Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.14 | 32.48 | 31.99 | 32.43 | 4,396,980 | +0.50(+1.56%) |
Aug 30, 2004 | 32.28 | 32.71 | 31.92 | 31.94 | 5,733,074 | -0.18(-0.57%) |
Aug 27, 2004 | 32.08 | 32.20 | 31.72 | 32.12 | 3,740,978 | +0.07(+0.20%) |
Aug 26, 2004 | 32.26 | 32.29 | 31.78 | 32.05 | 2,801,935 | -0.12(-0.39%) |
Aug 25, 2004 | 31.68 | 32.21 | 31.64 | 32.18 | 4,912,968 | +0.87(+2.78%) |
Aug 24, 2004 | 31.67 | 31.97 | 31.23 | 31.31 | 8,069,936 | -0.67(-2.10%) |
Aug 23, 2004 | 32.06 | 32.14 | 31.75 | 31.98 | 5,392,275 | -0.45(-1.37%) |
Aug 20, 2004 | 32.37 | 32.69 | 32.22 | 32.43 | 9,362,369 | +0.26(+0.79%) |
Aug 19, 2004 | 31.34 | 32.33 | 31.19 | 32.17 | 10,609,636 | +1.29(+4.16%) |
Aug 18, 2004 | 30.47 | 30.97 | 30.36 | 30.88 | 4,709,721 | +0.29(+0.93%) |
Aug 17, 2004 | 29.96 | 30.88 | 29.96 | 30.60 | 4,302,132 | -0.08(-0.26%) |
Aug 16, 2004 | 30.07 | 30.68 | 30.07 | 30.68 | 5,422,249 | +0.78(+2.61%) |
Aug 13, 2004 | 29.48 | 29.94 | 29.48 | 29.90 | 4,907,357 | +0.53(+1.82%) |
Aug 12, 2004 | 29.46 | 29.70 | 29.08 | 29.36 | 4,679,884 | -0.07(-0.22%) |
Aug 11, 2004 | 29.74 | 29.74 | 29.12 | 29.43 | 5,035,053 | -0.39(-1.32%) |
Aug 10, 2004 | 29.75 | 30.37 | 29.66 | 29.82 | 6,025,558 | +0.08(+0.27%) |
Aug 09, 2004 | 29.59 | 29.92 | 29.34 | 29.74 | 5,199,020 | +0.05(+0.17%) |
Aug 06, 2004 | 29.23 | 29.83 | 28.98 | 29.69 | 8,734,151 | +1.49(+5.28%) |
Aug 05, 2004 | 28.77 | 29.04 | 28.17 | 28.20 | 4,832,627 | -0.53(-1.86%) |
Aug 04, 2004 | 29.23 | 29.23 | 28.66 | 28.74 | 5,311,524 | -0.76(-2.58%) |
Aug 03, 2004 | 29.26 | 30.07 | 29.12 | 29.50 | 4,816,203 | -0.04(-0.12%) |
Aug 02, 2004 | 29.71 | 29.91 | 29.34 | 29.53 | 3,443,019 | -0.04(-0.12%) |
Jul 30, 2004 | 29.26 | 29.77 | 29.23 | 29.57 | 6,100,150 | +0.67(+2.33%) |
Jul 29, 2004 | 28.63 | 29.15 | 28.35 | 28.90 | 5,959,314 | +0.11(+0.38%) |
Jul 28, 2004 | 28.14 | 29.18 | 28.00 | 28.79 | 7,066,703 | +0.33(+1.16%) |
Jul 27, 2004 | 28.25 | 28.60 | 27.51 | 28.46 | 7,220,131 | +0.42(+1.48%) |
Jul 26, 2004 | 28.71 | 28.71 | 27.87 | 28.04 | 5,779,745 | -0.45(-1.59%) |
Jul 23, 2004 | 28.90 | 29.25 | 28.49 | 28.49 | 6,996,901 | -1.08(-3.66%) |
Jul 22, 2004 | 29.31 | 29.74 | 29.15 | 29.58 | 5,965,747 | +0.20(+0.70%) |
Jul 21, 2004 | 30.14 | 30.24 | 29.31 | 29.37 | 6,427,672 | -0.88(-2.90%) |
Jul 20, 2004 | 29.81 | 30.32 | 29.66 | 30.25 | 5,842,841 | -0.03(-0.10%) |
