Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 46.31 | 46.80 | 45.75 | 46.61 | 553,970 | +0.59(+1.28%) |
Apr 29, 2004 | 46.50 | 46.88 | 45.76 | 46.02 | 461,642 | -0.55(-1.18%) |
Apr 28, 2004 | 47.01 | 47.01 | 46.57 | 46.57 | 353,052 | -0.43(-0.91%) |
Apr 27, 2004 | 47.17 | 47.66 | 46.83 | 47.00 | 378,959 | -0.07(-0.14%) |
Apr 26, 2004 | 47.06 | 47.41 | 46.84 | 47.07 | 549,285 | -0.06(-0.12%) |
Apr 23, 2004 | 46.99 | 47.40 | 46.19 | 47.12 | 605,095 | +0.40(+0.85%) |
Apr 22, 2004 | 45.50 | 47.15 | 45.40 | 46.73 | 697,424 | +1.37(+3.02%) |
Apr 21, 2004 | 45.21 | 45.54 | 44.63 | 45.35 | 459,575 | +0.39(+0.87%) |
Apr 20, 2004 | 46.04 | 46.78 | 44.96 | 44.96 | 887,317 | -1.01(-2.19%) |
Apr 19, 2004 | 45.97 | 46.17 | 45.72 | 45.97 | 232,336 | -0.04(-0.08%) |
Apr 16, 2004 | 45.86 | 46.33 | 45.64 | 46.01 | 429,809 | +0.47(+1.04%) |
Apr 15, 2004 | 45.65 | 45.89 | 45.12 | 45.54 | 379,235 | +0.03(+0.06%) |
Apr 14, 2004 | 44.72 | 46.01 | 44.72 | 45.51 | 611,985 | +0.60(+1.34%) |
Apr 13, 2004 | 45.25 | 45.28 | 44.83 | 44.90 | 412,721 | -0.20(-0.45%) |
Apr 12, 2004 | 44.99 | 45.18 | 44.97 | 45.11 | 390,673 | +0.39(+0.88%) |
Apr 08, 2004 | 45.56 | 45.93 | 44.48 | 44.72 | 519,795 | -0.60(-1.31%) |
Apr 07, 2004 | 45.83 | 45.97 | 44.84 | 45.31 | 590,350 | -0.40(-0.87%) |
Apr 06, 2004 | 46.10 | 46.10 | 45.34 | 45.71 | 413,686 | -0.39(-0.85%) |
Apr 05, 2004 | 45.91 | 46.25 | 45.57 | 46.10 | 330,039 | +0.22(+0.49%) |
Apr 02, 2004 | 45.93 | 46.03 | 45.65 | 45.88 | 491,683 | +0.13(+0.29%) |
Apr 01, 2004 | 45.14 | 46.01 | 44.96 | 45.75 | 619,565 | +0.60(+1.33%) |
Mar 31, 2004 | 44.96 | 45.22 | 44.75 | 45.14 | 392,878 | +0.09(+0.21%) |
Mar 30, 2004 | 44.74 | 45.19 | 44.63 | 45.05 | 406,245 | +0.17(+0.37%) |
Mar 29, 2004 | 44.61 | 45.40 | 44.60 | 44.88 | 502,432 | +0.34(+0.77%) |
Mar 26, 2004 | 44.74 | 44.93 | 44.44 | 44.54 | 478,591 | -0.27(-0.60%) |
Mar 25, 2004 | 44.35 | 44.97 | 44.27 | 44.81 | 555,899 | +0.46(+1.03%) |
Mar 24, 2004 | 44.45 | 44.83 | 44.14 | 44.35 | 677,856 | -0.19(-0.42%) |
Mar 23, 2004 | 44.53 | 44.99 | 44.32 | 44.54 | 625,628 | +0.06(+0.13%) |
Mar 22, 2004 | 45.00 | 45.00 | 44.27 | 44.48 | 432,978 | -0.52(-1.14%) |
Mar 19, 2004 | 45.22 | 45.60 | 44.93 | 45.00 | 608,127 | -0.15(-0.32%) |
Mar 18, 2004 | 44.30 | 45.28 | 44.26 | 45.14 | 1,181,528 | +0.95(+2.15%) |
