Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 62.46 | 62.46 | 61.60 | 61.87 | 1,393,484 | -0.37(-0.59%) |
Apr 29, 2004 | 63.06 | 63.31 | 61.95 | 62.24 | 1,437,652 | -0.63(-1.00%) |
Apr 28, 2004 | 63.87 | 63.92 | 62.83 | 62.87 | 924,030 | -0.97(-1.52%) |
Apr 27, 2004 | 63.12 | 64.29 | 63.12 | 63.84 | 1,811,216 | +1.05(+1.67%) |
Apr 26, 2004 | 63.84 | 64.29 | 62.56 | 62.79 | 1,921,518 | -1.01(-1.58%) |
Apr 23, 2004 | 64.61 | 64.61 | 63.28 | 63.80 | 1,690,801 | -1.06(-1.63%) |
Apr 22, 2004 | 63.35 | 65.09 | 63.22 | 64.85 | 1,838,413 | +1.33(+2.10%) |
Apr 21, 2004 | 62.77 | 63.74 | 62.42 | 63.52 | 1,063,971 | +0.69(+1.10%) |
Apr 20, 2004 | 63.62 | 63.97 | 62.83 | 62.83 | 892,067 | -0.73(-1.15%) |
Apr 19, 2004 | 63.84 | 63.99 | 63.30 | 63.56 | 1,019,920 | -0.53(-0.83%) |
Apr 16, 2004 | 64.78 | 64.79 | 63.78 | 64.10 | 1,469,034 | -0.39(-0.60%) |
Apr 15, 2004 | 64.49 | 65.08 | 64.08 | 64.48 | 1,189,965 | +0.16(+0.25%) |
Apr 14, 2004 | 63.62 | 64.53 | 63.51 | 64.32 | 1,293,177 | +0.38(+0.59%) |
Apr 13, 2004 | 64.66 | 64.83 | 63.80 | 63.94 | 1,359,777 | -0.42(-0.66%) |
Apr 12, 2004 | 63.91 | 64.69 | 63.61 | 64.36 | 1,109,069 | +0.85(+1.34%) |
Apr 08, 2004 | 65.04 | 65.04 | 63.08 | 63.51 | 2,995,486 | -1.07(-1.65%) |
Apr 07, 2004 | 65.16 | 65.16 | 64.19 | 64.58 | 1,421,031 | -0.59(-0.90%) |
Apr 06, 2004 | 64.85 | 65.34 | 64.33 | 65.16 | 1,745,545 | +0.17(+0.26%) |
Apr 05, 2004 | 64.96 | 65.39 | 64.45 | 64.99 | 1,603,163 | -0.46(-0.70%) |
Apr 02, 2004 | 64.99 | 65.45 | 64.64 | 65.45 | 1,709,165 | +1.09(+1.70%) |
Apr 01, 2004 | 64.50 | 65.00 | 64.07 | 64.36 | 2,110,392 | -0.31(-0.48%) |
Mar 31, 2004 | 64.20 | 64.75 | 63.86 | 64.66 | 1,950,111 | +0.46(+0.72%) |
Mar 30, 2004 | 63.84 | 64.31 | 63.05 | 64.20 | 1,710,211 | +0.54(+0.85%) |
Mar 29, 2004 | 62.81 | 64.30 | 62.61 | 63.66 | 2,513,130 | +1.03(+1.65%) |
Mar 26, 2004 | 62.46 | 63.14 | 62.14 | 62.63 | 1,825,744 | -0.19(-0.30%) |
Mar 25, 2004 | 61.52 | 62.85 | 61.40 | 62.81 | 2,226,390 | +1.69(+2.76%) |
Mar 24, 2004 | 61.60 | 61.74 | 60.68 | 61.13 | 2,052,974 | -0.46(-0.75%) |
Mar 23, 2004 | 61.47 | 62.01 | 61.17 | 61.59 | 1,996,370 | +0.45(+0.73%) |
Mar 22, 2004 | 61.34 | 61.71 | 61.00 | 61.15 | 1,899,667 | -0.18(-0.29%) |
Mar 19, 2004 | 61.52 | 61.99 | 61.31 | 61.33 | 1,793,549 | -0.60(-0.97%) |
Mar 18, 2004 | 61.64 | 62.16 | 61.20 | 61.93 | 2,677,015 | +0.34(+0.54%) |
