Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 52.27 | 52.63 | 51.71 | 52.40 | 47,000 | +0.13(+0.25%) |
Jul 29, 2004 | 51.50 | 52.65 | 51.43 | 52.27 | 34,800 | +0.97(+1.89%) |
Jul 28, 2004 | 52.30 | 52.39 | 51.30 | 51.30 | 44,500 | -0.93(-1.78%) |
Jul 27, 2004 | 52.24 | 52.71 | 51.95 | 52.23 | 54,600 | -0.02(-0.04%) |
Jul 26, 2004 | 53.00 | 53.15 | 52.12 | 52.25 | 44,900 | -0.75(-1.42%) |
Jul 23, 2004 | 54.05 | 54.06 | 53.00 | 53.00 | 57,600 | -1.30(-2.39%) |
Jul 22, 2004 | 54.61 | 54.61 | 52.50 | 54.30 | 121,400 | -0.31(-0.57%) |
Jul 21, 2004 | 56.75 | 56.75 | 54.60 | 54.61 | 65,400 | -2.04(-3.60%) |
Jul 20, 2004 | 55.84 | 56.78 | 55.80 | 56.65 | 20,300 | +0.81(+1.45%) |
Jul 19, 2004 | 56.29 | 56.29 | 54.99 | 55.84 | 46,700 | -0.45(-0.80%) |
Jul 16, 2004 | 56.64 | 56.64 | 55.97 | 56.29 | 42,000 | -0.31(-0.55%) |
Jul 15, 2004 | 56.27 | 57.40 | 56.27 | 56.60 | 48,100 | +0.09(+0.16%) |
Jul 14, 2004 | 57.29 | 57.35 | 56.50 | 56.51 | 52,600 | -0.88(-1.53%) |
Jul 13, 2004 | 56.60 | 57.42 | 56.60 | 57.39 | 41,000 | +0.69(+1.22%) |
Jul 12, 2004 | 57.37 | 57.37 | 56.50 | 56.70 | 59,100 | -0.67(-1.17%) |
Jul 09, 2004 | 57.51 | 57.71 | 57.36 | 57.37 | 68,100 | -0.23(-0.40%) |
Jul 08, 2004 | 58.00 | 58.40 | 57.51 | 57.60 | 195,400 | -0.40(-0.69%) |
Jul 07, 2004 | 58.05 | 58.40 | 57.39 | 58.00 | 81,200 | -0.12(-0.21%) |
Jul 06, 2004 | 58.00 | 58.32 | 57.90 | 58.12 | 94,200 | -0.38(-0.65%) |
Jul 02, 2004 | 58.40 | 58.84 | 58.15 | 58.50 | 56,500 | +0.35(+0.60%) |
Jul 01, 2004 | 58.61 | 58.95 | 58.10 | 58.15 | 133,200 | -0.71(-1.21%) |
Jun 30, 2004 | 57.00 | 59.74 | 56.95 | 58.86 | 366,800 | +2.11(+3.72%) |
Jun 29, 2004 | 56.74 | 57.00 | 56.56 | 56.75 | 103,200 | +0.23(+0.41%) |
Jun 28, 2004 | 55.55 | 57.10 | 55.55 | 56.52 | 273,400 | +1.37(+2.48%) |
Jun 25, 2004 | 55.73 | 55.97 | 55.15 | 55.15 | 715,500 | -0.60(-1.08%) |
Jun 24, 2004 | 56.85 | 56.85 | 54.77 | 55.75 | 198,100 | -1.05(-1.85%) |
Jun 23, 2004 | 57.00 | 57.14 | 56.80 | 56.80 | 144,500 | -0.45(-0.79%) |
Jun 22, 2004 | 57.30 | 57.40 | 56.66 | 57.25 | 142,600 | -0.04(-0.07%) |
Jun 21, 2004 | 57.93 | 57.94 | 57.14 | 57.29 | 61,000 | -0.61(-1.05%) |
Jun 18, 2004 | 57.87 | 58.15 | 57.85 | 57.90 | 83,200 | +0.03(+0.05%) |
Jun 17, 2004 | 57.75 | 58.10 | 57.53 | 57.87 | 48,800 | -0.08(-0.14%) |
