Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 54.72 | 55.17 | 54.12 | 54.12 | 4,138 | -0.54(-0.99%) |
Apr 29, 2004 | 55.22 | 55.22 | 54.66 | 54.66 | 2,601 | -0.30(-0.55%) |
Apr 28, 2004 | 55.22 | 55.31 | 54.97 | 54.97 | 12,061 | -0.35(-0.63%) |
Apr 27, 2004 | 55.43 | 56.16 | 55.21 | 55.31 | 6,149 | +0.09(+0.17%) |
Apr 26, 2004 | 55.18 | 55.22 | 55.18 | 55.22 | 236 | +0.19(+0.35%) |
Apr 23, 2004 | 56.06 | 56.06 | 54.97 | 55.03 | 1,773 | -1.04(-1.85%) |
Apr 22, 2004 | 55.92 | 56.15 | 55.59 | 56.07 | 1,182 | +0.25(+0.45%) |
Apr 21, 2004 | 55.30 | 55.81 | 55.30 | 55.81 | 1,300 | +0.77(+1.40%) |
Apr 20, 2004 | 55.84 | 55.84 | 54.97 | 55.04 | 55,933 | +0.02(+0.03%) |
Apr 19, 2004 | 54.97 | 55.42 | 54.97 | 55.03 | 709 | -0.79(-1.41%) |
Apr 16, 2004 | 54.97 | 55.81 | 54.97 | 55.81 | 1,419 | +0.17(+0.30%) |
Apr 15, 2004 | 55.75 | 56.10 | 55.35 | 55.64 | 2,956 | +0.25(+0.46%) |
Apr 14, 2004 | 54.86 | 56.07 | 54.76 | 55.39 | 2,246 | +0.40(+0.72%) |
Apr 13, 2004 | 55.96 | 55.96 | 54.84 | 54.99 | 2,719 | -0.84(-1.50%) |
Apr 12, 2004 | 54.54 | 55.83 | 54.54 | 55.83 | 946 | +0.79(+1.44%) |
Apr 08, 2004 | 55.12 | 55.12 | 54.82 | 55.04 | 3,547 | -0.37(-0.67%) |
Apr 07, 2004 | 55.09 | 55.41 | 54.94 | 55.41 | 2,838 | +0.35(+0.63%) |
Apr 06, 2004 | 54.54 | 55.09 | 54.54 | 55.06 | 827 | +0.60(+1.10%) |
Apr 05, 2004 | 55.41 | 55.41 | 54.46 | 54.46 | 1,655 | -0.66(-1.20%) |
Apr 02, 2004 | 54.41 | 55.12 | 54.41 | 55.12 | 1,892 | +0.92(+1.70%) |
Apr 01, 2004 | 53.50 | 54.42 | 53.50 | 54.20 | 1,300 | +0.65(+1.22%) |
Mar 31, 2004 | 53.78 | 53.78 | 53.55 | 53.55 | 4,848 | -0.03(-0.05%) |
Mar 30, 2004 | 54.03 | 54.65 | 53.55 | 53.57 | 1,892 | -0.25(-0.46%) |
Mar 29, 2004 | 53.49 | 53.82 | 53.28 | 53.82 | 2,956 | +0.55(+1.03%) |
Mar 26, 2004 | 53.44 | 53.67 | 52.85 | 53.27 | 2,719 | -0.11(-0.21%) |
Mar 25, 2004 | 52.61 | 53.39 | 52.43 | 53.38 | 4,493 | +0.90(+1.71%) |
Mar 24, 2004 | 53.33 | 54.27 | 52.48 | 52.48 | 4,375 | -1.27(-2.36%) |
Mar 23, 2004 | 54.12 | 54.72 | 53.29 | 53.75 | 1,892 | -0.38(-0.70%) |
Mar 22, 2004 | 54.51 | 54.51 | 54.12 | 54.13 | 2,128 | -0.75(-1.37%) |
Mar 19, 2004 | 54.62 | 55.05 | 54.16 | 54.88 | 2,483 | +0.72(+1.33%) |
Mar 18, 2004 | 54.75 | 55.42 | 54.14 | 54.16 | 2,128 | -0.85(-1.54%) |
