Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 33.95 | 34.15 | 33.54 | 33.89 | 178,300 | -0.11(-0.32%) |
Aug 30, 2004 | 34.30 | 34.30 | 33.90 | 34.00 | 189,200 | -0.38(-1.11%) |
Aug 27, 2004 | 34.38 | 34.68 | 34.20 | 34.38 | 259,500 | +0.00(+0.00%) |
Aug 26, 2004 | 33.35 | 34.41 | 33.35 | 34.38 | 422,500 | +1.03(+3.09%) |
Aug 25, 2004 | 33.06 | 33.52 | 32.86 | 33.35 | 171,800 | +0.29(+0.88%) |
Aug 24, 2004 | 33.03 | 33.71 | 32.95 | 33.06 | 316,300 | +0.05(+0.15%) |
Aug 23, 2004 | 32.98 | 33.28 | 32.84 | 33.01 | 138,700 | +0.03(+0.09%) |
Aug 20, 2004 | 32.90 | 33.01 | 32.39 | 32.98 | 619,000 | -0.36(-1.08%) |
Aug 19, 2004 | 33.80 | 33.80 | 33.14 | 33.34 | 306,400 | -0.46(-1.36%) |
Aug 18, 2004 | 33.68 | 33.84 | 33.52 | 33.80 | 363,300 | -0.10(-0.29%) |
Aug 17, 2004 | 34.00 | 34.10 | 33.77 | 33.90 | 281,600 | +0.05(+0.15%) |
Aug 16, 2004 | 32.84 | 34.09 | 32.76 | 33.85 | 318,800 | +1.01(+3.08%) |
Aug 13, 2004 | 32.14 | 33.09 | 32.14 | 32.84 | 451,200 | +0.71(+2.21%) |
Aug 12, 2004 | 32.64 | 32.64 | 31.80 | 32.13 | 335,900 | -0.50(-1.53%) |
Aug 11, 2004 | 33.00 | 33.01 | 32.26 | 32.63 | 297,600 | -0.50(-1.51%) |
Aug 10, 2004 | 32.40 | 33.21 | 32.31 | 33.13 | 386,300 | +0.87(+2.70%) |
Aug 09, 2004 | 32.20 | 32.69 | 32.20 | 32.26 | 291,800 | -0.11(-0.34%) |
Aug 06, 2004 | 33.15 | 33.15 | 32.32 | 32.37 | 228,200 | -0.88(-2.65%) |
Aug 05, 2004 | 33.85 | 33.91 | 33.17 | 33.25 | 224,500 | -0.67(-1.98%) |
Aug 04, 2004 | 34.10 | 34.10 | 33.40 | 33.92 | 336,200 | -0.58(-1.68%) |
Aug 03, 2004 | 34.90 | 34.91 | 34.12 | 34.50 | 479,700 | -0.58(-1.65%) |
Aug 02, 2004 | 34.20 | 35.13 | 33.93 | 35.08 | 357,100 | +0.73(+2.13%) |
Jul 30, 2004 | 34.20 | 34.39 | 34.04 | 34.35 | 222,800 | +0.27(+0.79%) |
Jul 29, 2004 | 33.00 | 34.60 | 33.00 | 34.08 | 1,131,400 | -1.58(-4.43%) |
Jul 28, 2004 | 34.30 | 36.07 | 34.30 | 35.66 | 885,700 | +1.53(+4.48%) |
Jul 27, 2004 | 33.74 | 34.24 | 33.64 | 34.13 | 288,100 | +0.29(+0.86%) |
Jul 26, 2004 | 33.80 | 34.18 | 33.60 | 33.84 | 460,200 | +0.24(+0.71%) |
Jul 23, 2004 | 33.20 | 33.79 | 33.00 | 33.60 | 416,100 | +0.23(+0.69%) |
Jul 22, 2004 | 33.00 | 33.39 | 32.50 | 33.37 | 495,700 | +0.06(+0.18%) |
Jul 21, 2004 | 32.60 | 33.72 | 32.60 | 33.31 | 915,700 | +0.76(+2.33%) |
Jul 20, 2004 | 33.05 | 33.05 | 31.91 | 32.55 | 767,000 | -0.50(-1.51%) |