Mar 17, 2004 | 59.15 | 62.34 | 59.15 | 61.59 | 6,842,591 | +2.72(+4.62%) |
Mar 16, 2004 | 58.50 | 58.93 | 57.98 | 58.87 | 2,310,657 | +1.14(+1.98%) |
Mar 15, 2004 | 58.27 | 58.27 | 57.64 | 57.73 | 1,560,972 | -0.64(-1.09%) |
Mar 12, 2004 | 57.30 | 58.47 | 57.25 | 58.37 | 1,736,015 | +1.35(+2.37%) |
Mar 11, 2004 | 56.96 | 58.16 | 56.68 | 57.02 | 2,413,172 | +0.06(+0.11%) |
Mar 10, 2004 | 58.93 | 58.93 | 56.78 | 56.96 | 2,710,954 | -2.02(-3.43%) |
Mar 09, 2004 | 59.33 | 59.64 | 58.69 | 58.98 | 1,392,903 | -0.40(-0.68%) |
Mar 08, 2004 | 59.72 | 60.14 | 59.33 | 59.38 | 1,005,507 | -0.41(-0.69%) |
Mar 05, 2004 | 58.72 | 59.91 | 58.68 | 59.80 | 1,628,153 | +0.65(+1.09%) |
Mar 04, 2004 | 59.58 | 59.58 | 58.82 | 59.15 | 1,160,791 | -0.42(-0.71%) |
Mar 03, 2004 | 59.68 | 59.88 | 59.05 | 59.57 | 1,159,164 | -0.17(-0.29%) |
Mar 02, 2004 | 59.53 | 59.97 | 59.36 | 59.74 | 1,505,995 | +0.22(+0.38%) |
Mar 01, 2004 | 59.10 | 59.53 | 58.73 | 59.52 | 1,668,252 | +0.43(+0.73%) |
Feb 27, 2004 | 59.28 | 59.80 | 58.98 | 59.09 | 1,428,818 | -0.09(-0.15%) |
Feb 26, 2004 | 59.05 | 59.45 | 58.82 | 59.18 | 1,368,611 | +0.19(+0.32%) |
Feb 25, 2004 | 58.76 | 59.26 | 58.74 | 58.99 | 1,363,962 | -0.18(-0.31%) |
Feb 24, 2004 | 58.55 | 59.28 | 58.55 | 59.17 | 1,592,935 | +0.11(+0.19%) |
Feb 23, 2004 | 59.39 | 59.58 | 58.67 | 59.06 | 1,071,178 | -0.32(-0.54%) |
Feb 20, 2004 | 59.28 | 59.63 | 59.13 | 59.37 | 1,414,638 | +0.21(+0.35%) |
Feb 19, 2004 | 59.39 | 59.84 | 59.12 | 59.17 | 1,068,039 | +0.06(+0.10%) |
Feb 18, 2004 | 59.34 | 59.44 | 58.95 | 59.11 | 1,065,017 | -0.50(-0.84%) |
Feb 17, 2004 | 59.54 | 59.71 | 58.87 | 59.61 | 1,241,571 | +0.32(+0.54%) |
Feb 13, 2004 | 59.58 | 59.97 | 59.11 | 59.29 | 1,465,198 | -0.40(-0.66%) |
Feb 12, 2004 | 59.62 | 59.73 | 59.02 | 59.68 | 1,163,116 | -0.38(-0.63%) |
Feb 11, 2004 | 58.81 | 60.20 | 58.52 | 60.06 | 2,266,722 | +1.04(+1.76%) |
Feb 10, 2004 | 58.29 | 59.02 | 57.99 | 59.02 | 1,816,330 | +0.82(+1.40%) |
Feb 09, 2004 | 57.73 | 58.54 | 57.28 | 58.20 | 2,822,535 | +1.31(+2.30%) |
Feb 06, 2004 | 55.95 | 57.14 | 55.89 | 56.90 | 2,116,088 | +1.04(+1.86%) |
Feb 05, 2004 | 56.26 | 56.53 | 55.85 | 55.85 | 3,373,931 | -0.27(-0.48%) |
Feb 04, 2004 | 57.04 | 57.40 | 56.02 | 56.12 | 2,954,689 | -1.32(-2.31%) |
Feb 03, 2004 | 57.79 | 58.38 | 57.10 | 57.45 | 1,325,373 | -0.34(-0.60%) |
Feb 02, 2004 | 57.95 | 58.13 | 57.39 | 57.79 | 1,908,617 | -0.09(-0.16%) |