Mar 17, 2004 | 43.99 | 44.56 | 43.87 | 44.19 | 1,392,643 | +0.15(+0.35%) |
Mar 16, 2004 | 44.34 | 44.88 | 43.61 | 44.04 | 924,662 | -0.04(-0.08%) |
Mar 15, 2004 | 44.31 | 44.41 | 43.90 | 44.08 | 609,505 | -0.41(-0.93%) |
Mar 12, 2004 | 44.09 | 44.71 | 44.06 | 44.49 | 497,333 | +0.41(+0.92%) |
Mar 11, 2004 | 44.24 | 45.14 | 43.95 | 44.08 | 612,261 | -0.18(-0.41%) |
Mar 10, 2004 | 44.74 | 44.90 | 44.25 | 44.27 | 672,206 | -0.36(-0.81%) |
Mar 09, 2004 | 45.48 | 45.50 | 44.39 | 44.63 | 687,226 | -0.89(-1.95%) |
Mar 08, 2004 | 45.94 | 46.20 | 45.51 | 45.51 | 395,772 | -0.57(-1.23%) |
Mar 05, 2004 | 46.09 | 46.65 | 45.86 | 46.08 | 478,316 | -0.01(-0.02%) |
Mar 04, 2004 | 46.12 | 46.28 | 45.73 | 46.09 | 385,298 | -0.04(-0.08%) |
Mar 03, 2004 | 46.48 | 46.48 | 45.85 | 46.12 | 694,116 | -0.68(-1.46%) |
Mar 02, 2004 | 46.29 | 47.13 | 46.22 | 46.81 | 1,181,941 | +0.48(+1.03%) |
Mar 01, 2004 | 45.91 | 46.41 | 45.80 | 46.33 | 603,855 | +0.34(+0.74%) |
Feb 27, 2004 | 45.79 | 46.19 | 45.62 | 45.99 | 564,994 | +0.20(+0.43%) |
Feb 26, 2004 | 45.11 | 46.15 | 45.11 | 45.79 | 791,406 | +0.68(+1.51%) |
Feb 25, 2004 | 45.22 | 45.22 | 44.66 | 45.11 | 477,489 | -0.01(-0.02%) |
Feb 24, 2004 | 44.97 | 45.77 | 44.61 | 45.11 | 665,729 | +0.15(+0.32%) |
Feb 23, 2004 | 44.66 | 45.05 | 44.57 | 44.97 | 499,538 | +0.24(+0.54%) |
Feb 20, 2004 | 44.80 | 45.21 | 44.43 | 44.73 | 429,947 | +0.12(+0.26%) |
Feb 19, 2004 | 44.59 | 45.68 | 44.51 | 44.61 | 767,290 | +0.31(+0.70%) |
Feb 18, 2004 | 44.16 | 44.96 | 43.98 | 44.30 | 332,933 | +0.18(+0.41%) |
Feb 17, 2004 | 44.05 | 44.31 | 43.79 | 44.12 | 511,940 | +0.13(+0.30%) |
Feb 13, 2004 | 44.11 | 44.58 | 43.83 | 43.99 | 433,943 | -0.13(-0.30%) |
Feb 12, 2004 | 44.19 | 44.45 | 43.95 | 44.12 | 424,159 | -0.33(-0.73%) |
Feb 11, 2004 | 44.41 | 44.76 | 43.98 | 44.45 | 1,199,167 | -0.45(-1.00%) |
Feb 10, 2004 | 44.94 | 45.23 | 44.57 | 44.90 | 555,348 | +0.04(+0.08%) |
Feb 09, 2004 | 44.93 | 45.11 | 44.75 | 44.86 | 610,607 | -0.25(-0.56%) |
Feb 06, 2004 | 45.65 | 45.83 | 44.93 | 45.11 | 752,959 | -0.68(-1.49%) |
Feb 05, 2004 | 45.58 | 46.21 | 45.54 | 45.80 | 795,402 | +0.40(+0.88%) |
Feb 04, 2004 | 45.25 | 45.88 | 44.96 | 45.40 | 1,213,085 | +0.15(+0.34%) |
Feb 03, 2004 | 44.12 | 45.25 | 44.12 | 45.25 | 982,677 | +0.91(+2.05%) |
Feb 02, 2004 | 45.17 | 45.17 | 44.14 | 44.34 | 904,680 | -0.77(-1.71%) |