Jul 19, 2004 | 33.62 | 33.65 | 32.97 | 33.05 | 693,900 | -0.49(-1.46%) |
Jul 16, 2004 | 34.10 | 34.13 | 33.50 | 33.54 | 702,900 | -0.35(-1.03%) |
Jul 15, 2004 | 34.19 | 34.39 | 33.65 | 33.89 | 652,800 | -0.29(-0.85%) |
Jul 14, 2004 | 34.95 | 35.02 | 34.13 | 34.18 | 511,300 | -0.96(-2.73%) |
Jul 13, 2004 | 34.55 | 35.20 | 34.50 | 35.14 | 214,800 | +0.71(+2.06%) |
Jul 12, 2004 | 34.60 | 34.60 | 34.05 | 34.43 | 316,400 | -0.23(-0.66%) |
Jul 09, 2004 | 34.35 | 34.84 | 34.35 | 34.66 | 244,800 | +0.22(+0.64%) |
Jul 08, 2004 | 34.50 | 34.77 | 34.35 | 34.44 | 566,700 | -0.27(-0.78%) |
Jul 07, 2004 | 34.30 | 34.73 | 34.30 | 34.71 | 385,200 | +0.25(+0.73%) |
Jul 06, 2004 | 34.76 | 34.76 | 34.22 | 34.46 | 479,600 | -0.30(-0.86%) |
Jul 02, 2004 | 34.99 | 34.99 | 34.40 | 34.76 | 426,200 | -0.23(-0.66%) |
Jul 01, 2004 | 36.36 | 36.36 | 34.78 | 34.99 | 900,400 | -1.37(-3.77%) |
Jun 30, 2004 | 36.45 | 36.50 | 35.73 | 36.36 | 591,200 | -0.22(-0.60%) |
Jun 29, 2004 | 37.48 | 37.48 | 36.30 | 36.58 | 482,900 | -0.91(-2.43%) |
Jun 28, 2004 | 37.90 | 38.27 | 37.31 | 37.49 | 383,500 | -0.22(-0.58%) |
Jun 25, 2004 | 37.55 | 37.79 | 37.37 | 37.71 | 683,200 | +0.49(+1.32%) |
Jun 24, 2004 | 37.60 | 37.94 | 37.16 | 37.22 | 265,100 | -0.31(-0.83%) |
Jun 23, 2004 | 36.80 | 37.66 | 36.65 | 37.53 | 384,900 | +0.78(+2.12%) |
Jun 22, 2004 | 36.40 | 36.84 | 36.20 | 36.75 | 162,800 | +0.24(+0.66%) |
Jun 21, 2004 | 37.00 | 37.03 | 36.51 | 36.51 | 172,200 | -0.59(-1.59%) |
Jun 18, 2004 | 36.40 | 37.45 | 36.35 | 37.10 | 533,000 | +0.60(+1.64%) |
Jun 17, 2004 | 36.35 | 36.54 | 36.15 | 36.50 | 481,400 | +0.07(+0.19%) |
Jun 16, 2004 | 36.30 | 36.57 | 35.79 | 36.43 | 168,500 | +0.05(+0.14%) |
Jun 15, 2004 | 35.74 | 36.50 | 35.73 | 36.38 | 256,600 | +0.64(+1.79%) |
Jun 14, 2004 | 35.84 | 36.08 | 35.18 | 35.74 | 341,700 | -0.10(-0.28%) |
Jun 10, 2004 | 35.90 | 36.22 | 35.75 | 35.84 | 232,100 | -0.15(-0.42%) |
Jun 09, 2004 | 36.76 | 36.76 | 35.91 | 35.99 | 236,200 | -0.51(-1.40%) |
Jun 08, 2004 | 36.80 | 36.80 | 36.06 | 36.50 | 334,900 | -0.18(-0.49%) |
Jun 07, 2004 | 36.12 | 36.73 | 35.96 | 36.68 | 194,500 | +0.81(+2.26%) |
Jun 04, 2004 | 35.49 | 36.16 | 35.47 | 35.87 | 385,900 | +0.63(+1.79%) |
Jun 03, 2004 | 35.00 | 35.51 | 34.51 | 35.24 | 597,900 | -0.13(-0.37%) |
