Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 47.97 | 48.21 | 47.78 | 48.05 | 92,434 | +0.27(+0.57%) |
Jun 29, 2004 | 47.50 | 48.02 | 47.50 | 47.78 | 331,641 | +0.32(+0.67%) |
Jun 28, 2004 | 47.93 | 47.93 | 47.39 | 47.46 | 99,516 | -0.34(-0.72%) |
Jun 25, 2004 | 47.93 | 48.10 | 47.66 | 47.80 | 163,012 | -0.44(-0.92%) |
Jun 24, 2004 | 48.22 | 48.38 | 48.15 | 48.24 | 76,072 | -0.03(-0.07%) |
Jun 23, 2004 | 47.84 | 48.29 | 47.75 | 48.28 | 202,330 | +0.38(+0.79%) |
Jun 22, 2004 | 48.15 | 48.15 | 47.60 | 47.90 | 83,154 | -0.13(-0.27%) |
Jun 21, 2004 | 48.43 | 48.43 | 48.03 | 48.03 | 141,887 | -0.39(-0.81%) |
Jun 18, 2004 | 48.38 | 48.63 | 48.33 | 48.42 | 49,697 | +0.10(+0.20%) |
Jun 17, 2004 | 48.38 | 48.42 | 48.06 | 48.33 | 47,133 | -0.14(-0.29%) |
Jun 16, 2004 | 48.19 | 48.48 | 48.17 | 48.47 | 42,248 | +0.03(+0.07%) |
Jun 15, 2004 | 48.24 | 48.48 | 48.08 | 48.43 | 92,068 | +0.24(+0.49%) |
Jun 14, 2004 | 48.39 | 48.42 | 48.06 | 48.20 | 103,546 | -0.20(-0.41%) |
Jun 10, 2004 | 48.69 | 48.69 | 48.33 | 48.39 | 51,651 | -0.12(-0.25%) |
Jun 09, 2004 | 49.18 | 49.19 | 48.51 | 48.52 | 72,409 | -0.70(-1.43%) |
Jun 08, 2004 | 48.95 | 49.22 | 48.95 | 49.22 | 78,514 | +0.15(+0.30%) |
Jun 07, 2004 | 48.93 | 49.18 | 48.77 | 49.07 | 106,110 | +0.30(+0.62%) |
Jun 04, 2004 | 48.88 | 49.06 | 48.65 | 48.77 | 69,356 | +0.24(+0.49%) |
Jun 03, 2004 | 48.65 | 49.04 | 48.53 | 48.53 | 46,034 | -0.34(-0.69%) |
Jun 02, 2004 | 48.94 | 48.97 | 48.55 | 48.87 | 67,769 | +0.20(+0.42%) |
Jun 01, 2004 | 48.30 | 48.66 | 48.11 | 48.66 | 143,108 | +0.30(+0.63%) |
May 28, 2004 | 48.40 | 48.40 | 48.05 | 48.36 | 191,584 | -0.04(-0.08%) |
May 27, 2004 | 47.97 | 48.40 | 47.95 | 48.40 | 51,406 | +0.53(+1.11%) |
May 26, 2004 | 47.69 | 47.98 | 47.61 | 47.87 | 70,089 | +0.20(+0.43%) |
May 25, 2004 | 47.05 | 47.75 | 46.97 | 47.66 | 100,005 | +0.61(+1.31%) |
May 24, 2004 | 47.46 | 47.55 | 46.97 | 47.05 | 178,275 | -0.36(-0.76%) |
May 21, 2004 | 47.27 | 47.58 | 47.16 | 47.41 | 85,230 | +0.08(+0.17%) |
May 20, 2004 | 47.63 | 47.64 | 47.09 | 47.33 | 53,238 | -0.30(-0.64%) |
May 19, 2004 | 48.22 | 48.30 | 47.52 | 47.63 | 62,884 | -0.38(-0.78%) |
May 18, 2004 | 47.87 | 48.13 | 47.84 | 48.01 | 136,026 | +0.22(+0.46%) |
May 17, 2004 | 47.87 | 48.17 | 47.52 | 47.79 | 95,853 | -0.37(-0.77%) |
