Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 40.80 | 41.20 | 40.30 | 41.11 | 164,600 | +0.29(+0.71%) |
Jul 29, 2004 | 41.00 | 41.18 | 40.19 | 40.82 | 330,600 | +0.12(+0.29%) |
Jul 28, 2004 | 40.40 | 40.78 | 39.74 | 40.70 | 281,100 | +0.25(+0.62%) |
Jul 27, 2004 | 40.18 | 40.53 | 39.75 | 40.45 | 295,600 | +0.24(+0.60%) |
Jul 26, 2004 | 40.20 | 40.65 | 39.99 | 40.21 | 229,200 | +0.11(+0.27%) |
Jul 23, 2004 | 40.55 | 40.55 | 39.63 | 40.10 | 293,000 | -0.46(-1.13%) |
Jul 22, 2004 | 40.22 | 40.70 | 39.62 | 40.56 | 308,400 | +0.37(+0.92%) |
Jul 21, 2004 | 41.65 | 41.65 | 40.10 | 40.19 | 226,400 | -1.24(-2.99%) |
Jul 20, 2004 | 40.57 | 41.43 | 40.45 | 41.43 | 237,300 | +0.86(+2.12%) |
Jul 19, 2004 | 40.60 | 40.64 | 39.75 | 40.57 | 358,300 | +0.07(+0.17%) |
Jul 16, 2004 | 41.25 | 41.42 | 40.31 | 40.50 | 299,200 | -0.66(-1.60%) |
Jul 15, 2004 | 40.95 | 41.42 | 40.94 | 41.16 | 155,000 | +0.21(+0.51%) |
Jul 14, 2004 | 41.31 | 41.60 | 40.72 | 40.95 | 209,500 | -0.61(-1.47%) |
Jul 13, 2004 | 41.26 | 41.67 | 41.23 | 41.56 | 300,800 | +0.35(+0.85%) |
Jul 12, 2004 | 41.45 | 41.47 | 40.65 | 41.21 | 318,300 | -0.19(-0.46%) |
Jul 09, 2004 | 41.25 | 41.65 | 41.11 | 41.40 | 343,600 | +0.40(+0.98%) |
Jul 08, 2004 | 42.40 | 42.90 | 40.75 | 41.00 | 946,000 | -0.40(-0.97%) |
Jul 07, 2004 | 39.36 | 42.80 | 39.32 | 41.40 | 1,777,400 | +2.04(+5.18%) |
Jul 06, 2004 | 39.60 | 39.61 | 38.68 | 39.36 | 336,900 | -0.43(-1.08%) |
Jul 02, 2004 | 39.95 | 40.00 | 39.66 | 39.79 | 319,500 | -0.21(-0.53%) |
Jul 01, 2004 | 40.44 | 40.44 | 39.65 | 40.00 | 456,000 | -0.44(-1.09%) |
Jun 30, 2004 | 39.85 | 40.68 | 39.85 | 40.44 | 708,400 | +0.77(+1.94%) |
Jun 29, 2004 | 38.31 | 39.70 | 38.31 | 39.67 | 562,700 | +1.37(+3.58%) |
Jun 28, 2004 | 38.25 | 38.70 | 37.98 | 38.30 | 369,000 | +0.05(+0.13%) |
Jun 25, 2004 | 37.85 | 38.30 | 37.83 | 38.25 | 426,600 | +0.43(+1.14%) |
Jun 24, 2004 | 38.30 | 38.35 | 37.82 | 37.82 | 232,800 | -0.53(-1.38%) |
Jun 23, 2004 | 37.86 | 38.39 | 37.80 | 38.35 | 548,900 | +0.50(+1.32%) |
Jun 22, 2004 | 37.54 | 37.92 | 37.42 | 37.85 | 322,800 | +0.30(+0.80%) |
Jun 21, 2004 | 37.48 | 37.73 | 37.40 | 37.55 | 315,400 | +0.02(+0.05%) |
Jun 18, 2004 | 37.55 | 37.96 | 37.39 | 37.53 | 371,500 | -0.02(-0.05%) |
Jun 17, 2004 | 38.05 | 38.05 | 37.20 | 37.55 | 264,200 | -0.49(-1.29%) |