Jun 02, 2004 | 35.40 | 35.61 | 34.89 | 35.37 | 433,700 | +0.32(+0.91%) |
Jun 01, 2004 | 34.95 | 35.15 | 34.76 | 35.05 | 441,300 | +0.10(+0.29%) |
May 28, 2004 | 35.20 | 35.32 | 34.79 | 34.95 | 215,600 | -0.24(-0.68%) |
May 27, 2004 | 35.60 | 35.94 | 34.84 | 35.19 | 492,200 | -0.33(-0.93%) |
May 26, 2004 | 34.90 | 35.61 | 34.74 | 35.52 | 532,300 | +0.63(+1.81%) |
May 25, 2004 | 33.70 | 35.11 | 33.40 | 34.89 | 598,000 | +1.18(+3.50%) |
May 24, 2004 | 33.51 | 33.82 | 33.11 | 33.71 | 713,200 | +0.26(+0.78%) |
May 21, 2004 | 33.45 | 33.74 | 33.26 | 33.45 | 396,800 | +0.15(+0.45%) |
May 20, 2004 | 33.85 | 33.85 | 33.06 | 33.30 | 667,700 | -0.55(-1.62%) |
May 19, 2004 | 34.30 | 34.67 | 33.69 | 33.85 | 604,600 | -0.22(-0.65%) |
May 18, 2004 | 34.70 | 35.04 | 33.45 | 34.07 | 1,371,300 | -0.63(-1.82%) |
May 17, 2004 | 35.35 | 35.36 | 34.56 | 34.70 | 619,900 | -1.11(-3.10%) |
May 14, 2004 | 35.75 | 36.21 | 35.45 | 35.81 | 564,600 | +0.22(+0.62%) |
May 13, 2004 | 35.55 | 35.85 | 35.03 | 35.59 | 603,600 | -0.11(-0.31%) |
May 12, 2004 | 36.03 | 36.03 | 34.73 | 35.70 | 592,500 | -0.23(-0.64%) |
May 11, 2004 | 35.62 | 36.38 | 35.62 | 35.93 | 858,200 | +0.31(+0.87%) |
May 10, 2004 | 35.30 | 35.80 | 34.63 | 35.62 | 890,400 | -0.30(-0.84%) |
May 07, 2004 | 36.50 | 36.97 | 35.87 | 35.92 | 655,900 | -1.53(-4.09%) |
May 06, 2004 | 38.36 | 38.36 | 37.05 | 37.45 | 658,600 | -0.91(-2.37%) |
May 05, 2004 | 38.81 | 39.05 | 37.86 | 38.36 | 791,900 | -0.44(-1.13%) |
May 04, 2004 | 38.35 | 39.24 | 38.29 | 38.80 | 505,800 | +0.46(+1.20%) |
May 03, 2004 | 38.47 | 38.75 | 38.30 | 38.34 | 332,300 | -0.13(-0.34%) |
Apr 30, 2004 | 38.50 | 38.92 | 37.99 | 38.47 | 437,300 | +0.66(+1.75%) |
Apr 29, 2004 | 38.80 | 39.10 | 37.76 | 37.81 | 286,000 | -1.10(-2.83%) |
Apr 28, 2004 | 39.13 | 39.28 | 38.80 | 38.91 | 521,400 | -0.22(-0.56%) |
Apr 27, 2004 | 38.99 | 39.56 | 38.99 | 39.13 | 175,800 | +0.02(+0.05%) |
Apr 26, 2004 | 39.86 | 40.19 | 39.06 | 39.11 | 393,300 | -0.75(-1.88%) |
Apr 23, 2004 | 39.59 | 39.98 | 39.40 | 39.86 | 297,600 | +0.02(+0.05%) |
Apr 22, 2004 | 39.00 | 39.97 | 38.97 | 39.84 | 290,600 | +0.91(+2.34%) |
Apr 21, 2004 | 38.85 | 39.32 | 38.60 | 38.93 | 369,400 | +0.14(+0.36%) |
Apr 20, 2004 | 38.55 | 39.60 | 38.50 | 38.79 | 584,200 | +0.24(+0.62%) |
Apr 19, 2004 | 38.40 | 38.76 | 38.40 | 38.55 | 393,400 | +0.15(+0.39%) |