May 14, 2004 | 48.06 | 48.48 | 47.83 | 48.15 | 78,026 | -0.02(-0.05%) |
May 13, 2004 | 48.15 | 48.32 | 47.85 | 48.18 | 123,693 | +0.02(+0.05%) |
May 12, 2004 | 48.07 | 48.23 | 47.23 | 48.15 | 125,769 | +0.16(+0.34%) |
May 11, 2004 | 47.95 | 48.07 | 47.68 | 47.99 | 150,557 | +0.29(+0.60%) |
May 10, 2004 | 48.07 | 48.36 | 47.47 | 47.70 | 227,972 | -0.93(-1.90%) |
May 07, 2004 | 48.97 | 49.24 | 48.48 | 48.63 | 201,231 | -0.28(-0.57%) |
May 06, 2004 | 49.01 | 49.28 | 48.61 | 48.91 | 56,901 | -0.35(-0.71%) |
May 05, 2004 | 48.98 | 49.41 | 48.85 | 49.26 | 82,421 | +0.32(+0.65%) |
May 04, 2004 | 49.00 | 49.13 | 48.60 | 48.94 | 217,715 | -0.06(-0.12%) |
May 03, 2004 | 48.52 | 49.02 | 48.52 | 49.00 | 240,061 | +0.66(+1.36%) |
Apr 30, 2004 | 48.48 | 48.74 | 48.34 | 48.34 | 71,676 | -0.10(-0.20%) |
Apr 29, 2004 | 48.93 | 49.00 | 48.25 | 48.44 | 86,085 | -0.47(-0.95%) |
Apr 28, 2004 | 49.10 | 49.30 | 48.69 | 48.91 | 176,932 | -0.61(-1.22%) |
Apr 27, 2004 | 49.56 | 49.87 | 49.28 | 49.51 | 175,711 | +0.05(+0.10%) |
Apr 26, 2004 | 49.38 | 49.75 | 49.28 | 49.47 | 214,052 | +0.32(+0.65%) |
Apr 23, 2004 | 49.47 | 49.48 | 49.09 | 49.15 | 46,400 | -0.35(-0.71%) |
Apr 22, 2004 | 49.12 | 49.60 | 48.80 | 49.50 | 62,274 | +0.36(+0.73%) |
Apr 21, 2004 | 48.63 | 49.29 | 48.52 | 49.14 | 50,918 | +0.57(+1.18%) |
Apr 20, 2004 | 49.27 | 49.34 | 48.56 | 48.56 | 54,947 | -0.57(-1.17%) |
Apr 19, 2004 | 49.34 | 49.36 | 49.00 | 49.14 | 161,180 | -0.13(-0.27%) |
Apr 16, 2004 | 49.11 | 49.34 | 48.83 | 49.27 | 126,135 | +0.28(+0.57%) |
Apr 15, 2004 | 48.40 | 49.03 | 48.16 | 48.99 | 151,411 | +0.82(+1.70%) |
Apr 14, 2004 | 47.45 | 48.26 | 47.44 | 48.17 | 237,130 | +0.44(+0.93%) |
Apr 13, 2004 | 48.55 | 48.56 | 47.73 | 47.73 | 63,617 | -0.51(-1.05%) |
Apr 12, 2004 | 48.18 | 48.25 | 47.96 | 48.24 | 79,002 | +0.20(+0.41%) |
Apr 08, 2004 | 48.34 | 48.58 | 47.79 | 48.04 | 176,688 | -0.14(-0.29%) |
Apr 07, 2004 | 48.35 | 48.42 | 48.06 | 48.18 | 73,385 | -0.30(-0.62%) |
Apr 06, 2004 | 48.45 | 48.48 | 48.13 | 48.48 | 101,104 | -0.04(-0.08%) |
Apr 05, 2004 | 48.20 | 48.61 | 48.15 | 48.52 | 160,692 | +0.49(+1.02%) |
Apr 02, 2004 | 48.13 | 48.15 | 47.79 | 48.03 | 624,330 | +0.57(+1.21%) |
Apr 01, 2004 | 47.28 | 47.57 | 47.28 | 47.46 | 86,695 | +0.45(+0.96%) |
