Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 42.18 | 42.46 | 41.96 | 42.44 | 1,176,004 | +0.23(+0.54%) |
Jun 29, 2004 | 41.99 | 42.31 | 41.79 | 42.21 | 1,017,193 | +0.19(+0.45%) |
Jun 28, 2004 | 42.31 | 42.44 | 41.89 | 42.02 | 1,305,106 | -0.11(-0.26%) |
Jun 25, 2004 | 42.27 | 42.38 | 41.92 | 42.13 | 986,256 | -0.17(-0.40%) |
Jun 24, 2004 | 42.44 | 42.59 | 42.20 | 42.30 | 924,845 | -0.16(-0.38%) |
Jun 23, 2004 | 42.38 | 42.52 | 41.93 | 42.46 | 910,449 | +0.02(+0.05%) |
Jun 22, 2004 | 42.12 | 42.52 | 41.59 | 42.44 | 1,377,697 | +0.23(+0.54%) |
Jun 21, 2004 | 42.03 | 42.48 | 41.84 | 42.21 | 1,362,689 | +0.23(+0.56%) |
Jun 18, 2004 | 41.86 | 42.29 | 41.67 | 41.98 | 1,046,443 | +0.12(+0.28%) |
Jun 17, 2004 | 41.82 | 41.87 | 41.53 | 41.86 | 763,736 | +0.04(+0.09%) |
Jun 16, 2004 | 42.41 | 42.41 | 41.76 | 41.82 | 1,331,294 | -0.45(-1.07%) |
Jun 15, 2004 | 42.18 | 42.36 | 42.06 | 42.27 | 1,421,190 | +0.35(+0.83%) |
Jun 14, 2004 | 42.70 | 42.70 | 41.91 | 41.93 | 1,047,362 | -0.45(-1.06%) |
Jun 09, 2004 | 42.91 | 42.95 | 42.25 | 42.38 | 843,065 | -0.52(-1.22%) |
Jun 08, 2004 | 42.89 | 42.97 | 42.65 | 42.90 | 1,306,177 | +0.01(+0.03%) |
Jun 07, 2004 | 42.76 | 42.89 | 42.47 | 42.89 | 1,711,095 | +0.22(+0.52%) |
Jun 04, 2004 | 42.52 | 42.77 | 42.44 | 42.67 | 1,490,259 | +0.23(+0.54%) |
Jun 03, 2004 | 42.28 | 42.53 | 42.08 | 42.44 | 1,852,755 | +0.16(+0.37%) |
Jun 02, 2004 | 42.54 | 42.61 | 41.98 | 42.28 | 1,743,409 | -0.14(-0.34%) |
Jun 01, 2004 | 42.50 | 42.50 | 42.26 | 42.42 | 1,414,146 | -0.02(-0.05%) |
May 27, 2004 | 42.38 | 42.50 | 42.03 | 42.44 | 1,979,713 | +0.29(+0.70%) |
May 26, 2004 | 41.81 | 42.71 | 41.73 | 42.15 | 3,837,980 | +0.32(+0.76%) |
May 25, 2004 | 40.95 | 41.93 | 40.85 | 41.83 | 2,568,541 | +0.79(+1.93%) |
May 24, 2004 | 40.92 | 41.14 | 40.76 | 41.04 | 1,707,473 | +0.49(+1.21%) |
May 21, 2004 | 40.06 | 40.55 | 39.91 | 40.55 | 1,899,473 | +0.49(+1.23%) |
May 20, 2004 | 40.17 | 40.35 | 40.05 | 40.05 | 1,451,576 | -0.12(-0.29%) |
May 19, 2004 | 40.24 | 40.46 | 40.09 | 40.17 | 2,381,171 | +0.11(+0.27%) |
May 18, 2004 | 40.38 | 40.65 | 40.06 | 40.06 | 2,639,229 | -0.23(-0.58%) |
