.92 | 51.30 | 51.65 | 84,700 | -0.03(-0.06%) |
Aug 20, 2003 | 51.95 | 52.14 | 51.61 | 51.68 | 33,400 | -0.27(-0.52%) |
Aug 19, 2003 | 52.00 | 52.00 | 51.60 | 51.95 | 61,300 | -0.05(-0.10%) |
Aug 18, 2003 | 51.55 | 53.88 | 51.55 | 52.00 | 78,100 | +0.37(+0.72%) |
Aug 15, 2003 | 51.63 | 51.63 | 51.63 | 51.63 | 3,800 | +0.10(+0.19%) |
Aug 14, 2003 | 51.85 | 51.85 | 51.13 | 51.53 | 98,800 | -0.17(-0.33%) |
Aug 13, 2003 | 52.15 | 52.28 | 51.55 | 51.70 | 136,200 | -0.43(-0.82%) |
Aug 12, 2003 | 52.10 | 52.33 | 51.68 | 52.13 | 75,300 | +0.03(+0.06%) |
Aug 11, 2003 | 53.10 | 53.35 | 52.08 | 52.10 | 143,200 | -0.95(-1.79%) |
Aug 08, 2003 | 53.75 | 53.89 | 52.94 | 53.05 | 98,600 | -0.45(-0.84%) |
Aug 07, 2003 | 52.15 | 53.55 | 51.39 | 53.50 | 225,000 | +1.45(+2.79%) |
Aug 06, 2003 | 53.50 | 53.55 | 51.40 | 52.05 | 290,900 | -1.18(-2.22%) |
Aug 05, 2003 | 54.00 | 54.45 | 53.06 | 53.23 | 246,200 | -1.75(-3.18%) |
Aug 04, 2003 | 56.00 | 56.00 | 54.85 | 54.98 | 219,800 | -0.54(-0.97%) |
Aug 01, 2003 | 55.85 | 55.89 | 55.45 | 55.52 | 87,300 | -0.48(-0.86%) |
Jul 31, 2003 | 56.15 | 56.15 | 55.51 | 56.00 | 119,300 | -0.15(-0.27%) |
Jul 30, 2003 | 55.36 | 56.74 | 55.10 | 56.15 | 99,600 | +0.79(+1.43%) |
Jul 29, 2003 | 55.50 | 56.15 | 54.07 | 55.36 | 276,400 | -0.19(-0.34%) |
Jul 28, 2003 | 57.50 | 57.50 | 53.35 | 55.55 | 713,600 | -6.55(-10.55%) |
Jul 25, 2003 | 61.17 | 62.50 | 61.05 | 62.10 | 99,300 | +1.10(+1.80%) |
Jul 24, 2003 | 61.55 | 61.55 | 60.76 | 61.00 | 65,700 | -0.10(-0.16%) |
Jul 23, 2003 | 61.25 | 61.32 | 60.67 | 61.10 | 47,600 | -0.05(-0.08%) |
Jul 22, 2003 | 61.70 | 61.80 | 60.93 | 61.15 | 149,600 | -0.46(-0.75%) |
Jul 21, 2003 | 61.10 | 62.00 | 60.00 | 61.61 | 236,400 | +0.61(+1.00%) |
Jul 18, 2003 | 58.00 | 61.25 | 58.00 | 61.00 | 200,100 | +4.20(+7.39%) |
Jul 17, 2003 | 57.60 | 58.00 | 56.65 | 56.80 | 134,300 | -0.87(-1.51%) |
Jul 16, 2003 | 58.65 | 58.85 | 57.43 | 57.67 | 113,200 | -0.84(-1.44%) |
Jul 15, 2003 | 58.45 | 59.30 | 58.20 | 58.51 | 109,400 | +0.31(+0.53%) |
Jul 14, 2003 | 57.98 | 58.70 | 57.98 | 58.20 | 72,700 | +0.40(+0.69%) |
Jul 11, 2003 | 58.79 | 58.79 | 57.75 | 57.80 | 70,800 | -1.19(-2.02%) |
Jul 10, 2003 | 59.70 | 59.71 | 57.40 | 58.99 | 149,800 | -0.95(-1.58%) |
Jul 09, 2003 | 60.15 | 60.19 | 59.55 | 59.94 | 75,600 | -0.21(-0.35%) |
Jul 08, 2003 | 60.30 | 60.40 | 59.55 | 60.15 | 183,000 | -0.04(-0.07%) |
Jul 07, 2003 | 59.40 | 60.23 | 59.39 | 60.19 | 199,100 | +0.99(+1.67%) |
Jul 03, 2003 | 58.40 | 59.25 | 58.20 | 59.20 | 116,000 | +0.60(+1.02%) |
Jul 02, 2003 | 56.75 | 58.60 | 56.75 | 58.60 | 172,100 | +2.05(+3.63%) |
Jul 01, 2003 | 55.60 | 56.94 | 55.37 | 56.55 | 233,900 | +1.20(+2.17%) |
Jun 30, 2003 | 55.80 | 56.83 | 55.35 | 55.35 | 406,400 | -0.80(-1.42%) |
Jun 27, 2003 | 57.75 | 57.90 | 55.72 | 56.15 | 103,100 | -0.66(-1.16%) |