Mar 31, 2004 | 47.08 | 47.19 | 46.76 | 47.01 | 92,678 | +0.18(+0.38%) |
Mar 30, 2004 | 46.92 | 46.93 | 46.47 | 46.83 | 42,981 | -0.04(-0.09%) |
Mar 29, 2004 | 46.50 | 46.98 | 46.50 | 46.87 | 68,623 | +0.64(+1.38%) |
Mar 26, 2004 | 46.19 | 46.40 | 45.94 | 46.23 | 90,969 | +0.07(+0.14%) |
Mar 25, 2004 | 46.15 | 46.35 | 45.67 | 46.16 | 177,298 | +0.34(+0.73%) |
Mar 24, 2004 | 46.15 | 46.18 | 45.62 | 45.83 | 162,157 | -0.16(-0.34%) |
Mar 23, 2004 | 46.25 | 46.41 | 45.81 | 45.98 | 59,465 | +0.08(+0.18%) |
Mar 22, 2004 | 46.20 | 46.43 | 45.76 | 45.90 | 108,674 | -0.63(-1.36%) |
Mar 19, 2004 | 47.15 | 47.16 | 46.53 | 46.53 | 85,108 | -0.68(-1.44%) |
Mar 18, 2004 | 47.10 | 47.35 | 46.76 | 47.21 | 61,785 | +0.01(+0.02%) |
Mar 17, 2004 | 47.42 | 47.45 | 47.10 | 47.20 | 89,381 | -0.08(-0.17%) |
Mar 16, 2004 | 47.43 | 47.43 | 46.72 | 47.29 | 64,960 | +0.29(+0.61%) |
Mar 15, 2004 | 47.37 | 47.42 | 46.84 | 47.00 | 150,557 | -0.34(-0.73%) |
Mar 12, 2004 | 47.25 | 47.57 | 47.15 | 47.34 | 153,731 | +0.12(+0.26%) |
Mar 11, 2004 | 47.44 | 47.92 | 47.11 | 47.22 | 272,175 | -0.77(-1.60%) |
Mar 10, 2004 | 48.77 | 48.83 | 47.92 | 47.99 | 199,277 | -0.83(-1.69%) |
Mar 09, 2004 | 49.33 | 49.46 | 48.74 | 48.82 | 68,623 | -0.50(-1.01%) |
Mar 08, 2004 | 49.67 | 49.75 | 49.29 | 49.32 | 174,978 | -0.30(-0.61%) |
Mar 05, 2004 | 49.10 | 49.69 | 49.01 | 49.62 | 60,076 | +0.34(+0.68%) |
Mar 04, 2004 | 49.12 | 49.29 | 48.99 | 49.28 | 45,912 | +0.38(+0.77%) |
Mar 03, 2004 | 48.73 | 49.08 | 48.41 | 48.91 | 88,405 | +0.22(+0.45%) |
Mar 02, 2004 | 49.04 | 49.09 | 48.62 | 48.69 | 154,586 | -0.38(-0.78%) |
Mar 01, 2004 | 48.81 | 49.14 | 48.61 | 49.07 | 67,769 | +0.25(+0.50%) |
Feb 27, 2004 | 49.01 | 49.10 | 48.67 | 48.83 | 89,870 | -0.07(-0.13%) |
Feb 26, 2004 | 48.88 | 48.93 | 48.52 | 48.89 | 117,466 | +0.05(+0.10%) |
Feb 25, 2004 | 48.73 | 48.85 | 48.56 | 48.84 | 107,453 | +0.07(+0.15%) |
Feb 24, 2004 | 48.63 | 48.88 | 48.40 | 48.77 | 219,913 | +0.29(+0.59%) |
Feb 23, 2004 | 48.85 | 48.96 | 48.40 | 48.48 | 137,858 | -0.37(-0.75%) |
Feb 20, 2004 | 49.10 | 49.11 | 48.52 | 48.85 | 256,423 | -0.15(-0.30%) |
Feb 19, 2004 | 49.32 | 49.48 | 48.97 | 49.00 | 108,796 | -0.24(-0.48%) |
Feb 18, 2004 | 49.62 | 49.62 | 49.11 | 49.24 | 56,657 | -0.27(-0.55%) |