Jul 19, 2004 | 30.72 | 30.83 | 30.01 | 30.28 | 5,014,523 | -0.60(-1.94%) |
Jul 16, 2004 | 31.04 | 31.20 | 30.61 | 30.88 | 5,318,915 | +0.26(+0.86%) |
Jul 15, 2004 | 30.38 | 30.80 | 30.20 | 30.61 | 4,127,490 | +0.08(+0.26%) |
Jul 14, 2004 | 30.42 | 30.86 | 30.32 | 30.53 | 6,563,307 | +0.36(+1.19%) |
Jul 13, 2004 | 29.88 | 30.24 | 29.63 | 30.18 | 4,962,788 | -0.14(-0.46%) |
Jul 12, 2004 | 30.86 | 30.87 | 30.15 | 30.31 | 7,001,007 | -0.54(-1.75%) |
Jul 09, 2004 | 30.39 | 30.94 | 30.21 | 30.85 | 6,365,672 | +0.14(+0.45%) |
Jul 08, 2004 | 30.31 | 30.80 | 30.04 | 30.72 | 10,909,647 | +0.67(+2.24%) |
Jul 07, 2004 | 29.26 | 30.17 | 29.04 | 30.04 | 12,590,097 | +1.26(+4.39%) |
Jul 06, 2004 | 29.06 | 29.17 | 28.33 | 28.78 | 8,604,675 | +0.17(+0.59%) |
Jul 02, 2004 | 28.28 | 28.68 | 28.21 | 28.61 | 4,796,084 | +0.77(+2.76%) |
Jul 01, 2004 | 28.28 | 28.46 | 27.76 | 27.84 | 5,231,731 | -0.47(-1.68%) |
Jun 30, 2004 | 28.10 | 28.49 | 27.91 | 28.32 | 4,837,554 | +0.50(+1.79%) |
Jun 29, 2004 | 28.28 | 28.28 | 27.72 | 27.82 | 5,979,023 | -0.53(-1.88%) |
Jun 28, 2004 | 29.52 | 29.71 | 28.32 | 28.36 | 6,981,298 | -0.72(-2.49%) |
Jun 25, 2004 | 29.01 | 29.22 | 28.89 | 29.08 | 3,294,519 | +0.07(+0.25%) |
Jun 24, 2004 | 29.36 | 29.36 | 28.86 | 29.01 | 8,159,036 | +0.63(+2.21%) |
Jun 23, 2004 | 28.77 | 28.77 | 28.14 | 28.38 | 4,295,152 | -0.17(-0.59%) |
Jun 22, 2004 | 28.59 | 28.70 | 28.37 | 28.55 | 4,760,909 | +0.05(+0.18%) |
Jun 21, 2004 | 28.80 | 28.82 | 28.22 | 28.49 | 4,392,738 | -0.09(-0.31%) |
Jun 18, 2004 | 28.64 | 29.06 | 28.54 | 28.58 | 8,305,758 | +0.42(+1.48%) |
Jun 17, 2004 | 28.13 | 28.49 | 27.70 | 28.17 | 6,245,503 | +0.41(+1.47%) |
Jun 16, 2004 | 27.27 | 27.85 | 27.11 | 27.76 | 5,525,036 | +0.01(+0.05%) |
Jun 15, 2004 | 27.14 | 27.76 | 27.06 | 27.74 | 5,943,711 | +0.87(+3.24%) |
Jun 14, 2004 | 27.55 | 27.61 | 26.62 | 26.87 | 5,977,791 | -0.85(-3.06%) |
Jun 10, 2004 | 27.51 | 28.11 | 27.41 | 27.72 | 5,125,659 | +0.31(+1.15%) |
Jun 09, 2004 | 28.31 | 28.32 | 27.40 | 27.41 | 9,084,119 | -1.45(-5.01%) |
Jun 08, 2004 | 29.09 | 29.17 | 28.46 | 28.85 | 3,999,656 | -0.35(-1.20%) |
Jun 07, 2004 | 28.90 | 29.30 | 28.90 | 29.20 | 3,439,598 | +0.41(+1.42%) |
Jun 04, 2004 | 28.11 | 29.02 | 27.97 | 28.79 | 5,561,306 | +0.68(+2.42%) |
Jun 03, 2004 | 28.46 | 28.52 | 27.92 | 28.11 | 5,883,353 | -0.25(-0.88%) |