Jun 16, 2004 | 38.25 | 38.25 | 37.79 | 38.04 | 140,400 | +0.04(+0.11%) |
Jun 15, 2004 | 37.78 | 38.22 | 37.65 | 38.00 | 263,900 | +0.26(+0.69%) |
Jun 14, 2004 | 37.86 | 38.34 | 37.69 | 37.74 | 315,400 | -0.42(-1.10%) |
Jun 10, 2004 | 38.05 | 38.41 | 37.55 | 38.16 | 468,800 | -0.40(-1.04%) |
Jun 09, 2004 | 39.10 | 39.75 | 38.34 | 38.56 | 427,800 | -0.62(-1.58%) |
Jun 08, 2004 | 38.50 | 39.49 | 38.48 | 39.18 | 337,800 | +0.60(+1.56%) |
Jun 07, 2004 | 38.20 | 38.65 | 38.00 | 38.58 | 512,600 | +0.47(+1.23%) |
Jun 04, 2004 | 37.70 | 38.15 | 37.20 | 38.11 | 587,700 | +0.47(+1.25%) |
Jun 03, 2004 | 38.47 | 38.47 | 37.64 | 37.64 | 453,600 | -0.83(-2.16%) |
Jun 02, 2004 | 38.15 | 38.49 | 37.65 | 38.47 | 560,600 | +0.24(+0.63%) |
Jun 01, 2004 | 37.13 | 39.15 | 37.13 | 38.23 | 826,200 | +1.09(+2.93%) |
May 28, 2004 | 37.35 | 37.35 | 36.09 | 37.14 | 1,656,400 | -0.34(-0.91%) |
May 27, 2004 | 42.42 | 42.42 | 37.01 | 37.48 | 2,632,300 | -4.94(-11.65%) |
May 26, 2004 | 42.65 | 42.71 | 42.10 | 42.42 | 344,300 | -0.29(-0.68%) |
May 25, 2004 | 41.83 | 42.80 | 41.63 | 42.71 | 245,100 | +0.78(+1.86%) |
May 24, 2004 | 41.60 | 42.20 | 41.60 | 41.93 | 190,100 | +0.43(+1.04%) |
May 21, 2004 | 41.35 | 41.78 | 41.07 | 41.50 | 276,000 | +0.40(+0.97%) |
May 20, 2004 | 41.00 | 41.38 | 40.90 | 41.10 | 345,500 | +0.55(+1.36%) |
May 19, 2004 | 40.95 | 42.03 | 40.50 | 40.55 | 439,800 | -0.23(-0.56%) |
May 18, 2004 | 40.20 | 41.00 | 40.20 | 40.78 | 289,500 | +0.73(+1.82%) |
May 17, 2004 | 40.60 | 40.60 | 39.30 | 40.05 | 289,300 | -0.60(-1.48%) |
May 14, 2004 | 41.10 | 41.30 | 40.38 | 40.65 | 507,000 | -1.02(-2.45%) |
May 13, 2004 | 41.15 | 41.88 | 40.65 | 41.67 | 356,400 | +0.49(+1.19%) |
May 12, 2004 | 41.25 | 41.45 | 40.30 | 41.18 | 465,500 | -0.01(-0.02%) |
May 11, 2004 | 40.66 | 41.54 | 40.30 | 41.19 | 613,400 | +0.53(+1.30%) |
May 10, 2004 | 41.35 | 41.36 | 39.75 | 40.66 | 485,000 | -0.79(-1.91%) |
May 07, 2004 | 42.40 | 43.20 | 41.26 | 41.45 | 494,700 | -1.08(-2.54%) |
May 06, 2004 | 43.00 | 43.00 | 41.35 | 42.53 | 643,800 | -0.57(-1.32%) |
May 05, 2004 | 41.47 | 43.53 | 41.30 | 43.10 | 1,704,300 | +1.65(+3.98%) |
May 04, 2004 | 45.25 | 45.39 | 40.20 | 41.45 | 2,690,600 | -3.83(-8.46%) |
May 03, 2004 | 45.51 | 46.03 | 44.70 | 45.28 | 498,100 | -0.22(-0.48%) |