Jan 30, 2004 | 44.77 | 45.32 | 43.83 | 45.11 | 1,384,513 | +1.57(+3.60%) |
Jan 29, 2004 | 43.06 | 44.29 | 43.05 | 43.54 | 1,335,454 | +0.62(+1.44%) |
Jan 28, 2004 | 45.14 | 45.14 | 42.85 | 42.92 | 2,129,755 | -1.48(-3.33%) |
Jan 27, 2004 | 41.38 | 45.28 | 41.38 | 44.40 | 2,772,333 | +3.01(+7.28%) |
Jan 26, 2004 | 41.31 | 41.51 | 41.11 | 41.39 | 960,766 | +0.09(+0.21%) |
Jan 23, 2004 | 41.69 | 41.73 | 41.25 | 41.31 | 885,663 | -0.42(-1.01%) |
Jan 22, 2004 | 42.27 | 42.31 | 41.73 | 41.73 | 479,418 | -0.52(-1.24%) |
Jan 21, 2004 | 41.97 | 42.48 | 41.74 | 42.25 | 544,462 | +0.37(+0.88%) |
Jan 20, 2004 | 42.26 | 42.31 | 41.80 | 41.88 | 634,585 | -0.42(-1.00%) |
Jan 16, 2004 | 42.52 | 42.71 | 42.15 | 42.30 | 553,143 | +0.21(+0.50%) |
Jan 15, 2004 | 41.81 | 42.25 | 41.41 | 42.09 | 619,013 | +0.29(+0.69%) |
Jan 14, 2004 | 41.18 | 41.87 | 40.99 | 41.80 | 735,044 | +0.80(+1.95%) |
Jan 13, 2004 | 41.04 | 41.41 | 40.78 | 41.00 | 1,049,236 | -0.22(-0.53%) |
Jan 12, 2004 | 41.15 | 41.55 | 41.12 | 41.22 | 405,004 | +0.00(+0.00%) |
Jan 09, 2004 | 41.83 | 42.00 | 41.11 | 41.22 | 491,683 | -0.73(-1.73%) |
Jan 08, 2004 | 42.23 | 42.32 | 41.60 | 41.94 | 553,419 | -0.29(-0.69%) |
Jan 07, 2004 | 41.87 | 42.36 | 41.65 | 42.23 | 624,663 | +0.28(+0.66%) |
Jan 06, 2004 | 41.83 | 41.99 | 41.44 | 41.96 | 707,483 | -0.09(-0.21%) |
Jan 05, 2004 | 42.68 | 42.68 | 41.65 | 42.05 | 1,544,089 | +1.47(+3.61%) |
Jan 02, 2004 | 40.56 | 40.85 | 40.29 | 40.58 | 541,017 | -0.07(-0.18%) |
Dec 31, 2003 | 40.49 | 40.70 | 40.37 | 40.65 | 412,308 | +0.33(+0.83%) |
Dec 30, 2003 | 40.41 | 40.44 | 39.91 | 40.32 | 338,032 | +0.05(+0.13%) |
Dec 29, 2003 | 39.85 | 40.68 | 39.67 | 40.27 | 385,023 | +0.57(+1.43%) |
Dec 26, 2003 | 39.60 | 39.85 | 39.55 | 39.70 | 108,038 | +0.10(+0.26%) |
Dec 24, 2003 | 39.81 | 39.88 | 39.42 | 39.60 | 133,256 | -0.20(-0.51%) |
Dec 23, 2003 | 39.57 | 39.83 | 39.48 | 39.80 | 380,613 | +0.39(+0.99%) |
Dec 22, 2003 | 39.80 | 39.91 | 39.30 | 39.41 | 917,634 | -0.20(-0.51%) |
Dec 19, 2003 | 39.69 | 39.98 | 39.44 | 39.61 | 1,100,224 | -0.52(-1.30%) |
Dec 18, 2003 | 39.56 | 40.25 | 39.56 | 40.14 | 691,636 | +0.44(+1.10%) |
Dec 17, 2003 | 40.25 | 40.25 | 39.67 | 39.70 | 657,185 | -0.63(-1.57%) |
Dec 16, 2003 | 40.38 | 40.40 | 39.88 | 40.33 | 443,176 | -0.30(-0.75%) |
