Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 57.58 | 57.85 | 57.39 | 57.64 | 57,139 | +0.41(+0.72%) |
Jul 29, 2004 | 57.22 | 57.82 | 57.22 | 57.22 | 85,012 | +0.09(+0.16%) |
Jul 28, 2004 | 57.37 | 57.49 | 56.22 | 57.13 | 120,411 | -0.18(-0.31%) |
Jul 27, 2004 | 56.95 | 57.85 | 56.95 | 57.31 | 118,125 | -0.02(-0.03%) |
Jul 26, 2004 | 57.31 | 57.76 | 57.06 | 57.33 | 99,673 | -0.61(-1.05%) |
Jul 23, 2004 | 58.93 | 59.47 | 57.94 | 57.94 | 53,404 | -0.99(-1.67%) |
Jul 22, 2004 | 59.82 | 59.82 | 58.77 | 58.93 | 73,528 | -1.20(-2.00%) |
Jul 21, 2004 | 60.99 | 60.99 | 59.91 | 60.13 | 109,429 | -0.59(-0.97%) |
Jul 20, 2004 | 60.76 | 61.06 | 60.18 | 60.72 | 52,011 | +0.09(+0.15%) |
Jul 19, 2004 | 60.45 | 60.99 | 59.74 | 60.63 | 42,143 | +0.36(+0.60%) |
Jul 16, 2004 | 61.53 | 61.53 | 60.11 | 60.27 | 46,659 | -1.08(-1.75%) |
Jul 15, 2004 | 60.27 | 61.49 | 60.13 | 61.35 | 69,459 | +1.20(+2.00%) |
Jul 14, 2004 | 59.68 | 60.15 | 59.34 | 60.15 | 57,529 | +0.47(+0.78%) |
Jul 13, 2004 | 60.24 | 60.33 | 59.66 | 59.68 | 33,447 | -0.41(-0.69%) |
Jul 12, 2004 | 60.09 | 60.45 | 59.23 | 60.09 | 44,708 | +0.00(+0.00%) |
Jul 09, 2004 | 60.13 | 60.33 | 59.02 | 60.09 | 38,353 | -0.04(-0.06%) |
Jul 08, 2004 | 61.31 | 61.31 | 60.13 | 60.13 | 95,381 | -1.18(-1.93%) |
Jul 07, 2004 | 60.33 | 61.31 | 59.82 | 61.31 | 57,752 | +0.91(+1.51%) |
Jul 06, 2004 | 60.42 | 60.49 | 58.66 | 60.40 | 58,923 | -0.02(-0.03%) |
Jul 02, 2004 | 59.04 | 60.78 | 59.04 | 60.42 | 67,731 | +1.42(+2.40%) |
Jul 01, 2004 | 59.02 | 59.41 | 58.41 | 59.00 | 42,366 | -0.11(-0.18%) |
Jun 30, 2004 | 58.05 | 59.29 | 57.56 | 59.11 | 97,053 | +1.08(+1.85%) |
Jun 29, 2004 | 59.38 | 59.87 | 58.03 | 58.03 | 81,946 | -1.61(-2.71%) |
Jun 28, 2004 | 58.98 | 59.91 | 58.48 | 59.65 | 114,725 | +0.81(+1.37%) |
Jun 25, 2004 | 59.38 | 59.91 | 58.84 | 58.84 | 668,561 | -0.81(-1.35%) |
Jun 24, 2004 | 59.30 | 59.79 | 59.18 | 59.65 | 214,789 | +0.34(+0.57%) |
Jun 23, 2004 | 58.26 | 59.30 | 57.85 | 59.30 | 84,789 | +1.06(+1.82%) |
Jun 22, 2004 | 59.29 | 59.29 | 58.16 | 58.25 | 89,249 | -1.04(-1.76%) |
Jun 21, 2004 | 58.26 | 59.29 | 58.26 | 59.29 | 79,215 | +1.17(+2.01%) |
Jun 18, 2004 | 57.78 | 58.41 | 57.35 | 58.12 | 60,874 | +0.36(+0.62%) |
Jun 17, 2004 | 57.33 | 58.00 | 56.99 | 57.76 | 77,598 | +0.23(+0.41%) |