Mar 17, 2004 | 54.13 | 55.04 | 54.13 | 55.01 | 1,773 | +0.89(+1.64%) |
Mar 16, 2004 | 53.61 | 55.42 | 53.51 | 54.12 | 1,773 | -0.58(-1.07%) |
Mar 15, 2004 | 54.71 | 55.02 | 54.21 | 54.71 | 3,902 | -0.79(-1.42%) |
Mar 12, 2004 | 54.54 | 55.49 | 54.54 | 55.49 | 1,892 | +1.37(+2.53%) |
Mar 11, 2004 | 54.37 | 55.30 | 54.12 | 54.12 | 3,665 | -0.23(-0.42%) |
Mar 10, 2004 | 54.52 | 54.52 | 54.12 | 54.35 | 1,182 | -0.09(-0.17%) |
Mar 09, 2004 | 54.86 | 54.86 | 54.21 | 54.44 | 1,300 | +0.32(+0.59%) |
Mar 08, 2004 | 54.70 | 55.63 | 53.81 | 54.12 | 3,547 | -1.44(-2.59%) |
Mar 05, 2004 | 54.54 | 55.63 | 54.54 | 55.56 | 1,064 | +1.22(+2.24%) |
Mar 04, 2004 | 54.97 | 54.97 | 53.71 | 54.34 | 473 | -0.57(-1.03%) |
Mar 03, 2004 | 53.71 | 54.91 | 53.71 | 54.91 | 1,655 | +0.47(+0.87%) |
Mar 02, 2004 | 55.14 | 55.14 | 54.43 | 54.43 | 2,956 | -0.96(-1.73%) |
Mar 01, 2004 | 54.11 | 55.39 | 54.11 | 55.39 | 1,773 | +1.93(+3.61%) |
Feb 27, 2004 | 55.20 | 55.25 | 53.46 | 53.46 | 1,064 | -0.24(-0.44%) |
Feb 26, 2004 | 54.54 | 54.54 | 53.70 | 53.70 | 7,449 | -0.43(-0.80%) |
Feb 25, 2004 | 54.54 | 54.54 | 53.95 | 54.13 | 3,665 | -0.30(-0.56%) |
Feb 24, 2004 | 54.12 | 55.26 | 53.99 | 54.43 | 2,838 | -0.44(-0.80%) |
Feb 23, 2004 | 54.43 | 54.87 | 53.66 | 54.87 | 15,490 | +0.45(+0.82%) |
Feb 20, 2004 | 52.96 | 54.48 | 52.96 | 54.43 | 1,419 | +0.94(+1.75%) |
Feb 19, 2004 | 54.08 | 54.09 | 53.49 | 53.49 | 50,493 | -0.08(-0.16%) |
Feb 18, 2004 | 54.10 | 54.12 | 53.54 | 53.57 | 4,375 | -0.55(-1.02%) |
Feb 17, 2004 | 53.70 | 54.12 | 53.70 | 54.12 | 2,838 | +0.34(+0.63%) |
Feb 13, 2004 | 53.33 | 54.00 | 53.31 | 53.78 | 1,773 | +0.52(+0.98%) |
Feb 12, 2004 | 53.91 | 53.91 | 53.25 | 53.26 | 2,483 | -0.20(-0.37%) |
Feb 11, 2004 | 54.09 | 54.10 | 53.45 | 53.45 | 946 | +0.25(+0.46%) |
Feb 10, 2004 | 52.85 | 53.21 | 52.85 | 53.21 | 1,419 | +0.57(+1.08%) |
Feb 09, 2004 | 51.33 | 52.64 | 51.33 | 52.64 | 24,714 | +1.17(+2.28%) |
Feb 06, 2004 | 51.23 | 51.75 | 51.23 | 51.47 | 5,203 | +0.85(+1.67%) |
Feb 05, 2004 | 51.58 | 51.58 | 50.62 | 50.62 | 14,308 | -0.30(-0.60%) |
Feb 04, 2004 | 52.56 | 54.12 | 50.93 | 50.93 | 13,835 | -1.87(-3.54%) |
Feb 03, 2004 | 52.01 | 52.79 | 52.01 | 52.79 | 1,892 | +0.24(+0.45%) |
Feb 02, 2004 | 53.28 | 54.54 | 52.43 | 52.56 | 1,182 | -0.72(-1.35%) |