Dec 15, 2003 | 41.04 | 41.25 | 40.50 | 40.64 | 397,425 | -0.18(-0.44%) |
Dec 12, 2003 | 40.69 | 40.88 | 40.43 | 40.82 | 304,132 | +0.03(+0.07%) |
Dec 11, 2003 | 40.19 | 40.79 | 40.04 | 40.79 | 516,625 | +0.58(+1.44%) |
Dec 10, 2003 | 40.24 | 40.45 | 39.96 | 40.21 | 399,768 | -0.10(-0.25%) |
Dec 09, 2003 | 40.56 | 40.75 | 40.19 | 40.31 | 704,176 | -0.04(-0.09%) |
Dec 08, 2003 | 40.02 | 40.39 | 39.78 | 40.35 | 457,783 | +0.32(+0.80%) |
Dec 05, 2003 | 40.42 | 40.47 | 39.90 | 40.03 | 293,383 | -0.55(-1.36%) |
Dec 04, 2003 | 39.95 | 40.70 | 39.95 | 40.58 | 462,468 | +0.51(+1.27%) |
Dec 03, 2003 | 40.13 | 40.25 | 39.90 | 40.07 | 501,191 | -0.02(-0.05%) |
Dec 02, 2003 | 40.04 | 40.30 | 39.98 | 40.09 | 518,279 | -0.04(-0.09%) |
Dec 01, 2003 | 39.76 | 40.38 | 39.35 | 40.13 | 880,702 | +0.16(+0.40%) |
Nov 28, 2003 | 39.95 | 40.06 | 39.74 | 39.97 | 229,856 | +0.02(+0.05%) |
Nov 26, 2003 | 39.92 | 40.05 | 39.72 | 39.95 | 677,167 | +0.17(+0.42%) |
Nov 25, 2003 | 38.55 | 39.88 | 38.55 | 39.78 | 1,189,383 | +1.15(+2.97%) |
Nov 24, 2003 | 38.04 | 38.67 | 38.01 | 38.63 | 528,752 | +0.94(+2.50%) |
Nov 21, 2003 | 37.95 | 37.99 | 37.58 | 37.69 | 642,164 | -0.27(-0.71%) |
Nov 20, 2003 | 38.40 | 38.68 | 37.86 | 37.96 | 1,153,691 | -0.58(-1.51%) |
Nov 19, 2003 | 38.03 | 38.54 | 37.92 | 38.54 | 764,396 | +0.52(+1.36%) |
Nov 18, 2003 | 38.59 | 38.79 | 37.81 | 38.03 | 734,217 | -0.06(-0.15%) |
Nov 17, 2003 | 38.36 | 38.52 | 37.60 | 38.08 | 1,122,548 | +0.90(+2.42%) |
Nov 14, 2003 | 37.13 | 37.58 | 37.07 | 37.18 | 388,192 | +0.14(+0.37%) |
Nov 13, 2003 | 36.83 | 37.08 | 36.50 | 37.05 | 492,785 | +0.15(+0.39%) |
Nov 12, 2003 | 36.79 | 36.86 | 36.49 | 36.90 | 666,556 | +0.18(+0.49%) |
Nov 11, 2003 | 36.98 | 36.98 | 36.62 | 36.72 | 554,383 | -0.29(-0.78%) |
Nov 10, 2003 | 36.94 | 37.09 | 36.76 | 37.01 | 749,651 | -0.43(-1.14%) |
Nov 07, 2003 | 37.77 | 37.79 | 37.31 | 37.44 | 761,365 | -0.52(-1.38%) |
Nov 06, 2003 | 37.69 | 38.03 | 37.42 | 37.96 | 620,667 | +0.17(+0.44%) |
Nov 05, 2003 | 37.71 | 37.85 | 37.55 | 37.79 | 357,738 | -0.06(-0.15%) |
Nov 04, 2003 | 37.81 | 37.89 | 37.81 | 37.85 | 417,131 | -0.12(-0.31%) |
Nov 03, 2003 | 38.20 | 38.20 | 37.86 | 37.97 | 338,287 | -0.21(-0.55%) |
Oct 31, 2003 | 38.16 | 38.30 | 38.03 | 38.18 | 615,568 | +0.44(+1.17%) |
Oct 30, 2003 | 37.55 | 37.84 | 37.39 | 37.73 | 397,425 | +0.37(+0.99%) |