Jun 02, 2004 | 28.66 | 28.66 | 28.02 | 28.36 | 5,582,657 | -0.18(-0.61%) |
Jun 01, 2004 | 29.30 | 29.48 | 28.46 | 28.54 | 6,592,460 | -0.47(-1.64%) |
May 28, 2004 | 29.44 | 29.44 | 28.92 | 29.01 | 5,647,258 | -0.34(-1.15%) |
May 27, 2004 | 29.54 | 29.59 | 29.20 | 29.35 | 6,691,962 | +0.28(+0.98%) |
May 26, 2004 | 29.23 | 29.37 | 28.85 | 29.06 | 8,709,241 | -0.01(-0.05%) |
May 25, 2004 | 28.71 | 29.17 | 28.64 | 29.08 | 6,907,116 | +0.76(+2.68%) |
May 24, 2004 | 28.19 | 28.40 | 27.85 | 28.32 | 5,040,117 | +0.26(+0.94%) |
May 21, 2004 | 28.14 | 28.36 | 27.98 | 28.06 | 6,669,653 | +0.56(+2.05%) |
May 20, 2004 | 27.65 | 27.86 | 27.24 | 27.49 | 4,889,016 | -0.15(-0.55%) |
May 19, 2004 | 27.93 | 28.41 | 27.54 | 27.65 | 9,352,241 | +0.22(+0.80%) |
May 18, 2004 | 26.92 | 27.43 | 26.73 | 27.43 | 5,293,594 | +0.39(+1.46%) |
May 17, 2004 | 27.62 | 27.87 | 26.83 | 27.03 | 9,494,993 | +0.04(+0.14%) |
May 14, 2004 | 26.57 | 27.03 | 26.55 | 27.00 | 6,320,779 | +0.56(+2.10%) |
May 13, 2004 | 26.60 | 26.92 | 26.18 | 26.44 | 5,315,493 | -0.21(-0.80%) |
May 12, 2004 | 27.33 | 27.65 | 26.41 | 26.65 | 9,392,343 | -0.16(-0.60%) |
May 11, 2004 | 26.32 | 26.84 | 25.99 | 26.81 | 6,843,473 | +0.27(+1.02%) |
May 10, 2004 | 25.35 | 27.00 | 25.35 | 26.54 | 13,009,046 | +0.67(+2.60%) |
May 07, 2004 | 27.14 | 27.49 | 25.82 | 25.87 | 13,893,753 | -1.79(-6.47%) |
May 06, 2004 | 27.98 | 28.09 | 27.51 | 27.66 | 7,623,066 | -0.55(-1.94%) |
May 05, 2004 | 28.58 | 28.68 | 28.15 | 28.21 | 5,626,591 | -0.31(-1.10%) |
May 04, 2004 | 28.06 | 28.58 | 27.95 | 28.52 | 8,920,700 | +1.21(+4.44%) |
May 03, 2004 | 27.33 | 27.57 | 26.95 | 27.31 | 7,306,493 | -0.01(-0.05%) |
Apr 30, 2004 | 27.62 | 27.98 | 27.23 | 27.33 | 7,122,681 | -0.04(-0.13%) |
Apr 29, 2004 | 27.58 | 28.12 | 27.07 | 27.36 | 10,405,704 | -0.01(-0.05%) |
Apr 28, 2004 | 28.20 | 28.42 | 27.33 | 27.38 | 17,106,562 | -1.99(-6.77%) |
Apr 27, 2004 | 29.74 | 29.83 | 29.24 | 29.36 | 6,287,384 | -0.26(-0.89%) |
Apr 26, 2004 | 29.81 | 30.23 | 29.59 | 29.63 | 5,057,089 | +0.11(+0.37%) |
Apr 23, 2004 | 29.96 | 29.99 | 29.33 | 29.52 | 5,491,504 | -0.20(-0.69%) |
Apr 22, 2004 | 29.25 | 30.09 | 29.23 | 29.72 | 7,737,487 | +0.58(+2.01%) |
Apr 21, 2004 | 28.65 | 29.69 | 28.36 | 29.14 | 15,154,843 | -0.04(-0.13%) |
Apr 20, 2004 | 30.61 | 30.69 | 28.93 | 29.17 | 12,565,187 | -1.83(-5.89%) |
Apr 19, 2004 | 31.55 | 31.63 | 30.83 | 31.00 | 5,945,628 | -0.46(-1.46%) |