Jan 30, 2004 | 52.63 | 54.28 | 52.63 | 53.28 | 13,598 | +0.30(+0.56%) |
Jan 29, 2004 | 51.77 | 54.54 | 51.35 | 52.98 | 2,719 | -0.86(-1.60%) |
Jan 28, 2004 | 53.29 | 53.84 | 53.29 | 53.84 | 473 | -0.41(-0.76%) |
Jan 27, 2004 | 54.73 | 54.97 | 54.26 | 54.26 | 4,848 | -0.56(-1.02%) |
Jan 26, 2004 | 55.81 | 56.24 | 54.82 | 54.82 | 7,213 | -1.00(-1.79%) |
Jan 23, 2004 | 55.91 | 56.24 | 55.81 | 55.81 | 10,169 | -1.01(-1.77%) |
Jan 22, 2004 | 56.03 | 57.25 | 56.03 | 56.82 | 12,298 | -0.47(-0.83%) |
Jan 21, 2004 | 55.81 | 57.34 | 55.81 | 57.29 | 9,933 | -0.21(-0.37%) |
Jan 20, 2004 | 57.50 | 57.50 | 56.89 | 57.50 | 5,439 | -1.07(-1.83%) |
Jan 16, 2004 | 55.96 | 58.58 | 55.21 | 58.58 | 7,095 | +1.99(+3.51%) |
Jan 15, 2004 | 55.81 | 56.59 | 55.75 | 56.59 | 1,892 | +0.79(+1.42%) |
Jan 14, 2004 | 55.15 | 55.80 | 54.83 | 55.80 | 2,528 | +0.67(+1.21%) |
Jan 13, 2004 | 52.16 | 55.13 | 52.16 | 55.13 | 3,572 | +1.06(+1.95%) |
Jan 12, 2004 | 48.76 | 54.07 | 48.76 | 54.07 | 3,238 | +2.55(+4.94%) |
Jan 09, 2004 | 50.85 | 52.01 | 50.85 | 51.53 | 1,726 | -1.58(-2.98%) |
Jan 08, 2004 | 52.01 | 53.20 | 52.01 | 53.11 | 1,773 | +1.45(+2.80%) |
Jan 07, 2004 | 53.34 | 53.72 | 50.62 | 51.66 | 1,773 | -0.77(-1.47%) |
Jan 06, 2004 | 53.36 | 53.36 | 52.43 | 52.43 | 2,719 | -0.44(-0.83%) |
Jan 05, 2004 | 52.85 | 52.87 | 51.53 | 52.87 | 1,419 | +0.66(+1.26%) |
Jan 02, 2004 | 51.50 | 52.21 | 51.35 | 52.21 | 2,128 | +0.70(+1.36%) |
Dec 31, 2003 | 52.68 | 52.68 | 50.81 | 51.51 | 4,138 | -1.13(-2.15%) |
Dec 30, 2003 | 51.64 | 52.86 | 51.64 | 52.64 | 6,085 | +0.64(+1.24%) |
Dec 29, 2003 | 51.54 | 52.00 | 50.33 | 52.00 | 5,703 | +2.77(+5.62%) |
Dec 26, 2003 | 50.11 | 50.11 | 49.23 | 49.23 | 811 | -0.31(-0.63%) |
Dec 24, 2003 | 49.55 | 49.55 | 49.55 | 49.55 | 354 | -0.15(-0.31%) |
Dec 23, 2003 | 50.10 | 50.10 | 48.63 | 49.70 | 7,471 | +0.57(+1.15%) |
Dec 22, 2003 | 50.11 | 50.74 | 49.13 | 49.13 | 4,439 | +0.07(+0.14%) |
Dec 19, 2003 | 50.39 | 50.39 | 48.63 | 49.06 | 2,913 | -2.34(-4.56%) |
Dec 18, 2003 | 49.26 | 51.41 | 49.26 | 51.41 | 592 | +1.36(+2.72%) |
Dec 17, 2003 | 50.54 | 50.54 | 49.47 | 50.05 | 1,300 | +0.06(+0.12%) |
Dec 16, 2003 | 50.07 | 50.07 | 49.73 | 49.99 | 6,976 | -0.08(-0.15%) |