Apr 30, 2004 | 46.30 | 46.86 | 45.22 | 45.50 | 406,400 | -0.72(-1.56%) |
Apr 29, 2004 | 46.15 | 46.45 | 45.78 | 46.22 | 313,400 | +0.12(+0.26%) |
Apr 28, 2004 | 47.20 | 47.21 | 45.90 | 46.10 | 402,300 | -1.10(-2.33%) |
Apr 27, 2004 | 47.55 | 47.80 | 46.95 | 47.20 | 261,500 | -0.38(-0.80%) |
Apr 26, 2004 | 47.95 | 48.30 | 47.30 | 47.58 | 409,200 | -0.27(-0.56%) |
Apr 23, 2004 | 48.45 | 48.45 | 47.08 | 47.85 | 274,100 | -0.21(-0.44%) |
Apr 22, 2004 | 46.95 | 48.18 | 46.50 | 48.06 | 684,700 | +1.36(+2.91%) |
Apr 21, 2004 | 45.61 | 46.73 | 45.61 | 46.70 | 246,600 | +1.10(+2.41%) |
Apr 20, 2004 | 45.51 | 46.26 | 45.30 | 45.60 | 251,400 | +0.10(+0.22%) |
Apr 19, 2004 | 45.65 | 45.88 | 44.86 | 45.50 | 328,300 | -0.10(-0.22%) |
Apr 16, 2004 | 45.90 | 45.99 | 45.60 | 45.60 | 134,600 | -0.38(-0.83%) |
Apr 15, 2004 | 45.99 | 46.49 | 45.65 | 45.98 | 256,900 | -0.02(-0.04%) |
Apr 14, 2004 | 46.00 | 46.55 | 45.74 | 46.00 | 265,400 | -0.10(-0.22%) |
Apr 13, 2004 | 46.05 | 46.60 | 45.80 | 46.10 | 304,500 | +0.14(+0.30%) |
Apr 12, 2004 | 45.45 | 46.00 | 45.45 | 45.96 | 141,500 | +0.63(+1.39%) |
Apr 08, 2004 | 45.57 | 45.57 | 45.25 | 45.33 | 164,100 | +0.01(+0.02%) |
Apr 07, 2004 | 45.25 | 45.72 | 45.01 | 45.32 | 176,500 | +0.24(+0.53%) |
Apr 06, 2004 | 45.35 | 45.35 | 44.97 | 45.08 | 217,400 | -0.08(-0.18%) |
Apr 05, 2004 | 45.21 | 45.45 | 44.93 | 45.16 | 420,500 | +0.20(+0.44%) |
Apr 02, 2004 | 43.95 | 45.00 | 43.95 | 44.96 | 293,100 | +1.25(+2.86%) |
Apr 01, 2004 | 43.05 | 43.74 | 43.00 | 43.71 | 185,600 | +0.71(+1.65%) |
Mar 31, 2004 | 43.15 | 43.31 | 42.97 | 43.00 | 251,100 | -0.10(-0.23%) |
Mar 30, 2004 | 42.75 | 43.30 | 42.65 | 43.10 | 182,100 | +0.35(+0.82%) |
Mar 29, 2004 | 42.75 | 43.14 | 42.41 | 42.75 | 372,800 | +0.24(+0.56%) |
Mar 26, 2004 | 42.71 | 42.80 | 42.46 | 42.51 | 121,200 | -0.20(-0.47%) |
Mar 25, 2004 | 41.96 | 42.93 | 41.96 | 42.71 | 214,800 | +0.82(+1.96%) |
Mar 24, 2004 | 42.15 | 42.31 | 41.87 | 41.89 | 207,500 | +0.09(+0.22%) |
Mar 23, 2004 | 41.43 | 42.00 | 41.11 | 41.80 | 263,100 | +0.38(+0.92%) |
Mar 22, 2004 | 41.53 | 41.74 | 41.10 | 41.42 | 266,500 | -0.16(-0.38%) |
Mar 19, 2004 | 41.98 | 42.24 | 41.49 | 41.58 | 290,500 | -0.39(-0.93%) |
Mar 18, 2004 | 42.25 | 42.45 | 41.75 | 41.97 | 268,200 | -0.28(-0.66%) |