Jan 30, 2004 | 58.77 | 58.77 | 57.78 | 57.89 | 1,170,089 | -0.88(-1.49%) |
Jan 29, 2004 | 58.80 | 59.01 | 58.13 | 58.76 | 1,450,902 | -0.03(-0.06%) |
Jan 28, 2004 | 59.54 | 59.54 | 58.68 | 58.80 | 1,911,638 | -0.78(-1.31%) |
Jan 27, 2004 | 59.62 | 60.34 | 59.37 | 59.58 | 1,473,683 | -0.26(-0.43%) |
Jan 26, 2004 | 59.78 | 59.95 | 58.76 | 59.84 | 1,690,917 | -0.07(-0.11%) |
Jan 23, 2004 | 59.92 | 60.05 | 59.54 | 59.91 | 1,300,500 | +0.08(+0.13%) |
Jan 22, 2004 | 60.17 | 60.17 | 59.37 | 59.83 | 1,738,455 | -0.40(-0.66%) |
Jan 21, 2004 | 59.53 | 60.50 | 59.37 | 60.23 | 1,531,217 | +0.69(+1.16%) |
Jan 20, 2004 | 60.23 | 60.57 | 59.47 | 59.54 | 1,378,955 | -0.64(-1.06%) |
Jan 16, 2004 | 59.80 | 60.18 | 59.41 | 60.17 | 2,169,321 | +0.53(+0.89%) |
Jan 15, 2004 | 59.54 | 59.88 | 59.18 | 59.64 | 1,557,252 | +0.24(+0.41%) |
Jan 14, 2004 | 59.70 | 59.87 | 59.09 | 59.40 | 1,420,217 | +0.03(+0.06%) |
Jan 13, 2004 | 59.28 | 59.82 | 58.74 | 59.36 | 4,632,589 | +0.70(+1.19%) |
Jan 12, 2004 | 57.21 | 58.87 | 56.81 | 58.67 | 5,355,309 | +2.71(+4.84%) |
Jan 09, 2004 | 56.96 | 57.14 | 55.79 | 55.96 | 3,944,622 | -1.15(-2.02%) |
Jan 08, 2004 | 57.62 | 57.83 | 56.70 | 57.11 | 4,183,243 | -0.47(-0.82%) |
Jan 07, 2004 | 58.16 | 58.27 | 57.40 | 57.58 | 4,039,582 | -0.58(-0.99%) |
Jan 06, 2004 | 58.47 | 58.51 | 58.11 | 58.16 | 3,637,774 | -0.30(-0.52%) |
Jan 05, 2004 | 58.85 | 59.01 | 58.33 | 58.46 | 4,092,118 | +0.05(+0.09%) |
Jan 02, 2004 | 58.25 | 59.04 | 58.11 | 58.41 | 1,625,247 | +0.34(+0.58%) |
Dec 31, 2003 | 59.36 | 59.36 | 57.70 | 58.07 | 3,706,001 | -1.29(-2.17%) |
Dec 30, 2003 | 60.23 | 60.23 | 58.68 | 59.36 | 2,902,734 | -0.81(-1.34%) |
Dec 29, 2003 | 59.24 | 60.19 | 59.31 | 60.17 | 1,812,610 | +0.93(+1.57%) |
Dec 26, 2003 | 59.30 | 59.41 | 58.88 | 59.24 | 422,613 | +0.03(+0.06%) |
Dec 24, 2003 | 59.12 | 59.36 | 59.11 | 59.21 | 657,863 | -0.15(-0.25%) |
Dec 23, 2003 | 59.43 | 59.86 | 59.02 | 59.36 | 1,723,810 | -0.27(-0.45%) |
Dec 22, 2003 | 59.73 | 59.73 | 59.17 | 59.62 | 1,612,462 | -0.11(-0.19%) |
Dec 19, 2003 | 59.97 | 60.40 | 59.24 | 59.73 | 2,699,912 | -0.23(-0.39%) |
Dec 18, 2003 | 60.40 | 60.52 | 58.33 | 59.97 | 8,626,958 | -1.13(-1.84%) |
Dec 17, 2003 | 62.76 | 62.76 | 60.32 | 61.09 | 4,674,316 | -2.84(-4.44%) |
Dec 16, 2003 | 63.81 | 64.20 | 63.39 | 63.93 | 1,216,698 | +0.13(+0.20%) |