Apr 16, 2004 | 37.85 | 38.46 | 37.81 | 38.40 | 349,100 | +0.35(+0.92%) |
Apr 15, 2004 | 37.70 | 38.28 | 37.68 | 38.05 | 271,100 | +0.46(+1.22%) |
Apr 14, 2004 | 37.66 | 37.86 | 37.45 | 37.59 | 411,100 | -0.07(-0.19%) |
Apr 13, 2004 | 38.20 | 38.20 | 37.40 | 37.66 | 595,700 | -0.46(-1.21%) |
Apr 12, 2004 | 38.00 | 38.18 | 37.82 | 38.12 | 415,000 | +0.34(+0.90%) |
Apr 08, 2004 | 37.40 | 37.95 | 37.28 | 37.78 | 887,100 | +0.57(+1.53%) |
Apr 07, 2004 | 37.80 | 37.80 | 36.68 | 37.21 | 403,300 | +0.10(+0.27%) |
Apr 06, 2004 | 38.10 | 38.16 | 37.11 | 37.11 | 571,700 | -1.10(-2.88%) |
Apr 05, 2004 | 38.00 | 38.30 | 37.65 | 38.21 | 460,300 | +0.41(+1.08%) |
Apr 02, 2004 | 37.75 | 37.84 | 36.99 | 37.80 | 368,200 | +0.54(+1.45%) |
Apr 01, 2004 | 36.89 | 37.27 | 36.88 | 37.26 | 584,900 | +0.41(+1.11%) |
Mar 31, 2004 | 36.60 | 37.01 | 36.42 | 36.85 | 463,900 | +0.56(+1.54%) |
Mar 30, 2004 | 36.10 | 36.33 | 35.98 | 36.29 | 421,100 | +0.33(+0.92%) |
Mar 29, 2004 | 35.56 | 36.25 | 35.56 | 35.96 | 370,000 | +0.40(+1.12%) |
Mar 26, 2004 | 34.95 | 35.77 | 34.80 | 35.56 | 650,000 | +0.76(+2.18%) |
Mar 25, 2004 | 34.00 | 34.97 | 33.88 | 34.80 | 638,000 | +0.70(+2.05%) |
Mar 24, 2004 | 34.80 | 34.87 | 33.93 | 34.10 | 624,700 | -0.62(-1.79%) |
Mar 23, 2004 | 35.25 | 35.35 | 34.70 | 34.72 | 477,000 | -0.45(-1.28%) |
Mar 22, 2004 | 35.91 | 35.92 | 34.89 | 35.17 | 427,200 | -0.73(-2.03%) |
Mar 19, 2004 | 36.55 | 36.64 | 35.90 | 35.90 | 196,000 | -0.79(-2.15%) |
Mar 18, 2004 | 36.90 | 36.90 | 36.00 | 36.69 | 321,100 | -0.28(-0.76%) |
Mar 17, 2004 | 35.50 | 37.16 | 35.50 | 36.97 | 423,500 | +1.40(+3.94%) |
Mar 16, 2004 | 35.60 | 35.79 | 35.47 | 35.57 | 230,100 | +0.12(+0.34%) |
Mar 15, 2004 | 35.85 | 35.90 | 35.11 | 35.45 | 285,700 | -0.33(-0.92%) |
Mar 12, 2004 | 35.70 | 36.27 | 35.51 | 35.78 | 333,700 | -0.07(-0.20%) |
Mar 11, 2004 | 36.01 | 36.31 | 35.73 | 35.85 | 333,300 | -0.16(-0.44%) |
Mar 10, 2004 | 36.70 | 37.18 | 35.90 | 36.01 | 473,000 | -0.69(-1.88%) |
Mar 09, 2004 | 37.00 | 37.14 | 36.60 | 36.70 | 227,800 | -0.31(-0.84%) |
Mar 08, 2004 | 37.25 | 37.77 | 37.00 | 37.01 | 385,800 | -1.18(-3.09%) |
Mar 05, 2004 | 37.47 | 38.23 | 37.39 | 38.19 | 456,500 | +0.64(+1.70%) |
Mar 04, 2004 | 38.13 | 38.14 | 37.47 | 37.55 | 379,600 | -0.63(-1.65%) |