Apr 16, 2004 | 31.62 | 31.77 | 31.38 | 31.46 | 5,769,069 | +0.01(+0.02%) |
Apr 15, 2004 | 30.98 | 31.83 | 30.96 | 31.45 | 6,415,080 | +0.30(+0.96%) |
Apr 14, 2004 | 30.76 | 31.70 | 30.68 | 31.15 | 9,969,236 | -0.16(-0.51%) |
Apr 13, 2004 | 32.18 | 32.44 | 31.10 | 31.32 | 10,427,192 | -1.75(-5.30%) |
Apr 12, 2004 | 33.11 | 33.27 | 32.51 | 33.07 | 4,017,175 | +0.15(+0.44%) |
Apr 08, 2004 | 32.63 | 33.13 | 32.63 | 32.92 | 3,892,763 | -0.22(-0.66%) |
Apr 07, 2004 | 33.02 | 33.50 | 32.97 | 33.14 | 4,638,550 | +0.04(+0.13%) |
Apr 06, 2004 | 32.88 | 33.27 | 32.88 | 33.10 | 4,951,291 | +0.33(+1.00%) |
Apr 05, 2004 | 33.32 | 33.43 | 32.51 | 32.77 | 7,897,621 | -0.75(-2.25%) |
Apr 02, 2004 | 33.62 | 33.81 | 32.99 | 33.52 | 8,486,148 | -0.64(-1.86%) |
Apr 01, 2004 | 34.29 | 34.57 | 34.03 | 34.16 | 6,651,997 | +0.09(+0.26%) |
Mar 31, 2004 | 34.27 | 34.50 | 33.90 | 34.07 | 7,780,326 | -0.06(-0.17%) |
Mar 30, 2004 | 33.62 | 34.39 | 33.51 | 34.13 | 7,063,008 | +0.48(+1.43%) |
Mar 29, 2004 | 33.48 | 33.89 | 33.02 | 33.65 | 6,458,878 | -0.07(-0.22%) |
Mar 26, 2004 | 33.59 | 34.00 | 33.43 | 33.72 | 9,843,866 | +0.69(+2.08%) |
Mar 25, 2004 | 31.86 | 33.06 | 31.79 | 33.03 | 6,715,366 | +1.11(+3.48%) |
Mar 24, 2004 | 32.37 | 32.43 | 31.90 | 31.92 | 6,180,491 | -0.72(-2.22%) |
Mar 23, 2004 | 32.40 | 32.90 | 32.28 | 32.64 | 6,847,306 | +0.07(+0.20%) |
Mar 22, 2004 | 33.24 | 33.24 | 32.37 | 32.58 | 9,047,028 | +0.15(+0.47%) |
Mar 19, 2004 | 32.48 | 32.70 | 32.10 | 32.43 | 8,966,824 | +0.05(+0.16%) |
Mar 18, 2004 | 32.18 | 32.85 | 32.00 | 32.37 | 12,090,670 | +0.91(+2.90%) |
Mar 17, 2004 | 30.99 | 31.53 | 30.66 | 31.46 | 11,265,638 | +0.37(+1.18%) |
Mar 16, 2004 | 30.98 | 31.40 | 30.72 | 31.10 | 6,250,430 | +0.42(+1.36%) |
Mar 15, 2004 | 31.18 | 31.40 | 30.58 | 30.68 | 6,938,596 | -0.51(-1.64%) |
Mar 12, 2004 | 31.05 | 31.20 | 30.45 | 31.19 | 7,441,307 | -0.04(-0.14%) |
Mar 11, 2004 | 30.69 | 31.32 | 30.60 | 31.23 | 7,505,224 | +0.31(+0.99%) |
Mar 10, 2004 | 31.53 | 31.61 | 30.91 | 30.93 | 8,181,209 | -0.82(-2.58%) |
Mar 09, 2004 | 31.89 | 32.08 | 31.43 | 31.75 | 6,740,686 | +0.01(+0.02%) |
Mar 08, 2004 | 32.11 | 32.34 | 31.64 | 31.74 | 6,945,439 | -0.38(-1.18%) |
Mar 05, 2004 | 31.57 | 32.21 | 31.55 | 32.12 | 8,024,223 | +1.02(+3.29%) |
Mar 04, 2004 | 30.39 | 31.43 | 30.39 | 31.10 | 7,714,767 | +0.36(+1.16%) |