May 17, 2004 | 40.46 | 40.77 | 40.10 | 40.29 | 1,911,203 | -0.46(-1.13%) |
May 14, 2004 | 40.88 | 40.99 | 40.49 | 40.75 | 1,899,936 | -0.10(-0.25%) |
May 13, 2004 | 40.95 | 41.50 | 40.54 | 40.86 | 3,461,403 | -0.09(-0.22%) |
May 12, 2004 | 40.69 | 40.98 | 40.33 | 40.95 | 4,383,745 | +0.05(+0.13%) |
May 11, 2004 | 40.40 | 40.95 | 40.27 | 40.90 | 7,440,775 | +0.86(+2.14%) |
May 10, 2004 | 41.46 | 41.47 | 39.70 | 40.04 | 14,716,253 | -3.29(-7.60%) |
May 07, 2004 | 44.51 | 44.51 | 43.24 | 43.33 | 3,326,046 | -1.48(-3.30%) |
May 06, 2004 | 45.09 | 45.12 | 44.53 | 44.81 | 1,038,097 | -0.35(-0.77%) |
May 05, 2004 | 45.35 | 45.52 | 45.01 | 45.16 | 1,466,084 | +0.36(+0.80%) |
May 04, 2004 | 44.45 | 45.09 | 44.36 | 44.80 | 1,319,769 | +0.31(+0.70%) |
May 03, 2004 | 44.11 | 44.49 | 43.99 | 44.49 | 1,123,755 | +0.40(+0.91%) |
Apr 30, 2004 | 44.13 | 44.23 | 43.94 | 44.09 | 1,230,713 | +0.03(+0.07%) |
Apr 29, 2004 | 44.22 | 44.86 | 43.92 | 44.06 | 1,440,772 | -0.16(-0.37%) |
Apr 28, 2004 | 44.78 | 44.78 | 44.15 | 44.22 | 952,900 | -0.57(-1.27%) |
Apr 27, 2004 | 45.17 | 45.68 | 44.67 | 44.79 | 1,650,366 | -0.38(-0.85%) |
Apr 26, 2004 | 45.16 | 45.49 | 45.05 | 45.17 | 813,838 | -0.03(-0.06%) |
Apr 23, 2004 | 45.03 | 45.29 | 44.82 | 45.20 | 1,123,601 | +0.17(+0.37%) |
Apr 22, 2004 | 44.34 | 45.22 | 44.30 | 45.03 | 1,474,727 | +0.67(+1.52%) |
Apr 21, 2004 | 44.07 | 44.57 | 43.99 | 44.36 | 1,131,318 | +0.26(+0.59%) |
Apr 20, 2004 | 44.58 | 44.97 | 44.10 | 44.10 | 1,346,315 | -0.36(-0.82%) |
Apr 19, 2004 | 44.89 | 44.89 | 44.38 | 44.46 | 1,499,422 | -0.45(-1.00%) |
Apr 16, 2004 | 45.04 | 45.26 | 44.74 | 44.91 | 1,794,830 | +0.32(+0.71%) |
Apr 15, 2004 | 44.71 | 44.93 | 44.12 | 44.59 | 3,020,914 | -0.08(-0.19%) |
Apr 14, 2004 | 44.99 | 45.01 | 44.32 | 44.67 | 2,987,731 | -0.32(-0.72%) |
Apr 13, 2004 | 45.42 | 45.42 | 44.82 | 45.00 | 2,500,014 | -0.31(-0.69%) |
Apr 12, 2004 | 45.19 | 45.39 | 45.14 | 45.31 | 1,242,907 | -0.14(-0.31%) |
Apr 08, 2004 | 45.51 | 46.07 | 45.21 | 45.45 | 2,531,036 | +0.19(+0.43%) |
Apr 07, 2004 | 45.01 | 45.27 | 44.84 | 45.26 | 1,139,807 | +0.23(+0.50%) |