Dec 15, 2003 | 64.27 | 64.66 | 63.79 | 63.80 | 1,544,235 | +0.35(+0.56%) |
Dec 12, 2003 | 62.96 | 63.63 | 62.96 | 63.45 | 1,188,803 | +0.48(+0.77%) |
Dec 11, 2003 | 62.25 | 63.19 | 62.21 | 62.97 | 1,250,288 | +0.99(+1.60%) |
Dec 10, 2003 | 61.99 | 62.25 | 61.38 | 61.98 | 979,239 | +0.24(+0.39%) |
Dec 09, 2003 | 62.26 | 62.47 | 61.70 | 61.74 | 1,393,949 | -0.41(-0.66%) |
Dec 08, 2003 | 62.32 | 62.68 | 61.69 | 62.15 | 2,227,669 | -0.25(-0.40%) |
Dec 05, 2003 | 62.74 | 63.12 | 62.45 | 62.40 | 941,697 | -0.33(-0.52%) |
Dec 04, 2003 | 62.97 | 62.97 | 62.14 | 62.73 | 1,757,633 | -0.24(-0.38%) |
Dec 03, 2003 | 63.52 | 63.67 | 63.06 | 62.97 | 2,163,277 | -0.34(-0.53%) |
Dec 02, 2003 | 63.19 | 63.83 | 62.92 | 63.31 | 1,636,173 | +0.07(+0.11%) |
Dec 01, 2003 | 62.86 | 64.05 | 62.72 | 63.24 | 1,600,723 | +0.69(+1.10%) |
Nov 28, 2003 | 61.94 | 62.61 | 61.84 | 62.55 | 734,458 | +0.83(+1.34%) |
Nov 26, 2003 | 61.99 | 62.51 | 61.24 | 61.72 | 1,227,159 | -0.12(-0.19%) |
Nov 25, 2003 | 61.06 | 62.05 | 61.04 | 61.84 | 1,653,840 | +0.55(+0.90%) |
Nov 24, 2003 | 61.09 | 61.38 | 60.44 | 61.29 | 3,306,169 | +0.65(+1.08%) |
Nov 21, 2003 | 62.59 | 62.94 | 60.31 | 60.64 | 7,071,681 | -3.38(-5.28%) |
Nov 20, 2003 | 64.01 | 64.53 | 64.01 | 64.02 | 1,432,421 | -0.42(-0.65%) |
Nov 19, 2003 | 64.55 | 64.79 | 64.16 | 64.44 | 1,404,177 | -0.12(-0.19%) |
Nov 18, 2003 | 65.46 | 65.65 | 64.55 | 64.56 | 1,237,968 | -0.83(-1.28%) |
Nov 17, 2003 | 65.77 | 66.16 | 65.17 | 65.40 | 1,911,174 | -0.77(-1.16%) |
Nov 14, 2003 | 66.27 | 66.58 | 65.73 | 66.16 | 1,252,032 | -0.15(-0.23%) |
Nov 13, 2003 | 65.55 | 66.41 | 65.30 | 66.32 | 1,394,646 | +0.60(+0.92%) |
Nov 12, 2003 | 65.56 | 65.75 | 65.12 | 65.71 | 1,538,772 | +0.28(+0.42%) |
Nov 11, 2003 | 65.88 | 66.09 | 65.39 | 65.44 | 1,027,010 | -0.53(-0.81%) |
Nov 10, 2003 | 66.29 | 66.59 | 65.87 | 65.97 | 1,124,992 | -0.19(-0.29%) |
Nov 07, 2003 | 66.55 | 67.15 | 66.25 | 66.16 | 1,319,794 | -0.22(-0.34%) |
Nov 06, 2003 | 65.29 | 66.72 | 65.07 | 66.39 | 1,239,014 | +1.02(+1.57%) |
Nov 05, 2003 | 65.62 | 65.65 | 64.87 | 65.36 | 1,207,748 | -0.03(-0.05%) |
Nov 04, 2003 | 65.62 | 65.62 | 65.37 | 65.40 | 1,457,807 | -0.22(-0.34%) |
Nov 03, 2003 | 65.24 | 65.88 | 65.05 | 65.62 | 1,857,382 | +0.44(+0.67%) |
Oct 31, 2003 | 63.71 | 65.09 | 63.60 | 65.18 | 3,369,050 | +1.47(+2.31%) |
Oct 30, 2003 | 63.41 | 63.66 | 63.41 | 63.71 | 1,449,275 | +0.87(+1.38%) |