Jun 16, 2004 | 55.93 | 57.58 | 55.52 | 57.53 | 96,217 | +1.36(+2.43%) |
Jun 15, 2004 | 55.43 | 56.33 | 55.36 | 56.17 | 45,711 | +0.86(+1.56%) |
Jun 14, 2004 | 55.88 | 55.90 | 54.89 | 55.30 | 102,015 | -0.39(-0.71%) |
Jun 10, 2004 | 56.06 | 56.13 | 55.63 | 55.70 | 52,568 | -0.18(-0.32%) |
Jun 09, 2004 | 56.47 | 56.49 | 55.79 | 55.88 | 62,156 | -0.38(-0.67%) |
Jun 08, 2004 | 56.33 | 56.45 | 56.06 | 56.26 | 38,631 | -0.39(-0.70%) |
Jun 07, 2004 | 56.11 | 56.65 | 55.79 | 56.65 | 47,439 | +0.86(+1.54%) |
Jun 04, 2004 | 55.56 | 56.22 | 55.21 | 55.79 | 44,652 | +0.16(+0.29%) |
Jun 03, 2004 | 55.63 | 55.91 | 55.43 | 55.63 | 36,569 | +0.02(+0.03%) |
Jun 02, 2004 | 54.44 | 55.75 | 54.44 | 55.61 | 73,584 | +0.99(+1.81%) |
Jun 01, 2004 | 56.06 | 56.42 | 54.25 | 54.62 | 99,172 | -1.51(-2.68%) |
May 28, 2004 | 55.11 | 56.22 | 55.11 | 56.13 | 82,336 | +1.02(+1.86%) |
May 27, 2004 | 55.43 | 55.65 | 54.37 | 55.11 | 77,431 | +0.39(+0.72%) |
May 26, 2004 | 53.74 | 54.73 | 53.19 | 54.71 | 90,420 | +0.72(+1.33%) |
May 25, 2004 | 52.43 | 54.05 | 52.43 | 53.99 | 99,283 | +1.61(+3.08%) |
May 24, 2004 | 51.54 | 52.38 | 51.54 | 52.38 | 85,514 | +0.84(+1.64%) |
May 21, 2004 | 51.21 | 51.86 | 51.05 | 51.54 | 123,700 | +0.66(+1.30%) |
May 20, 2004 | 49.87 | 50.96 | 49.87 | 50.87 | 50,561 | +1.20(+2.42%) |
May 19, 2004 | 50.82 | 51.86 | 49.67 | 49.67 | 65,390 | -1.60(-3.11%) |
May 18, 2004 | 50.05 | 51.27 | 50.05 | 51.27 | 73,138 | +1.11(+2.22%) |
May 17, 2004 | 49.33 | 50.59 | 48.97 | 50.16 | 76,037 | +0.54(+1.08%) |
May 14, 2004 | 48.88 | 50.32 | 48.88 | 49.62 | 63,383 | +0.30(+0.62%) |
May 13, 2004 | 49.06 | 49.94 | 49.06 | 49.31 | 75,591 | -0.16(-0.33%) |
May 12, 2004 | 49.78 | 49.87 | 48.61 | 49.47 | 85,904 | -0.57(-1.15%) |
May 11, 2004 | 49.33 | 50.39 | 49.33 | 50.05 | 73,974 | +0.75(+1.53%) |
May 10, 2004 | 50.03 | 50.23 | 48.45 | 49.30 | 78,155 | -0.74(-1.47%) |
May 07, 2004 | 51.18 | 51.21 | 50.03 | 50.03 | 45,432 | -1.13(-2.21%) |
May 06, 2004 | 51.84 | 51.93 | 50.82 | 51.16 | 67,285 | -0.32(-0.63%) |
May 05, 2004 | 52.29 | 52.29 | 51.34 | 51.48 | 37,963 | -0.54(-1.03%) |
May 04, 2004 | 51.75 | 52.70 | 51.48 | 52.02 | 65,613 | +0.27(+0.52%) |
May 03, 2004 | 50.44 | 51.75 | 50.34 | 51.75 | 120,968 | +1.31(+2.60%) |