Mar 03, 2004 | 30.76 | 31.08 | 30.01 | 30.74 | 11,040,218 | -0.14(-0.45%) |
Mar 02, 2004 | 31.78 | 31.79 | 30.87 | 30.88 | 10,006,190 | -1.09(-3.41%) |
Mar 01, 2004 | 32.26 | 32.40 | 31.75 | 31.97 | 5,983,266 | +0.22(+0.69%) |
Feb 27, 2004 | 31.64 | 31.97 | 31.45 | 31.75 | 6,187,334 | -0.03(-0.09%) |
Feb 26, 2004 | 31.11 | 32.02 | 30.95 | 31.78 | 7,232,175 | +0.26(+0.83%) |
Feb 25, 2004 | 31.72 | 31.78 | 30.92 | 31.51 | 8,363,652 | -0.47(-1.46%) |
Feb 24, 2004 | 31.20 | 32.26 | 31.13 | 31.98 | 10,198,214 | +1.07(+3.45%) |
Feb 23, 2004 | 31.42 | 31.67 | 30.91 | 30.91 | 6,307,503 | -0.32(-1.03%) |
Feb 20, 2004 | 31.93 | 31.93 | 30.94 | 31.23 | 10,974,522 | -0.94(-2.93%) |
Feb 19, 2004 | 31.89 | 32.35 | 31.45 | 32.18 | 9,843,045 | +0.30(+0.94%) |
Feb 18, 2004 | 33.21 | 33.21 | 31.87 | 31.88 | 8,636,154 | -1.33(-4.00%) |
Feb 17, 2004 | 32.86 | 33.27 | 32.74 | 33.21 | 6,753,826 | +0.87(+2.69%) |
Feb 13, 2004 | 33.04 | 33.26 | 32.01 | 32.34 | 9,026,635 | -0.29(-0.90%) |
Feb 12, 2004 | 33.19 | 33.43 | 32.57 | 32.63 | 6,847,306 | -0.56(-1.69%) |
Feb 11, 2004 | 32.37 | 33.38 | 32.08 | 33.19 | 9,310,633 | +0.83(+2.55%) |
Feb 10, 2004 | 32.70 | 32.81 | 32.20 | 32.37 | 7,347,143 | -0.25(-0.76%) |
Feb 09, 2004 | 32.51 | 32.70 | 32.02 | 32.62 | 8,614,119 | +0.39(+1.22%) |
Feb 06, 2004 | 31.49 | 32.24 | 31.32 | 32.22 | 11,138,489 | +1.42(+4.63%) |
Feb 05, 2004 | 30.22 | 31.39 | 30.08 | 30.80 | 6,880,290 | +0.45(+1.47%) |
Feb 04, 2004 | 30.40 | 31.21 | 29.65 | 30.35 | 9,743,543 | +0.03(+0.10%) |
Feb 03, 2004 | 30.87 | 31.15 | 30.28 | 30.32 | 9,468,988 | -0.26(-0.86%) |
Feb 02, 2004 | 30.25 | 30.61 | 29.63 | 30.58 | 12,187,983 | +0.15(+0.48%) |
Jan 30, 2004 | 30.13 | 30.50 | 29.85 | 30.44 | 7,262,970 | +0.41(+1.36%) |
Jan 29, 2004 | 30.32 | 30.73 | 29.60 | 30.03 | 14,854,284 | -0.45(-1.49%) |
Jan 28, 2004 | 31.42 | 32.13 | 30.43 | 30.48 | 13,141,396 | -0.58(-1.86%) |
Jan 27, 2004 | 30.58 | 31.56 | 30.54 | 31.06 | 8,989,270 | +0.55(+1.80%) |
Jan 26, 2004 | 30.98 | 31.19 | 30.15 | 30.51 | 10,634,819 | -0.36(-1.16%) |
Jan 23, 2004 | 31.34 | 31.92 | 30.61 | 30.87 | 10,704,210 | -0.40(-1.29%) |
Jan 22, 2004 | 32.13 | 32.56 | 31.24 | 31.27 | 9,120,389 | -0.88(-2.73%) |
Jan 21, 2004 | 31.95 | 32.64 | 31.27 | 32.15 | 9,622,689 | +0.20(+0.62%) |
Jan 20, 2004 | 32.04 | 32.48 | 31.85 | 31.95 | 10,280,882 | +0.47(+1.51%) |
Jan 16, 2004 | 31.34 | 31.70 | 30.76 | 31.48 | 12,852,471 | +0.36(+1.15%) |