Jun 16, 2004 | 57.80 | 58.15 | 57.80 | 57.95 | 81,200 | -0.02(-0.03%) |
Jun 15, 2004 | 57.97 | 58.05 | 57.87 | 57.97 | 197,800 | +0.00(+0.00%) |
Jun 14, 2004 | 58.20 | 58.20 | 57.60 | 57.97 | 77,800 | -0.41(-0.70%) |
Jun 10, 2004 | 59.24 | 59.24 | 58.06 | 58.38 | 72,400 | -0.86(-1.45%) |
Jun 09, 2004 | 59.30 | 59.30 | 58.97 | 59.24 | 93,400 | -0.10(-0.17%) |
Jun 08, 2004 | 59.40 | 59.50 | 59.06 | 59.34 | 118,800 | -0.02(-0.03%) |
Jun 07, 2004 | 58.80 | 59.60 | 58.75 | 59.36 | 73,100 | +0.19(+0.32%) |
Jun 04, 2004 | 58.35 | 60.00 | 58.35 | 59.17 | 123,200 | +0.87(+1.49%) |
Jun 03, 2004 | 58.19 | 58.75 | 57.78 | 58.30 | 82,600 | +0.10(+0.17%) |
Jun 02, 2004 | 57.10 | 58.56 | 57.00 | 58.20 | 97,400 | +1.48(+2.61%) |
Jun 01, 2004 | 56.00 | 56.78 | 55.88 | 56.72 | 101,100 | +0.60(+1.07%) |
May 28, 2004 | 56.32 | 56.36 | 55.76 | 56.12 | 39,300 | -0.19(-0.34%) |
May 27, 2004 | 56.40 | 56.56 | 56.27 | 56.31 | 78,200 | -0.09(-0.16%) |
May 26, 2004 | 56.31 | 56.55 | 56.08 | 56.40 | 133,200 | +0.09(+0.16%) |
May 25, 2004 | 56.36 | 56.83 | 55.95 | 56.31 | 113,300 | -0.04(-0.07%) |
May 24, 2004 | 56.20 | 56.63 | 56.20 | 56.35 | 43,200 | +0.20(+0.36%) |
May 21, 2004 | 56.20 | 57.00 | 56.08 | 56.15 | 22,700 | -0.12(-0.21%) |
May 20, 2004 | 55.99 | 56.50 | 55.99 | 56.27 | 23,900 | +0.26(+0.46%) |
May 19, 2004 | 56.31 | 56.70 | 55.34 | 56.01 | 59,800 | -0.30(-0.53%) |
May 18, 2004 | 56.40 | 56.86 | 56.00 | 56.31 | 32,500 | -0.14(-0.25%) |
May 17, 2004 | 56.80 | 56.81 | 55.95 | 56.45 | 37,100 | -0.68(-1.19%) |
May 14, 2004 | 56.90 | 57.25 | 56.75 | 57.13 | 52,200 | +0.38(+0.67%) |
May 13, 2004 | 57.25 | 57.25 | 56.74 | 56.75 | 63,900 | -0.26(-0.46%) |
May 12, 2004 | 55.96 | 57.01 | 55.20 | 57.01 | 58,800 | +0.75(+1.33%) |
May 11, 2004 | 55.50 | 56.60 | 55.50 | 56.26 | 23,000 | -0.01(-0.02%) |
May 10, 2004 | 56.35 | 57.04 | 56.10 | 56.27 | 79,200 | -1.08(-1.88%) |
May 07, 2004 | 58.25 | 58.25 | 56.93 | 57.35 | 58,100 | -0.66(-1.14%) |
May 06, 2004 | 58.00 | 58.01 | 57.35 | 58.01 | 50,000 | +0.02(+0.03%) |
May 05, 2004 | 58.01 | 58.25 | 57.92 | 57.99 | 95,700 | -0.30(-0.51%) |
May 04, 2004 | 58.63 | 58.63 | 57.96 | 58.29 | 81,900 | -0.24(-0.41%) |
May 03, 2004 | 58.75 | 59.00 | 58.47 | 58.53 | 56,500 | -0.07(-0.12%) |