Mar 03, 2004 | 38.88 | 38.88 | 38.11 | 38.18 | 264,100 | -0.23(-0.60%) |
Mar 02, 2004 | 38.05 | 38.63 | 37.88 | 38.41 | 386,100 | +0.36(+0.95%) |
Mar 01, 2004 | 38.50 | 38.51 | 38.01 | 38.05 | 459,400 | +0.04(+0.11%) |
Feb 27, 2004 | 37.61 | 38.62 | 37.51 | 38.01 | 969,200 | +0.30(+0.80%) |
Feb 26, 2004 | 37.25 | 37.80 | 36.87 | 37.71 | 808,500 | -0.30(-0.79%) |
Feb 25, 2004 | 38.00 | 38.08 | 37.70 | 38.01 | 464,200 | +0.02(+0.05%) |
Feb 24, 2004 | 38.71 | 38.71 | 37.85 | 37.99 | 424,600 | -0.82(-2.11%) |
Feb 23, 2004 | 39.83 | 39.83 | 38.55 | 38.81 | 227,700 | -0.51(-1.30%) |
Feb 20, 2004 | 39.41 | 39.65 | 39.15 | 39.32 | 343,500 | -0.19(-0.48%) |
Feb 19, 2004 | 40.15 | 40.25 | 39.40 | 39.51 | 535,100 | -0.54(-1.35%) |
Feb 18, 2004 | 41.35 | 41.35 | 40.05 | 40.05 | 477,600 | -0.95(-2.32%) |
Feb 17, 2004 | 40.85 | 41.28 | 40.75 | 41.00 | 691,300 | +0.42(+1.03%) |
Feb 13, 2004 | 41.58 | 41.91 | 40.32 | 40.58 | 224,800 | -0.72(-1.74%) |
Feb 12, 2004 | 41.58 | 41.58 | 41.19 | 41.30 | 171,800 | -0.18(-0.43%) |
Feb 11, 2004 | 40.53 | 41.61 | 40.53 | 41.48 | 289,600 | +0.75(+1.84%) |
Feb 10, 2004 | 41.00 | 41.00 | 40.61 | 40.73 | 333,000 | -0.11(-0.27%) |
Feb 09, 2004 | 41.40 | 41.40 | 40.55 | 40.84 | 468,900 | -0.06(-0.15%) |
Feb 06, 2004 | 39.59 | 42.10 | 39.59 | 40.90 | 2,279,300 | +1.31(+3.31%) |
Feb 05, 2004 | 38.52 | 40.24 | 38.24 | 39.59 | 675,500 | +0.71(+1.83%) |
Feb 04, 2004 | 38.30 | 39.51 | 38.15 | 38.88 | 562,000 | +0.58(+1.51%) |
Feb 03, 2004 | 38.69 | 38.70 | 38.00 | 38.30 | 277,600 | -0.40(-1.03%) |
Feb 02, 2004 | 39.18 | 39.18 | 38.50 | 38.70 | 345,300 | -0.06(-0.15%) |
Jan 30, 2004 | 39.08 | 39.08 | 38.24 | 38.76 | 353,400 | -0.22(-0.56%) |
Jan 29, 2004 | 39.50 | 39.81 | 38.20 | 38.98 | 543,000 | -0.85(-2.13%) |
Jan 28, 2004 | 40.60 | 40.62 | 39.80 | 39.83 | 370,400 | -0.77(-1.90%) |
Jan 27, 2004 | 40.96 | 41.20 | 40.38 | 40.60 | 303,800 | -0.59(-1.43%) |
Jan 26, 2004 | 41.25 | 41.30 | 40.66 | 41.19 | 150,100 | +0.18(+0.44%) |
Jan 23, 2004 | 41.71 | 41.71 | 41.01 | 41.01 | 180,700 | -0.95(-2.26%) |
Jan 22, 2004 | 41.53 | 41.97 | 41.50 | 41.96 | 190,600 | +0.43(+1.04%) |
Jan 21, 2004 | 40.82 | 41.61 | 40.80 | 41.53 | 358,600 | +0.82(+2.01%) |
Jan 20, 2004 | 40.60 | 40.96 | 40.52 | 40.71 | 274,500 | +0.02(+0.05%) |
Jan 16, 2004 | 40.87 | 40.95 | 40.65 | 40.69 | 137,100 | -0.18(-0.44%) |