Dec 15, 2003 | 50.56 | 51.30 | 50.06 | 50.06 | 8,750 | -0.35(-0.69%) |
Dec 12, 2003 | 49.36 | 51.56 | 49.36 | 50.41 | 4,801 | -0.35(-0.68%) |
Dec 11, 2003 | 51.22 | 51.04 | 50.47 | 50.76 | 2,724 | -0.47(-0.91%) |
Dec 10, 2003 | 49.18 | 51.22 | 49.17 | 51.22 | 7,307 | +1.01(+2.00%) |
Dec 09, 2003 | 50.03 | 50.24 | 49.28 | 50.21 | 13,046 | -0.06(-0.12%) |
Dec 08, 2003 | 50.43 | 50.96 | 50.01 | 50.27 | 12,171 | -0.00(-0.01%) |
Dec 05, 2003 | 50.67 | 50.70 | 49.78 | 50.28 | 14,833 | -0.39(-0.78%) |
Dec 04, 2003 | 49.57 | 50.67 | 49.05 | 50.67 | 4,730 | -0.13(-0.25%) |
Dec 03, 2003 | 50.66 | 51.48 | 49.89 | 50.80 | 7,715 | -0.79(-1.52%) |
Dec 02, 2003 | 51.64 | 51.66 | 51.39 | 51.58 | 4,031 | +0.00(+0.00%) |
Dec 01, 2003 | 50.65 | 51.58 | 50.23 | 51.58 | 7,272 | +1.27(+2.52%) |
Nov 28, 2003 | 50.32 | 50.32 | 50.32 | 50.32 | 481 | -0.42(-0.83%) |
Nov 26, 2003 | 50.91 | 51.67 | 50.32 | 50.74 | 2,528 | -0.76(-1.48%) |
Nov 25, 2003 | 50.28 | 51.50 | 50.27 | 51.50 | 15,638 | +1.77(+3.57%) |
Nov 24, 2003 | 46.98 | 50.08 | 46.98 | 49.73 | 8,466 | +2.41(+5.10%) |
Nov 21, 2003 | 46.66 | 47.31 | 46.64 | 47.31 | 6,687 | +0.47(+0.99%) |
Nov 20, 2003 | 47.13 | 47.15 | 46.77 | 46.85 | 8,563 | -0.27(-0.57%) |
Nov 19, 2003 | 46.30 | 47.12 | 46.30 | 47.12 | 2,951 | +0.52(+1.13%) |
Nov 18, 2003 | 47.33 | 47.33 | 46.43 | 46.60 | 4,257 | +0.30(+0.64%) |
Nov 17, 2003 | 46.51 | 47.30 | 46.09 | 46.30 | 4,493 | -0.63(-1.35%) |
Nov 14, 2003 | 47.04 | 47.33 | 46.46 | 46.93 | 3,716 | -0.30(-0.63%) |
Nov 13, 2003 | 47.02 | 47.33 | 46.30 | 47.23 | 5,822 | +0.56(+1.20%) |
Nov 12, 2003 | 45.71 | 47.01 | 45.71 | 46.67 | 5,658 | +0.83(+1.81%) |
Nov 11, 2003 | 46.09 | 46.23 | 45.67 | 45.84 | 1,892 | +0.16(+0.35%) |
Nov 10, 2003 | 46.51 | 46.51 | 45.50 | 45.68 | 2,246 | -0.79(-1.71%) |
Nov 07, 2003 | 46.76 | 46.83 | 45.94 | 46.48 | 3,378 | -0.33(-0.70%) |
Nov 06, 2003 | 45.45 | 46.81 | 45.45 | 46.81 | 1,773 | +0.21(+0.45%) |
Nov 05, 2003 | 45.45 | 46.60 | 45.45 | 46.60 | 827 | +1.14(+2.51%) |
Nov 04, 2003 | 45.80 | 46.35 | 45.23 | 45.45 | 17,448 | -0.39(-0.85%) |
Nov 03, 2003 | 45.64 | 46.42 | 44.85 | 45.84 | 5,589 | +1.02(+2.28%) |
Oct 31, 2003 | 45.96 | 46.33 | 44.82 | 44.82 | 3,547 | -0.85(-1.85%) |
Oct 30, 2003 | 46.33 | 45.75 | 45.67 | 45.67 | 8,632 | -0.67(-1.44%) |