Apr 30, 2004 | 50.50 | 51.39 | 50.05 | 50.44 | 70,184 | -0.36(-0.71%) |
Apr 29, 2004 | 51.14 | 51.56 | 50.23 | 50.80 | 74,532 | -0.38(-0.74%) |
Apr 28, 2004 | 51.48 | 51.48 | 50.95 | 51.18 | 37,795 | -0.27(-0.52%) |
Apr 27, 2004 | 50.86 | 51.72 | 50.26 | 51.45 | 83,674 | +0.81(+1.59%) |
Apr 26, 2004 | 50.32 | 51.21 | 50.32 | 50.64 | 54,129 | +0.13(+0.25%) |
Apr 23, 2004 | 51.39 | 51.48 | 50.28 | 50.51 | 65,836 | -0.61(-1.19%) |
Apr 22, 2004 | 50.59 | 51.65 | 50.39 | 51.12 | 53,237 | +0.99(+1.97%) |
Apr 21, 2004 | 50.32 | 50.59 | 49.71 | 50.14 | 91,088 | +0.09(+0.18%) |
Apr 20, 2004 | 51.21 | 51.23 | 50.05 | 50.05 | 100,231 | -1.18(-2.31%) |
Apr 19, 2004 | 51.12 | 51.57 | 50.30 | 51.23 | 94,099 | +0.47(+0.92%) |
Apr 16, 2004 | 51.57 | 51.72 | 50.14 | 50.77 | 116,007 | +1.44(+2.91%) |
Apr 15, 2004 | 48.43 | 50.08 | 48.43 | 49.33 | 257,379 | +0.90(+1.85%) |
Apr 14, 2004 | 49.06 | 49.53 | 48.43 | 48.43 | 101,569 | -0.63(-1.28%) |
Apr 13, 2004 | 49.69 | 50.05 | 47.73 | 49.06 | 191,153 | -0.63(-1.26%) |
Apr 12, 2004 | 52.42 | 52.42 | 47.99 | 49.69 | 254,814 | -2.55(-4.88%) |
Apr 08, 2004 | 54.44 | 54.62 | 52.24 | 52.24 | 156,367 | -2.10(-3.86%) |
Apr 07, 2004 | 53.67 | 55.88 | 52.47 | 54.34 | 168,185 | +0.86(+1.61%) |
Apr 06, 2004 | 56.51 | 56.51 | 53.47 | 53.47 | 120,467 | -3.48(-6.11%) |
Apr 05, 2004 | 58.71 | 58.80 | 56.95 | 56.95 | 96,663 | -1.56(-2.67%) |
Apr 02, 2004 | 59.20 | 59.22 | 58.48 | 58.52 | 87,019 | -0.84(-1.42%) |
Apr 01, 2004 | 58.82 | 59.36 | 58.75 | 59.36 | 37,517 | +0.54(+0.91%) |
Mar 31, 2004 | 57.67 | 58.95 | 57.28 | 58.82 | 127,937 | +1.00(+1.74%) |
Mar 30, 2004 | 57.01 | 57.92 | 56.92 | 57.82 | 115,338 | +0.90(+1.58%) |
Mar 29, 2004 | 56.60 | 57.04 | 56.51 | 56.92 | 44,318 | +0.22(+0.38%) |
Mar 26, 2004 | 55.97 | 56.94 | 55.79 | 56.70 | 71,299 | +0.61(+1.09%) |
Mar 25, 2004 | 55.70 | 56.22 | 55.68 | 56.09 | 201,243 | +0.57(+1.03%) |
Mar 24, 2004 | 56.78 | 56.83 | 55.52 | 55.52 | 41,419 | -1.36(-2.40%) |
Mar 23, 2004 | 56.97 | 57.17 | 56.85 | 56.88 | 45,544 | +0.00(+0.00%) |
Mar 22, 2004 | 56.87 | 57.04 | 56.61 | 56.88 | 54,352 | +0.11(+0.19%) |
Mar 19, 2004 | 56.42 | 57.21 | 56.24 | 56.78 | 64,219 | +0.45(+0.80%) |
Mar 18, 2004 | 56.24 | 56.43 | 56.06 | 56.33 | 45,544 | +0.09(+0.16%) |