Apr 30, 2004 | 58.85 | 59.40 | 58.30 | 58.60 | 70,800 | -0.20(-0.34%) |
Apr 29, 2004 | 59.10 | 59.10 | 57.92 | 58.80 | 40,200 | -0.20(-0.34%) |
Apr 28, 2004 | 59.65 | 59.65 | 58.80 | 59.00 | 39,500 | -0.70(-1.17%) |
Apr 27, 2004 | 59.82 | 60.14 | 58.81 | 59.70 | 44,300 | +0.08(+0.13%) |
Apr 26, 2004 | 61.90 | 62.30 | 58.70 | 59.62 | 162,700 | -2.28(-3.68%) |
Apr 23, 2004 | 61.20 | 62.48 | 60.80 | 61.90 | 151,800 | +0.89(+1.46%) |
Apr 22, 2004 | 60.30 | 61.33 | 60.12 | 61.01 | 80,200 | +0.86(+1.43%) |
Apr 21, 2004 | 59.75 | 60.88 | 59.75 | 60.15 | 80,000 | +0.74(+1.25%) |
Apr 20, 2004 | 60.00 | 60.44 | 59.35 | 59.41 | 96,700 | -0.59(-0.98%) |
Apr 19, 2004 | 58.50 | 60.00 | 58.50 | 60.00 | 128,400 | +1.90(+3.27%) |
Apr 16, 2004 | 58.19 | 58.49 | 57.77 | 58.10 | 72,500 | -0.29(-0.50%) |
Apr 15, 2004 | 58.09 | 58.67 | 57.83 | 58.39 | 87,400 | +0.31(+0.53%) |
Apr 14, 2004 | 58.24 | 58.24 | 57.80 | 58.08 | 95,900 | +0.02(+0.03%) |
Apr 13, 2004 | 58.90 | 59.19 | 57.98 | 58.06 | 79,900 | -0.83(-1.41%) |
Apr 12, 2004 | 58.77 | 59.26 | 58.45 | 58.89 | 51,500 | +0.12(+0.20%) |
Apr 08, 2004 | 58.22 | 59.05 | 58.00 | 58.77 | 102,700 | +0.55(+0.94%) |
Apr 07, 2004 | 58.61 | 59.05 | 57.80 | 58.22 | 117,500 | -0.09(-0.15%) |
Apr 06, 2004 | 58.18 | 58.61 | 57.55 | 58.31 | 68,500 | +0.33(+0.57%) |
Apr 05, 2004 | 57.00 | 58.72 | 57.00 | 57.98 | 52,300 | +1.03(+1.81%) |
Apr 02, 2004 | 56.40 | 56.95 | 56.10 | 56.95 | 74,700 | +0.74(+1.32%) |
Apr 01, 2004 | 56.39 | 56.40 | 56.00 | 56.21 | 81,400 | -0.16(-0.28%) |
Mar 31, 2004 | 56.30 | 56.60 | 56.00 | 56.37 | 103,100 | +0.12(+0.21%) |
Mar 30, 2004 | 55.70 | 56.40 | 55.70 | 56.25 | 45,900 | +0.71(+1.28%) |
Mar 29, 2004 | 55.41 | 56.38 | 55.34 | 55.54 | 40,300 | +0.43(+0.78%) |
Mar 26, 2004 | 55.70 | 55.70 | 55.04 | 55.11 | 57,200 | -0.44(-0.79%) |
Mar 25, 2004 | 56.00 | 56.10 | 55.53 | 55.55 | 35,400 | -0.20(-0.36%) |
Mar 24, 2004 | 56.20 | 56.60 | 55.54 | 55.75 | 91,700 | -0.26(-0.46%) |
Mar 23, 2004 | 56.21 | 57.00 | 55.93 | 56.01 | 95,500 | -0.26(-0.46%) |
Mar 22, 2004 | 57.50 | 57.59 | 55.77 | 56.27 | 243,300 | -1.69(-2.92%) |
Mar 19, 2004 | 58.00 | 59.40 | 57.80 | 57.96 | 468,500 | +0.91(+1.60%) |
Mar 18, 2004 | 55.90 | 57.63 | 55.65 | 57.05 | 277,900 | +0.90(+1.60%) |
Mar 17, 2004 | 56.50 | 56.50 | 55.54 | 56.15 | 112,600 | -0.35(-0.62%) |