Feb 17, 2004 | 49.49 | 49.53 | 49.30 | 49.51 | 97,807 | +0.29(+0.58%) |
Feb 13, 2004 | 49.51 | 49.52 | 49.02 | 49.22 | 112,337 | -0.11(-0.23%) |
Feb 12, 2004 | 49.65 | 49.69 | 49.20 | 49.33 | 73,141 | -0.29(-0.59%) |
Feb 11, 2004 | 49.22 | 49.63 | 48.94 | 49.63 | 123,449 | +0.37(+0.75%) |
Feb 10, 2004 | 49.01 | 49.26 | 48.80 | 49.26 | 131,630 | +0.35(+0.72%) |
Feb 09, 2004 | 49.30 | 49.30 | 48.86 | 48.91 | 95,731 | -0.38(-0.76%) |
Feb 06, 2004 | 48.89 | 49.29 | 48.65 | 49.28 | 148,847 | +0.39(+0.80%) |
Feb 05, 2004 | 49.13 | 49.14 | 48.62 | 48.89 | 185,968 | -0.25(-0.50%) |
Feb 04, 2004 | 49.09 | 49.39 | 48.93 | 49.14 | 181,572 | +0.05(+0.10%) |
Feb 03, 2004 | 48.85 | 49.10 | 48.63 | 49.09 | 118,076 | +0.33(+0.67%) |
Feb 02, 2004 | 48.42 | 49.05 | 48.20 | 48.76 | 163,012 | +0.50(+1.03%) |
Jan 30, 2004 | 48.35 | 48.45 | 47.93 | 48.26 | 53,238 | -0.25(-0.52%) |
Jan 29, 2004 | 47.97 | 48.52 | 47.69 | 48.52 | 89,137 | +0.61(+1.27%) |
Jan 28, 2004 | 48.52 | 48.54 | 47.76 | 47.91 | 129,432 | -0.45(-0.93%) |
Jan 27, 2004 | 48.81 | 48.82 | 48.27 | 48.36 | 174,367 | -0.45(-0.92%) |
Jan 26, 2004 | 48.23 | 48.81 | 48.09 | 48.81 | 104,889 | +0.71(+1.48%) |
Jan 23, 2004 | 48.38 | 48.39 | 47.85 | 48.10 | 108,308 | -0.06(-0.12%) |
Jan 22, 2004 | 48.52 | 48.52 | 48.11 | 48.15 | 131,386 | -0.04(-0.09%) |
Jan 21, 2004 | 47.69 | 48.25 | 47.54 | 48.20 | 92,556 | +0.78(+1.64%) |
Jan 20, 2004 | 47.81 | 47.84 | 47.42 | 47.42 | 119,542 | -0.11(-0.24%) |
Jan 16, 2004 | 47.43 | 47.54 | 47.29 | 47.53 | 173,879 | +0.07(+0.16%) |
Jan 15, 2004 | 47.34 | 47.61 | 46.93 | 47.46 | 102,325 | +0.31(+0.66%) |
Jan 14, 2004 | 47.13 | 47.29 | 46.90 | 47.15 | 84,009 | +0.29(+0.63%) |
Jan 13, 2004 | 47.24 | 47.32 | 46.77 | 46.85 | 57,023 | -0.21(-0.45%) |
Jan 12, 2004 | 47.29 | 47.33 | 46.90 | 47.07 | 110,139 | -0.11(-0.23%) |
Jan 09, 2004 | 47.40 | 47.47 | 46.97 | 47.17 | 68,868 | -0.24(-0.50%) |
Jan 08, 2004 | 47.61 | 47.70 | 47.12 | 47.41 | 261,307 | -0.16(-0.34%) |
Jan 07, 2004 | 47.32 | 47.57 | 47.32 | 47.57 | 87,550 | +0.25(+0.54%) |
Jan 06, 2004 | 47.25 | 47.32 | 47.02 | 47.32 | 122,106 | +0.19(+0.40%) |
Jan 05, 2004 | 47.42 | 47.42 | 46.83 | 47.13 | 310,150 | +0.20(+0.44%) |
Jan 02, 2004 | 46.88 | 47.32 | 46.88 | 46.93 | 289,270 | +0.26(+0.56%) |
