Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.01 | 43.11 | 42.01 | 43.04 | 155,226 | +1.16(+2.78%) |
Jun 29, 2004 | 40.71 | 42.27 | 40.66 | 41.88 | 193,357 | +1.10(+2.69%) |
Jun 28, 2004 | 40.90 | 41.29 | 40.24 | 40.78 | 72,418 | -0.06(-0.14%) |
Jun 25, 2004 | 40.71 | 41.06 | 40.38 | 40.84 | 253,723 | +0.13(+0.31%) |
Jun 24, 2004 | 40.90 | 40.90 | 40.42 | 40.71 | 84,678 | -0.12(-0.28%) |
Jun 23, 2004 | 40.04 | 40.83 | 40.02 | 40.83 | 84,782 | +0.77(+1.92%) |
Jun 22, 2004 | 39.58 | 40.43 | 39.58 | 40.06 | 125,407 | +0.48(+1.22%) |
Jun 21, 2004 | 39.75 | 40.08 | 39.56 | 39.58 | 192,837 | -0.13(-0.32%) |
Jun 18, 2004 | 39.59 | 40.81 | 39.59 | 39.70 | 256,736 | +0.12(+0.29%) |
Jun 17, 2004 | 39.77 | 39.86 | 39.36 | 39.59 | 74,288 | -0.18(-0.46%) |
Jun 16, 2004 | 39.89 | 39.90 | 39.47 | 39.77 | 69,405 | -0.03(-0.07%) |
Jun 15, 2004 | 39.85 | 40.57 | 39.70 | 39.80 | 58,391 | +0.05(+0.12%) |
Jun 14, 2004 | 40.49 | 40.49 | 39.70 | 39.75 | 113,354 | -0.75(-1.85%) |
Jun 10, 2004 | 40.62 | 40.83 | 39.94 | 40.50 | 99,328 | -0.16(-0.40%) |
Jun 09, 2004 | 40.42 | 41.03 | 40.42 | 40.66 | 103,588 | +0.19(+0.48%) |
Jun 08, 2004 | 40.52 | 40.62 | 40.39 | 40.47 | 95,691 | -0.05(-0.12%) |
Jun 07, 2004 | 39.65 | 40.72 | 39.56 | 40.52 | 84,678 | +1.03(+2.61%) |
Jun 04, 2004 | 39.36 | 40.04 | 39.03 | 39.49 | 95,068 | +0.27(+0.69%) |
Jun 03, 2004 | 39.56 | 39.70 | 38.93 | 39.22 | 100,471 | -0.42(-1.07%) |
Jun 02, 2004 | 39.66 | 39.89 | 39.42 | 39.64 | 133,718 | -0.01(-0.02%) |
Jun 01, 2004 | 39.91 | 39.97 | 39.46 | 39.65 | 111,900 | -0.26(-0.65%) |
May 28, 2004 | 39.94 | 40.33 | 39.81 | 39.91 | 83,223 | -0.23(-0.58%) |
May 27, 2004 | 39.96 | 40.23 | 39.75 | 40.14 | 71,898 | +0.17(+0.43%) |
May 26, 2004 | 39.89 | 39.99 | 39.42 | 39.97 | 91,535 | +0.02(+0.05%) |
May 25, 2004 | 39.17 | 39.95 | 39.17 | 39.95 | 135,485 | +0.78(+1.99%) |
May 24, 2004 | 39.03 | 39.46 | 38.98 | 39.17 | 205,202 | +0.24(+0.62%) |
May 21, 2004 | 38.55 | 38.98 | 38.22 | 38.93 | 175,798 | +0.54(+1.40%) |
May 20, 2004 | 38.26 | 38.53 | 38.24 | 38.39 | 101,302 | +0.13(+0.35%) |
May 19, 2004 | 38.21 | 38.50 | 38.02 | 38.26 | 136,628 | +0.19(+0.51%) |
May 18, 2004 | 37.96 | 38.07 | 37.74 | 38.07 | 70,859 | +0.20(+0.53%) |
May 17, 2004 | 38.52 | 38.52 | 37.64 | 37.86 | 135,589 | -0.65(-1.70%) |