Mar 16, 2004 | 57.10 | 57.35 | 56.41 | 56.50 | 245,800 | -0.51(-0.89%) |
Mar 15, 2004 | 57.20 | 57.20 | 55.84 | 57.01 | 45,500 | -0.04(-0.07%) |
Mar 12, 2004 | 56.50 | 57.05 | 56.00 | 57.05 | 62,900 | +0.44(+0.78%) |
Mar 11, 2004 | 57.40 | 57.40 | 56.53 | 56.61 | 40,400 | -0.62(-1.08%) |
Mar 10, 2004 | 57.80 | 58.50 | 57.22 | 57.23 | 73,800 | -0.47(-0.81%) |
Mar 09, 2004 | 57.90 | 58.50 | 57.32 | 57.70 | 93,400 | -0.35(-0.60%) |
Mar 08, 2004 | 58.10 | 58.45 | 57.90 | 58.05 | 144,400 | +0.11(+0.19%) |
Mar 05, 2004 | 57.71 | 58.90 | 57.19 | 57.94 | 155,300 | +0.23(+0.40%) |
Mar 04, 2004 | 55.30 | 58.08 | 55.16 | 57.71 | 316,100 | +2.49(+4.51%) |
Mar 03, 2004 | 54.50 | 55.55 | 54.07 | 55.22 | 160,600 | +1.19(+2.20%) |
Mar 02, 2004 | 53.25 | 54.05 | 53.05 | 54.03 | 74,500 | +0.93(+1.75%) |
Mar 01, 2004 | 52.08 | 53.16 | 52.08 | 53.10 | 175,300 | +1.00(+1.92%) |
Feb 27, 2004 | 52.26 | 52.26 | 52.08 | 52.10 | 73,600 | -0.16(-0.31%) |
Feb 26, 2004 | 52.50 | 52.54 | 52.26 | 52.26 | 27,900 | -0.09(-0.17%) |
Feb 25, 2004 | 51.91 | 52.36 | 51.91 | 52.35 | 78,300 | +0.54(+1.04%) |
Feb 24, 2004 | 52.45 | 52.45 | 51.73 | 51.81 | 67,200 | -0.54(-1.03%) |
Feb 23, 2004 | 52.27 | 52.35 | 51.95 | 52.35 | 44,700 | +0.28(+0.54%) |
Feb 20, 2004 | 52.75 | 52.80 | 52.05 | 52.07 | 77,400 | -0.78(-1.48%) |
Feb 19, 2004 | 52.95 | 53.14 | 52.56 | 52.85 | 88,200 | +0.30(+0.57%) |
Feb 18, 2004 | 52.60 | 52.89 | 52.27 | 52.55 | 70,300 | +0.05(+0.10%) |
Feb 17, 2004 | 53.75 | 53.75 | 51.92 | 52.50 | 195,300 | -1.03(-1.92%) |
Feb 13, 2004 | 55.05 | 55.05 | 52.85 | 53.53 | 244,000 | -1.52(-2.76%) |
Feb 12, 2004 | 54.95 | 55.42 | 54.95 | 55.05 | 94,200 | -0.10(-0.18%) |
Feb 11, 2004 | 55.00 | 55.25 | 54.60 | 55.15 | 98,800 | +0.20(+0.36%) |
Feb 10, 2004 | 54.80 | 55.05 | 54.74 | 54.95 | 110,700 | +0.25(+0.46%) |
Feb 09, 2004 | 53.82 | 54.85 | 53.82 | 54.70 | 36,000 | +1.08(+2.01%) |
Feb 06, 2004 | 53.95 | 54.07 | 53.60 | 53.62 | 29,400 | -0.20(-0.37%) |
Feb 05, 2004 | 54.00 | 54.15 | 53.80 | 53.82 | 54,400 | +0.07(+0.13%) |
Feb 04, 2004 | 53.75 | 53.99 | 53.43 | 53.75 | 41,700 | -0.15(-0.28%) |
Feb 03, 2004 | 54.10 | 54.85 | 53.90 | 53.90 | 50,200 | -0.15(-0.28%) |
Feb 02, 2004 | 54.00 | 54.25 | 53.75 | 54.05 | 64,100 | +0.00(+0.00%) |