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.66 | 145,795 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.53 | 46.75 | 263,749 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.52 | 63,373 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.21 | 45.95 | 46.14 | 26,619 | +0.06(+0.12%) |
Dec 24, 2003 | 45.94 | 46.15 | 45.82 | 46.08 | 39,684 | +0.20(+0.45%) |
Dec 23, 2003 | 45.94 | 45.98 | 45.71 | 45.88 | 183,403 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.90 | 45.59 | 45.83 | 77,781 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,947 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,432 | +0.39(+0.86%) |
Dec 17, 2003 | 45.31 | 45.46 | 45.12 | 45.45 | 63,495 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.35 | 45.12 | 45.21 | 51,040 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.31 | 45.21 | 118,443 | -0.06(-0.13%) |
Dec 12, 2003 | 45.40 | 45.42 | 45.14 | 45.26 | 84,619 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,238 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,307 | -0.38(-0.83%) |
Dec 09, 2003 | 45.48 | 45.48 | 45.12 | 45.17 | 48,232 | -0.19(-0.42%) |
Dec 08, 2003 | 45.08 | 45.36 | 44.90 | 45.36 | 47,010 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.90 | 45.05 | 53,848 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,825 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,596 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.26 | 105,133 | +0.02(+0.04%) |
Dec 01, 2003 | 44.69 | 45.25 | 44.69 | 45.25 | 85,718 | +0.75(+1.69%) |
Nov 28, 2003 | 44.53 | 44.57 | 44.39 | 44.49 | 88,527 | -0.11(-0.24%) |
Nov 26, 2003 | 44.63 | 44.64 | 44.26 | 44.60 | 68,379 | +0.07(+0.15%) |
Nov 25, 2003 | 44.78 | 44.78 | 44.31 | 44.53 | 108,796 | -0.06(-0.13%) |
Nov 24, 2003 | 44.39 | 44.72 | 44.35 | 44.59 | 95,120 | +0.65(+1.47%) |
Nov 21, 2003 | 44.25 | 44.25 | 43.77 | 43.95 | 113,070 | -0.32(-0.72%) |
Nov 20, 2003 | 44.76 | 44.90 | 44.26 | 44.26 | 60,931 | -0.61(-1.37%) |
Nov 19, 2003 | 44.68 | 45.05 | 44.55 | 44.88 | 51,040 | +0.22(+0.50%) |
Nov 18, 2003 | 44.96 | 45.03 | 44.57 | 44.66 | 91,579 | -0.17(-0.38%) |
Nov 17, 2003 | 44.69 | 44.83 | 44.51 | 44.83 | 130,043 | -0.11(-0.25%) |
Nov 14, 2003 | 45.25 | 45.33 | 44.82 | 44.94 | 276,815 | +0.33(+0.73%) |
Nov 13, 2003 | 43.28 | 44.72 | 43.28 | 44.62 | 207,825 | +1.24(+2.87%) |