May 14, 2004 | 38.77 | 38.95 | 38.35 | 38.52 | 90,496 | -0.24(-0.62%) |
May 13, 2004 | 39.49 | 39.58 | 38.75 | 38.76 | 162,395 | -0.73(-1.85%) |
May 12, 2004 | 39.32 | 39.60 | 38.74 | 39.49 | 272,840 | +0.15(+0.39%) |
May 11, 2004 | 38.59 | 39.34 | 38.59 | 39.34 | 232,319 | +0.77(+2.00%) |
May 10, 2004 | 38.02 | 38.73 | 37.82 | 38.57 | 251,852 | +0.45(+1.19%) |
May 07, 2004 | 38.59 | 38.88 | 38.11 | 38.11 | 271,593 | -0.58(-1.49%) |
May 06, 2004 | 39.02 | 39.02 | 38.50 | 38.69 | 183,383 | -0.47(-1.20%) |
May 05, 2004 | 39.17 | 39.27 | 38.98 | 39.16 | 125,614 | +0.09(+0.22%) |
May 04, 2004 | 39.12 | 39.32 | 38.79 | 39.08 | 191,591 | -0.10(-0.25%) |
May 03, 2004 | 38.43 | 39.27 | 38.42 | 39.17 | 240,112 | +0.84(+2.18%) |
Apr 30, 2004 | 38.58 | 39.09 | 38.34 | 38.34 | 180,473 | -0.24(-0.62%) |
Apr 29, 2004 | 39.16 | 39.46 | 38.49 | 38.58 | 249,047 | -0.60(-1.52%) |
Apr 28, 2004 | 40.28 | 40.28 | 39.12 | 39.17 | 379,649 | -1.15(-2.86%) |
Apr 27, 2004 | 41.15 | 41.19 | 40.29 | 40.33 | 196,474 | -0.87(-2.10%) |
Apr 26, 2004 | 42.14 | 42.32 | 41.15 | 41.19 | 174,967 | -0.90(-2.15%) |
Apr 23, 2004 | 42.30 | 42.30 | 41.50 | 42.10 | 56,105 | -0.15(-0.36%) |
Apr 22, 2004 | 42.20 | 42.32 | 41.79 | 42.25 | 128,004 | -0.03(-0.07%) |
Apr 21, 2004 | 41.75 | 42.30 | 41.46 | 42.28 | 187,019 | +0.68(+1.64%) |
Apr 20, 2004 | 41.87 | 42.30 | 41.08 | 41.60 | 215,903 | -0.13(-0.30%) |
Apr 19, 2004 | 42.35 | 42.35 | 41.53 | 41.72 | 198,968 | -0.64(-1.52%) |
Apr 16, 2004 | 41.79 | 42.37 | 41.68 | 42.37 | 195,331 | +0.58(+1.38%) |
Apr 15, 2004 | 42.35 | 42.44 | 41.69 | 41.79 | 340,271 | -1.45(-3.36%) |
Apr 14, 2004 | 42.73 | 44.03 | 42.64 | 43.24 | 105,562 | +0.30(+0.69%) |
Apr 13, 2004 | 44.27 | 44.27 | 42.95 | 42.95 | 82,392 | -1.28(-2.89%) |
Apr 12, 2004 | 43.98 | 44.23 | 43.80 | 44.23 | 92,055 | +0.34(+0.77%) |
Apr 08, 2004 | 44.49 | 44.75 | 43.79 | 43.89 | 60,989 | -0.45(-1.02%) |
Apr 07, 2004 | 44.71 | 44.72 | 43.96 | 44.34 | 99,743 | -0.41(-0.92%) |
Apr 06, 2004 | 44.56 | 45.02 | 44.47 | 44.75 | 114,393 | +0.07(+0.15%) |
Apr 05, 2004 | 44.32 | 44.69 | 44.27 | 44.69 | 92,782 | +0.43(+0.98%) |
Apr 02, 2004 | 43.56 | 44.61 | 43.56 | 44.25 | 153,148 | +0.89(+2.04%) |
Apr 01, 2004 | 43.31 | 43.49 | 43.06 | 43.37 | 173,928 | -0.08(-0.18%) |