Oct 29, 2003 | 62.81 | 62.90 | 62.29 | 62.84 | 1,053,975 | -0.11(-0.18%) |
Oct 28, 2003 | 62.38 | 62.95 | 61.92 | 62.95 | 1,601,304 | +1.01(+1.62%) |
Oct 27, 2003 | 62.64 | 63.32 | 61.79 | 61.95 | 1,584,567 | -0.48(-0.77%) |
Oct 24, 2003 | 62.08 | 62.43 | 61.64 | 62.43 | 1,394,763 | +0.35(+0.57%) |
Oct 23, 2003 | 62.02 | 62.25 | 61.56 | 62.08 | 1,662,325 | -0.03(-0.06%) |
Oct 22, 2003 | 62.29 | 62.32 | 61.80 | 62.11 | 1,457,178 | -0.35(-0.56%) |
Oct 21, 2003 | 62.29 | 62.52 | 61.98 | 62.46 | 2,879,488 | +0.01(+0.01%) |
Oct 20, 2003 | 62.72 | 62.72 | 62.01 | 62.45 | 1,645,123 | -0.31(-0.49%) |
Oct 17, 2003 | 63.66 | 63.66 | 62.45 | 62.76 | 1,706,027 | -0.78(-1.23%) |
Oct 16, 2003 | 62.89 | 63.66 | 62.88 | 63.55 | 1,842,017 | +0.51(+0.81%) |
Oct 15, 2003 | 63.58 | 63.67 | 62.57 | 63.04 | 2,297,058 | -0.33(-0.52%) |
Oct 14, 2003 | 61.38 | 63.44 | 61.26 | 63.37 | 4,755,212 | +1.98(+3.22%) |
Oct 13, 2003 | 59.97 | 61.51 | 59.83 | 61.39 | 4,639,214 | +2.40(+4.07%) |
Oct 10, 2003 | 59.27 | 59.36 | 58.62 | 58.99 | 1,259,935 | -0.21(-0.35%) |
Oct 09, 2003 | 58.63 | 59.80 | 58.63 | 59.19 | 1,991,605 | +1.04(+1.79%) |
Oct 08, 2003 | 57.96 | 58.27 | 57.92 | 58.15 | 868,937 | +0.19(+0.33%) |
Oct 07, 2003 | 58.12 | 58.13 | 57.52 | 57.96 | 1,404,293 | -0.37(-0.63%) |
Oct 06, 2003 | 57.70 | 58.50 | 57.64 | 58.33 | 1,226,577 | +0.77(+1.33%) |
Oct 03, 2003 | 56.96 | 58.05 | 56.96 | 57.57 | 1,935,466 | +1.26(+2.25%) |
Oct 02, 2003 | 56.18 | 56.57 | 55.65 | 56.30 | 1,338,623 | -0.28(-0.49%) |
Oct 01, 2003 | 55.82 | 56.66 | 55.50 | 56.58 | 1,451,018 | +1.14(+2.06%) |
Sep 30, 2003 | 55.77 | 56.08 | 54.98 | 55.43 | 1,428,702 | -0.34(-0.60%) |
Sep 29, 2003 | 54.97 | 55.98 | 54.85 | 55.77 | 1,013,992 | +0.89(+1.61%) |
Sep 26, 2003 | 55.38 | 55.44 | 54.80 | 54.88 | 1,679,643 | -0.44(-0.79%) |
Sep 25, 2003 | 56.09 | 56.38 | 55.32 | 55.32 | 1,596,190 | -0.77(-1.37%) |
Sep 24, 2003 | 57.31 | 57.33 | 56.06 | 56.09 | 1,343,156 | -1.30(-2.26%) |
Sep 23, 2003 | 56.78 | 57.70 | 56.72 | 57.39 | 1,173,925 | +0.61(+1.08%) |
Sep 22, 2003 | 57.00 | 57.13 | 56.58 | 56.78 | 1,216,930 | -0.22(-0.39%) |
Sep 19, 2003 | 58.16 | 58.38 | 56.89 | 57.00 | 4,277,157 | -2.02(-3.43%) |
Sep 18, 2003 | 57.22 | 59.36 | 57.11 | 59.02 | 2,550,440 | +1.80(+3.14%) |
Sep 17, 2003 | 56.85 | 57.34 | 55.93 | 57.22 | 2,654,234 | +0.37(+0.65%) |