Jan 30, 2004 | 54.25 | 54.30 | 53.94 | 54.05 | 41,200 | -0.05(-0.09%) |
Jan 29, 2004 | 54.35 | 54.45 | 53.61 | 54.10 | 85,400 | -0.40(-0.73%) |
Jan 28, 2004 | 56.00 | 56.10 | 54.50 | 54.50 | 57,000 | -1.44(-2.57%) |
Jan 27, 2004 | 55.50 | 56.20 | 55.50 | 55.94 | 104,600 | +0.79(+1.43%) |
Jan 26, 2004 | 54.85 | 55.20 | 54.82 | 55.15 | 257,300 | +0.35(+0.64%) |
Jan 23, 2004 | 54.75 | 54.98 | 54.71 | 54.80 | 154,700 | +0.20(+0.37%) |
Jan 22, 2004 | 54.85 | 55.23 | 54.29 | 54.60 | 123,600 | -0.40(-0.73%) |
Jan 21, 2004 | 54.50 | 55.30 | 54.50 | 55.00 | 210,800 | +0.38(+0.70%) |
Jan 20, 2004 | 56.00 | 56.15 | 54.62 | 54.62 | 222,400 | -1.33(-2.38%) |
Jan 16, 2004 | 56.50 | 57.02 | 55.74 | 55.95 | 176,600 | -0.65(-1.15%) |
Jan 15, 2004 | 56.85 | 57.70 | 56.40 | 56.60 | 109,600 | -0.40(-0.70%) |
Jan 14, 2004 | 57.99 | 58.20 | 56.83 | 57.00 | 177,700 | -1.10(-1.89%) |
Jan 13, 2004 | 58.00 | 58.56 | 57.75 | 58.10 | 72,200 | +0.35(+0.61%) |
Jan 12, 2004 | 58.70 | 58.74 | 57.41 | 57.75 | 99,100 | -1.01(-1.72%) |
Jan 09, 2004 | 58.30 | 60.50 | 58.30 | 58.76 | 200,700 | +0.31(+0.53%) |
Jan 08, 2004 | 58.90 | 59.00 | 58.30 | 58.45 | 93,500 | -0.34(-0.58%) |
Jan 07, 2004 | 58.10 | 59.50 | 58.10 | 58.79 | 152,700 | +0.69(+1.19%) |
Jan 06, 2004 | 58.50 | 58.50 | 57.84 | 58.10 | 152,400 | -0.15(-0.26%) |
Jan 05, 2004 | 58.25 | 58.50 | 57.41 | 58.25 | 207,400 | -0.16(-0.27%) |
Jan 02, 2004 | 57.50 | 59.29 | 56.50 | 58.41 | 200,600 | +0.74(+1.28%) |
Dec 31, 2003 | 58.40 | 58.60 | 57.61 | 57.67 | 267,000 | -0.82(-1.40%) |
Dec 30, 2003 | 59.80 | 60.29 | 58.35 | 58.49 | 425,100 | -1.29(-2.16%) |
Dec 29, 2003 | 62.49 | 62.50 | 59.66 | 59.78 | 999,500 | -2.37(-3.81%) |
Dec 26, 2003 | 62.75 | 62.75 | 61.05 | 62.15 | 1,075,600 | +2.33(+3.90%) |
Dec 24, 2003 | 63.00 | 65.00 | 58.67 | 59.82 | 2,620,200 | +10.04(+20.17%) |
Dec 23, 2003 | 49.60 | 50.15 | 49.60 | 49.78 | 61,500 | +0.15(+0.30%) |
Dec 22, 2003 | 49.30 | 49.54 | 49.30 | 49.63 | 84,700 | +0.16(+0.32%) |
Dec 19, 2003 | 49.10 | 49.60 | 49.10 | 49.47 | 71,600 | +0.15(+0.30%) |
Dec 18, 2003 | 49.10 | 49.40 | 49.10 | 49.32 | 180,600 | +0.22(+0.45%) |
Dec 17, 2003 | 50.80 | 50.85 | 48.83 | 49.10 | 561,900 | -1.82(-3.57%) |
Dec 16, 2003 | 51.10 | 51.25 | 50.92 | 50.92 | 88,000 | -0.21(-0.41%) |