Apr 06, 2004 | 44.97 | 45.15 | 44.95 | 45.03 | 1,076,527 | -0.04(-0.09%) |
Apr 05, 2004 | 45.09 | 45.10 | 44.71 | 45.07 | 2,225,132 | -0.30(-0.66%) |
Apr 02, 2004 | 45.19 | 45.48 | 45.19 | 45.37 | 924,501 | +0.20(+0.44%) |
Apr 01, 2004 | 45.32 | 45.39 | 45.00 | 45.17 | 976,360 | -0.06(-0.13%) |
Mar 31, 2004 | 45.27 | 45.35 | 45.13 | 45.22 | 932,836 | -0.05(-0.11%) |
Mar 30, 2004 | 44.80 | 45.34 | 44.79 | 45.28 | 910,302 | -13.41(-22.86%) |
Mar 29, 2004 | 58.08 | 58.78 | 58.06 | 58.69 | 702,715 | +13.74(+30.56%) |
Mar 26, 2004 | 44.58 | 45.07 | 44.53 | 44.95 | 1,151,691 | +0.52(+1.17%) |
Mar 25, 2004 | 44.46 | 44.58 | 44.29 | 44.43 | 1,507,601 | -0.03(-0.06%) |
Mar 24, 2004 | 44.69 | 44.87 | 44.46 | 44.46 | 1,273,466 | +0.03(+0.07%) |
Mar 23, 2004 | 44.70 | 44.70 | 44.08 | 44.43 | 1,591,408 | -13.16(-22.86%) |
Mar 22, 2004 | 57.94 | 57.94 | 57.15 | 57.59 | 1,227,668 | +11.98(+26.28%) |
Mar 19, 2004 | 45.78 | 45.89 | 45.43 | 45.61 | 1,354,803 | -0.17(-0.37%) |
Mar 18, 2004 | 45.83 | 45.97 | 45.67 | 45.78 | 1,225,620 | +0.08(+0.17%) |
Mar 17, 2004 | 45.45 | 45.81 | 45.32 | 45.70 | 1,264,515 | +0.63(+1.41%) |
Mar 16, 2004 | 45.55 | 45.57 | 44.97 | 45.06 | 1,271,151 | -13.35(-22.86%) |
Mar 15, 2004 | 59.04 | 59.07 | 58.29 | 58.41 | 980,610 | +13.54(+30.17%) |
Mar 12, 2004 | 45.42 | 46.07 | 44.80 | 44.87 | 2,355,088 | -0.74(-1.62%) |
Mar 11, 2004 | 46.75 | 46.75 | 45.60 | 45.61 | 2,407,409 | -1.09(-2.33%) |
Mar 10, 2004 | 47.07 | 47.17 | 46.55 | 46.70 | 1,256,488 | -0.33(-0.70%) |
Mar 09, 2004 | 47.48 | 47.48 | 47.03 | 47.03 | 963,241 | -13.93(-22.86%) |
Mar 08, 2004 | 61.55 | 61.55 | 60.97 | 60.97 | 743,078 | +13.48(+28.39%) |
Mar 05, 2004 | 47.62 | 47.95 | 47.45 | 47.49 | 1,289,363 | -0.25(-0.53%) |
Mar 04, 2004 | 46.80 | 47.84 | 46.79 | 47.74 | 1,177,929 | +0.94(+2.01%) |
Mar 03, 2004 | 47.30 | 47.33 | 46.66 | 46.80 | 1,365,453 | -0.50(-1.05%) |
Mar 02, 2004 | 47.13 | 47.75 | 47.05 | 47.30 | 1,120,051 | -14.01(-22.86%) |
Mar 01, 2004 | 61.09 | 61.90 | 60.99 | 61.31 | 867,380 | +14.34(+30.52%) |
Feb 27, 2004 | 47.40 | 47.49 | 46.84 | 46.97 | 1,291,678 | -0.38(-0.79%) |
Feb 26, 2004 | 47.54 | 47.54 | 47.01 | 47.35 | 721,351 | -0.07(-0.15%) |