Jan 15, 2004 | 40.85 | 41.10 | 40.18 | 40.87 | 275,600 | +0.19(+0.47%) |
Jan 14, 2004 | 40.91 | 41.00 | 40.50 | 40.68 | 326,400 | -0.22(-0.54%) |
Jan 13, 2004 | 40.50 | 40.95 | 40.43 | 40.90 | 361,600 | +0.20(+0.49%) |
Jan 12, 2004 | 41.20 | 41.21 | 40.54 | 40.70 | 494,500 | -0.51(-1.24%) |
Jan 09, 2004 | 41.57 | 41.57 | 41.10 | 41.21 | 527,100 | -0.36(-0.87%) |
Jan 08, 2004 | 41.98 | 41.98 | 41.26 | 41.57 | 600,000 | -0.41(-0.98%) |
Jan 07, 2004 | 41.03 | 41.98 | 40.96 | 41.98 | 556,500 | +0.91(+2.22%) |
Jan 06, 2004 | 40.83 | 41.07 | 40.53 | 41.07 | 370,300 | +0.24(+0.59%) |
Jan 05, 2004 | 40.64 | 40.96 | 40.57 | 40.83 | 565,900 | +0.19(+0.47%) |
Jan 02, 2004 | 40.43 | 40.75 | 40.43 | 40.64 | 346,600 | +0.22(+0.54%) |
Dec 31, 2003 | 40.37 | 40.49 | 40.36 | 40.42 | 256,800 | +0.05(+0.12%) |
Dec 30, 2003 | 40.70 | 40.70 | 40.25 | 40.37 | 110,000 | -0.16(-0.39%) |
Dec 29, 2003 | 40.04 | 40.55 | 39.90 | 40.53 | 179,900 | +0.49(+1.22%) |
Dec 26, 2003 | 39.66 | 40.10 | 39.66 | 40.04 | 117,300 | +0.39(+0.98%) |
Dec 24, 2003 | 39.62 | 39.70 | 39.45 | 39.65 | 79,000 | +0.00(+0.00%) |
Dec 23, 2003 | 39.69 | 40.09 | 39.55 | 39.65 | 468,800 | -0.11(-0.28%) |
Dec 22, 2003 | 39.30 | 39.90 | 39.30 | 39.76 | 426,100 | +0.69(+1.77%) |
Dec 19, 2003 | 38.50 | 39.22 | 38.45 | 39.07 | 506,200 | +0.58(+1.51%) |
Dec 18, 2003 | 38.00 | 38.54 | 37.96 | 38.49 | 521,700 | +0.45(+1.18%) |
Dec 17, 2003 | 37.66 | 38.25 | 37.54 | 38.04 | 250,400 | +0.33(+0.88%) |
Dec 16, 2003 | 37.79 | 37.79 | 37.53 | 37.71 | 330,600 | -0.09(-0.24%) |
Dec 15, 2003 | 38.10 | 38.34 | 37.77 | 37.80 | 449,100 | -1.01(-2.60%) |
Dec 12, 2003 | 39.00 | 39.18 | 38.74 | 38.81 | 393,600 | -0.19(-0.49%) |
Dec 11, 2003 | 38.92 | 39.21 | 38.89 | 39.00 | 479,500 | +0.08(+0.21%) |
Dec 10, 2003 | 39.01 | 39.08 | 38.75 | 38.92 | 340,200 | -0.01(-0.03%) |
Dec 09, 2003 | 39.25 | 39.28 | 38.83 | 38.93 | 923,200 | +0.14(+0.36%) |
Dec 08, 2003 | 38.75 | 38.80 | 38.46 | 38.79 | 395,500 | +0.29(+0.75%) |
Dec 05, 2003 | 38.75 | 38.90 | 38.23 | 38.50 | 280,100 | -0.45(-1.16%) |
Dec 04, 2003 | 38.75 | 39.08 | 38.74 | 38.95 | 417,600 | +0.20(+0.52%) |
Dec 03, 2003 | 39.75 | 39.02 | 38.66 | 38.75 | 2,135,200 | -1.00(-2.52%) |
Dec 02, 2003 | 40.20 | 40.20 | 39.50 | 39.75 | 473,900 | -0.25(-0.62%) |