Dec 15, 2003 | 51.15 | 51.50 | 51.03 | 51.13 | 40,700 | +0.10(+0.20%) |
Dec 12, 2003 | 51.08 | 51.09 | 51.00 | 51.03 | 70,500 | -0.05(-0.10%) |
Dec 11, 2003 | 51.00 | 51.18 | 51.00 | 51.08 | 42,000 | +0.08(+0.16%) |
Dec 10, 2003 | 51.07 | 51.07 | 51.00 | 51.00 | 135,400 | +0.00(+0.00%) |
Dec 09, 2003 | 51.08 | 51.08 | 51.01 | 51.00 | 86,700 | -0.04(-0.08%) |
Dec 08, 2003 | 51.19 | 51.19 | 51.01 | 51.04 | 106,900 | +0.05(+0.10%) |
Dec 05, 2003 | 51.15 | 51.15 | 50.99 | 50.99 | 49,900 | -0.01(-0.02%) |
Dec 04, 2003 | 51.00 | 51.15 | 51.00 | 51.00 | 58,800 | +0.00(+0.00%) |
Dec 03, 2003 | 51.55 | 51.55 | 50.99 | 51.00 | 94,400 | -0.55(-1.07%) |
Dec 02, 2003 | 51.70 | 52.15 | 51.55 | 51.55 | 40,000 | -0.30(-0.58%) |
Dec 01, 2003 | 51.25 | 51.97 | 51.25 | 51.85 | 81,200 | +0.60(+1.17%) |
Nov 28, 2003 | 51.20 | 51.38 | 51.20 | 51.25 | 27,200 | -0.03(-0.06%) |
Nov 26, 2003 | 51.01 | 51.50 | 51.01 | 51.28 | 33,000 | +0.27(+0.53%) |
Nov 25, 2003 | 51.20 | 51.20 | 51.00 | 51.01 | 102,200 | -0.24(-0.47%) |
Nov 24, 2003 | 51.30 | 51.40 | 51.10 | 51.25 | 87,400 | -0.03(-0.06%) |
Nov 21, 2003 | 51.25 | 51.25 | 51.05 | 51.28 | 40,300 | +0.15(+0.29%) |
Nov 20, 2003 | 51.12 | 51.27 | 51.09 | 51.13 | 66,400 | -0.06(-0.12%) |
Nov 19, 2003 | 51.18 | 51.25 | 51.03 | 51.19 | 74,100 | +0.19(+0.37%) |
Nov 18, 2003 | 51.26 | 51.26 | 51.04 | 51.00 | 112,700 | -0.50(-0.97%) |
Nov 17, 2003 | 51.51 | 51.73 | 51.45 | 51.50 | 72,900 | -0.58(-1.11%) |
Nov 14, 2003 | 53.00 | 53.05 | 52.08 | 52.08 | 29,800 | -0.87(-1.64%) |
Nov 13, 2003 | 51.15 | 52.50 | 51.15 | 52.95 | 86,800 | +1.80(+3.52%) |
Nov 12, 2003 | 51.30 | 51.48 | 51.00 | 51.15 | 34,300 | -0.15(-0.29%) |
Nov 11, 2003 | 50.50 | 51.30 | 50.35 | 51.30 | 129,500 | +0.40(+0.79%) |
Nov 10, 2003 | 52.20 | 52.20 | 50.90 | 50.90 | 120,300 | -1.43(-2.73%) |
Nov 07, 2003 | 52.00 | 52.90 | 51.00 | 52.33 | 204,900 | -2.09(-3.84%) |
Nov 06, 2003 | 53.60 | 54.49 | 53.60 | 54.42 | 115,300 | +0.94(+1.76%) |
Nov 05, 2003 | 52.95 | 53.50 | 53.20 | 53.48 | 90,500 | +0.18(+0.34%) |
Nov 04, 2003 | 52.95 | 53.81 | 52.95 | 53.30 | 64,000 | +0.45(+0.85%) |
Nov 03, 2003 | 52.10 | 52.85 | 52.00 | 52.85 | 36,005 | +0.75(+1.44%) |
Oct 31, 2003 | 52.15 | 52.15 | 52.00 | 52.10 | 41,000 | -0.12(-0.23%) |