Feb 25, 2004 | 47.11 | 47.61 | 47.01 | 47.42 | 1,153,044 | +0.22(+0.46%) |
Feb 24, 2004 | 47.01 | 47.49 | 46.98 | 47.20 | 889,801 | +0.06(+0.12%) |
Feb 20, 2004 | 47.30 | 47.61 | 47.07 | 47.14 | 753,363 | -0.03(-0.05%) |
Feb 19, 2004 | 47.56 | 47.57 | 47.04 | 47.17 | 630,599 | -0.24(-0.52%) |
Feb 18, 2004 | 47.63 | 47.97 | 47.41 | 47.41 | 889,180 | -0.16(-0.34%) |
Feb 13, 2004 | 47.52 | 47.63 | 47.32 | 47.58 | 646,917 | +0.02(+0.04%) |
Feb 12, 2004 | 47.11 | 47.59 | 46.85 | 47.56 | 1,011,167 | +0.46(+0.97%) |
Feb 11, 2004 | 46.98 | 47.29 | 46.84 | 47.10 | 879,390 | +0.24(+0.51%) |
Feb 10, 2004 | 46.94 | 47.09 | 46.74 | 46.86 | 592,372 | +0.62(+1.34%) |
Feb 06, 2004 | 46.33 | 46.49 | 45.89 | 46.24 | 1,243,329 | -0.07(-0.15%) |
Feb 05, 2004 | 46.27 | 46.71 | 46.08 | 46.31 | 991,120 | -0.28(-0.59%) |
Feb 04, 2004 | 46.24 | 46.69 | 46.20 | 46.59 | 861,364 | +0.21(+0.46%) |
Feb 03, 2004 | 46.62 | 46.75 | 46.28 | 46.38 | 913,888 | +0.12(+0.26%) |
Jan 30, 2004 | 46.82 | 46.82 | 45.53 | 46.26 | 2,098,168 | -0.17(-0.37%) |
Jan 29, 2004 | 47.27 | 47.59 | 46.36 | 46.43 | 1,859,478 | -0.78(-1.65%) |
Jan 28, 2004 | 48.10 | 48.38 | 46.98 | 47.21 | 2,698,777 | -1.96(-3.99%) |
Jan 27, 2004 | 47.03 | 49.33 | 47.00 | 49.17 | 4,016,076 | +2.56(+5.49%) |
Jan 23, 2004 | 46.83 | 46.94 | 46.46 | 46.61 | 1,327,554 | -0.16(-0.34%) |
Jan 22, 2004 | 46.80 | 46.82 | 46.45 | 46.77 | 1,403,078 | -0.03(-0.05%) |
Jan 21, 2004 | 46.65 | 46.82 | 46.31 | 46.80 | 1,865,539 | +0.06(+0.12%) |
Jan 16, 2004 | 46.37 | 47.09 | 45.52 | 46.74 | 3,793,392 | +1.69(+3.76%) |
Jan 15, 2004 | 45.05 | 45.07 | 44.60 | 45.05 | 2,241,133 | +0.32(+0.72%) |
Jan 14, 2004 | 45.19 | 45.27 | 44.27 | 44.72 | 2,100,965 | -0.82(-1.81%) |
Jan 13, 2004 | 46.11 | 46.11 | 45.18 | 45.55 | 1,820,629 | -0.03(-0.07%) |
Jan 09, 2004 | 45.34 | 45.58 | 45.20 | 45.58 | 886,072 | +0.24(+0.53%) |
Jan 08, 2004 | 45.74 | 45.74 | 45.05 | 45.34 | 1,013,963 | -0.41(-0.90%) |
Jan 07, 2004 | 45.68 | 45.82 | 45.48 | 45.75 | 1,084,670 | +0.05(+0.11%) |
Jan 06, 2004 | 45.72 | 45.95 | 45.23 | 45.70 | 941,238 | -0.31(-0.67%) |
Jan 01, 2004 | 45.95 | 46.13 | 45.73 | 46.01 | 971,229 | -0.02(-0.04%) |