Nov 12, 2003 | 42.93 | 43.52 | 42.79 | 43.37 | 66,914 | +0.71(+1.67%) |
Nov 11, 2003 | 42.64 | 42.64 | 42.50 | 42.66 | 90,480 | -0.09(-0.21%) |
Nov 10, 2003 | 42.91 | 43.00 | 42.62 | 42.75 | 75,217 | -0.26(-0.61%) |
Nov 07, 2003 | 43.40 | 43.45 | 43.00 | 43.01 | 62,518 | -0.39(-0.91%) |
Nov 06, 2003 | 43.02 | 43.49 | 42.86 | 43.40 | 105,377 | +0.20(+0.47%) |
Nov 05, 2003 | 43.33 | 43.40 | 43.00 | 43.20 | 40,905 | -0.01(-0.02%) |
Nov 04, 2003 | 43.33 | 43.40 | 43.08 | 43.21 | 76,522 | -0.44(-1.01%) |
Nov 03, 2003 | 43.81 | 43.81 | 43.48 | 43.65 | 121,070 | -0.02(-0.06%) |
Oct 31, 2003 | 43.49 | 43.71 | 43.49 | 43.67 | 161,546 | +0.60(+1.39%) |
Oct 30, 2003 | 43.27 | 43.40 | 43.08 | 43.08 | 58,122 | -0.30(-0.70%) |
Oct 29, 2003 | 43.69 | 43.70 | 43.19 | 43.38 | 43,347 | -0.31(-0.71%) |
Oct 28, 2003 | 43.40 | 43.69 | 43.27 | 43.69 | 252,393 | +0.54(+1.25%) |
Oct 27, 2003 | 43.49 | 43.60 | 43.13 | 43.15 | 44,202 | -0.24(-0.55%) |
Oct 24, 2003 | 42.83 | 43.39 | 42.77 | 43.39 | 26,374 | +0.33(+0.76%) |
Oct 23, 2003 | 42.59 | 43.24 | 42.59 | 43.06 | 55,436 | +0.32(+0.75%) |
Oct 22, 2003 | 43.52 | 43.52 | 42.59 | 42.74 | 236,275 | -1.25(-2.85%) |
Oct 21, 2003 | 43.61 | 44.08 | 43.60 | 43.99 | 48,476 | +0.52(+1.19%) |
Oct 20, 2003 | 43.53 | 43.53 | 43.17 | 43.48 | 95,853 | +0.16(+0.36%) |
Oct 17, 2003 | 43.87 | 43.87 | 43.26 | 43.32 | 62,518 | -0.52(-1.18%) |
Oct 16, 2003 | 43.65 | 43.77 | 43.59 | 43.84 | 27,107 | +0.25(+0.56%) |
Oct 15, 2003 | 43.86 | 43.93 | 43.57 | 43.59 | 84,009 | -0.26(-0.60%) |
Oct 14, 2003 | 43.58 | 43.85 | 43.51 | 43.86 | 173,024 | +0.28(+0.64%) |
Oct 13, 2003 | 43.85 | 43.86 | 43.64 | 43.58 | 37,486 | -0.05(-0.11%) |
Oct 10, 2003 | 43.61 | 43.76 | 43.49 | 43.63 | 154,953 | +0.03(+0.08%) |
Oct 09, 2003 | 44.04 | 44.04 | 43.55 | 43.59 | 82,910 | +0.01(+0.02%) |
Oct 08, 2003 | 43.81 | 43.85 | 43.46 | 43.58 | 93,899 | -0.24(-0.54%) |
Oct 07, 2003 | 43.54 | 43.82 | 43.45 | 43.82 | 160,936 | +0.09(+0.21%) |
Oct 06, 2003 | 43.90 | 43.98 | 43.62 | 43.73 | 141,521 | -0.41(-0.93%) |
Oct 03, 2003 | 44.67 | 44.67 | 43.96 | 44.14 | 51,284 | +0.11(+0.24%) |
Oct 02, 2003 | 44.02 | 44.18 | 43.90 | 44.04 | 49,575 | +0.26(+0.60%) |
Oct 01, 2003 | 43.34 | 43.65 | 43.12 | 43.77 | 47,743 | +0.55(+1.27%) |