Oct 30, 2003 | 52.35 | 52.70 | 52.20 | 52.22 | 55,100 | +0.48(+0.93%) |
Oct 29, 2003 | 51.65 | 51.75 | 51.50 | 51.74 | 91,100 | +0.19(+0.37%) |
Oct 28, 2003 | 51.55 | 52.39 | 51.55 | 51.55 | 59,900 | +0.00(+0.00%) |
Oct 27, 2003 | 51.10 | 51.57 | 51.10 | 51.55 | 55,600 | +0.54(+1.06%) |
Oct 24, 2003 | 51.10 | 51.20 | 50.95 | 51.01 | 59,400 | -0.09(-0.18%) |
Oct 23, 2003 | 51.10 | 51.30 | 51.00 | 51.10 | 50,300 | -0.09(-0.18%) |
Oct 22, 2003 | 51.80 | 51.80 | 51.05 | 51.19 | 65,800 | -0.76(-1.46%) |
Oct 21, 2003 | 51.35 | 51.95 | 51.00 | 51.95 | 40,400 | +0.45(+0.87%) |
Oct 20, 2003 | 51.90 | 52.09 | 51.40 | 51.50 | 45,600 | -0.58(-1.11%) |
Oct 17, 2003 | 52.43 | 52.65 | 51.55 | 52.08 | 49,600 | -0.42(-0.80%) |
Oct 16, 2003 | 52.45 | 52.57 | 52.45 | 52.50 | 24,300 | -0.35(-0.66%) |
Oct 15, 2003 | 53.60 | 53.60 | 52.84 | 52.85 | 58,600 | -0.55(-1.03%) |
Oct 14, 2003 | 53.21 | 53.40 | 53.21 | 53.40 | 28,000 | +0.15(+0.28%) |
Oct 13, 2003 | 53.61 | 53.75 | 53.20 | 53.25 | 80,500 | -0.35(-0.65%) |
Oct 10, 2003 | 52.83 | 54.26 | 52.83 | 53.60 | 130,400 | +0.77(+1.46%) |
Oct 09, 2003 | 52.60 | 53.10 | 52.46 | 52.83 | 106,900 | +0.34(+0.65%) |
Oct 08, 2003 | 52.32 | 52.74 | 52.32 | 52.49 | 81,300 | +0.39(+0.75%) |
Oct 07, 2003 | 51.30 | 52.50 | 51.05 | 52.10 | 70,500 | +0.70(+1.36%) |
Oct 06, 2003 | 51.90 | 51.91 | 51.46 | 51.40 | 31,800 | -0.75(-1.44%) |
Oct 03, 2003 | 51.75 | 52.89 | 51.75 | 52.15 | 140,300 | +0.49(+0.95%) |
Oct 02, 2003 | 51.00 | 51.72 | 50.95 | 51.66 | 80,100 | +0.66(+1.29%) |
Oct 01, 2003 | 51.10 | 51.10 | 50.75 | 51.00 | 159,700 | +0.00(+0.00%) |
Sep 30, 2003 | 51.20 | 51.25 | 50.97 | 51.00 | 303,600 | -0.02(-0.04%) |
Sep 29, 2003 | 51.00 | 51.07 | 48.52 | 51.02 | 280,600 | +0.02(+0.04%) |
Sep 26, 2003 | 51.00 | 51.03 | 50.85 | 51.00 | 213,900 | -0.01(-0.02%) |
Sep 25, 2003 | 51.90 | 51.98 | 51.00 | 51.01 | 145,600 | -0.69(-1.33%) |
Sep 24, 2003 | 51.18 | 51.70 | 50.70 | 51.70 | 547,400 | +0.65(+1.27%) |
Sep 23, 2003 | 51.01 | 51.35 | 51.00 | 51.05 | 105,600 | +0.04(+0.08%) |
Sep 22, 2003 | 51.02 | 51.15 | 51.00 | 51.01 | 115,100 | -0.01(-0.02%) |
Sep 19, 2003 | 51.20 | 51.20 | 51.01 | 51.02 | 46,100 | -0.35(-0.68%) |
Sep 18, 2003 | 51.20 | 51.60 | 51.00 | 51.37 | 151,400 | -0.13(-0.25%) |
Sep 17, 2003 | 51.30 | 51.77 | 51.20 | 51.50 | 97,200 | +0.24(+0.47%) |