Dec 31, 2003 | 46.07 | 46.11 | 45.82 | 46.03 | 1,123,519 | +0.13(+0.28%) |
Dec 30, 2003 | 45.05 | 46.01 | 44.95 | 45.90 | 1,402,922 | +0.98(+2.19%) |
Dec 25, 2003 | 44.92 | 44.97 | 44.79 | 44.92 | 332,703 | -0.05(-0.10%) |
Dec 24, 2003 | 44.83 | 45.08 | 44.83 | 44.96 | 1,383,343 | +0.06(+0.14%) |
Dec 23, 2003 | 44.78 | 44.98 | 44.75 | 44.90 | 1,014,585 | -0.08(-0.19%) |
Dec 19, 2003 | 44.89 | 45.05 | 44.65 | 44.98 | 1,358,945 | +0.03(+0.06%) |
Dec 18, 2003 | 45.17 | 45.18 | 44.63 | 44.96 | 1,242,086 | -0.22(-0.48%) |
Dec 17, 2003 | 45.35 | 45.64 | 45.07 | 45.17 | 1,390,025 | -0.01(-0.03%) |
Dec 16, 2003 | 45.68 | 45.70 | 45.16 | 45.19 | 1,249,390 | -0.10(-0.23%) |
Dec 12, 2003 | 44.88 | 45.44 | 44.79 | 45.29 | 895,085 | +0.48(+1.06%) |
Dec 11, 2003 | 44.95 | 45.07 | 44.55 | 44.81 | 1,268,659 | -0.25(-0.56%) |
Dec 10, 2003 | 45.82 | 45.82 | 44.98 | 45.07 | 1,527,705 | -0.43(-0.95%) |
Dec 09, 2003 | 45.17 | 45.61 | 45.13 | 45.50 | 1,184,900 | +0.10(+0.23%) |
Dec 05, 2003 | 45.44 | 45.50 | 45.17 | 45.39 | 1,336,412 | -0.06(-0.13%) |
Dec 04, 2003 | 45.54 | 45.61 | 45.30 | 45.45 | 1,628,869 | -0.09(-0.20%) |
Dec 03, 2003 | 45.38 | 45.66 | 45.29 | 45.54 | 1,456,844 | -0.08(-0.17%) |
Dec 02, 2003 | 45.84 | 45.84 | 45.35 | 45.62 | 1,329,420 | -0.14(-0.30%) |
Nov 26, 2003 | 44.78 | 45.87 | 44.72 | 45.75 | 2,274,396 | +0.76(+1.69%) |
Nov 25, 2003 | 44.51 | 45.07 | 44.51 | 44.99 | 1,213,511 | +0.95(+2.16%) |
Nov 21, 2003 | 44.75 | 44.75 | 44.02 | 44.04 | 1,921,133 | -0.71(-1.59%) |
Nov 20, 2003 | 43.96 | 44.92 | 43.95 | 44.75 | 2,442,349 | +0.88(+2.01%) |
Nov 19, 2003 | 44.41 | 44.41 | 43.65 | 43.87 | 1,347,999 | -0.58(-1.29%) |
Nov 18, 2003 | 44.32 | 44.44 | 44.12 | 44.44 | 1,098,416 | -0.30(-0.67%) |
Nov 14, 2003 | 44.63 | 44.87 | 44.42 | 44.74 | 1,225,396 | +0.04(+0.10%) |
Nov 13, 2003 | 44.04 | 44.76 | 43.96 | 44.70 | 1,866,086 | +0.66(+1.50%) |
Nov 12, 2003 | 43.84 | 44.12 | 43.68 | 44.04 | 915,763 | +0.16(+0.36%) |
Nov 11, 2003 | 44.12 | 44.12 | 43.65 | 43.88 | 1,355,660 | +0.09(+0.20%) |
Nov 07, 2003 | 43.64 | 43.85 | 42.91 | 43.79 | 1,153,461 | +0.15(+0.34%) |