Oct 29, 2003 | 44.95 | 46.47 | 44.95 | 46.33 | 4,138 | +1.23(+2.74%) |
Oct 28, 2003 | 44.40 | 45.28 | 44.40 | 45.10 | 5,676 | +0.69(+1.54%) |
Oct 27, 2003 | 44.48 | 44.85 | 44.24 | 44.41 | 2,719 | +0.02(+0.04%) |
Oct 24, 2003 | 44.60 | 44.60 | 43.97 | 44.40 | 5,203 | -0.46(-1.02%) |
Oct 23, 2003 | 44.62 | 44.85 | 44.62 | 44.85 | 2,956 | +0.25(+0.55%) |
Oct 22, 2003 | 44.99 | 45.67 | 44.44 | 44.61 | 41,979 | -0.28(-0.62%) |
Oct 21, 2003 | 45.67 | 45.67 | 44.89 | 44.89 | 8,277 | -0.66(-1.45%) |
Oct 20, 2003 | 45.45 | 45.67 | 45.45 | 45.55 | 3,429 | +0.24(+0.52%) |
Oct 17, 2003 | 45.54 | 45.67 | 45.31 | 45.31 | 5,676 | -0.15(-0.33%) |
Oct 16, 2003 | 45.62 | 45.75 | 45.46 | 45.46 | 2,365 | -0.16(-0.35%) |
Oct 15, 2003 | 45.63 | 46.00 | 45.62 | 45.62 | 2,010 | -0.04(-0.09%) |
Oct 14, 2003 | 44.13 | 45.99 | 43.88 | 45.67 | 2,601 | +0.27(+0.60%) |
Oct 13, 2003 | 44.15 | 45.39 | 44.15 | 45.39 | 1,235 | +1.63(+3.73%) |
Oct 10, 2003 | 43.18 | 44.82 | 42.91 | 43.76 | 11,352 | -1.14(-2.54%) |
Oct 09, 2003 | 44.66 | 45.67 | 44.66 | 44.90 | 2,719 | +0.25(+0.55%) |
Oct 08, 2003 | 44.25 | 45.54 | 44.25 | 44.66 | 7,274 | -0.84(-1.84%) |
Oct 07, 2003 | 44.90 | 45.50 | 44.90 | 45.50 | 1,419 | +0.85(+1.89%) |
Oct 06, 2003 | 43.91 | 44.90 | 43.91 | 44.65 | 10,309 | +0.74(+1.69%) |
Oct 03, 2003 | 43.28 | 43.91 | 42.66 | 43.91 | 12,416 | +1.54(+3.63%) |
Oct 02, 2003 | 40.72 | 43.04 | 40.72 | 42.37 | 7,568 | +0.62(+1.48%) |
Oct 01, 2003 | 39.81 | 41.75 | 39.81 | 41.75 | 5,681 | +1.58(+3.94%) |
Sep 30, 2003 | 39.82 | 41.13 | 39.82 | 40.17 | 7,255 | +0.34(+0.85%) |
Sep 29, 2003 | 40.85 | 41.28 | 39.83 | 39.83 | 5,987 | -0.84(-2.06%) |
Sep 26, 2003 | 43.15 | 43.30 | 40.37 | 40.67 | 10,760 | -2.47(-5.72%) |
Sep 25, 2003 | 44.19 | 44.19 | 43.14 | 43.14 | 6,740 | -1.31(-2.95%) |
Sep 24, 2003 | 44.98 | 44.92 | 44.45 | 44.45 | 4,552 | -0.53(-1.18%) |
Sep 23, 2003 | 45.24 | 45.67 | 44.82 | 44.98 | 7,213 | -0.36(-0.80%) |
Sep 22, 2003 | 45.24 | 45.47 | 45.24 | 45.34 | 4,138 | -0.25(-0.54%) |
Sep 19, 2003 | 45.43 | 46.00 | 45.24 | 45.59 | 7,724 | +0.05(+0.11%) |
Sep 18, 2003 | 44.82 | 45.65 | 44.82 | 45.54 | 13,480 | +0.50(+1.11%) |
Sep 17, 2003 | 45.25 | 45.52 | 45.03 | 45.04 | 3,784 | -0.46(-1.00%) |