Sep 16, 2003 | 56.03 | 56.92 | 56.03 | 56.85 | 1,438,465 | +0.95(+1.69%) |
Sep 15, 2003 | 56.26 | 56.43 | 55.64 | 55.91 | 1,999,276 | -0.22(-0.40%) |
Sep 12, 2003 | 55.99 | 56.22 | 55.32 | 56.13 | 1,337,810 | -0.02(-0.03%) |
Sep 11, 2003 | 56.03 | 56.47 | 55.50 | 56.15 | 1,554,812 | +0.12(+0.22%) |
Sep 10, 2003 | 56.54 | 56.71 | 55.92 | 56.03 | 1,727,065 | -0.55(-0.97%) |
Sep 09, 2003 | 56.83 | 56.96 | 56.58 | 56.58 | 1,457,411 | -0.69(-1.20%) |
Sep 08, 2003 | 57.49 | 57.84 | 56.85 | 57.27 | 1,833,416 | -0.10(-0.18%) |
Sep 05, 2003 | 57.25 | 57.82 | 57.06 | 57.37 | 1,169,392 | -0.49(-0.85%) |
Sep 04, 2003 | 58.47 | 58.47 | 57.54 | 57.86 | 1,388,835 | -0.60(-1.03%) |
Sep 03, 2003 | 58.75 | 58.75 | 57.96 | 58.46 | 2,133,522 | -0.29(-0.50%) |
Sep 02, 2003 | 57.90 | 58.89 | 57.62 | 58.75 | 1,449,507 | +1.02(+1.77%) |
Aug 29, 2003 | 57.68 | 58.05 | 57.42 | 57.73 | 881,722 | +0.06(+0.10%) |
Aug 28, 2003 | 56.83 | 57.76 | 56.49 | 57.67 | 1,246,220 | +0.97(+1.71%) |
Aug 27, 2003 | 56.84 | 56.86 | 56.40 | 56.70 | 850,805 | -0.15(-0.27%) |
Aug 26, 2003 | 56.78 | 57.05 | 56.27 | 56.85 | 1,519,594 | -0.25(-0.44%) |
Aug 25, 2003 | 57.90 | 57.96 | 56.86 | 57.10 | 1,611,532 | -0.62(-1.07%) |
Aug 22, 2003 | 58.98 | 59.33 | 57.49 | 57.72 | 1,708,119 | -1.07(-1.81%) |
Aug 21, 2003 | 58.21 | 59.32 | 58.18 | 58.79 | 1,537,958 | +0.65(+1.12%) |
Aug 20, 2003 | 58.63 | 58.72 | 58.01 | 58.13 | 1,351,409 | -0.50(-0.85%) |
Aug 19, 2003 | 58.14 | 58.73 | 58.13 | 58.63 | 1,532,147 | +0.50(+0.86%) |
Aug 18, 2003 | 57.94 | 58.25 | 57.91 | 58.13 | 1,054,789 | +0.18(+0.31%) |
Aug 15, 2003 | 57.64 | 57.98 | 55.85 | 57.95 | 404,597 | +0.31(+0.54%) |
Aug 14, 2003 | 57.72 | 58.06 | 57.34 | 57.64 | 1,029,683 | +0.11(+0.19%) |
Aug 13, 2003 | 57.63 | 57.75 | 57.26 | 57.53 | 1,353,268 | -0.01(-0.01%) |
Aug 12, 2003 | 57.00 | 57.63 | 56.78 | 57.54 | 1,427,539 | +0.75(+1.32%) |
Aug 11, 2003 | 56.27 | 56.89 | 56.16 | 56.79 | 1,613,973 | +0.70(+1.24%) |
Aug 08, 2003 | 55.58 | 56.27 | 55.41 | 56.10 | 1,997,649 | +0.71(+1.29%) |
Aug 07, 2003 | 55.20 | 55.61 | 54.91 | 55.38 | 1,101,281 | +0.10(+0.19%) |
Aug 06, 2003 | 54.87 | 55.75 | 54.80 | 55.28 | 1,715,326 | +0.21(+0.37%) |
Aug 05, 2003 | 55.65 | 55.86 | 55.02 | 55.07 | 1,747,870 | -0.59(-1.07%) |
Aug 04, 2003 | 55.49 | 55.82 | 55.07 | 55.67 | 1,522,383 | +0.03(+0.06%) |
Aug 01, 2003 | 54.93 | 55.92 | 54.93 | 55.63 | 1,704,051 | +0.23(+0.42%) |