Nov 06, 2003 | 43.80 | 43.80 | 43.04 | 43.64 | 1,036,488 | -0.26(-0.58%) |
Nov 05, 2003 | 43.93 | 43.97 | 43.30 | 43.90 | 1,535,342 | -0.03(-0.07%) |
Nov 04, 2003 | 42.89 | 44.12 | 42.89 | 43.93 | 1,708,924 | +0.67(+1.55%) |
Oct 31, 2003 | 42.77 | 43.71 | 42.77 | 43.26 | 1,624,479 | -0.13(-0.31%) |
Oct 30, 2003 | 44.06 | 44.06 | 43.20 | 43.39 | 2,388,084 | -0.66(-1.51%) |
Oct 29, 2003 | 42.98 | 44.06 | 42.91 | 44.06 | 3,477,900 | +1.07(+2.50%) |
Oct 28, 2003 | 42.52 | 43.19 | 41.76 | 42.98 | 5,644,864 | +2.38(+5.86%) |
Oct 24, 2003 | 40.77 | 40.77 | 40.13 | 40.61 | 971,903 | -0.16(-0.39%) |
Oct 23, 2003 | 40.52 | 40.84 | 40.45 | 40.77 | 712,938 | +0.22(+0.54%) |
Oct 22, 2003 | 40.77 | 40.77 | 40.41 | 40.55 | 797,069 | -0.22(-0.53%) |
Oct 21, 2003 | 40.66 | 40.92 | 40.51 | 40.77 | 1,009,903 | +0.11(+0.27%) |
Oct 20, 2003 | 40.35 | 40.67 | 40.29 | 40.66 | 1,019,287 | +0.32(+0.79%) |
Oct 17, 2003 | 40.68 | 40.82 | 40.12 | 40.34 | 982,381 | -0.25(-0.61%) |
Oct 16, 2003 | 40.40 | 40.86 | 40.35 | 40.59 | 960,175 | +0.19(+0.46%) |
Oct 15, 2003 | 40.70 | 40.70 | 40.34 | 40.40 | 1,118,431 | -0.20(-0.50%) |
Oct 14, 2003 | 40.39 | 40.61 | 40.27 | 40.61 | 805,515 | +0.22(+0.54%) |
Oct 13, 2003 | 40.48 | 40.61 | 40.22 | 40.39 | 1,785,707 | +0.04(+0.11%) |
Oct 10, 2003 | 40.36 | 40.58 | 40.25 | 40.34 | 949,228 | -0.02(-0.05%) |
Oct 09, 2003 | 40.96 | 41.07 | 40.22 | 40.36 | 2,332,569 | -0.39(-0.96%) |
Oct 08, 2003 | 40.75 | 40.87 | 40.45 | 40.75 | 1,926,293 | +0.00(+0.00%) |
Oct 07, 2003 | 40.77 | 40.88 | 40.14 | 40.75 | 1,941,775 | -0.01(-0.03%) |
Oct 06, 2003 | 39.95 | 40.85 | 39.94 | 40.77 | 1,669,672 | +0.83(+2.08%) |
Oct 03, 2003 | 39.64 | 40.31 | 39.64 | 39.93 | 1,242,910 | +0.29(+0.74%) |
Oct 02, 2003 | 39.68 | 39.68 | 39.22 | 39.64 | 957,672 | -0.04(-0.10%) |
Oct 01, 2003 | 38.66 | 39.68 | 38.66 | 39.68 | 1,471,070 | +1.07(+2.78%) |
Sep 30, 2003 | 38.71 | 38.89 | 38.13 | 38.60 | 1,463,250 | -0.10(-0.26%) |
Sep 29, 2003 | 38.66 | 38.88 | 38.37 | 38.71 | 909,508 | +0.12(+0.30%) |
Sep 26, 2003 | 38.57 | 38.74 | 38.37 | 38.59 | 1,168,786 | -0.07(-0.18%) |
Sep 25, 2003 | 38.94 | 39.03 | 38.57 | 38.66 | 1,837,625 | -0.22(-0.56%) |