Mar 17, 2004 | 55.93 | 56.36 | 55.93 | 56.24 | 49,725 | +0.36(+0.64%) |
Mar 16, 2004 | 55.97 | 55.97 | 55.61 | 55.88 | 58,867 | +0.07(+0.13%) |
Mar 15, 2004 | 56.15 | 56.15 | 55.41 | 55.81 | 47,941 | -0.16(-0.29%) |
Mar 12, 2004 | 55.61 | 55.97 | 55.57 | 55.97 | 46,938 | +0.65(+1.17%) |
Mar 11, 2004 | 56.15 | 56.15 | 55.32 | 55.32 | 36,234 | -0.77(-1.38%) |
Mar 10, 2004 | 56.69 | 56.87 | 56.09 | 56.09 | 67,842 | -0.57(-1.01%) |
Mar 09, 2004 | 56.54 | 56.74 | 56.24 | 56.67 | 57,362 | +0.18(+0.32%) |
Mar 08, 2004 | 56.51 | 56.67 | 56.24 | 56.49 | 88,134 | -0.11(-0.19%) |
Mar 05, 2004 | 56.47 | 56.69 | 56.38 | 56.60 | 52,902 | -0.14(-0.25%) |
Mar 04, 2004 | 56.15 | 56.74 | 56.00 | 56.74 | 77,486 | +0.59(+1.05%) |
Mar 03, 2004 | 55.11 | 56.29 | 54.78 | 56.15 | 221,032 | +1.04(+1.89%) |
Mar 02, 2004 | 54.68 | 55.11 | 54.68 | 55.11 | 44,987 | -0.02(-0.03%) |
Mar 01, 2004 | 55.43 | 55.43 | 55.07 | 55.12 | 68,679 | +0.05(+0.10%) |
Feb 27, 2004 | 54.89 | 55.07 | 54.69 | 55.07 | 68,288 | +0.05(+0.10%) |
Feb 26, 2004 | 54.71 | 55.16 | 54.62 | 55.02 | 54,686 | +0.18(+0.33%) |
Feb 25, 2004 | 54.44 | 54.84 | 54.39 | 54.84 | 53,906 | +0.54(+0.99%) |
Feb 24, 2004 | 53.46 | 54.69 | 53.46 | 54.30 | 125,261 | +0.13(+0.23%) |
Feb 23, 2004 | 55.16 | 55.16 | 54.17 | 54.17 | 65,390 | -0.90(-1.63%) |
Feb 20, 2004 | 55.61 | 55.61 | 54.98 | 55.07 | 32,499 | -0.41(-0.74%) |
Feb 19, 2004 | 55.34 | 55.73 | 55.16 | 55.48 | 50,617 | +0.23(+0.42%) |
Feb 18, 2004 | 55.25 | 55.45 | 54.93 | 55.25 | 72,302 | -0.27(-0.48%) |
Feb 17, 2004 | 55.57 | 55.88 | 54.98 | 55.52 | 86,462 | -0.29(-0.51%) |
Feb 13, 2004 | 55.70 | 55.82 | 55.48 | 55.81 | 60,930 | +0.11(+0.19%) |
Feb 12, 2004 | 56.51 | 56.51 | 55.41 | 55.70 | 27,817 | -0.81(-1.43%) |
Feb 11, 2004 | 55.75 | 56.58 | 55.54 | 56.51 | 108,704 | +0.84(+1.51%) |
Feb 10, 2004 | 54.98 | 55.66 | 54.93 | 55.66 | 282,297 | +0.81(+1.47%) |
Feb 09, 2004 | 54.80 | 55.07 | 54.59 | 54.86 | 75,535 | +0.05(+0.10%) |
Feb 06, 2004 | 54.80 | 55.02 | 54.53 | 54.80 | 78,992 | +0.27(+0.49%) |
Feb 05, 2004 | 54.71 | 54.87 | 54.44 | 54.53 | 106,140 | -0.54(-0.98%) |
Feb 04, 2004 | 55.57 | 55.57 | 55.07 | 55.07 | 78,546 | -0.50(-0.90%) |
Feb 03, 2004 | 55.61 | 55.73 | 55.43 | 55.57 | 101,959 | -0.04(-0.06%) |
Feb 02, 2004 | 55.34 | 55.61 | 55.16 | 55.61 | 43,816 | +0.54(+0.98%) |