Mar 31, 2004 | 42.69 | 43.47 | 42.64 | 43.45 | 218,916 | +0.72(+1.69%) |
Mar 30, 2004 | 43.00 | 43.05 | 42.30 | 42.72 | 140,472 | -0.30(-0.69%) |
Mar 29, 2004 | 42.78 | 43.26 | 42.64 | 43.02 | 97,977 | +0.31(+0.72%) |
Mar 26, 2004 | 43.24 | 43.26 | 42.59 | 42.71 | 45,196 | -0.77(-1.77%) |
Mar 25, 2004 | 42.49 | 43.67 | 42.44 | 43.48 | 97,665 | +1.15(+2.71%) |
Mar 24, 2004 | 42.49 | 43.21 | 42.20 | 42.34 | 253,619 | -0.06(-0.14%) |
Mar 23, 2004 | 42.95 | 43.24 | 42.39 | 42.40 | 133,822 | -0.56(-1.30%) |
Mar 22, 2004 | 43.23 | 43.23 | 42.78 | 42.95 | 157,096 | -0.27(-0.62%) |
Mar 19, 2004 | 43.02 | 43.73 | 42.59 | 43.22 | 129,874 | +0.20(+0.47%) |
Mar 18, 2004 | 43.36 | 43.36 | 42.80 | 43.02 | 104,107 | -0.40(-0.93%) |
Mar 17, 2004 | 43.36 | 43.74 | 42.96 | 43.43 | 165,927 | +0.16(+0.38%) |
Mar 16, 2004 | 43.31 | 43.50 | 43.03 | 43.26 | 94,029 | +0.04(+0.09%) |
Mar 15, 2004 | 43.70 | 43.70 | 43.21 | 43.22 | 114,289 | -0.66(-1.51%) |
Mar 12, 2004 | 42.75 | 43.89 | 42.75 | 43.89 | 91,431 | +1.14(+2.66%) |
Mar 11, 2004 | 44.06 | 44.07 | 42.75 | 42.75 | 89,042 | -1.31(-2.97%) |
Mar 10, 2004 | 44.80 | 44.83 | 44.06 | 44.06 | 102,964 | -0.69(-1.55%) |
Mar 09, 2004 | 44.56 | 44.75 | 44.18 | 44.75 | 161,979 | +0.19(+0.43%) |
Mar 08, 2004 | 44.32 | 44.79 | 44.32 | 44.56 | 121,874 | +0.29(+0.65%) |
Mar 05, 2004 | 44.04 | 44.72 | 43.94 | 44.27 | 169,252 | +0.23(+0.52%) |
Mar 04, 2004 | 43.74 | 44.04 | 43.17 | 44.04 | 92,262 | +0.25(+0.57%) |
Mar 03, 2004 | 42.54 | 44.01 | 42.54 | 43.79 | 104,419 | +1.22(+2.87%) |
Mar 02, 2004 | 42.95 | 43.15 | 42.25 | 42.57 | 87,379 | -0.39(-0.90%) |
Mar 01, 2004 | 43.07 | 43.11 | 42.78 | 42.95 | 105,769 | -0.05(-0.11%) |
Feb 27, 2004 | 42.90 | 43.11 | 42.51 | 43.00 | 87,067 | -0.13(-0.31%) |
Feb 26, 2004 | 42.91 | 43.29 | 42.73 | 43.14 | 58,703 | +0.23(+0.54%) |
Feb 25, 2004 | 43.11 | 43.16 | 42.72 | 42.91 | 99,847 | -0.17(-0.40%) |
Feb 24, 2004 | 42.56 | 43.14 | 42.19 | 43.08 | 111,172 | +0.52(+1.22%) |
Feb 23, 2004 | 43.41 | 43.41 | 41.94 | 42.56 | 169,979 | -0.80(-1.84%) |
Feb 20, 2004 | 42.93 | 43.55 | 42.35 | 43.36 | 90,600 | +0.54(+1.26%) |
Feb 19, 2004 | 43.74 | 43.86 | 42.69 | 42.82 | 70,444 | -0.80(-1.83%) |
Feb 18, 2004 | 44.19 | 44.23 | 43.40 | 43.62 | 75,535 | -0.57(-1.28%) |
Feb 17, 2004 | 42.73 | 44.19 | 42.70 | 44.19 | 137,251 | +1.63(+3.82%) |