Jan 15, 2004 | 31.97 | 31.97 | 30.47 | 31.12 | 26,135,798 | -1.51(-4.61%) |
Jan 14, 2004 | 33.26 | 33.35 | 32.18 | 32.62 | 15,114,741 | -1.39(-4.08%) |
Jan 13, 2004 | 34.62 | 34.93 | 33.69 | 34.01 | 7,787,169 | -0.69(-2.00%) |
Jan 12, 2004 | 35.47 | 35.48 | 34.37 | 34.71 | 7,552,854 | -0.82(-2.30%) |
Jan 09, 2004 | 35.06 | 35.95 | 34.91 | 35.52 | 7,250,378 | +0.53(+1.50%) |
Jan 08, 2004 | 35.00 | 35.19 | 34.41 | 35.00 | 8,257,717 | +0.34(+0.97%) |
Jan 07, 2004 | 35.73 | 35.76 | 34.47 | 34.66 | 9,659,233 | -1.02(-2.87%) |
Jan 06, 2004 | 36.46 | 36.46 | 35.15 | 35.68 | 14,805,559 | -0.66(-1.83%) |
Jan 05, 2004 | 36.09 | 36.68 | 35.95 | 36.35 | 10,888,981 | +0.81(+2.28%) |
Jan 02, 2004 | 35.22 | 35.90 | 35.22 | 35.54 | 4,073,564 | +0.02(+0.06%) |
Dec 31, 2003 | 35.95 | 36.15 | 35.11 | 35.52 | 5,707,206 | -0.40(-1.12%) |
Dec 30, 2003 | 36.06 | 36.35 | 35.51 | 35.92 | 8,016,148 | -0.18(-0.51%) |
Dec 29, 2003 | 35.54 | 36.20 | 35.54 | 36.10 | 9,059,757 | +1.26(+3.61%) |
Dec 26, 2003 | 33.97 | 34.92 | 33.96 | 34.84 | 3,420,299 | +0.96(+2.85%) |
Dec 24, 2003 | 34.30 | 34.30 | 33.57 | 33.88 | 2,889,120 | +0.06(+0.17%) |
Dec 23, 2003 | 33.82 | 33.82 | 33.00 | 33.82 | 5,527,910 | +0.00(+0.00%) |
Dec 22, 2003 | 33.39 | 34.01 | 33.54 | 33.82 | 7,320,865 | +0.43(+1.29%) |
Dec 19, 2003 | 34.33 | 34.33 | 33.39 | 33.39 | 8,968,877 | -0.94(-2.72%) |
Dec 18, 2003 | 34.30 | 34.48 | 33.72 | 34.33 | 6,631,193 | -0.07(-0.21%) |
Dec 17, 2003 | 33.70 | 34.46 | 33.55 | 34.40 | 7,486,747 | +0.69(+2.06%) |
Dec 16, 2003 | 34.55 | 34.68 | 33.46 | 33.70 | 6,873,447 | -0.80(-2.31%) |
Dec 15, 2003 | 33.65 | 34.88 | 33.63 | 34.50 | 7,039,193 | +0.16(+0.47%) |
Dec 12, 2003 | 34.12 | 35.03 | 33.99 | 34.34 | 8,509,142 | +0.53(+1.56%) |
Dec 11, 2003 | 33.32 | 34.27 | 32.51 | 33.81 | 14,516,223 | +0.42(+1.27%) |
Dec 10, 2003 | 34.92 | 35.30 | 33.35 | 33.39 | 13,643,834 | -1.51(-4.33%) |
Dec 09, 2003 | 36.16 | 36.16 | 34.22 | 34.90 | 9,760,104 | -1.04(-2.91%) |
Dec 08, 2003 | 36.17 | 36.27 | 35.25 | 35.95 | 9,051,408 | -0.28(-0.79%) |
Dec 05, 2003 | 35.72 | 36.45 | 35.54 | 36.23 | 5,979,023 | +0.40(+1.12%) |
Dec 04, 2003 | 36.52 | 36.31 | 35.25 | 35.83 | 9,319,803 | -0.69(-1.90%) |
Dec 03, 2003 | 36.53 | 36.71 | 36.17 | 36.52 | 7,301,703 | -0.01(-0.02%) |
Dec 02, 2003 | 36.17 | 36.74 | 35.93 | 36.53 | 10,892,402 | +0.33(+0.91%) |