Jan 30, 2004 | 55.25 | 55.41 | 54.93 | 55.07 | 71,856 | +0.09(+0.16%) |
Jan 29, 2004 | 55.39 | 55.39 | 54.78 | 54.98 | 79,772 | -0.27(-0.49%) |
Jan 28, 2004 | 55.36 | 55.61 | 55.25 | 55.25 | 118,571 | -0.11(-0.19%) |
Jan 27, 2004 | 55.25 | 55.47 | 54.55 | 55.36 | 73,751 | -0.25(-0.45%) |
Jan 26, 2004 | 54.71 | 55.70 | 53.64 | 55.61 | 61,376 | +1.17(+2.14%) |
Jan 23, 2004 | 52.20 | 54.44 | 52.20 | 54.44 | 119,909 | +2.10(+4.01%) |
Jan 22, 2004 | 52.90 | 53.08 | 52.00 | 52.34 | 136,856 | -0.38(-0.71%) |
Jan 21, 2004 | 53.28 | 53.28 | 52.69 | 52.72 | 38,297 | -0.52(-0.98%) |
Jan 20, 2004 | 52.20 | 53.55 | 52.20 | 53.24 | 35,064 | +0.66(+1.26%) |
Jan 16, 2004 | 53.71 | 53.91 | 52.56 | 52.58 | 66,170 | -1.13(-2.10%) |
Jan 15, 2004 | 54.34 | 54.46 | 53.71 | 53.71 | 43,537 | -0.61(-1.12%) |
Jan 14, 2004 | 54.08 | 54.75 | 53.99 | 54.32 | 39,356 | -0.13(-0.23%) |
Jan 13, 2004 | 54.17 | 54.44 | 53.83 | 54.44 | 49,223 | +0.18(+0.33%) |
Jan 12, 2004 | 54.44 | 54.52 | 53.83 | 54.26 | 39,300 | -0.18(-0.33%) |
Jan 09, 2004 | 54.21 | 54.53 | 54.01 | 54.44 | 38,241 | +0.14(+0.26%) |
Jan 08, 2004 | 54.37 | 54.57 | 54.30 | 54.30 | 23,469 | +0.13(+0.23%) |
Jan 07, 2004 | 54.16 | 54.17 | 54.03 | 54.17 | 76,204 | +0.14(+0.27%) |
Jan 06, 2004 | 53.82 | 54.07 | 53.64 | 54.03 | 25,698 | +0.22(+0.40%) |
Jan 05, 2004 | 54.19 | 54.91 | 53.71 | 53.82 | 57,195 | -0.41(-0.76%) |
Jan 02, 2004 | 55.07 | 55.07 | 54.19 | 54.23 | 52,122 | -0.66(-1.21%) |
Dec 31, 2003 | 55.56 | 55.81 | 54.89 | 54.89 | 31,942 | -0.66(-1.19%) |
Dec 30, 2003 | 55.43 | 55.70 | 55.32 | 55.56 | 28,876 | -0.04(-0.06%) |
Dec 29, 2003 | 55.14 | 55.56 | 55.00 | 55.59 | 47,997 | +0.54(+0.98%) |
Dec 26, 2003 | 55.02 | 55.11 | 54.93 | 55.05 | 9,922 | +0.04(+0.07%) |
Dec 24, 2003 | 54.82 | 55.02 | 54.77 | 55.02 | 6,578 | +0.18(+0.33%) |
Dec 23, 2003 | 55.04 | 55.05 | 54.82 | 54.84 | 28,263 | -0.23(-0.42%) |
Dec 22, 2003 | 54.91 | 55.07 | 54.59 | 55.07 | 36,736 | +0.04(+0.07%) |
Dec 19, 2003 | 55.07 | 55.16 | 54.68 | 55.04 | 28,430 | +0.07(+0.13%) |
Dec 18, 2003 | 55.07 | 55.14 | 54.89 | 54.96 | 26,144 | +0.07(+0.13%) |
Dec 17, 2003 | 55.61 | 55.72 | 54.64 | 54.89 | 111,436 | +0.54(+0.99%) |
Dec 16, 2003 | 54.17 | 54.34 | 53.99 | 54.35 | 42,143 | +0.09(+0.17%) |