Oct 29, 2003 | 37.01 | 37.42 | 36.84 | 37.36 | 807,391 | +0.33(+0.90%) |
Oct 28, 2003 | 36.99 | 37.05 | 36.71 | 37.03 | 1,056,264 | +0.02(+0.06%) |
Oct 27, 2003 | 36.96 | 37.29 | 36.81 | 37.01 | 562,514 | +0.13(+0.35%) |
Oct 24, 2003 | 36.59 | 36.88 | 36.47 | 36.88 | 641,613 | +0.17(+0.45%) |
Oct 23, 2003 | 36.46 | 36.98 | 36.43 | 36.71 | 489,478 | +0.14(+0.38%) |
Oct 22, 2003 | 36.10 | 36.98 | 36.09 | 36.57 | 1,300,177 | +0.09(+0.24%) |
Oct 21, 2003 | 38.07 | 38.26 | 36.34 | 36.49 | 4,153,952 | -1.61(-4.23%) |
Oct 20, 2003 | 38.09 | 38.34 | 38.08 | 38.10 | 371,931 | +0.20(+0.52%) |
Oct 17, 2003 | 38.21 | 38.32 | 37.95 | 37.90 | 537,985 | -0.44(-1.14%) |
Oct 16, 2003 | 38.79 | 38.85 | 38.22 | 38.34 | 786,169 | -0.53(-1.36%) |
Oct 15, 2003 | 38.31 | 38.92 | 38.26 | 38.87 | 710,928 | +0.59(+1.54%) |
Oct 14, 2003 | 38.42 | 38.46 | 38.00 | 38.28 | 454,889 | -0.04(-0.11%) |
Oct 13, 2003 | 38.46 | 38.60 | 38.23 | 38.32 | 554,521 | +0.03(+0.08%) |
Oct 10, 2003 | 39.02 | 39.03 | 38.22 | 38.29 | 537,020 | -0.75(-1.93%) |
Oct 09, 2003 | 38.71 | 39.17 | 38.69 | 39.05 | 741,245 | +0.57(+1.47%) |
Oct 08, 2003 | 39.15 | 39.15 | 38.25 | 38.48 | 1,301,555 | +0.01(+0.04%) |
Oct 07, 2003 | 38.05 | 38.50 | 37.87 | 38.47 | 805,324 | +0.41(+1.07%) |
Oct 06, 2003 | 38.20 | 38.32 | 37.92 | 38.06 | 491,269 | -0.07(-0.19%) |
Oct 03, 2003 | 38.39 | 38.64 | 38.03 | 38.13 | 657,874 | +0.11(+0.29%) |
Oct 02, 2003 | 38.32 | 38.45 | 37.68 | 38.03 | 1,190,898 | +0.09(+0.23%) |
Oct 01, 2003 | 36.93 | 37.94 | 36.93 | 37.94 | 1,129,714 | +1.28(+3.48%) |
Sep 30, 2003 | 36.39 | 36.85 | 36.25 | 36.66 | 1,122,961 | +0.17(+0.46%) |
Sep 29, 2003 | 36.03 | 36.78 | 35.99 | 36.49 | 1,020,573 | +0.62(+1.72%) |
Sep 26, 2003 | 35.41 | 35.96 | 35.38 | 35.88 | 1,644,548 | +0.43(+1.21%) |
Sep 25, 2003 | 36.02 | 36.23 | 35.41 | 35.45 | 1,533,340 | -0.57(-1.59%) |
Sep 24, 2003 | 36.25 | 36.35 | 35.78 | 36.02 | 1,006,931 | -0.26(-0.72%) |
Sep 23, 2003 | 36.21 | 36.39 | 36.04 | 36.28 | 1,428,058 | +0.10(+0.28%) |
Sep 22, 2003 | 37.05 | 36.76 | 36.02 | 36.18 | 1,416,621 | -0.87(-2.35%) |
Sep 19, 2003 | 38.03 | 38.03 | 36.79 | 37.05 | 2,016,618 | -0.97(-2.54%) |
Sep 18, 2003 | 39.82 | 38.90 | 37.81 | 38.02 | 3,042,015 | -1.80(-4.52%) |
Sep 17, 2003 | 40.02 | 40.03 | 39.93 | 39.82 | 450,342 | -0.31(-0.78%) |