Jul 31, 2003 | 55.11 | 56.04 | 54.85 | 55.40 | 2,121,899 | +0.48(+0.88%) |
Jul 30, 2003 | 55.79 | 55.79 | 54.47 | 54.92 | 2,393,180 | -0.86(-1.54%) |
Jul 29, 2003 | 56.01 | 56.31 | 55.48 | 55.78 | 1,770,535 | -0.28(-0.51%) |
Jul 28, 2003 | 55.97 | 56.22 | 55.24 | 56.06 | 1,922,797 | -0.08(-0.14%) |
Jul 25, 2003 | 55.59 | 56.19 | 54.86 | 56.14 | 1,907,803 | +0.60(+1.08%) |
Jul 24, 2003 | 56.10 | 56.35 | 55.41 | 55.54 | 1,407,432 | -0.35(-0.63%) |
Jul 23, 2003 | 55.89 | 55.95 | 55.20 | 55.89 | 1,010,040 | -0.03(-0.05%) |
Jul 22, 2003 | 56.70 | 56.70 | 55.60 | 55.91 | 2,816,491 | -0.87(-1.53%) |
Jul 21, 2003 | 56.20 | 56.79 | 55.94 | 56.78 | 2,085,054 | +0.59(+1.04%) |
Jul 18, 2003 | 55.17 | 56.35 | 54.86 | 56.20 | 2,106,673 | +1.03(+1.87%) |
Jul 17, 2003 | 55.13 | 55.19 | 54.74 | 55.17 | 1,307,939 | +0.02(+0.03%) |
Jul 16, 2003 | 55.34 | 55.48 | 54.54 | 55.15 | 1,682,316 | -0.19(-0.34%) |
Jul 15, 2003 | 55.49 | 55.71 | 54.96 | 55.34 | 1,243,315 | +0.02(+0.03%) |
Jul 14, 2003 | 55.36 | 55.85 | 55.10 | 55.32 | 1,383,953 | +0.48(+0.88%) |
Jul 11, 2003 | 54.82 | 54.88 | 54.26 | 54.84 | 1,540,748 | -0.09(-0.16%) |
Jul 10, 2003 | 55.30 | 55.48 | 54.66 | 54.93 | 1,698,356 | -0.45(-0.81%) |
Jul 09, 2003 | 55.28 | 55.49 | 54.64 | 55.37 | 1,768,210 | +0.03(+0.05%) |
Jul 08, 2003 | 53.69 | 55.49 | 53.69 | 55.35 | 2,125,967 | +1.17(+2.16%) |
Jul 07, 2003 | 53.04 | 54.20 | 53.02 | 54.18 | 2,237,548 | +1.25(+2.36%) |
Jul 03, 2003 | 53.50 | 53.50 | 52.92 | 52.93 | 837,787 | -0.56(-1.05%) |
Jul 02, 2003 | 52.71 | 53.51 | 52.71 | 53.49 | 1,670,112 | +0.50(+0.94%) |
Jul 01, 2003 | 53.00 | 53.19 | 52.17 | 52.99 | 2,369,586 | -0.38(-0.71%) |
Jun 30, 2003 | 53.90 | 54.07 | 52.75 | 53.37 | 2,529,751 | -0.44(-0.82%) |
Jun 27, 2003 | 53.71 | 54.28 | 53.48 | 53.81 | 2,971,426 | +0.10(+0.19%) |
Jun 26, 2003 | 50.93 | 53.94 | 50.93 | 53.70 | 3,398,688 | +2.34(+4.56%) |
Jun 25, 2003 | 52.03 | 52.05 | 50.77 | 51.36 | 2,796,732 | -0.66(-1.27%) |
Jun 24, 2003 | 52.49 | 52.53 | 51.71 | 52.03 | 4,552,622 | -1.31(-2.45%) |
Jun 23, 2003 | 54.37 | 54.56 | 53.33 | 53.33 | 2,037,400 | -0.88(-1.62%) |
Jun 20, 2003 | 54.83 | 55.26 | 53.77 | 54.21 | 2,194,892 | -0.44(-0.80%) |
Jun 19, 2003 | 55.67 | 55.88 | 54.59 | 54.65 | 1,296,199 | -0.84(-1.52%) |
Jun 18, 2003 | 55.50 | 55.91 | 54.96 | 55.49 | 1,143,357 | +0.00(+0.00%) |