Dec 15, 2003 | 54.17 | 54.46 | 54.28 | 54.26 | 21,462 | +0.09(+0.17%) |
Dec 12, 2003 | 54.08 | 54.30 | 54.08 | 54.17 | 30,158 | -0.09(-0.17%) |
Dec 11, 2003 | 54.17 | 54.26 | 53.99 | 54.26 | 37,294 | +0.09(+0.17%) |
Dec 10, 2003 | 53.99 | 54.17 | 53.82 | 54.17 | 68,511 | +0.11(+0.20%) |
Dec 09, 2003 | 53.80 | 54.07 | 53.73 | 54.07 | 89,026 | +0.25(+0.47%) |
Dec 08, 2003 | 53.37 | 53.82 | 53.37 | 53.82 | 59,425 | +0.56(+1.04%) |
Dec 05, 2003 | 53.10 | 53.13 | 52.92 | 53.26 | 41,586 | +0.02(+0.03%) |
Dec 04, 2003 | 53.28 | 53.35 | 53.01 | 53.24 | 53,962 | -0.93(-1.72%) |
Dec 03, 2003 | 54.35 | 54.44 | 54.17 | 54.17 | 26,925 | +0.11(+0.20%) |
Dec 02, 2003 | 54.53 | 54.53 | 54.07 | 54.07 | 61,822 | -0.38(-0.69%) |
Dec 01, 2003 | 54.34 | 54.53 | 54.14 | 54.44 | 61,209 | +0.45(+0.83%) |
Nov 28, 2003 | 54.17 | 54.26 | 53.82 | 53.99 | 24,082 | -0.09(-0.17%) |
Nov 26, 2003 | 53.99 | 54.17 | 53.62 | 54.08 | 32,890 | -0.05(-0.10%) |
Nov 25, 2003 | 53.83 | 54.12 | 53.83 | 54.14 | 17,002 | +0.14(+0.27%) |
Nov 24, 2003 | 53.73 | 53.99 | 53.49 | 53.99 | 22,632 | +0.27(+0.50%) |
Nov 21, 2003 | 53.28 | 53.73 | 53.04 | 53.73 | 30,437 | +0.50(+0.94%) |
Nov 20, 2003 | 53.99 | 53.99 | 52.99 | 53.22 | 42,366 | -0.68(-1.26%) |
Nov 19, 2003 | 53.99 | 53.99 | 53.56 | 53.91 | 47,272 | -0.09(-0.17%) |
Nov 18, 2003 | 54.26 | 54.26 | 53.80 | 53.99 | 57,195 | -0.27(-0.50%) |
Nov 17, 2003 | 53.82 | 54.28 | 53.78 | 54.26 | 57,808 | +0.30(+0.57%) |
Nov 14, 2003 | 53.74 | 54.44 | 53.74 | 53.96 | 23,692 | +0.32(+0.60%) |
Nov 13, 2003 | 53.82 | 53.82 | 53.37 | 53.64 | 19,065 | -0.18(-0.33%) |
Nov 12, 2003 | 53.01 | 53.82 | 52.95 | 53.82 | 28,263 | +0.88(+1.66%) |
Nov 11, 2003 | 53.01 | 53.10 | 52.79 | 52.94 | 19,566 | -0.07(-0.14%) |
Nov 10, 2003 | 53.19 | 53.26 | 52.70 | 53.01 | 40,137 | -0.09(-0.17%) |
Nov 07, 2003 | 52.65 | 53.17 | 52.56 | 53.10 | 21,908 | +0.81(+1.54%) |
Nov 06, 2003 | 52.18 | 52.74 | 52.09 | 52.29 | 33,726 | -0.09(-0.17%) |
Nov 05, 2003 | 52.92 | 52.92 | 51.99 | 52.38 | 27,427 | -0.34(-0.65%) |
Nov 04, 2003 | 52.38 | 52.72 | 51.95 | 52.72 | 26,033 | +0.34(+0.65%) |
Nov 03, 2003 | 51.36 | 52.67 | 51.36 | 52.38 | 24,026 | +0.81(+1.57%) |
Oct 31, 2003 | 52.02 | 52.02 | 51.34 | 51.57 | 70,574 | -0.39(-0.76%) |