Feb 13, 2004 | 43.98 | 44.05 | 42.55 | 42.56 | 155,122 | -1.40(-3.17%) |
Feb 12, 2004 | 43.80 | 44.25 | 43.72 | 43.96 | 128,835 | +0.14(+0.33%) |
Feb 11, 2004 | 43.26 | 44.18 | 43.21 | 43.81 | 265,463 | +0.70(+1.63%) |
Feb 10, 2004 | 43.40 | 43.41 | 42.87 | 43.11 | 175,798 | -0.19(-0.44%) |
Feb 09, 2004 | 43.31 | 43.41 | 43.14 | 43.30 | 195,747 | -0.03(-0.07%) |
Feb 06, 2004 | 42.44 | 43.64 | 42.43 | 43.33 | 153,044 | +0.92(+2.18%) |
Feb 05, 2004 | 41.58 | 42.43 | 41.58 | 42.41 | 109,822 | +0.90(+2.18%) |
Feb 04, 2004 | 42.26 | 42.26 | 41.50 | 41.50 | 132,576 | -0.75(-1.78%) |
Feb 03, 2004 | 42.33 | 42.54 | 42.20 | 42.25 | 172,785 | -0.08(-0.18%) |
Feb 02, 2004 | 41.21 | 42.35 | 41.17 | 42.33 | 176,110 | +1.12(+2.71%) |
Jan 30, 2004 | 41.10 | 41.39 | 41.00 | 41.21 | 143,797 | +0.09(+0.21%) |
Jan 29, 2004 | 40.68 | 41.17 | 40.37 | 41.13 | 226,605 | +0.49(+1.21%) |
Jan 28, 2004 | 40.33 | 40.75 | 40.33 | 40.64 | 157,927 | +0.17(+0.43%) |
Jan 27, 2004 | 40.76 | 40.82 | 40.42 | 40.46 | 209,150 | -0.70(-1.71%) |
Jan 26, 2004 | 38.79 | 41.17 | 38.79 | 41.16 | 223,072 | +2.44(+6.31%) |
Jan 23, 2004 | 38.59 | 39.17 | 38.49 | 38.72 | 124,056 | +0.27(+0.70%) |
Jan 22, 2004 | 39.94 | 40.13 | 38.33 | 38.45 | 322,297 | -0.98(-2.49%) |
Jan 21, 2004 | 39.94 | 39.95 | 39.17 | 39.43 | 148,264 | -0.41(-1.04%) |
Jan 20, 2004 | 38.64 | 39.89 | 38.35 | 39.85 | 151,278 | +1.51(+3.94%) |
Jan 16, 2004 | 39.32 | 39.32 | 38.34 | 38.34 | 81,665 | -0.90(-2.31%) |
Jan 15, 2004 | 38.79 | 39.32 | 38.34 | 39.24 | 52,781 | +0.45(+1.17%) |
Jan 14, 2004 | 38.64 | 38.79 | 38.57 | 38.79 | 65,872 | +0.24(+0.62%) |
Jan 13, 2004 | 38.88 | 39.08 | 38.28 | 38.55 | 64,002 | -0.19(-0.50%) |
Jan 12, 2004 | 38.21 | 38.82 | 38.21 | 38.74 | 44,572 | +0.60(+1.56%) |
Jan 09, 2004 | 39.08 | 39.17 | 38.14 | 38.14 | 78,652 | -0.95(-2.44%) |
Jan 08, 2004 | 38.42 | 39.22 | 38.42 | 39.10 | 117,510 | +0.80(+2.09%) |
Jan 07, 2004 | 38.19 | 38.50 | 38.09 | 38.30 | 101,925 | +0.03(+0.08%) |
Jan 06, 2004 | 38.57 | 38.69 | 38.24 | 38.27 | 134,238 | -0.30(-0.77%) |
Jan 05, 2004 | 38.81 | 38.99 | 38.50 | 38.57 | 75,535 | -0.38(-0.99%) |
Jan 02, 2004 | 38.93 | 39.12 | 38.88 | 38.95 | 101,198 | +0.10(+0.25%) |
Dec 31, 2003 | 39.85 | 39.92 | 38.85 | 38.85 | 151,901 | -0.95(-2.39%) |