Sep 16, 2003 | 39.09 | 40.15 | 39.30 | 40.13 | 923,422 | +1.04(+2.65%) |
Sep 15, 2003 | 38.86 | 39.29 | 38.80 | 39.09 | 556,726 | +0.56(+1.45%) |
Sep 12, 2003 | 38.82 | 38.83 | 38.34 | 38.53 | 1,703,115 | -0.28(-0.71%) |
Sep 11, 2003 | 39.06 | 39.29 | 38.72 | 38.81 | 783,689 | -0.07(-0.17%) |
Sep 10, 2003 | 39.88 | 39.88 | 38.79 | 38.87 | 847,216 | -0.87(-2.19%) |
Sep 09, 2003 | 40.09 | 40.19 | 39.73 | 39.74 | 520,070 | -0.28(-0.69%) |
Sep 08, 2003 | 39.83 | 40.20 | 39.47 | 40.02 | 380,200 | +0.23(+0.58%) |
Sep 05, 2003 | 40.14 | 40.14 | 39.39 | 39.79 | 1,179,599 | -0.36(-0.89%) |
Sep 04, 2003 | 40.22 | 40.28 | 39.80 | 40.14 | 317,361 | -0.02(-0.05%) |
Sep 03, 2003 | 40.64 | 40.64 | 39.92 | 40.17 | 456,405 | -0.33(-0.82%) |
Sep 02, 2003 | 39.98 | 40.51 | 39.56 | 40.50 | 598,756 | +0.77(+1.94%) |
Aug 29, 2003 | 39.59 | 39.74 | 39.19 | 39.73 | 477,351 | -0.01(-0.04%) |
Aug 28, 2003 | 39.26 | 39.74 | 39.00 | 39.74 | 607,162 | +0.60(+1.54%) |
Aug 27, 2003 | 39.15 | 39.20 | 38.82 | 39.14 | 324,251 | -0.14(-0.35%) |
Aug 26, 2003 | 39.56 | 39.73 | 38.76 | 39.28 | 577,810 | -0.29(-0.73%) |
Aug 25, 2003 | 39.55 | 39.72 | 39.26 | 39.57 | 382,267 | +0.00(+0.00%) |
Aug 22, 2003 | 40.22 | 40.22 | 39.48 | 39.57 | 516,350 | -0.22(-0.55%) |
Aug 21, 2003 | 39.48 | 39.90 | 39.43 | 39.79 | 409,690 | +0.41(+1.05%) |
Aug 20, 2003 | 39.11 | 39.45 | 38.96 | 39.37 | 426,777 | +0.09(+0.22%) |
Aug 19, 2003 | 39.08 | 39.37 | 39.03 | 39.29 | 710,377 | -0.02(-0.06%) |
Aug 18, 2003 | 39.68 | 39.68 | 38.91 | 39.31 | 764,396 | -0.36(-0.91%) |
Aug 15, 2003 | 39.69 | 39.84 | 39.23 | 39.67 | 265,134 | -0.09(-0.24%) |
Aug 14, 2003 | 39.27 | 39.77 | 39.10 | 39.77 | 501,605 | +0.49(+1.26%) |
Aug 13, 2003 | 39.55 | 39.64 | 39.08 | 39.27 | 350,985 | -0.12(-0.29%) |
Aug 12, 2003 | 39.24 | 39.39 | 38.73 | 39.39 | 391,775 | +0.44(+1.12%) |
Aug 11, 2003 | 38.75 | 39.11 | 38.64 | 38.95 | 318,877 | +0.20(+0.52%) |
Aug 08, 2003 | 38.64 | 39.04 | 38.45 | 38.75 | 516,350 | +0.15(+0.39%) |
Aug 07, 2003 | 38.53 | 38.63 | 37.96 | 38.60 | 565,270 | +0.16(+0.42%) |
Aug 06, 2003 | 38.53 | 38.79 | 37.97 | 38.44 | 512,216 | -0.08(-0.21%) |
Aug 05, 2003 | 38.75 | 38.85 | 38.34 | 38.52 | 683,368 | -0.41(-1.06%) |
Aug 04, 2003 | 38.81 | 39.13 | 38.39 | 38.93 | 501,053 | +0.12(+0.32%) |
Aug 01, 2003 | 39.19 | 39.28 | 38.51 | 38.81 | 462,331 | -0.35(-0.89%) |