Oct 30, 2003 | 51.77 | 52.20 | 51.54 | 51.97 | 71,745 | -0.05(-0.10%) |
Oct 29, 2003 | 51.04 | 52.11 | 51.04 | 52.02 | 53,627 | +1.08(+2.11%) |
Oct 28, 2003 | 51.97 | 51.97 | 50.50 | 50.95 | 38,018 | -0.70(-1.35%) |
Oct 27, 2003 | 51.04 | 51.77 | 51.04 | 51.65 | 52,679 | +0.70(+1.37%) |
Oct 24, 2003 | 51.25 | 51.25 | 50.95 | 50.95 | 74,086 | -0.18(-0.35%) |
Oct 23, 2003 | 51.43 | 51.43 | 51.09 | 51.12 | 59,202 | -0.20(-0.38%) |
Oct 22, 2003 | 51.21 | 51.39 | 51.12 | 51.32 | 28,820 | -0.07(-0.14%) |
Oct 21, 2003 | 51.21 | 51.45 | 51.21 | 51.39 | 18,619 | -0.02(-0.04%) |
Oct 20, 2003 | 51.30 | 51.52 | 51.23 | 51.41 | 14,382 | +0.25(+0.49%) |
Oct 17, 2003 | 51.43 | 51.61 | 50.95 | 51.16 | 35,398 | -0.36(-0.70%) |
Oct 16, 2003 | 51.30 | 51.70 | 51.30 | 51.52 | 18,005 | +0.34(+0.67%) |
Oct 15, 2003 | 51.63 | 51.75 | 51.12 | 51.18 | 39,468 | -0.30(-0.59%) |
Oct 14, 2003 | 51.36 | 51.48 | 51.05 | 51.48 | 56,916 | +0.20(+0.38%) |
Oct 13, 2003 | 51.02 | 51.75 | 50.91 | 51.29 | 52,791 | +0.27(+0.53%) |
Oct 10, 2003 | 51.14 | 51.30 | 50.98 | 51.02 | 42,199 | -0.11(-0.21%) |
Oct 09, 2003 | 51.47 | 51.72 | 50.86 | 51.12 | 91,311 | -0.34(-0.66%) |
Oct 08, 2003 | 51.79 | 52.06 | 51.12 | 51.47 | 84,455 | -0.38(-0.73%) |
Oct 07, 2003 | 51.99 | 52.20 | 51.48 | 51.84 | 46,436 | -0.30(-0.58%) |
Oct 06, 2003 | 51.36 | 52.15 | 51.21 | 52.15 | 45,098 | +0.84(+1.64%) |
Oct 03, 2003 | 51.32 | 51.81 | 51.12 | 51.30 | 84,733 | +0.32(+0.63%) |
Oct 02, 2003 | 50.51 | 50.98 | 50.25 | 50.98 | 80,107 | +0.66(+1.32%) |
Oct 01, 2003 | 49.76 | 50.32 | 49.76 | 50.32 | 164,673 | +0.54(+1.08%) |
Sep 30, 2003 | 49.96 | 50.05 | 49.73 | 49.78 | 66,449 | -0.09(-0.18%) |
Sep 29, 2003 | 49.33 | 50.12 | 49.33 | 49.87 | 79,661 | +0.59(+1.20%) |
Sep 26, 2003 | 49.69 | 49.87 | 49.22 | 49.28 | 39,523 | -0.52(-1.04%) |
Sep 25, 2003 | 50.01 | 49.99 | 49.80 | 49.80 | 62,769 | -0.22(-0.43%) |
Sep 24, 2003 | 50.01 | 50.14 | 49.87 | 50.01 | 34,005 | +0.02(+0.04%) |
Sep 23, 2003 | 50.23 | 50.23 | 49.92 | 49.99 | 46,993 | +0.13(+0.25%) |
Sep 22, 2003 | 49.71 | 49.92 | 49.69 | 49.87 | 35,231 | +0.18(+0.36%) |
Sep 19, 2003 | 49.74 | 49.87 | 49.65 | 49.69 | 37,126 | +0.16(+0.33%) |
Sep 18, 2003 | 49.69 | 49.92 | 49.35 | 49.53 | 55,355 | -0.16(-0.33%) |
Sep 17, 2003 | 49.76 | 49.82 | 49.40 | 49.69 | 43,258 | -0.09(-0.18%) |