Sep 30, 2003 | 42.83 | 43.36 | 42.83 | 43.22 | 112,093 | -0.02(-0.04%) |
Sep 29, 2003 | 43.00 | 43.26 | 42.76 | 43.24 | 27,351 | +0.40(+0.94%) |
Sep 26, 2003 | 43.00 | 43.12 | 42.79 | 42.84 | 48,232 | -0.24(-0.55%) |
Sep 25, 2003 | 43.49 | 43.66 | 43.08 | 43.08 | 131,020 | -0.41(-0.94%) |
Sep 24, 2003 | 44.35 | 44.35 | 43.49 | 43.49 | 144,818 | -0.90(-2.03%) |
Sep 23, 2003 | 44.22 | 44.52 | 44.18 | 44.39 | 35,655 | +0.32(+0.72%) |
Sep 22, 2003 | 44.22 | 44.22 | 43.91 | 44.07 | 159,959 | -0.57(-1.27%) |
Sep 19, 2003 | 45.03 | 45.03 | 44.55 | 44.63 | 59,832 | -0.47(-1.04%) |
Sep 18, 2003 | 44.95 | 45.21 | 44.90 | 45.10 | 41,271 | +0.22(+0.49%) |
Sep 17, 2003 | 44.94 | 45.00 | 44.72 | 44.88 | 57,023 | +0.00(+0.00%) |
Sep 16, 2003 | 44.63 | 44.94 | 44.58 | 44.88 | 90,969 | +0.26(+0.59%) |
Sep 15, 2003 | 44.88 | 44.94 | 44.47 | 44.62 | 34,434 | -0.25(-0.57%) |
Sep 12, 2003 | 44.75 | 44.87 | 44.40 | 44.87 | 77,415 | +0.04(+0.09%) |
Sep 11, 2003 | 44.83 | 44.97 | 44.67 | 44.83 | 50,796 | +0.16(+0.37%) |
Sep 10, 2003 | 44.72 | 44.99 | 44.55 | 44.67 | 348,858 | +0.07(+0.17%) |
Sep 09, 2003 | 44.63 | 45.46 | 44.24 | 44.59 | 97,074 | +0.05(+0.11%) |
Sep 08, 2003 | 44.02 | 44.62 | 43.86 | 44.54 | 108,796 | +0.87(+1.99%) |
Sep 05, 2003 | 43.72 | 43.96 | 43.49 | 43.67 | 107,087 | -0.09(-0.21%) |
Sep 04, 2003 | 43.65 | 43.79 | 43.33 | 43.77 | 94,388 | +0.19(+0.43%) |
Sep 03, 2003 | 44.02 | 44.02 | 43.56 | 43.58 | 189,509 | -0.31(-0.71%) |
Sep 02, 2003 | 43.32 | 43.90 | 43.04 | 43.89 | 211,610 | +0.88(+2.04%) |
Aug 29, 2003 | 42.90 | 43.16 | 42.80 | 43.01 | 45,179 | +0.14(+0.32%) |
Aug 28, 2003 | 42.68 | 42.95 | 42.51 | 42.87 | 67,646 | +0.12(+0.29%) |
Aug 27, 2003 | 42.91 | 42.91 | 42.59 | 42.75 | 99,272 | -0.25(-0.57%) |
Aug 26, 2003 | 42.54 | 43.00 | 42.26 | 43.00 | 32,602 | +0.25(+0.59%) |
Aug 25, 2003 | 42.47 | 42.77 | 42.47 | 42.74 | 60,320 | +0.24(+0.56%) |
Aug 22, 2003 | 43.16 | 43.23 | 42.50 | 42.50 | 178,763 | -0.66(-1.52%) |
Aug 21, 2003 | 43.27 | 43.40 | 42.92 | 43.16 | 123,449 | -0.14(-0.32%) |
Aug 20, 2003 | 42.91 | 43.40 | 42.91 | 43.30 | 86,207 | +0.02(+0.04%) |
Aug 19, 2003 | 43.58 | 43.64 | 43.04 | 43.28 | 99,028 | -0.25(-0.56%) |
Aug 18, 2003 | 43.32 | 43.54 | 43.26 | 43.53 | 352,154 | +0.49(+1.14%) |
Aug 15, 2003 | 43.30 | 43.30 | 43.04 | 43.04 | 14,896 | -0.20(-0.45%) |