Sep 16, 2003 | 51.04 | 51.34 | 50.80 | 51.26 | 167,100 | +0.09(+0.18%) |
Sep 15, 2003 | 51.75 | 51.95 | 51.12 | 51.17 | 45,000 | -0.33(-0.64%) |
Sep 12, 2003 | 51.30 | 51.65 | 50.90 | 51.50 | 248,800 | +0.20(+0.39%) |
Sep 11, 2003 | 52.00 | 52.00 | 51.10 | 51.30 | 64,900 | -0.53(-1.02%) |
Sep 10, 2003 | 52.30 | 52.30 | 51.70 | 51.83 | 144,700 | -0.67(-1.28%) |
Sep 09, 2003 | 52.95 | 53.50 | 52.25 | 52.50 | 52,900 | -0.45(-0.85%) |
Sep 08, 2003 | 52.00 | 53.40 | 51.75 | 52.95 | 49,600 | +0.95(+1.83%) |
Sep 05, 2003 | 54.30 | 54.30 | 51.69 | 52.00 | 87,800 | -1.93(-3.58%) |
Sep 04, 2003 | 52.75 | 53.93 | 52.50 | 53.93 | 72,900 | +1.37(+2.61%) |
Sep 03, 2003 | 51.75 | 53.48 | 51.75 | 52.56 | 171,100 | +0.91(+1.76%) |
Sep 02, 2003 | 51.11 | 51.65 | 51.10 | 51.65 | 109,800 | +0.50(+0.98%) |
Aug 29, 2003 | 51.35 | 51.45 | 50.94 | 51.15 | 49,000 | -0.20(-0.39%) |
Aug 28, 2003 | 51.00 | 51.45 | 50.80 | 51.35 | 62,500 | +0.40(+0.79%) |
Aug 27, 2003 | 51.30 | 51.40 | 50.92 | 50.95 | 44,000 | -0.03(-0.06%) |
Aug 26, 2003 | 50.60 | 51.10 | 50.48 | 50.98 | 55,400 | +0.38(+0.75%) |
Aug 25, 2003 | 51.30 | 51.58 | 50.60 | 50.60 | 78,600 | -0.70(-1.36%) |
Aug 22, 2003 | 51.00 | 51.89 | 51.00 | 51.30 | 181,200 | -0.35(-0.68%) |
Aug 21, 2003 | 51.65 | 51.92 | 51.30 | 51.65 | 84,700 | -0.03(-0.06%) |
Aug 20, 2003 | 51.95 | 52.14 | 51.61 | 51.68 | 33,400 | -0.27(-0.52%) |
Aug 19, 2003 | 52.00 | 52.00 | 51.60 | 51.95 | 61,300 | -0.05(-0.10%) |
Aug 18, 2003 | 51.55 | 53.88 | 51.55 | 52.00 | 78,100 | +0.37(+0.72%) |
Aug 15, 2003 | 51.63 | 51.63 | 51.63 | 51.63 | 3,800 | +0.10(+0.19%) |
Aug 14, 2003 | 51.85 | 51.85 | 51.13 | 51.53 | 98,800 | -0.17(-0.33%) |
Aug 13, 2003 | 52.15 | 52.28 | 51.55 | 51.70 | 136,200 | -0.43(-0.82%) |
Aug 12, 2003 | 52.10 | 52.33 | 51.68 | 52.13 | 75,300 | +0.03(+0.06%) |
Aug 11, 2003 | 53.10 | 53.35 | 52.08 | 52.10 | 143,200 | -0.95(-1.79%) |
Aug 08, 2003 | 53.75 | 53.89 | 52.94 | 53.05 | 98,600 | -0.45(-0.84%) |
Aug 07, 2003 | 52.15 | 53.55 | 51.39 | 53.50 | 225,000 | +1.45(+2.79%) |
Aug 06, 2003 | 53.50 | 53.55 | 51.40 | 52.05 | 290,900 | -1.18(-2.22%) |
Aug 05, 2003 | 54.00 | 54.45 | 53.06 | 53.23 | 246,200 | -1.75(-3.18%) |
Aug 04, 2003 | 56.00 | 56.00 | 54.85 | 54.98 | 219,800 | -0.54(-0.97%) |