Sep 16, 2003 | 50.03 | 50.12 | 49.69 | 49.78 | 90,810 | -0.25(-0.50%) |
Sep 15, 2003 | 49.87 | 50.14 | 49.69 | 50.03 | 40,415 | +0.04(+0.07%) |
Sep 12, 2003 | 49.87 | 50.05 | 49.65 | 49.99 | 60,595 | +0.04(+0.07%) |
Sep 11, 2003 | 50.16 | 50.57 | 49.94 | 49.96 | 262,675 | -3.86(-7.17%) |
Sep 10, 2003 | 53.64 | 53.99 | 53.33 | 53.82 | 519,106 | +0.52(+0.98%) |
Sep 09, 2003 | 53.73 | 53.76 | 53.10 | 53.30 | 126,041 | -0.34(-0.64%) |
Sep 08, 2003 | 53.73 | 53.92 | 53.10 | 53.64 | 120,634 | -0.09(-0.17%) |
Sep 05, 2003 | 53.99 | 54.16 | 53.64 | 53.73 | 133,623 | +0.77(+1.46%) |
Sep 04, 2003 | 52.83 | 53.19 | 52.76 | 52.95 | 18,730 | +0.22(+0.41%) |
Sep 03, 2003 | 52.56 | 52.88 | 52.22 | 52.74 | 73,417 | +0.09(+0.17%) |
Sep 02, 2003 | 52.02 | 52.65 | 51.84 | 52.65 | 55,021 | +0.63(+1.21%) |
Aug 29, 2003 | 51.99 | 52.27 | 51.66 | 52.02 | 36,848 | +0.22(+0.42%) |
Aug 28, 2003 | 51.59 | 51.84 | 51.52 | 51.81 | 38,241 | +0.23(+0.45%) |
Aug 27, 2003 | 51.09 | 52.11 | 51.09 | 51.57 | 48,220 | +0.56(+1.09%) |
Aug 26, 2003 | 51.66 | 51.66 | 50.96 | 51.02 | 55,021 | -0.47(-0.91%) |
Aug 25, 2003 | 51.99 | 51.99 | 51.21 | 51.48 | 43,816 | -0.39(-0.76%) |
Aug 22, 2003 | 51.75 | 52.04 | 51.73 | 51.88 | 50,784 | +0.13(+0.24%) |
Aug 21, 2003 | 51.52 | 51.77 | 51.48 | 51.75 | 47,161 | +0.29(+0.56%) |
Aug 20, 2003 | 51.23 | 51.48 | 51.20 | 51.47 | 27,650 | +0.23(+0.46%) |
Aug 19, 2003 | 51.36 | 51.36 | 51.11 | 51.23 | 67,118 | -0.07(-0.14%) |
Aug 18, 2003 | 51.07 | 51.57 | 51.07 | 51.30 | 97,444 | +0.25(+0.49%) |
Aug 15, 2003 | 51.75 | 51.75 | 51.00 | 51.05 | 40,973 | -0.70(-1.35%) |
Aug 14, 2003 | 50.95 | 51.75 | 50.84 | 51.75 | 27,259 | +0.97(+1.91%) |
Aug 13, 2003 | 50.98 | 51.04 | 50.71 | 50.78 | 36,959 | -0.18(-0.35%) |
Aug 12, 2003 | 50.59 | 51.04 | 50.57 | 50.96 | 41,419 | +0.74(+1.46%) |
Aug 11, 2003 | 50.03 | 51.07 | 50.03 | 50.23 | 47,774 | +0.38(+0.76%) |
Aug 08, 2003 | 50.50 | 50.50 | 49.83 | 49.85 | 28,430 | -0.65(-1.28%) |
Aug 07, 2003 | 49.69 | 50.71 | 49.69 | 50.50 | 41,307 | +0.18(+0.36%) |
Aug 06, 2003 | 49.96 | 50.39 | 49.53 | 50.32 | 32,276 | +0.45(+0.90%) |
Aug 05, 2003 | 49.78 | 50.17 | 49.64 | 49.87 | 38,464 | +0.36(+0.72%) |
Aug 04, 2003 | 50.05 | 50.50 | 49.51 | 49.51 | 44,206 | -0.68(-1.36%) |