Dec 30, 2003 | 39.85 | 39.85 | 39.64 | 39.81 | 51,014 | -0.04(-0.10%) |
Dec 29, 2003 | 39.30 | 39.85 | 39.18 | 39.85 | 89,977 | +0.55(+1.40%) |
Dec 26, 2003 | 38.98 | 39.30 | 38.87 | 39.30 | 26,078 | +0.38(+0.96%) |
Dec 24, 2003 | 39.32 | 39.32 | 38.92 | 38.92 | 35,533 | -0.40(-1.03%) |
Dec 23, 2003 | 38.90 | 39.33 | 38.90 | 39.33 | 149,200 | +0.38(+0.99%) |
Dec 22, 2003 | 38.45 | 39.00 | 38.40 | 38.94 | 233,254 | +0.54(+1.40%) |
Dec 19, 2003 | 38.23 | 38.40 | 37.97 | 38.40 | 144,108 | +0.18(+0.48%) |
Dec 18, 2003 | 37.78 | 38.42 | 37.78 | 38.22 | 68,781 | +0.44(+1.17%) |
Dec 17, 2003 | 38.02 | 38.02 | 37.71 | 37.78 | 127,173 | -0.24(-0.63%) |
Dec 16, 2003 | 38.16 | 38.16 | 37.34 | 38.02 | 151,901 | -0.29(-0.75%) |
Dec 15, 2003 | 38.83 | 38.93 | 38.27 | 38.31 | 102,445 | -0.20(-0.52%) |
Dec 12, 2003 | 38.34 | 38.59 | 38.34 | 38.51 | 125,926 | +0.30(+0.78%) |
Dec 11, 2003 | 38.02 | 38.47 | 38.02 | 38.21 | 184,941 | +0.10(+0.25%) |
Dec 10, 2003 | 38.58 | 38.66 | 38.11 | 38.11 | 145,355 | -0.45(-1.17%) |
Dec 09, 2003 | 39.73 | 39.73 | 38.57 | 38.57 | 113,562 | -1.16(-2.93%) |
Dec 08, 2003 | 39.80 | 39.94 | 39.49 | 39.73 | 222,449 | -0.14(-0.36%) |
Dec 05, 2003 | 39.65 | 39.93 | 39.62 | 39.88 | 129,251 | +0.35(+0.88%) |
Dec 04, 2003 | 39.94 | 40.09 | 39.20 | 39.53 | 116,887 | -0.45(-1.13%) |
Dec 03, 2003 | 38.96 | 41.41 | 38.96 | 39.98 | 356,895 | +1.16(+3.00%) |
Dec 02, 2003 | 38.77 | 39.21 | 38.60 | 38.82 | 121,666 | +0.10(+0.25%) |
Dec 01, 2003 | 37.58 | 38.82 | 37.58 | 38.72 | 233,462 | +1.18(+3.15%) |
Nov 28, 2003 | 37.25 | 37.66 | 37.25 | 37.54 | 74,911 | +0.09(+0.23%) |
Nov 26, 2003 | 37.63 | 37.63 | 37.48 | 37.45 | 160,005 | +0.13(+0.34%) |
Nov 25, 2003 | 37.45 | 37.46 | 37.31 | 37.32 | 433,781 | -0.12(-0.31%) |
Nov 24, 2003 | 38.11 | 38.11 | 37.42 | 37.44 | 476,172 | -0.64(-1.67%) |
Nov 21, 2003 | 38.50 | 38.50 | 38.05 | 38.08 | 308,374 | -0.28(-0.73%) |
Nov 20, 2003 | 38.35 | 38.40 | 38.16 | 38.35 | 320,426 | -0.26(-0.67%) |
Nov 19, 2003 | 39.27 | 39.27 | 38.61 | 38.61 | 268,892 | -0.58(-1.47%) |
Nov 18, 2003 | 39.77 | 40.14 | 39.08 | 39.19 | 243,644 | -0.53(-1.33%) |
Nov 17, 2003 | 39.48 | 39.75 | 39.34 | 39.72 | 182,551 | -0.25(-0.63%) |
Nov 14, 2003 | 40.42 | 40.42 | 39.95 | 39.97 | 47,066 | -0.27(-0.67%) |