Jun 26, 2003 | 55.00 | 57.25 | 55.00 | 56.81 | 111,400 | +1.81(+3.29%) |
Jun 25, 2003 | 54.90 | 55.45 | 54.61 | 55.00 | 80,700 | +0.00(+0.00%) |
Jun 24, 2003 | 55.00 | 55.78 | 53.90 | 55.00 | 235,200 | -0.20(-0.36%) |
Jun 23, 2003 | 56.70 | 56.73 | 54.10 | 55.20 | 187,500 | -1.25(-2.21%) |
Jun 20, 2003 | 57.30 | 57.35 | 56.10 | 56.45 | 122,700 | -0.86(-1.50%) |
Jun 19, 2003 | 59.60 | 59.60 | 55.80 | 57.31 | 240,800 | -2.39(-4.00%) |
Jun 18, 2003 | 59.97 | 59.97 | 58.79 | 59.70 | 90,000 | -0.25(-0.42%) |
Jun 17, 2003 | 60.20 | 60.60 | 59.15 | 59.95 | 93,700 | +0.05(+0.08%) |
Jun 16, 2003 | 59.20 | 59.90 | 58.65 | 59.90 | 83,400 | +0.70(+1.18%) |
Jun 13, 2003 | 59.25 | 59.48 | 58.52 | 59.20 | 103,800 | +0.05(+0.08%) |
Jun 12, 2003 | 59.10 | 59.95 | 59.00 | 59.15 | 200,500 | +0.20(+0.34%) |
Jun 11, 2003 | 59.40 | 59.69 | 58.55 | 58.95 | 124,700 | -0.35(-0.59%) |
Jun 10, 2003 | 58.55 | 59.45 | 57.71 | 59.30 | 197,700 | +0.85(+1.45%) |
Jun 09, 2003 | 61.70 | 61.80 | 57.80 | 58.45 | 163,300 | -3.60(-5.80%) |
Jun 06, 2003 | 61.50 | 62.85 | 61.17 | 62.05 | 260,300 | +0.62(+1.01%) |
Jun 05, 2003 | 59.08 | 61.50 | 58.70 | 61.43 | 374,500 | +2.35(+3.98%) |
Jun 04, 2003 | 58.40 | 59.41 | 58.30 | 59.08 | 62,800 | +0.58(+0.99%) |
Jun 03, 2003 | 57.80 | 58.95 | 57.63 | 58.50 | 83,400 | +0.25(+0.43%) |
Jun 02, 2003 | 59.25 | 59.95 | 58.25 | 58.25 | 193,500 | -0.75(-1.27%) |
May 30, 2003 | 58.40 | 59.79 | 58.40 | 59.00 | 197,900 | +0.75(+1.29%) |
May 29, 2003 | 59.31 | 59.31 | 57.00 | 58.25 | 392,300 | -1.06(-1.79%) |
May 28, 2003 | 57.82 | 59.65 | 57.82 | 59.31 | 280,100 | +1.49(+2.58%) |
May 27, 2003 | 58.19 | 58.25 | 57.55 | 57.82 | 313,700 | -0.37(-0.64%) |
May 23, 2003 | 58.75 | 59.89 | 58.07 | 58.19 | 297,400 | -0.56(-0.95%) |
May 22, 2003 | 56.70 | 60.00 | 56.60 | 58.75 | 538,200 | +2.05(+3.62%) |
May 21, 2003 | 54.96 | 56.99 | 53.10 | 56.70 | 636,100 | +1.75(+3.18%) |
May 20, 2003 | 48.85 | 55.85 | 48.75 | 54.95 | 794,100 | +6.10(+12.49%) |
May 19, 2003 | 50.00 | 50.00 | 48.85 | 48.85 | 178,100 | -1.15(-2.30%) |
May 16, 2003 | 48.80 | 50.05 | 48.80 | 50.00 | 251,500 | +1.15(+2.35%) |
May 15, 2003 | 48.37 | 49.20 | 48.37 | 48.85 | 96,400 | +0.48(+0.99%) |
May 14, 2003 | 48.10 | 48.45 | 47.80 | 48.37 | 67,900 | +0.37(+0.77%) |
May 13, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 137,600 | -0.40(-0.83%) |
May 12, 2003 | 47.50 | 48.49 | 47.45 | 48.40 | 109,600 | +0.55(+1.15%) |
May 09, 2003 | 47.30 | 47.95 | 47.02 | 47.85 | 115,100 | +0.70(+1.48%) |
May 08, 2003 | 47.50 | 47.50 | 46.50 | 47.15 | 84,000 | -0.50(-1.05%) |
May 07, 2003 | 48.20 | 48.28 | 47.51 | 47.65 | 95,800 | -0.63(-1.30%) |
May 06, 2003 | 49.00 | 49.00 | 48.15 | 48.28 | 197,900 | -0.81(-1.65%) |
May 05, 2003 | 50.00 | 50.30 | 48.81 | 49.09 | 245,300 | +0.19(+0.39%) |
May 02, 2003 | 47.20 | 49.00 | 47.20 | 48.90 | 222,800 | +1.30(+2.73%) |