Mar 17, 2004 | 42.30 | 42.93 | 42.13 | 42.25 | 268,400 | +0.03(+0.07%) |
Mar 16, 2004 | 42.35 | 42.77 | 41.95 | 42.22 | 352,400 | -0.05(-0.12%) |
Mar 15, 2004 | 43.85 | 44.05 | 42.25 | 42.27 | 306,700 | -1.66(-3.78%) |
Mar 12, 2004 | 43.88 | 44.15 | 42.97 | 43.93 | 416,600 | +0.05(+0.11%) |
Mar 11, 2004 | 43.90 | 44.69 | 43.41 | 43.88 | 774,200 | +1.18(+2.76%) |
Mar 10, 2004 | 43.00 | 43.14 | 42.64 | 42.70 | 348,100 | -0.08(-0.19%) |
Mar 09, 2004 | 43.60 | 43.65 | 42.70 | 42.78 | 528,100 | -0.95(-2.17%) |
Mar 08, 2004 | 44.44 | 44.60 | 43.64 | 43.73 | 227,600 | -0.71(-1.60%) |
Mar 05, 2004 | 44.56 | 44.70 | 44.07 | 44.44 | 242,600 | -0.12(-0.27%) |
Mar 04, 2004 | 45.14 | 45.14 | 44.20 | 44.56 | 298,100 | -0.57(-1.26%) |
Mar 03, 2004 | 45.23 | 45.36 | 44.76 | 45.13 | 196,300 | -0.10(-0.22%) |
Mar 02, 2004 | 45.15 | 45.48 | 44.89 | 45.23 | 332,400 | +0.23(+0.51%) |
Mar 01, 2004 | 44.45 | 45.00 | 44.25 | 45.00 | 214,000 | +0.65(+1.47%) |
Feb 27, 2004 | 44.10 | 44.40 | 43.92 | 44.35 | 197,300 | +0.22(+0.50%) |
Feb 26, 2004 | 43.76 | 44.15 | 43.45 | 44.13 | 220,700 | +0.38(+0.87%) |
Feb 25, 2004 | 43.04 | 43.90 | 43.01 | 43.75 | 347,400 | +0.70(+1.63%) |
Feb 24, 2004 | 42.65 | 43.21 | 42.60 | 43.05 | 292,300 | +0.29(+0.68%) |
Feb 23, 2004 | 44.00 | 44.00 | 42.62 | 42.76 | 394,200 | -0.67(-1.54%) |
Feb 20, 2004 | 43.30 | 43.79 | 42.40 | 43.43 | 319,900 | +0.21(+0.49%) |
Feb 19, 2004 | 44.72 | 44.75 | 43.07 | 43.22 | 213,500 | -1.00(-2.26%) |
Feb 18, 2004 | 44.28 | 44.75 | 43.72 | 44.22 | 474,700 | -0.08(-0.18%) |
Feb 17, 2004 | 44.40 | 44.50 | 44.15 | 44.30 | 378,900 | +0.30(+0.68%) |
Feb 13, 2004 | 43.22 | 44.20 | 43.22 | 44.00 | 434,800 | +0.78(+1.80%) |
Feb 12, 2004 | 43.54 | 43.63 | 43.12 | 43.22 | 357,900 | -0.52(-1.19%) |
Feb 11, 2004 | 44.30 | 44.70 | 43.40 | 43.74 | 404,200 | -0.47(-1.06%) |
Feb 10, 2004 | 44.45 | 44.55 | 43.62 | 44.21 | 328,800 | -0.16(-0.36%) |
Feb 09, 2004 | 44.00 | 45.05 | 43.52 | 44.37 | 828,800 | +1.37(+3.19%) |
Feb 06, 2004 | 41.85 | 43.14 | 41.25 | 43.00 | 323,300 | +1.17(+2.80%) |
Feb 05, 2004 | 42.40 | 42.90 | 41.75 | 41.83 | 450,100 | -0.47(-1.11%) |
Feb 04, 2004 | 43.28 | 43.36 | 42.00 | 42.30 | 431,600 | -0.98(-2.26%) |
Feb 03, 2004 | 43.20 | 43.90 | 42.95 | 43.28 | 352,800 | +0.20(+0.46%) |
Feb 02, 2004 | 43.80 | 43.95 | 42.91 | 43.08 | 581,200 | -1.15(-2.60%) |