Nov 13, 2003 | 39.80 | 40.42 | 39.70 | 40.24 | 62,651 | +0.30(+0.75%) |
Nov 12, 2003 | 39.65 | 40.13 | 39.65 | 39.94 | 163,122 | +0.31(+0.78%) |
Nov 11, 2003 | 39.81 | 39.94 | 39.50 | 39.63 | 47,170 | -0.36(-0.89%) |
Nov 10, 2003 | 39.65 | 40.26 | 39.65 | 39.99 | 70,444 | +0.25(+0.63%) |
Nov 07, 2003 | 40.30 | 40.30 | 40.13 | 39.74 | 52,261 | -0.46(-1.15%) |
Nov 06, 2003 | 40.08 | 40.20 | 39.67 | 40.20 | 34,598 | +0.13(+0.31%) |
Nov 05, 2003 | 40.00 | 40.08 | 39.49 | 40.08 | 79,275 | +0.51(+1.29%) |
Nov 04, 2003 | 40.00 | 40.18 | 39.49 | 39.57 | 76,574 | -0.43(-1.08%) |
Nov 03, 2003 | 39.48 | 40.06 | 39.62 | 40.00 | 249,878 | +0.52(+1.32%) |
Oct 31, 2003 | 39.75 | 39.83 | 39.48 | 39.48 | 63,378 | -0.42(-1.06%) |
Oct 30, 2003 | 40.04 | 40.44 | 39.70 | 39.90 | 101,717 | -0.04(-0.10%) |
Oct 29, 2003 | 39.17 | 40.16 | 39.12 | 39.94 | 110,341 | +0.67(+1.72%) |
Oct 28, 2003 | 39.17 | 39.59 | 38.79 | 39.27 | 149,407 | -0.19(-0.49%) |
Oct 27, 2003 | 39.70 | 39.70 | 39.24 | 39.46 | 423,910 | -0.25(-0.63%) |
Oct 24, 2003 | 40.04 | 40.09 | 39.56 | 39.71 | 116,679 | -0.47(-1.17%) |
Oct 23, 2003 | 40.20 | 40.47 | 39.88 | 40.18 | 134,134 | -0.02(-0.05%) |
Oct 22, 2003 | 42.01 | 42.02 | 40.20 | 40.20 | 279,178 | -1.90(-4.50%) |
Oct 21, 2003 | 41.74 | 42.31 | 41.67 | 42.10 | 189,513 | +0.36(+0.85%) |
Oct 20, 2003 | 40.42 | 41.74 | 40.42 | 41.74 | 178,915 | +1.32(+3.26%) |
Oct 17, 2003 | 41.00 | 41.00 | 40.23 | 40.42 | 125,718 | -0.72(-1.75%) |
Oct 16, 2003 | 39.17 | 41.39 | 40.76 | 41.15 | 229,202 | +1.97(+5.04%) |
Oct 15, 2003 | 39.46 | 39.51 | 38.85 | 39.17 | 82,912 | -0.24(-0.61%) |
Oct 14, 2003 | 38.98 | 39.41 | 38.92 | 39.41 | 92,470 | +0.44(+1.14%) |
Oct 13, 2003 | 38.50 | 39.09 | 38.51 | 38.97 | 82,392 | +0.47(+1.23%) |
Oct 10, 2003 | 38.48 | 38.50 | 38.04 | 38.50 | 91,431 | +0.03(+0.07%) |
Oct 09, 2003 | 38.01 | 38.50 | 37.81 | 38.47 | 86,028 | +0.60(+1.58%) |
Oct 08, 2003 | 37.87 | 37.87 | 37.63 | 37.87 | 85,301 | -0.09(-0.23%) |
Oct 07, 2003 | 37.83 | 37.96 | 37.58 | 37.96 | 120,004 | +0.13(+0.33%) |
Oct 06, 2003 | 37.78 | 37.84 | 37.40 | 37.83 | 67,846 | +0.11(+0.28%) |
Oct 03, 2003 | 37.87 | 37.93 | 37.70 | 37.73 | 115,224 | +0.05(+0.13%) |
Oct 02, 2003 | 37.25 | 37.86 | 37.14 | 37.68 | 106,601 | +0.03(+0.08%) |
Oct 01, 2003 | 36.19 | 37.65 | 36.19 | 37.65 | 96,834 | +1.48(+4.10%) |