Dec 01, 2003 | 39.63 | 40.24 | 39.50 | 40.00 | 903,200 | +0.37(+0.93%) |
Nov 28, 2003 | 39.47 | 39.68 | 39.22 | 39.63 | 138,700 | +0.11(+0.28%) |
Nov 26, 2003 | 39.78 | 39.78 | 39.32 | 39.52 | 264,500 | -0.26(-0.65%) |
Nov 25, 2003 | 38.95 | 39.83 | 38.91 | 39.78 | 633,900 | +1.02(+2.63%) |
Nov 24, 2003 | 36.80 | 38.73 | 36.80 | 38.76 | 761,400 | +2.02(+5.50%) |
Nov 21, 2003 | 36.22 | 36.78 | 36.14 | 36.74 | 334,200 | +0.52(+1.44%) |
Nov 20, 2003 | 36.39 | 36.77 | 36.08 | 36.22 | 345,300 | -0.09(-0.25%) |
Nov 19, 2003 | 36.85 | 36.80 | 36.28 | 36.31 | 308,700 | -0.54(-1.47%) |
Nov 18, 2003 | 37.04 | 37.04 | 36.62 | 36.85 | 265,700 | -0.14(-0.38%) |
Nov 17, 2003 | 36.91 | 36.99 | 36.75 | 36.99 | 385,200 | -0.82(-2.17%) |
Nov 14, 2003 | 38.16 | 38.35 | 37.70 | 37.81 | 348,600 | -0.34(-0.89%) |
Nov 13, 2003 | 37.39 | 38.49 | 37.22 | 38.15 | 612,600 | +1.01(+2.72%) |
Nov 12, 2003 | 35.65 | 37.39 | 35.65 | 37.14 | 570,100 | +1.63(+4.59%) |
Nov 11, 2003 | 35.36 | 35.44 | 35.36 | 35.51 | 241,400 | +0.05(+0.14%) |
Nov 10, 2003 | 35.96 | 35.97 | 35.39 | 35.46 | 201,700 | -0.25(-0.70%) |
Nov 07, 2003 | 36.00 | 36.09 | 35.76 | 35.71 | 129,800 | -0.29(-0.81%) |
Nov 06, 2003 | 35.55 | 36.04 | 35.28 | 36.00 | 326,500 | +0.58(+1.64%) |
Nov 05, 2003 | 35.74 | 35.74 | 35.05 | 35.42 | 344,400 | -0.33(-0.92%) |
Nov 04, 2003 | 35.11 | 35.85 | 35.11 | 35.75 | 302,500 | +0.44(+1.25%) |
Nov 03, 2003 | 34.95 | 35.40 | 34.95 | 35.31 | 332,050 | +0.71(+2.05%) |
Oct 31, 2003 | 34.37 | 34.94 | 34.59 | 34.60 | 406,300 | +0.23(+0.67%) |
Oct 30, 2003 | 35.20 | 35.20 | 34.37 | 34.37 | 415,600 | -0.08(-0.23%) |
Oct 29, 2003 | 33.75 | 34.65 | 33.73 | 34.45 | 302,700 | +0.59(+1.74%) |
Oct 28, 2003 | 33.30 | 33.95 | 32.93 | 33.86 | 370,200 | +0.81(+2.45%) |
Oct 27, 2003 | 32.80 | 33.25 | 32.80 | 33.05 | 122,500 | +0.37(+1.13%) |
Oct 24, 2003 | 32.67 | 32.69 | 32.23 | 32.68 | 201,100 | -0.09(-0.27%) |
Oct 23, 2003 | 32.15 | 32.91 | 31.94 | 32.77 | 227,800 | +0.52(+1.61%) |
Oct 22, 2003 | 32.90 | 32.90 | 32.06 | 32.25 | 261,800 | -0.65(-1.98%) |
Oct 21, 2003 | 32.50 | 32.97 | 32.11 | 32.90 | 407,600 | +0.33(+1.01%) |
Oct 20, 2003 | 33.03 | 33.11 | 32.36 | 32.57 | 537,700 | -0.57(-1.72%) |
Oct 17, 2003 | 33.25 | 33.34 | 33.25 | 33.14 | 497,900 | -0.32(-0.96%) |
Oct 16, 2003 | 33.31 | 33.49 | 33.30 | 33.46 | 235,800 | +0.36(+1.09%) |