Jan 30, 2004 | 43.70 | 44.83 | 43.70 | 44.23 | 297,200 | +0.62(+1.42%) |
Jan 29, 2004 | 45.12 | 45.25 | 43.59 | 43.61 | 575,600 | -1.53(-3.39%) |
Jan 28, 2004 | 46.15 | 46.30 | 45.13 | 45.14 | 307,100 | -0.86(-1.87%) |
Jan 27, 2004 | 46.55 | 46.71 | 46.00 | 46.00 | 184,800 | -0.49(-1.05%) |
Jan 26, 2004 | 46.90 | 46.92 | 45.86 | 46.49 | 357,300 | -0.36(-0.77%) |
Jan 23, 2004 | 46.85 | 48.00 | 46.45 | 46.85 | 656,500 | +0.44(+0.95%) |
Jan 22, 2004 | 45.60 | 46.93 | 45.40 | 46.41 | 1,896,800 | +3.26(+7.56%) |
Jan 21, 2004 | 45.50 | 45.50 | 42.95 | 43.15 | 650,400 | -2.45(-5.37%) |
Jan 20, 2004 | 43.80 | 45.60 | 43.80 | 45.60 | 499,200 | +2.03(+4.66%) |
Jan 16, 2004 | 44.27 | 44.27 | 42.85 | 43.57 | 497,900 | -0.70(-1.58%) |
Jan 15, 2004 | 44.00 | 44.90 | 42.15 | 44.27 | 1,302,500 | -1.05(-2.32%) |
Jan 14, 2004 | 45.41 | 45.55 | 44.50 | 45.32 | 508,000 | -0.08(-0.18%) |
Jan 13, 2004 | 47.00 | 47.05 | 45.26 | 45.40 | 707,900 | -1.71(-3.63%) |
Jan 12, 2004 | 48.15 | 48.15 | 46.85 | 47.11 | 349,400 | -1.35(-2.79%) |
Jan 09, 2004 | 48.55 | 49.59 | 48.42 | 48.46 | 227,500 | -0.24(-0.49%) |
Jan 08, 2004 | 48.83 | 48.94 | 48.55 | 48.70 | 113,700 | -0.13(-0.27%) |
Jan 07, 2004 | 48.85 | 48.95 | 48.68 | 48.83 | 124,100 | -0.20(-0.41%) |
Jan 06, 2004 | 48.90 | 49.64 | 48.55 | 49.03 | 244,800 | +0.22(+0.45%) |
Jan 05, 2004 | 48.68 | 49.27 | 48.50 | 48.81 | 254,400 | +0.63(+1.31%) |
Jan 02, 2004 | 48.75 | 49.17 | 48.00 | 48.18 | 190,600 | -0.44(-0.90%) |
Dec 31, 2003 | 49.42 | 49.88 | 48.62 | 48.62 | 211,900 | -0.80(-1.62%) |
Dec 30, 2003 | 49.10 | 49.49 | 49.08 | 49.42 | 190,900 | +0.45(+0.92%) |
Dec 29, 2003 | 48.18 | 48.98 | 48.18 | 48.97 | 108,400 | +0.83(+1.72%) |
Dec 26, 2003 | 48.13 | 48.56 | 48.00 | 48.14 | 38,600 | +0.02(+0.04%) |
Dec 24, 2003 | 47.74 | 48.23 | 47.55 | 48.12 | 71,600 | +0.18(+0.38%) |
Dec 23, 2003 | 47.38 | 47.99 | 47.10 | 47.94 | 140,400 | +0.99(+2.11%) |
Dec 22, 2003 | 46.55 | 47.41 | 46.55 | 46.95 | 163,600 | +0.40(+0.86%) |
Dec 19, 2003 | 46.95 | 46.95 | 46.00 | 46.55 | 231,000 | -0.40(-0.85%) |
Dec 18, 2003 | 46.65 | 47.14 | 46.55 | 46.95 | 130,600 | +0.48(+1.03%) |
Dec 17, 2003 | 46.95 | 46.99 | 46.32 | 46.47 | 160,300 | -0.35(-0.75%) |
Dec 16, 2003 | 46.15 | 46.86 | 45.53 | 46.82 | 205,800 | +0.69(+1.50%) |