Sep 16, 2003 | 45.45 | 45.75 | 45.45 | 45.50 | 2,731 | +0.10(+0.22%) |
Sep 15, 2003 | 45.34 | 45.68 | 45.12 | 45.39 | 7,213 | +0.58(+1.28%) |
Sep 12, 2003 | 45.08 | 45.86 | 44.82 | 44.82 | 3,665 | -0.63(-1.40%) |
Sep 11, 2003 | 46.36 | 46.38 | 45.45 | 45.45 | 2,956 | -0.17(-0.37%) |
Sep 10, 2003 | 45.63 | 46.32 | 45.62 | 45.62 | 6,503 | -0.39(-0.85%) |
Sep 09, 2003 | 46.01 | 46.01 | 46.01 | 46.01 | 946 | -0.48(-1.04%) |
Sep 08, 2003 | 45.43 | 46.49 | 45.43 | 46.49 | 5,912 | +1.49(+3.31%) |
Sep 05, 2003 | 44.82 | 45.19 | 44.82 | 45.01 | 1,655 | +0.61(+1.37%) |
Sep 04, 2003 | 44.08 | 44.40 | 44.08 | 44.40 | 946 | +0.33(+0.75%) |
Sep 03, 2003 | 43.78 | 44.57 | 43.22 | 44.07 | 3,784 | -0.29(-0.65%) |
Sep 02, 2003 | 42.93 | 44.35 | 42.79 | 44.35 | 5,084 | +0.47(+1.06%) |
Aug 29, 2003 | 42.98 | 43.89 | 42.98 | 43.89 | 3,192 | +0.52(+1.21%) |
Aug 28, 2003 | 43.35 | 44.36 | 43.34 | 43.37 | 5,084 | -0.61(-1.38%) |
Aug 27, 2003 | 44.44 | 44.49 | 43.80 | 43.97 | 14,781 | -0.47(-1.05%) |
Aug 26, 2003 | 44.81 | 44.81 | 44.18 | 44.44 | 2,838 | -0.53(-1.18%) |
Aug 25, 2003 | 44.21 | 44.97 | 44.19 | 44.97 | 1,300 | +0.15(+0.34%) |
Aug 22, 2003 | 45.88 | 45.88 | 44.82 | 44.82 | 2,956 | -0.85(-1.85%) |
Aug 21, 2003 | 44.45 | 45.67 | 44.45 | 45.67 | 4,966 | +1.34(+3.03%) |
Aug 20, 2003 | 44.96 | 44.96 | 44.31 | 44.32 | 3,665 | -0.08(-0.17%) |
Aug 19, 2003 | 43.67 | 44.42 | 43.03 | 44.40 | 3,902 | +1.34(+3.12%) |
Aug 18, 2003 | 43.42 | 43.64 | 42.74 | 43.05 | 6,149 | -0.70(-1.60%) |
Aug 15, 2003 | 43.55 | 44.02 | 43.55 | 43.75 | 10,524 | +0.12(+0.27%) |
Aug 14, 2003 | 43.77 | 44.30 | 43.53 | 43.64 | 12,889 | -0.16(-0.36%) |
Aug 13, 2003 | 43.62 | 43.80 | 43.62 | 43.80 | 946 | -0.09(-0.21%) |
Aug 12, 2003 | 42.82 | 43.97 | 42.82 | 43.89 | 2,010 | +0.79(+1.82%) |
Aug 11, 2003 | 43.21 | 43.34 | 42.81 | 43.10 | 14,544 | +0.74(+1.74%) |
Aug 08, 2003 | 42.09 | 42.94 | 41.95 | 42.37 | 5,912 | +0.64(+1.54%) |
Aug 07, 2003 | 42.16 | 42.28 | 41.52 | 41.72 | 11,233 | -0.99(-2.32%) |
Aug 06, 2003 | 43.35 | 43.86 | 42.71 | 42.71 | 6,503 | -0.84(-1.92%) |
Aug 05, 2003 | 44.23 | 44.23 | 43.55 | 43.55 | 6,622 | -0.82(-1.85%) |
Aug 04, 2003 | 44.83 | 44.83 | 44.19 | 44.37 | 5,084 | -0.48(-1.07%) |
Aug 01, 2003 | 45.25 | 45.05 | 44.85 | 44.85 | 236 | -0.40(-0.88%) |