Dec 01, 2003 | 35.17 | 36.28 | 34.90 | 36.20 | 11,389,228 | +1.03(+2.93%) |
Nov 28, 2003 | 34.34 | 35.24 | 34.27 | 35.17 | 4,689,191 | +0.58(+1.69%) |
Nov 26, 2003 | 33.43 | 34.72 | 33.47 | 34.59 | 9,379,340 | +1.16(+3.48%) |
Nov 25, 2003 | 32.91 | 33.45 | 32.82 | 33.43 | 6,028,158 | +0.66(+2.01%) |
Nov 24, 2003 | 32.86 | 32.87 | 32.24 | 32.77 | 6,560,296 | -0.28(-0.86%) |
Nov 21, 2003 | 32.92 | 33.13 | 32.83 | 33.05 | 5,391,317 | +0.14(+0.42%) |
Nov 20, 2003 | 33.02 | 33.54 | 32.29 | 32.92 | 6,706,196 | -0.11(-0.33%) |
Nov 19, 2003 | 32.84 | 33.02 | 32.59 | 33.02 | 7,908,160 | -0.07(-0.22%) |
Nov 18, 2003 | 32.02 | 33.18 | 31.76 | 33.10 | 9,922,565 | +1.37(+4.33%) |
Nov 17, 2003 | 31.99 | 32.32 | 31.13 | 31.72 | 8,710,336 | -0.60(-1.85%) |
Nov 14, 2003 | 31.94 | 32.48 | 32.02 | 32.32 | 7,332,909 | +0.39(+1.21%) |
Nov 13, 2003 | 31.86 | 32.40 | 31.64 | 31.94 | 7,474,703 | -0.18(-0.57%) |
Nov 12, 2003 | 31.36 | 32.13 | 31.13 | 32.12 | 11,879,485 | +1.24(+4.02%) |
Nov 11, 2003 | 30.99 | 31.37 | 30.77 | 30.88 | 6,255,083 | -0.11(-0.35%) |
Nov 10, 2003 | 31.17 | 31.64 | 30.92 | 30.99 | 6,933,258 | -0.18(-0.59%) |
Nov 07, 2003 | 30.65 | 31.23 | 30.36 | 31.17 | 11,986,104 | +0.34(+1.09%) |
Nov 06, 2003 | 31.09 | 30.97 | 30.72 | 30.83 | 16,584,690 | -0.26(-0.82%) |
Nov 05, 2003 | 31.24 | 31.45 | 30.84 | 31.09 | 10,871,598 | -0.56(-1.75%) |
Nov 04, 2003 | 31.24 | 32.20 | 31.51 | 31.64 | 8,208,139 | +0.40(+1.29%) |
Nov 03, 2003 | 31.99 | 32.24 | 30.99 | 31.24 | 8,139,738 | -0.75(-2.33%) |
Oct 31, 2003 | 31.64 | 32.48 | 31.09 | 31.99 | 6,878,511 | +0.35(+1.11%) |
Oct 30, 2003 | 31.99 | 32.66 | 31.33 | 31.64 | 8,903,181 | -0.35(-1.10%) |
Oct 29, 2003 | 31.23 | 32.37 | 31.34 | 31.99 | 9,657,180 | +0.75(+2.41%) |
Oct 28, 2003 | 30.83 | 31.06 | 30.28 | 31.23 | 7,019,895 | +0.15(+0.47%) |
Oct 27, 2003 | 30.86 | 31.09 | 30.39 | 31.09 | 4,963,198 | +0.23(+0.73%) |
Oct 24, 2003 | 30.69 | 31.29 | 30.57 | 30.86 | 9,239,463 | +0.55(+1.81%) |
Oct 23, 2003 | 30.12 | 30.34 | 29.74 | 30.31 | 6,120,954 | +0.18(+0.61%) |
Oct 22, 2003 | 30.23 | 30.44 | 29.77 | 30.13 | 8,003,282 | +0.10(+0.34%) |
Oct 21, 2003 | 28.87 | 30.09 | 28.87 | 30.03 | 7,435,559 | +1.45(+5.06%) |
Oct 20, 2003 | 28.84 | 29.12 | 28.58 | 28.58 | 4,273,800 | -0.01(-0.03%) |
Oct 17, 2003 | 29.17 | 29.04 | 28.49 | 28.59 | 5,515,182 | -0.58(-1.98%) |
Oct 16, 2003 | 28.74 | 29.58 | 28.93 | 29.17 | 6,408,100 | +0.42(+1.47%) |