Dec 15, 2003 | 48.40 | 48.60 | 46.24 | 46.13 | 247,900 | -1.77(-3.70%) |
Dec 12, 2003 | 47.81 | 48.50 | 47.65 | 47.90 | 155,100 | +0.10(+0.21%) |
Dec 11, 2003 | 46.75 | 48.25 | 46.74 | 47.80 | 149,500 | +1.09(+2.33%) |
Dec 10, 2003 | 47.01 | 47.12 | 46.52 | 46.71 | 190,100 | -0.69(-1.46%) |
Dec 09, 2003 | 48.69 | 48.69 | 47.35 | 47.40 | 419,300 | -1.31(-2.69%) |
Dec 08, 2003 | 49.72 | 49.72 | 47.82 | 48.71 | 580,500 | -1.02(-2.05%) |
Dec 05, 2003 | 50.15 | 50.59 | 49.60 | 49.73 | 97,500 | -0.42(-0.84%) |
Dec 04, 2003 | 51.10 | 51.10 | 49.40 | 50.15 | 227,700 | -0.92(-1.80%) |
Dec 03, 2003 | 52.10 | 53.00 | 51.05 | 51.07 | 309,300 | -0.96(-1.85%) |
Dec 02, 2003 | 50.70 | 52.60 | 50.70 | 52.03 | 335,000 | +1.51(+2.99%) |
Dec 01, 2003 | 50.00 | 50.57 | 49.95 | 50.52 | 123,000 | +0.75(+1.51%) |
Nov 28, 2003 | 50.36 | 50.60 | 49.75 | 49.77 | 97,800 | -0.66(-1.31%) |
Nov 26, 2003 | 50.02 | 50.75 | 50.02 | 50.43 | 110,100 | +0.51(+1.02%) |
Nov 25, 2003 | 49.89 | 50.25 | 49.27 | 49.92 | 232,600 | +0.10(+0.20%) |
Nov 24, 2003 | 48.65 | 49.82 | 48.65 | 49.82 | 151,200 | +1.17(+2.40%) |
Nov 21, 2003 | 49.50 | 49.66 | 48.73 | 48.65 | 158,500 | -0.78(-1.58%) |
Nov 20, 2003 | 49.31 | 49.66 | 49.31 | 49.43 | 256,400 | +0.11(+0.22%) |
Nov 19, 2003 | 49.13 | 49.75 | 49.05 | 49.32 | 144,300 | +0.17(+0.35%) |
Nov 18, 2003 | 49.46 | 50.14 | 49.10 | 49.15 | 259,700 | -0.06(-0.12%) |
Nov 17, 2003 | 48.67 | 49.27 | 48.42 | 49.21 | 264,700 | -0.66(-1.32%) |
Nov 14, 2003 | 50.33 | 50.60 | 49.74 | 49.87 | 305,200 | -0.56(-1.11%) |
Nov 13, 2003 | 49.82 | 50.88 | 49.82 | 50.43 | 217,200 | +0.29(+0.58%) |
Nov 12, 2003 | 49.10 | 50.14 | 49.10 | 50.14 | 165,600 | +1.04(+2.12%) |
Nov 11, 2003 | 49.88 | 50.20 | 48.80 | 49.10 | 242,200 | -0.73(-1.46%) |
Nov 10, 2003 | 49.80 | 50.33 | 49.65 | 49.83 | 218,500 | -0.06(-0.12%) |
Nov 07, 2003 | 49.95 | 50.02 | 49.80 | 49.89 | 326,400 | +0.03(+0.06%) |
Nov 06, 2003 | 50.10 | 50.10 | 49.61 | 49.86 | 304,300 | -0.18(-0.36%) |
Nov 05, 2003 | 50.28 | 50.40 | 49.51 | 50.04 | 170,200 | -0.23(-0.46%) |
Nov 04, 2003 | 50.15 | 50.57 | 50.15 | 50.27 | 320,546 | -0.12(-0.24%) |
Nov 03, 2003 | 49.65 | 50.43 | 49.65 | 50.39 | 217,835 | +0.86(+1.74%) |
Oct 31, 2003 | 49.55 | 49.55 | 49.21 | 49.53 | 143,800 | +0.14(+0.28%) |