Sep 30, 2003 | 36.62 | 36.62 | 35.86 | 36.17 | 127,900 | -0.54(-1.47%) |
Sep 29, 2003 | 35.37 | 36.77 | 35.37 | 36.71 | 90,704 | +1.37(+3.87%) |
Sep 26, 2003 | 36.33 | 36.33 | 35.33 | 35.34 | 100,990 | -0.95(-2.63%) |
Sep 25, 2003 | 37.12 | 37.15 | 36.28 | 36.29 | 118,341 | -0.83(-2.23%) |
Sep 24, 2003 | 38.40 | 38.40 | 37.12 | 37.12 | 119,692 | -1.38(-3.57%) |
Sep 23, 2003 | 37.82 | 38.50 | 37.82 | 38.50 | 132,160 | +0.68(+1.81%) |
Sep 22, 2003 | 37.54 | 37.94 | 37.34 | 37.82 | 106,289 | +0.04(+0.10%) |
Sep 19, 2003 | 38.31 | 38.32 | 37.60 | 37.78 | 91,431 | -0.71(-1.85%) |
Sep 18, 2003 | 38.08 | 38.49 | 38.08 | 38.49 | 82,288 | +0.38(+1.01%) |
Sep 17, 2003 | 38.11 | 38.27 | 37.85 | 38.10 | 104,523 | -0.12(-0.30%) |
Sep 16, 2003 | 38.19 | 38.42 | 38.01 | 38.22 | 138,498 | +0.10(+0.25%) |
Sep 15, 2003 | 37.58 | 38.32 | 37.58 | 38.12 | 126,134 | +0.64(+1.72%) |
Sep 12, 2003 | 37.05 | 37.48 | 36.96 | 37.48 | 129,874 | +0.33(+0.88%) |
Sep 11, 2003 | 36.77 | 37.22 | 36.71 | 37.15 | 64,313 | +0.47(+1.29%) |
Sep 10, 2003 | 36.53 | 37.01 | 36.39 | 36.68 | 79,898 | -0.09(-0.24%) |
Sep 09, 2003 | 37.25 | 37.28 | 36.19 | 36.77 | 223,488 | -0.53(-1.42%) |
Sep 08, 2003 | 36.97 | 37.58 | 36.82 | 37.30 | 127,069 | +0.38(+1.02%) |
Sep 05, 2003 | 37.20 | 37.54 | 36.92 | 36.92 | 115,432 | -0.68(-1.82%) |
Sep 04, 2003 | 37.25 | 37.61 | 37.25 | 37.60 | 117,926 | +0.31(+0.83%) |
Sep 03, 2003 | 37.10 | 37.47 | 36.48 | 37.30 | 218,605 | +0.11(+0.28%) |
Sep 02, 2003 | 36.77 | 37.25 | 36.65 | 37.19 | 98,081 | +0.64(+1.76%) |
Aug 29, 2003 | 36.86 | 36.86 | 36.45 | 36.54 | 55,690 | -0.17(-0.47%) |
Aug 28, 2003 | 36.38 | 36.72 | 35.77 | 36.72 | 105,146 | +0.43(+1.19%) |
Aug 27, 2003 | 36.91 | 36.92 | 35.86 | 36.28 | 123,017 | -0.77(-2.08%) |
Aug 26, 2003 | 36.38 | 37.15 | 36.00 | 37.05 | 107,951 | +0.57(+1.56%) |
Aug 25, 2003 | 36.27 | 36.57 | 36.04 | 36.49 | 75,639 | +0.22(+0.61%) |
Aug 22, 2003 | 37.68 | 37.73 | 36.09 | 36.27 | 124,056 | -0.95(-2.56%) |
Aug 21, 2003 | 36.14 | 37.22 | 36.14 | 37.22 | 67,327 | +0.93(+2.57%) |
Aug 20, 2003 | 36.57 | 36.62 | 36.19 | 36.28 | 61,612 | -0.38(-1.02%) |
Aug 19, 2003 | 36.38 | 36.68 | 36.00 | 36.66 | 120,315 | +0.47(+1.30%) |
Aug 18, 2003 | 34.79 | 36.19 | 34.79 | 36.19 | 82,496 | +1.47(+4.24%) |