Sep 24, 2003 | 39.55 | 39.58 | 38.86 | 38.88 | 1,361,603 | -0.76(-1.92%) |
Sep 23, 2003 | 39.71 | 39.81 | 39.48 | 39.64 | 993,171 | -0.13(-0.34%) |
Sep 22, 2003 | 39.94 | 39.94 | 39.29 | 39.77 | 1,068,077 | -0.17(-0.42%) |
Sep 19, 2003 | 40.12 | 40.25 | 39.79 | 39.94 | 1,158,152 | -0.10(-0.26%) |
Sep 18, 2003 | 39.40 | 40.11 | 39.33 | 40.04 | 1,887,824 | +0.65(+1.64%) |
Sep 17, 2003 | 39.33 | 39.46 | 39.20 | 39.40 | 1,212,417 | +0.00(+0.00%) |
Sep 16, 2003 | 39.12 | 39.46 | 39.09 | 39.40 | 1,466,535 | +0.43(+1.10%) |
Sep 15, 2003 | 39.03 | 39.17 | 38.76 | 38.97 | 1,685,154 | +0.13(+0.33%) |
Sep 12, 2003 | 38.37 | 38.94 | 38.30 | 38.84 | 1,028,982 | +0.35(+0.90%) |
Sep 11, 2003 | 38.66 | 38.85 | 38.43 | 38.50 | 964,084 | +0.12(+0.30%) |
Sep 10, 2003 | 39.19 | 39.19 | 38.38 | 38.38 | 1,268,401 | -0.81(-2.07%) |
Sep 09, 2003 | 39.32 | 39.33 | 39.12 | 39.19 | 1,335,175 | -0.20(-0.50%) |
Sep 08, 2003 | 39.06 | 39.47 | 39.03 | 39.39 | 1,804,942 | +0.39(+1.00%) |
Sep 05, 2003 | 39.10 | 39.18 | 38.80 | 39.00 | 802,074 | -0.10(-0.25%) |
Sep 04, 2003 | 39.27 | 39.30 | 39.01 | 39.10 | 1,183,799 | -0.17(-0.42%) |
Sep 03, 2003 | 39.69 | 39.69 | 39.08 | 39.26 | 1,441,514 | -0.29(-0.74%) |
Sep 02, 2003 | 39.13 | 39.65 | 38.98 | 39.56 | 1,345,184 | +0.52(+1.33%) |
Aug 28, 2003 | 38.74 | 39.08 | 38.60 | 39.04 | 1,105,452 | +0.35(+0.91%) |
Aug 27, 2003 | 38.73 | 38.78 | 38.60 | 38.69 | 900,125 | +0.02(+0.05%) |
Aug 26, 2003 | 38.53 | 38.72 | 38.19 | 38.67 | 1,232,152 | +0.11(+0.28%) |
Aug 25, 2003 | 38.28 | 38.56 | 37.93 | 38.56 | 1,004,028 | +0.25(+0.65%) |
Aug 22, 2003 | 39.13 | 39.14 | 38.24 | 38.31 | 1,075,080 | -0.65(-1.68%) |
Aug 21, 2003 | 38.97 | 39.28 | 38.80 | 38.97 | 1,315,177 | +0.19(+0.49%) |
Aug 20, 2003 | 38.80 | 38.91 | 38.66 | 38.78 | 751,328 | -0.02(-0.05%) |
Aug 19, 2003 | 38.69 | 38.85 | 38.45 | 38.80 | 1,080,280 | +0.11(+0.28%) |
Aug 18, 2003 | 38.40 | 38.84 | 38.31 | 38.69 | 1,311,711 | +0.42(+1.09%) |
Aug 15, 2003 | 38.24 | 38.27 | 37.97 | 38.27 | 542,581 | +0.03(+0.08%) |
Aug 14, 2003 | 37.99 | 38.31 | 37.75 | 38.24 | 845,381 | +0.34(+0.90%) |