Oct 30, 2003 | 49.53 | 49.65 | 49.20 | 49.39 | 365,600 | -0.14(-0.28%) |
Oct 29, 2003 | 49.43 | 49.55 | 48.76 | 49.53 | 232,600 | +0.15(+0.30%) |
Oct 28, 2003 | 48.15 | 49.39 | 47.90 | 49.38 | 339,800 | +1.19(+2.47%) |
Oct 27, 2003 | 47.34 | 48.65 | 47.34 | 48.19 | 235,100 | +1.10(+2.34%) |
Oct 24, 2003 | 47.53 | 47.53 | 46.75 | 47.09 | 468,600 | -0.44(-0.93%) |
Oct 23, 2003 | 44.11 | 48.17 | 44.11 | 47.53 | 1,065,600 | +3.43(+7.78%) |
Oct 22, 2003 | 44.45 | 44.65 | 44.00 | 44.10 | 291,800 | -0.40(-0.90%) |
Oct 21, 2003 | 43.70 | 44.62 | 43.60 | 44.50 | 358,200 | +1.07(+2.46%) |
Oct 20, 2003 | 43.75 | 43.95 | 42.83 | 43.43 | 511,800 | -0.41(-0.94%) |
Oct 17, 2003 | 44.85 | 44.85 | 43.79 | 43.84 | 161,000 | -1.16(-2.58%) |
Oct 16, 2003 | 45.11 | 45.11 | 44.78 | 45.00 | 167,500 | -0.10(-0.22%) |
Oct 15, 2003 | 45.59 | 45.59 | 44.75 | 45.10 | 165,400 | -0.33(-0.73%) |
Oct 14, 2003 | 44.63 | 45.70 | 44.63 | 45.43 | 300,600 | +0.83(+1.86%) |
Oct 13, 2003 | 44.51 | 44.92 | 44.51 | 44.60 | 143,400 | +0.05(+0.11%) |
Oct 10, 2003 | 44.90 | 44.91 | 44.34 | 44.55 | 180,600 | -0.45(-1.00%) |
Oct 09, 2003 | 45.05 | 45.39 | 44.99 | 45.00 | 278,000 | +0.17(+0.38%) |
Oct 08, 2003 | 45.10 | 45.34 | 45.08 | 44.83 | 234,800 | -0.17(-0.38%) |
Oct 07, 2003 | 44.56 | 45.20 | 44.36 | 45.00 | 346,000 | +0.45(+1.01%) |
Oct 06, 2003 | 44.01 | 44.84 | 44.01 | 44.55 | 258,400 | +0.54(+1.23%) |
Oct 03, 2003 | 44.02 | 44.50 | 43.75 | 44.01 | 448,200 | +0.26(+0.59%) |
Oct 02, 2003 | 43.80 | 44.03 | 43.58 | 43.75 | 336,400 | -0.30(-0.68%) |
Oct 01, 2003 | 43.05 | 44.40 | 43.05 | 44.05 | 342,200 | +1.20(+2.80%) |
Sep 30, 2003 | 42.92 | 43.48 | 42.80 | 42.85 | 352,700 | -0.22(-0.51%) |
Sep 29, 2003 | 42.65 | 43.28 | 42.50 | 43.07 | 497,100 | +0.72(+1.70%) |
Sep 26, 2003 | 43.30 | 43.30 | 42.00 | 42.35 | 602,400 | -1.12(-2.58%) |
Sep 25, 2003 | 44.85 | 45.05 | 43.35 | 43.47 | 549,800 | -1.43(-3.18%) |
Sep 24, 2003 | 45.89 | 45.94 | 44.95 | 44.90 | 417,800 | -0.99(-2.16%) |
Sep 23, 2003 | 45.90 | 46.09 | 45.50 | 45.89 | 574,500 | -1.11(-2.36%) |
Sep 22, 2003 | 47.50 | 47.50 | 46.35 | 47.00 | 576,200 | -0.73(-1.53%) |
Sep 19, 2003 | 47.75 | 48.20 | 47.45 | 47.73 | 155,100 | -0.02(-0.04%) |
Sep 18, 2003 | 48.00 | 48.00 | 47.19 | 47.75 | 342,000 | -0.27(-0.56%) |
Sep 17, 2003 | 48.50 | 48.85 | 47.78 | 48.02 | 439,700 | -0.08(-0.17%) |