Oct 15, 2003 | 33.00 | 33.40 | 33.00 | 33.10 | 438,600 | +0.20(+0.61%) |
Oct 14, 2003 | 32.15 | 32.90 | 32.15 | 32.90 | 540,300 | +0.55(+1.70%) |
Oct 13, 2003 | 31.80 | 32.43 | 31.79 | 32.35 | 714,700 | +0.41(+1.28%) |
Oct 10, 2003 | 31.52 | 31.99 | 31.70 | 31.94 | 267,700 | +0.42(+1.33%) |
Oct 09, 2003 | 31.23 | 32.03 | 31.23 | 31.52 | 389,400 | +0.32(+1.03%) |
Oct 08, 2003 | 31.15 | 31.34 | 31.05 | 31.20 | 554,800 | +0.10(+0.32%) |
Oct 07, 2003 | 30.99 | 31.24 | 30.95 | 31.10 | 611,600 | -0.08(-0.26%) |
Oct 06, 2003 | 30.73 | 31.46 | 30.58 | 31.18 | 503,200 | +0.45(+1.46%) |
Oct 03, 2003 | 31.11 | 31.06 | 30.40 | 30.73 | 1,853,800 | -0.38(-1.22%) |
Oct 02, 2003 | 30.98 | 31.22 | 30.94 | 31.11 | 391,000 | +0.64(+2.10%) |
Oct 01, 2003 | 29.58 | 30.65 | 29.40 | 30.47 | 437,500 | +0.89(+3.01%) |
Sep 30, 2003 | 29.04 | 30.07 | 28.50 | 29.58 | 555,100 | +0.54(+1.86%) |
Sep 29, 2003 | 29.31 | 29.20 | 28.66 | 29.04 | 828,100 | -0.27(-0.92%) |
Sep 26, 2003 | 30.02 | 30.02 | 29.30 | 29.31 | 355,200 | -0.85(-2.82%) |
Sep 25, 2003 | 30.64 | 30.64 | 30.30 | 30.16 | 256,800 | -0.43(-1.41%) |
Sep 24, 2003 | 31.09 | 30.97 | 30.41 | 30.59 | 351,400 | -0.50(-1.61%) |
Sep 23, 2003 | 31.00 | 31.12 | 30.84 | 31.09 | 378,200 | +0.02(+0.06%) |
Sep 22, 2003 | 31.49 | 31.43 | 30.90 | 31.07 | 282,600 | -0.42(-1.33%) |
Sep 19, 2003 | 31.60 | 31.76 | 31.35 | 31.49 | 291,400 | -0.26(-0.82%) |
Sep 18, 2003 | 31.50 | 31.67 | 31.27 | 31.75 | 269,900 | +0.15(+0.47%) |
Sep 17, 2003 | 30.96 | 31.89 | 30.84 | 31.60 | 353,200 | +0.60(+1.94%) |
Sep 16, 2003 | 30.85 | 31.07 | 30.74 | 31.00 | 234,900 | +0.15(+0.49%) |
Sep 15, 2003 | 30.94 | 31.06 | 30.57 | 30.85 | 257,300 | -0.12(-0.39%) |
Sep 12, 2003 | 30.71 | 31.05 | 30.48 | 30.97 | 238,100 | +0.12(+0.39%) |
Sep 11, 2003 | 30.80 | 31.19 | 30.79 | 30.85 | 424,700 | -0.15(-0.48%) |
Sep 10, 2003 | 31.30 | 31.38 | 30.63 | 31.00 | 649,300 | -0.43(-1.37%) |
Sep 09, 2003 | 31.59 | 31.79 | 31.07 | 31.43 | 484,600 | -0.41(-1.29%) |
Sep 08, 2003 | 32.25 | 32.25 | 31.70 | 31.84 | 490,600 | -0.46(-1.42%) |
Sep 05, 2003 | 32.20 | 32.50 | 32.11 | 32.30 | 300,600 | -0.15(-0.46%) |
Sep 04, 2003 | 32.52 | 32.67 | 32.31 | 32.45 | 205,000 | -0.08(-0.25%) |
Sep 03, 2003 | 32.88 | 33.00 | 32.46 | 32.53 | 394,500 | -0.64(-1.93%) |