Aug 13, 2003 | 38.11 | 38.21 | 37.77 | 37.89 | 1,111,473 | -0.22(-0.57%) |
Aug 12, 2003 | 37.80 | 38.11 | 37.67 | 38.11 | 872,006 | +0.31(+0.82%) |
Aug 11, 2003 | 37.88 | 38.05 | 37.46 | 37.80 | 1,040,421 | -0.07(-0.18%) |
Aug 08, 2003 | 37.77 | 37.96 | 37.68 | 37.87 | 682,953 | +0.21(+0.56%) |
Aug 07, 2003 | 37.42 | 37.72 | 37.07 | 37.66 | 986,225 | +0.31(+0.83%) |
Aug 06, 2003 | 37.34 | 37.74 | 36.82 | 37.35 | 2,078,951 | +0.01(+0.03%) |
Aug 05, 2003 | 38.01 | 38.08 | 37.29 | 37.34 | 1,711,401 | -0.70(-1.85%) |
Aug 04, 2003 | 37.96 | 38.14 | 37.32 | 38.04 | 1,558,741 | -0.02(-0.05%) |
Aug 01, 2003 | 38.66 | 38.66 | 37.94 | 38.06 | 1,682,098 | -0.60(-1.54%) |
Jul 31, 2003 | 39.29 | 39.32 | 38.66 | 38.66 | 1,328,254 | -0.25(-0.64%) |
Jul 30, 2003 | 39.16 | 39.22 | 38.81 | 38.90 | 1,105,171 | -0.11(-0.28%) |
Jul 29, 2003 | 39.31 | 39.52 | 38.87 | 39.01 | 1,365,750 | -0.29(-0.74%) |
Jul 28, 2003 | 39.29 | 39.53 | 39.04 | 39.30 | 1,545,508 | +0.01(+0.03%) |
Jul 25, 2003 | 39.04 | 39.35 | 38.78 | 39.29 | 1,102,808 | +0.44(+1.13%) |
Jul 24, 2003 | 39.33 | 39.51 | 38.85 | 38.85 | 1,133,687 | -0.32(-0.81%) |
Jul 23, 2003 | 39.23 | 39.27 | 38.72 | 39.17 | 1,004,659 | +0.01(+0.02%) |
Jul 22, 2003 | 38.74 | 39.32 | 38.61 | 39.16 | 1,137,940 | +0.44(+1.15%) |
Jul 21, 2003 | 39.01 | 39.09 | 38.57 | 38.72 | 1,090,519 | -0.32(-0.83%) |
Jul 18, 2003 | 38.66 | 39.06 | 38.52 | 39.04 | 1,013,953 | +0.48(+1.23%) |
Jul 17, 2003 | 38.71 | 38.85 | 38.35 | 38.57 | 1,116,987 | -0.24(-0.62%) |
Jul 16, 2003 | 39.12 | 39.23 | 38.60 | 38.81 | 1,061,846 | -0.25(-0.65%) |
Jul 15, 2003 | 39.60 | 39.61 | 38.73 | 39.06 | 1,476,345 | -0.51(-1.30%) |
Jul 14, 2003 | 39.15 | 39.99 | 39.15 | 39.58 | 2,476,121 | +0.75(+1.93%) |
Jul 11, 2003 | 38.52 | 39.20 | 38.52 | 38.83 | 1,624,122 | +0.30(+0.79%) |
Jul 10, 2003 | 38.71 | 38.71 | 38.18 | 38.52 | 1,313,759 | -0.18(-0.48%) |
Jul 09, 2003 | 39.04 | 39.10 | 38.52 | 38.71 | 1,305,882 | -0.36(-0.93%) |
Jul 08, 2003 | 38.59 | 39.35 | 38.47 | 39.07 | 1,505,806 | +0.48(+1.25%) |
Jul 07, 2003 | 38.17 | 38.81 | 38.13 | 38.59 | 1,164,881 | +0.27(+0.70%) |
Jul 02, 2003 | 37.93 | 38.32 | 37.89 | 38.32 | 914,386 | +0.27(+0.70%) |