Jul 31, 2003 | 45.25 | 45.25 | 45.24 | 45.25 | 3,902 | +0.08(+0.19%) |
Jul 30, 2003 | 45.14 | 45.24 | 44.70 | 45.17 | 4,966 | -0.41(-0.91%) |
Jul 29, 2003 | 46.51 | 46.51 | 43.76 | 45.58 | 5,084 | +0.60(+1.33%) |
Jul 28, 2003 | 46.09 | 46.09 | 44.59 | 44.98 | 3,429 | -0.30(-0.65%) |
Jul 25, 2003 | 46.26 | 46.71 | 44.74 | 45.28 | 2,010 | +0.24(+0.54%) |
Jul 24, 2003 | 46.44 | 46.93 | 44.83 | 45.03 | 4,730 | +0.31(+0.68%) |
Jul 23, 2003 | 45.02 | 47.57 | 44.52 | 44.73 | 8,277 | -2.79(-5.87%) |
Jul 22, 2003 | 46.76 | 47.52 | 45.67 | 47.52 | 1,773 | +1.85(+4.06%) |
Jul 21, 2003 | 45.03 | 46.93 | 45.03 | 45.67 | 3,784 | -0.33(-0.72%) |
Jul 18, 2003 | 45.47 | 46.22 | 45.44 | 45.99 | 1,537 | +0.58(+1.28%) |
Jul 17, 2003 | 46.10 | 46.60 | 45.33 | 45.41 | 5,676 | -0.92(-1.99%) |
Jul 16, 2003 | 46.26 | 46.76 | 46.09 | 46.33 | 11,706 | +0.37(+0.81%) |
Jul 15, 2003 | 46.09 | 46.34 | 45.66 | 45.96 | 2,246 | +0.63(+1.40%) |
Jul 14, 2003 | 45.67 | 45.96 | 45.32 | 45.33 | 4,020 | +0.29(+0.64%) |
Jul 11, 2003 | 44.65 | 45.45 | 44.65 | 45.04 | 19,156 | +0.36(+0.79%) |
Jul 10, 2003 | 45.29 | 45.46 | 44.68 | 44.68 | 3,665 | -0.90(-1.97%) |
Jul 09, 2003 | 45.56 | 45.67 | 45.36 | 45.58 | 24,005 | -0.18(-0.39%) |
Jul 08, 2003 | 44.31 | 45.82 | 44.31 | 45.76 | 10,760 | +1.45(+3.26%) |
Jul 07, 2003 | 45.24 | 45.69 | 44.04 | 44.31 | 5,557 | -0.63(-1.41%) |
Jul 03, 2003 | 46.29 | 46.29 | 44.74 | 44.95 | 7,331 | +0.06(+0.13%) |
Jul 02, 2003 | 45.85 | 46.15 | 44.89 | 44.89 | 11,233 | -0.96(-2.08%) |
Jul 01, 2003 | 45.44 | 45.84 | 45.17 | 45.84 | 5,676 | +0.85(+1.90%) |
Jun 30, 2003 | 44.98 | 45.34 | 44.98 | 44.99 | 7,686 | -0.19(-0.41%) |
Jun 27, 2003 | 44.50 | 45.28 | 45.17 | 45.17 | 4,848 | +0.68(+1.52%) |
Jun 26, 2003 | 43.17 | 44.56 | 43.15 | 44.50 | 2,956 | +0.76(+1.74%) |
Jun 25, 2003 | 43.97 | 45.67 | 43.20 | 43.74 | 3,902 | +0.47(+1.07%) |
Jun 24, 2003 | 45.67 | 45.67 | 42.87 | 43.27 | 6,030 | +0.69(+1.63%) |
Jun 23, 2003 | 44.27 | 44.27 | 42.58 | 42.58 | 6,622 | -1.60(-3.62%) |
Jun 20, 2003 | 44.27 | 44.27 | 43.05 | 44.18 | 1,300 | +1.06(+2.47%) |
Jun 19, 2003 | 43.57 | 44.24 | 42.91 | 43.11 | 2,601 | -0.46(-1.05%) |
Jun 18, 2003 | 43.13 | 44.39 | 43.13 | 43.57 | 1,655 | +0.37(+0.86%) |
Jun 17, 2003 | 44.55 | 45.24 | 43.15 | 43.20 | 6,267 | -0.71(-1.62%) |