Jun 17, 2003 | 56.05 | 56.22 | 55.24 | 55.49 | 1,686,384 | -0.55(-0.98%) |
Jun 16, 2003 | 54.94 | 56.04 | 54.87 | 56.04 | 1,952,900 | +1.10(+2.00%) |
Jun 13, 2003 | 55.84 | 55.88 | 54.78 | 54.94 | 1,436,605 | -0.95(-1.71%) |
Jun 12, 2003 | 55.59 | 55.91 | 55.24 | 55.90 | 2,314,493 | +0.41(+0.74%) |
Jun 11, 2003 | 54.89 | 55.49 | 54.50 | 55.48 | 1,201,239 | +0.71(+1.29%) |
Jun 10, 2003 | 54.60 | 55.07 | 54.37 | 54.78 | 1,679,178 | +0.75(+1.39%) |
Jun 09, 2003 | 54.20 | 54.59 | 53.65 | 54.03 | 1,269,699 | -0.35(-0.65%) |
Jun 06, 2003 | 55.86 | 56.22 | 54.04 | 54.38 | 2,487,676 | -1.11(-2.00%) |
Jun 05, 2003 | 54.80 | 55.49 | 54.35 | 55.49 | 1,849,223 | +0.23(+0.42%) |
Jun 04, 2003 | 53.34 | 55.41 | 53.34 | 55.26 | 3,020,824 | +1.07(+1.97%) |
Jun 03, 2003 | 54.20 | 55.02 | 54.00 | 54.19 | 4,909,449 | -1.39(-2.51%) |
Jun 02, 2003 | 55.05 | 56.14 | 54.90 | 55.59 | 2,905,059 | +0.54(+0.98%) |
May 30, 2003 | 53.88 | 55.36 | 53.88 | 55.05 | 2,104,581 | +1.16(+2.16%) |
May 29, 2003 | 53.43 | 54.18 | 53.34 | 53.88 | 2,068,549 | +0.35(+0.66%) |
May 28, 2003 | 53.60 | 54.04 | 53.28 | 53.53 | 1,452,645 | +0.11(+0.21%) |
May 27, 2003 | 52.48 | 53.57 | 52.19 | 53.42 | 1,575,152 | +0.82(+1.55%) |
May 23, 2003 | 51.88 | 52.67 | 51.67 | 52.60 | 1,160,326 | +0.83(+1.61%) |
May 22, 2003 | 51.54 | 52.05 | 51.47 | 51.77 | 1,881,651 | +0.23(+0.45%) |
May 21, 2003 | 52.20 | 52.28 | 51.26 | 51.54 | 2,309,146 | -0.95(-1.80%) |
May 20, 2003 | 52.29 | 52.61 | 52.01 | 52.48 | 1,829,115 | +0.19(+0.36%) |
May 19, 2003 | 53.34 | 53.43 | 52.09 | 52.29 | 1,703,703 | -1.48(-2.75%) |
May 16, 2003 | 53.40 | 53.77 | 52.67 | 53.77 | 1,625,363 | +0.37(+0.69%) |
May 15, 2003 | 53.34 | 53.77 | 53.08 | 53.40 | 2,661,556 | +0.26(+0.49%) |
May 14, 2003 | 54.04 | 54.09 | 53.13 | 53.14 | 2,155,606 | -0.89(-1.66%) |
May 13, 2003 | 54.33 | 54.35 | 53.91 | 54.04 | 1,705,795 | -0.46(-0.84%) |
May 12, 2003 | 53.25 | 54.80 | 52.97 | 54.50 | 2,256,377 | +1.11(+2.08%) |
May 09, 2003 | 52.40 | 53.42 | 52.22 | 53.39 | 1,804,009 | +1.09(+2.09%) |
May 08, 2003 | 52.47 | 52.74 | 52.21 | 52.29 | 1,351,525 | -0.35(-0.67%) |
May 07, 2003 | 53.06 | 53.33 | 52.48 | 52.65 | 2,091,795 | -0.40(-0.76%) |
May 06, 2003 | 52.87 | 53.40 | 52.70 | 53.05 | 2,461,989 | -0.06(-0.11%) |
May 05, 2003 | 52.44 | 53.33 | 52.29 | 53.11 | 2,835,669 | +0.85(+1.63%) |
May 02, 2003 | 50.55 | 52.40 | 50.43 | 52.26 | 2,513,130 | +1.28(+2.51%) |