Jul 31, 2003 | 38.42 | 39.66 | 38.16 | 39.16 | 1,021,951 | +0.99(+2.59%) |
Jul 30, 2003 | 37.99 | 38.17 | 37.76 | 38.17 | 736,560 | +0.36(+0.96%) |
Jul 29, 2003 | 37.99 | 38.01 | 37.43 | 37.81 | 1,219,010 | +0.09(+0.25%) |
Jul 28, 2003 | 38.13 | 38.26 | 37.13 | 37.71 | 1,892,870 | -0.78(-2.02%) |
Jul 25, 2003 | 38.59 | 38.66 | 38.16 | 38.49 | 937,753 | -0.10(-0.26%) |
Jul 24, 2003 | 38.39 | 39.22 | 38.39 | 38.59 | 890,487 | +0.25(+0.66%) |
Jul 23, 2003 | 39.00 | 39.00 | 37.92 | 38.34 | 929,898 | -0.67(-1.71%) |
Jul 22, 2003 | 38.21 | 39.44 | 37.48 | 39.00 | 1,328,151 | +1.26(+3.33%) |
Jul 21, 2003 | 38.13 | 38.13 | 37.57 | 37.75 | 853,417 | -0.31(-0.82%) |
Jul 18, 2003 | 37.95 | 38.26 | 37.54 | 38.06 | 591,177 | +0.33(+0.87%) |
Jul 17, 2003 | 37.84 | 38.06 | 37.63 | 37.73 | 761,640 | -0.10(-0.27%) |
Jul 16, 2003 | 38.53 | 38.53 | 37.52 | 37.84 | 550,112 | +0.03(+0.08%) |
Jul 15, 2003 | 38.21 | 38.45 | 37.61 | 37.81 | 487,135 | -0.40(-1.04%) |
Jul 14, 2003 | 38.46 | 38.49 | 38.03 | 38.21 | 653,602 | +0.11(+0.29%) |
Jul 11, 2003 | 37.70 | 38.61 | 37.70 | 38.10 | 600,272 | +0.41(+1.08%) |
Jul 10, 2003 | 37.93 | 38.01 | 37.41 | 37.69 | 823,514 | -0.64(-1.67%) |
Jul 09, 2003 | 38.35 | 38.68 | 37.88 | 38.33 | 809,182 | -0.06(-0.15%) |
Jul 08, 2003 | 38.78 | 38.97 | 38.22 | 38.39 | 1,620,019 | -0.39(-1.01%) |
Jul 07, 2003 | 38.28 | 38.79 | 38.14 | 38.78 | 1,090,164 | +0.97(+2.57%) |
Jul 03, 2003 | 37.48 | 37.84 | 37.38 | 37.81 | 759,573 | +0.36(+0.97%) |
Jul 02, 2003 | 37.15 | 37.73 | 36.94 | 37.44 | 1,779,182 | +0.73(+1.98%) |
Jul 01, 2003 | 36.41 | 36.76 | 35.76 | 36.72 | 1,509,638 | +0.29(+0.80%) |
Jun 30, 2003 | 35.16 | 37.13 | 35.16 | 36.43 | 2,433,612 | +1.27(+3.61%) |
Jun 27, 2003 | 34.29 | 35.16 | 34.07 | 35.16 | 2,900,490 | +0.51(+1.47%) |
Jun 26, 2003 | 35.56 | 35.67 | 34.39 | 34.65 | 2,530,074 | -1.00(-2.81%) |
Jun 25, 2003 | 36.39 | 36.44 | 35.65 | 35.65 | 1,358,468 | -0.85(-2.33%) |
Jun 24, 2003 | 35.83 | 36.86 | 35.74 | 36.50 | 2,659,610 | +0.67(+1.88%) |
Jun 23, 2003 | 36.28 | 37.31 | 35.70 | 35.83 | 4,490,055 | -3.57(-9.06%) |
Jun 20, 2003 | 40.02 | 40.19 | 39.37 | 39.40 | 945,470 | -0.55(-1.38%) |
Jun 19, 2003 | 40.35 | 40.41 | 39.77 | 39.95 | 1,098,019 | -0.04(-0.09%) |
Jun 18, 2003 | 40.70 | 40.85 | 39.79 | 39.98 | 1,028,979 | -0.71(-1.75%) |