Oct 15, 2003 | 29.04 | 29.17 | 28.63 | 28.74 | 5,314,261 | -0.39(-1.33%) |
Oct 14, 2003 | 29.22 | 29.26 | 28.93 | 29.13 | 4,417,647 | -0.09(-0.30%) |
Oct 13, 2003 | 28.49 | 29.37 | 28.29 | 29.22 | 5,917,707 | +0.54(+1.89%) |
Oct 10, 2003 | 28.86 | 28.92 | 28.55 | 28.68 | 5,763,458 | +0.15(+0.51%) |
Oct 09, 2003 | 28.17 | 28.60 | 27.82 | 28.53 | 9,311,591 | -0.15(-0.51%) |
Oct 08, 2003 | 28.38 | 29.04 | 28.41 | 28.68 | 5,810,266 | +0.30(+1.06%) |
Oct 07, 2003 | 28.11 | 28.52 | 27.97 | 28.38 | 8,573,059 | +0.56(+2.02%) |
Oct 06, 2003 | 27.73 | 28.00 | 27.29 | 27.82 | 6,726,452 | +0.14(+0.50%) |
Oct 03, 2003 | 29.08 | 29.30 | 27.39 | 27.68 | 13,263,208 | -1.49(-5.11%) |
Oct 02, 2003 | 28.58 | 29.26 | 28.20 | 29.17 | 5,934,815 | +0.42(+1.47%) |
Oct 01, 2003 | 28.56 | 28.79 | 27.90 | 28.74 | 7,186,188 | +0.18(+0.64%) |
Sep 30, 2003 | 28.68 | 29.21 | 28.50 | 28.56 | 7,474,429 | -0.03(-0.10%) |
Sep 29, 2003 | 28.43 | 29.06 | 28.20 | 28.59 | 7,418,177 | +0.16(+0.57%) |
Sep 26, 2003 | 29.47 | 29.23 | 28.13 | 28.43 | 8,776,990 | -1.04(-3.52%) |
Sep 25, 2003 | 30.81 | 31.02 | 29.56 | 29.47 | 10,418,022 | -1.34(-4.36%) |
Sep 24, 2003 | 30.91 | 31.05 | 30.26 | 30.81 | 8,583,871 | +0.08(+0.26%) |
Sep 23, 2003 | 29.96 | 30.75 | 29.88 | 30.73 | 8,373,507 | +0.56(+1.84%) |
Sep 22, 2003 | 30.14 | 30.32 | 29.77 | 30.18 | 9,243,842 | +0.47(+1.57%) |
Sep 19, 2003 | 28.90 | 29.81 | 28.86 | 29.71 | 9,346,219 | +1.04(+3.62%) |
Sep 18, 2003 | 28.68 | 29.21 | 28.59 | 28.67 | 5,292,089 | -0.01(-0.05%) |
Sep 17, 2003 | 28.51 | 28.86 | 28.31 | 28.68 | 4,993,172 | +0.18(+0.61%) |
Sep 16, 2003 | 28.20 | 28.61 | 27.96 | 28.51 | 5,295,647 | +0.31(+1.11%) |
Sep 15, 2003 | 28.31 | 28.67 | 28.03 | 28.20 | 4,041,401 | -0.26(-0.90%) |
Sep 12, 2003 | 28.84 | 29.13 | 28.24 | 28.45 | 6,003,522 | -0.30(-1.04%) |
Sep 11, 2003 | 28.50 | 28.82 | 28.06 | 28.75 | 6,142,989 | +0.04(+0.13%) |
Sep 10, 2003 | 29.23 | 29.26 | 28.49 | 28.71 | 5,703,510 | -0.34(-1.16%) |
Sep 09, 2003 | 29.04 | 29.88 | 28.47 | 29.05 | 9,495,540 | +0.63(+2.21%) |
Sep 08, 2003 | 28.57 | 28.66 | 28.20 | 28.42 | 4,608,440 | -0.15(-0.54%) |
Sep 05, 2003 | 28.57 | 28.98 | 28.50 | 28.58 | 6,729,053 | +0.16(+0.57%) |
Sep 04, 2003 | 27.60 | 28.52 | 27.49 | 28.41 | 5,896,219 | +0.72(+2.61%) |
Sep 03, 2003 | 27.65 | 27.87 | 27.41 | 27.69 | 7,633,742 | +0.00(+0.00%) |