Aug 14, 2003 | 43.12 | 43.36 | 42.91 | 43.23 | 40,783 | -0.06(-0.13%) |
Aug 13, 2003 | 43.86 | 43.86 | 43.04 | 43.29 | 40,783 | -0.61(-1.38%) |
Aug 12, 2003 | 43.81 | 43.90 | 43.45 | 43.90 | 25,398 | +0.28(+0.64%) |
Aug 11, 2003 | 43.53 | 44.01 | 43.49 | 43.62 | 20,269 | -0.11(-0.26%) |
Aug 08, 2003 | 43.73 | 43.94 | 43.49 | 43.73 | 46,400 | +0.19(+0.43%) |
Aug 07, 2003 | 42.79 | 43.73 | 42.79 | 43.54 | 25,276 | +0.67(+1.57%) |
Aug 06, 2003 | 42.71 | 43.26 | 42.66 | 42.87 | 87,794 | -0.17(-0.40%) |
Aug 05, 2003 | 43.86 | 44.01 | 43.04 | 43.04 | 187,921 | -0.81(-1.85%) |
Aug 04, 2003 | 43.40 | 44.09 | 43.18 | 43.86 | 306,731 | -0.08(-0.19%) |
Aug 01, 2003 | 44.14 | 44.14 | 43.70 | 43.94 | 36,754 | -0.70(-1.56%) |
Jul 31, 2003 | 44.84 | 45.32 | 44.42 | 44.63 | 181,572 | +0.04(+0.09%) |
Jul 30, 2003 | 44.43 | 44.83 | 44.43 | 44.59 | 113,925 | +0.13(+0.29%) |
Jul 29, 2003 | 44.58 | 44.83 | 44.14 | 44.46 | 48,842 | -0.08(-0.18%) |
Jul 28, 2003 | 44.72 | 44.85 | 44.46 | 44.54 | 48,476 | -0.16(-0.37%) |
Jul 25, 2003 | 44.22 | 44.71 | 43.81 | 44.71 | 36,021 | +0.38(+0.87%) |
Jul 24, 2003 | 44.94 | 44.98 | 44.22 | 44.32 | 32,480 | -0.27(-0.61%) |
Jul 23, 2003 | 44.39 | 44.69 | 43.90 | 44.59 | 25,886 | +0.41(+0.93%) |
Jul 22, 2003 | 44.55 | 44.55 | 43.82 | 44.18 | 108,186 | -0.12(-0.28%) |
Jul 21, 2003 | 44.72 | 44.72 | 44.11 | 44.31 | 61,663 | -0.73(-1.62%) |
Jul 18, 2003 | 44.84 | 45.12 | 44.47 | 45.03 | 31,381 | +0.40(+0.90%) |
Jul 17, 2003 | 44.80 | 45.15 | 44.43 | 44.63 | 152,022 | -0.20(-0.44%) |
Jul 16, 2003 | 45.36 | 45.36 | 44.81 | 44.83 | 48,354 | -0.53(-1.17%) |
Jul 15, 2003 | 45.78 | 45.85 | 45.19 | 45.36 | 108,064 | -0.07(-0.16%) |
Jul 14, 2003 | 45.90 | 46.02 | 45.44 | 45.44 | 151,411 | +0.12(+0.27%) |
Jul 11, 2003 | 44.89 | 45.51 | 44.89 | 45.31 | 47,865 | +0.32(+0.71%) |
Jul 10, 2003 | 45.25 | 45.25 | 44.68 | 44.99 | 21,246 | -0.38(-0.83%) |
Jul 09, 2003 | 45.57 | 45.67 | 45.09 | 45.37 | 109,529 | -0.14(-0.31%) |
Jul 08, 2003 | 45.57 | 45.59 | 45.23 | 45.51 | 90,847 | +0.14(+0.31%) |
Jul 07, 2003 | 45.49 | 45.58 | 45.26 | 45.37 | 88,038 | +0.45(+1.00%) |
Jul 03, 2003 | 45.12 | 45.35 | 44.80 | 44.92 | 43,225 | -0.33(-0.72%) |
Jul 02, 2003 | 44.92 | 45.37 | 44.84 | 45.25 | 104,400 | +0.49(+1.10%) |