Jun 16, 2003 | 44.55 | 44.55 | 42.95 | 43.91 | 10,879 | -0.05(-0.12%) |
Jun 13, 2003 | 43.02 | 44.79 | 43.02 | 43.96 | 2,838 | +0.62(+1.42%) |
Jun 12, 2003 | 44.29 | 45.78 | 42.83 | 43.34 | 3,547 | -1.02(-2.31%) |
Jun 11, 2003 | 43.74 | 45.70 | 43.21 | 44.36 | 4,138 | -0.25(-0.55%) |
Jun 10, 2003 | 44.40 | 44.61 | 43.72 | 44.61 | 2,956 | +0.66(+1.50%) |
Jun 09, 2003 | 45.06 | 46.08 | 43.95 | 43.95 | 4,493 | -1.12(-2.48%) |
Jun 06, 2003 | 45.66 | 45.72 | 42.75 | 45.06 | 3,074 | -0.75(-1.64%) |
Jun 05, 2003 | 44.56 | 46.21 | 42.85 | 45.82 | 5,912 | +1.07(+2.38%) |
Jun 04, 2003 | 43.68 | 45.05 | 42.61 | 44.75 | 3,429 | +1.02(+2.34%) |
Jun 03, 2003 | 43.76 | 44.47 | 42.70 | 43.73 | 13,717 | +0.47(+1.09%) |
Jun 02, 2003 | 45.02 | 45.13 | 42.28 | 43.26 | 14,190 | -1.84(-4.07%) |
May 30, 2003 | 45.39 | 45.88 | 43.66 | 45.09 | 25,424 | -0.30(-0.67%) |
May 29, 2003 | 45.88 | 45.88 | 45.17 | 45.39 | 6,858 | -0.69(-1.50%) |
May 28, 2003 | 46.09 | 46.09 | 45.73 | 46.09 | 1,064 | -0.14(-0.29%) |
May 27, 2003 | 44.69 | 46.50 | 44.69 | 46.22 | 3,074 | +1.50(+3.35%) |
May 23, 2003 | 45.16 | 45.43 | 44.59 | 44.73 | 4,493 | +0.45(+1.01%) |
May 22, 2003 | 44.76 | 45.33 | 44.28 | 44.28 | 2,838 | -0.82(-1.82%) |
May 21, 2003 | 44.82 | 45.54 | 44.77 | 45.10 | 4,257 | +0.22(+0.49%) |
May 20, 2003 | 44.93 | 45.24 | 44.51 | 44.88 | 27,316 | -0.07(-0.15%) |
May 19, 2003 | 45.21 | 45.37 | 44.82 | 44.95 | 12,061 | -0.72(-1.57%) |
May 16, 2003 | 46.43 | 46.43 | 45.10 | 45.67 | 4,257 | -0.30(-0.66%) |
May 15, 2003 | 44.62 | 46.45 | 44.62 | 45.97 | 6,385 | +1.70(+3.84%) |
May 14, 2003 | 44.54 | 44.54 | 44.27 | 44.27 | 591 | -0.25(-0.55%) |
May 13, 2003 | 44.31 | 44.52 | 44.01 | 44.52 | 7,568 | +0.20(+0.46%) |
May 12, 2003 | 44.31 | 44.31 | 44.27 | 44.31 | 8,868 | +0.00(+0.00%) |
May 09, 2003 | 44.28 | 44.31 | 44.17 | 44.31 | 1,419 | +0.31(+0.71%) |
May 08, 2003 | 45.68 | 45.68 | 44.00 | 44.00 | 16,791 | -0.65(-1.46%) |
May 07, 2003 | 44.49 | 45.75 | 44.49 | 44.65 | 106,426 | -0.74(-1.64%) |
May 06, 2003 | 43.97 | 45.41 | 43.72 | 45.39 | 5,794 | +1.42(+3.23%) |
May 05, 2003 | 43.83 | 44.40 | 43.81 | 43.97 | 6,267 | +0.02(+0.04%) |
May 02, 2003 | 43.25 | 43.97 | 43.00 | 43.96 | 2,601 | +0.70(+1.62%) |