Sep 16, 2003 | 45.28 | 48.37 | 46.05 | 48.10 | 693,100 | +2.82(+6.23%) |
Sep 15, 2003 | 45.20 | 46.20 | 45.04 | 45.28 | 268,800 | +0.24(+0.53%) |
Sep 12, 2003 | 45.10 | 45.48 | 44.15 | 45.04 | 213,800 | -0.11(-0.24%) |
Sep 11, 2003 | 45.10 | 45.47 | 44.71 | 45.15 | 300,500 | -0.11(-0.24%) |
Sep 10, 2003 | 45.62 | 46.00 | 45.00 | 45.26 | 320,300 | -0.56(-1.22%) |
Sep 09, 2003 | 46.30 | 46.55 | 45.60 | 45.82 | 355,000 | -0.55(-1.19%) |
Sep 08, 2003 | 46.00 | 47.05 | 46.00 | 46.37 | 262,100 | +0.37(+0.80%) |
Sep 05, 2003 | 45.95 | 46.65 | 45.80 | 46.00 | 348,900 | -0.07(-0.15%) |
Sep 04, 2003 | 45.20 | 46.65 | 44.75 | 46.07 | 629,500 | +0.76(+1.68%) |
Sep 03, 2003 | 45.60 | 46.10 | 45.15 | 45.31 | 267,400 | -0.22(-0.48%) |
Sep 02, 2003 | 44.80 | 45.67 | 44.32 | 45.53 | 329,200 | +0.92(+2.06%) |
Aug 29, 2003 | 43.75 | 44.97 | 43.75 | 44.61 | 347,600 | +0.81(+1.85%) |
Aug 28, 2003 | 43.60 | 44.00 | 43.35 | 43.80 | 245,800 | +0.26(+0.60%) |
Aug 27, 2003 | 42.75 | 43.72 | 42.10 | 43.54 | 404,000 | +0.74(+1.73%) |
Aug 26, 2003 | 42.52 | 42.85 | 41.81 | 42.80 | 257,200 | +0.31(+0.73%) |
Aug 25, 2003 | 42.55 | 42.65 | 41.65 | 42.49 | 241,000 | -0.13(-0.31%) |
Aug 22, 2003 | 43.45 | 43.80 | 42.62 | 42.62 | 353,500 | -0.75(-1.73%) |
Aug 21, 2003 | 43.20 | 43.91 | 43.05 | 43.37 | 211,400 | +0.27(+0.63%) |
Aug 20, 2003 | 43.58 | 43.58 | 42.60 | 43.10 | 343,100 | -0.58(-1.33%) |
Aug 19, 2003 | 42.70 | 43.85 | 42.69 | 43.68 | 545,500 | +0.94(+2.20%) |
Aug 18, 2003 | 44.60 | 44.60 | 42.15 | 42.74 | 968,400 | -1.83(-4.11%) |
Aug 15, 2003 | 43.09 | 45.15 | 42.55 | 44.57 | 471,700 | +1.48(+3.43%) |
Aug 14, 2003 | 39.85 | 43.55 | 39.80 | 43.09 | 1,650,700 | +3.41(+8.59%) |
Aug 13, 2003 | 40.90 | 40.90 | 39.35 | 39.68 | 690,400 | -1.22(-2.98%) |
Aug 12, 2003 | 40.57 | 41.05 | 40.30 | 40.90 | 290,400 | +0.29(+0.71%) |
Aug 11, 2003 | 39.90 | 41.20 | 39.90 | 40.61 | 352,800 | +0.85(+2.14%) |
Aug 08, 2003 | 38.73 | 39.86 | 38.73 | 39.76 | 467,800 | +1.03(+2.66%) |
Aug 07, 2003 | 38.60 | 38.90 | 38.50 | 38.73 | 332,300 | +0.09(+0.23%) |
Aug 06, 2003 | 38.61 | 38.90 | 38.29 | 38.64 | 375,200 | +0.04(+0.10%) |
Aug 05, 2003 | 39.05 | 39.19 | 38.60 | 38.60 | 397,700 | -0.32(-0.82%) |
Aug 04, 2003 | 39.20 | 39.24 | 38.41 | 38.92 | 131,100 | -0.31(-0.79%) |