Jun 17, 2003 | 40.93 | 41.04 | 40.13 | 40.70 | 758,608 | +0.20(+0.48%) |
Jun 16, 2003 | 40.80 | 41.00 | 40.28 | 40.50 | 849,008 | -0.26(-0.64%) |
Jun 13, 2003 | 41.38 | 41.38 | 40.46 | 40.76 | 401,008 | -0.62(-1.51%) |
Jun 12, 2003 | 41.80 | 41.81 | 41.07 | 41.38 | 975,511 | +0.42(+1.03%) |
Jun 11, 2003 | 39.91 | 41.12 | 39.52 | 40.96 | 1,008,309 | +1.44(+3.65%) |
Jun 10, 2003 | 39.32 | 39.73 | 39.12 | 39.52 | 470,874 | +0.38(+0.98%) |
Jun 09, 2003 | 39.51 | 39.51 | 38.82 | 39.14 | 432,978 | -0.49(-1.23%) |
Jun 06, 2003 | 40.13 | 40.55 | 39.40 | 39.62 | 1,209,502 | -0.22(-0.55%) |
Jun 05, 2003 | 40.56 | 40.56 | 39.30 | 39.84 | 1,408,904 | -0.73(-1.79%) |
Jun 04, 2003 | 40.64 | 40.89 | 40.46 | 40.56 | 462,193 | +0.07(+0.16%) |
Jun 03, 2003 | 40.53 | 40.75 | 40.10 | 40.50 | 469,496 | +0.07(+0.18%) |
Jun 02, 2003 | 40.25 | 40.78 | 40.13 | 40.43 | 444,692 | +0.17(+0.41%) |
May 30, 2003 | 39.81 | 40.42 | 39.80 | 40.26 | 865,682 | +0.44(+1.11%) |
May 29, 2003 | 39.91 | 40.20 | 39.41 | 39.82 | 788,374 | +0.01(+0.04%) |
May 28, 2003 | 39.44 | 39.88 | 39.40 | 39.80 | 641,475 | +0.36(+0.92%) |
May 27, 2003 | 38.13 | 39.46 | 38.03 | 39.44 | 573,952 | +0.93(+2.41%) |
May 23, 2003 | 38.77 | 39.00 | 38.28 | 38.51 | 636,514 | -0.26(-0.67%) |
May 22, 2003 | 38.48 | 38.96 | 37.97 | 38.77 | 839,775 | +0.42(+1.10%) |
May 21, 2003 | 38.35 | 38.49 | 37.95 | 38.35 | 995,631 | +0.00(+0.00%) |
May 20, 2003 | 38.82 | 38.97 | 38.17 | 38.35 | 900,408 | -0.29(-0.75%) |
May 19, 2003 | 39.09 | 39.09 | 38.64 | 38.64 | 874,915 | -0.60(-1.53%) |
May 16, 2003 | 39.22 | 39.37 | 38.98 | 39.24 | 808,631 | +0.03(+0.07%) |
May 15, 2003 | 39.03 | 39.30 | 38.97 | 39.22 | 561,825 | +0.22(+0.58%) |
May 14, 2003 | 38.82 | 39.01 | 38.64 | 38.99 | 713,409 | +0.17(+0.43%) |
May 13, 2003 | 38.68 | 39.07 | 38.40 | 38.82 | 998,800 | +0.16(+0.41%) |
May 12, 2003 | 38.68 | 38.82 | 38.17 | 38.66 | 898,066 | +0.13(+0.34%) |
May 09, 2003 | 37.95 | 38.74 | 37.95 | 38.53 | 903,027 | +0.80(+2.12%) |
May 08, 2003 | 37.73 | 38.28 | 37.37 | 37.73 | 1,299,763 | -0.41(-1.07%) |
May 07, 2003 | 37.55 | 38.49 | 37.36 | 38.14 | 1,845,190 | -0.44(-1.13%) |
May 06, 2003 | 38.28 | 38.60 | 38.06 | 38.58 | 1,000,592 | +0.50(+1.32%) |
May 05, 2003 | 38.39 | 38.53 | 37.77 | 38.08 | 482,588 | +0.17(+0.44%) |
May 02, 2003 | 37.73 | 38.13 | 37.63 | 37.91 | 1,206,470 | +0.00(+0.00%) |