Aug 15, 2003 | 35.48 | 35.60 | 34.72 | 34.72 | 48,417 | -0.76(-2.14%) |
Aug 14, 2003 | 34.84 | 35.48 | 34.74 | 35.48 | 73,249 | +0.64(+1.82%) |
Aug 13, 2003 | 34.65 | 34.85 | 34.42 | 34.84 | 123,432 | +0.21(+0.61%) |
Aug 12, 2003 | 33.98 | 34.65 | 33.88 | 34.63 | 75,950 | +0.65(+1.93%) |
Aug 11, 2003 | 33.64 | 33.98 | 33.59 | 33.98 | 84,782 | +0.27(+0.80%) |
Aug 08, 2003 | 33.48 | 33.74 | 33.37 | 33.71 | 77,820 | +0.23(+0.69%) |
Aug 07, 2003 | 32.63 | 33.47 | 32.48 | 33.47 | 75,742 | +0.75(+2.29%) |
Aug 06, 2003 | 32.63 | 33.06 | 32.53 | 32.72 | 56,521 | -0.01(-0.03%) |
Aug 05, 2003 | 32.87 | 32.87 | 32.67 | 32.73 | 70,755 | -0.04(-0.12%) |
Aug 04, 2003 | 33.00 | 33.11 | 32.53 | 32.77 | 65,249 | -0.23(-0.70%) |
Aug 01, 2003 | 33.69 | 33.69 | 32.92 | 33.00 | 68,054 | -0.78(-2.31%) |
Jul 31, 2003 | 33.54 | 34.22 | 33.47 | 33.78 | 66,080 | +0.13(+0.40%) |
Jul 30, 2003 | 33.54 | 33.69 | 33.35 | 33.65 | 107,328 | +0.16(+0.49%) |
Jul 29, 2003 | 32.68 | 33.49 | 32.68 | 33.48 | 96,834 | +0.73(+2.23%) |
Jul 28, 2003 | 32.77 | 33.16 | 32.69 | 32.75 | 211,747 | -0.22(-0.67%) |
Jul 25, 2003 | 32.86 | 33.07 | 32.72 | 32.97 | 65,249 | +0.12(+0.35%) |
Jul 24, 2003 | 32.58 | 33.11 | 32.58 | 32.86 | 89,457 | +0.30(+0.92%) |
Jul 23, 2003 | 32.34 | 32.58 | 32.05 | 32.56 | 35,014 | +0.32(+0.99%) |
Jul 22, 2003 | 31.82 | 32.24 | 31.52 | 32.24 | 95,276 | +0.49(+1.55%) |
Jul 21, 2003 | 32.28 | 32.28 | 31.63 | 31.75 | 88,314 | -0.53(-1.64%) |
Jul 18, 2003 | 32.34 | 32.48 | 32.01 | 32.28 | 80,314 | -0.01(-0.03%) |
Jul 17, 2003 | 32.53 | 32.62 | 32.05 | 32.29 | 139,225 | -0.36(-1.09%) |
Jul 16, 2003 | 32.87 | 33.01 | 32.32 | 32.65 | 98,289 | -0.13(-0.41%) |
Jul 15, 2003 | 32.87 | 32.95 | 32.65 | 32.78 | 79,379 | +0.03(+0.09%) |
Jul 14, 2003 | 33.07 | 33.31 | 32.64 | 32.75 | 128,939 | -0.28(-0.84%) |
Jul 11, 2003 | 32.48 | 33.03 | 32.48 | 33.03 | 64,313 | +0.65(+2.02%) |
Jul 10, 2003 | 32.70 | 32.81 | 32.29 | 32.38 | 115,848 | -0.44(-1.35%) |
Jul 09, 2003 | 32.53 | 32.92 | 32.50 | 32.82 | 78,859 | +0.36(+1.10%) |
Jul 08, 2003 | 32.68 | 32.68 | 32.35 | 32.46 | 68,469 | -0.31(-0.94%) |
Jul 07, 2003 | 32.48 | 32.82 | 32.37 | 32.77 | 87,275 | +0.43(+1.34%) |
Jul 03, 2003 | 32.24 | 32.69 | 32.24 | 32.34 | 54,651 | +0.01(+0.03%) |
Jul 02, 2003 | 32.44 | 32.92 | 32.14 | 32.33 | 137,978 | +0.11(+0.33%) |