Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 42.96 | 43.40 | 42.65 | 43.01 | 2,246,700 | +0.05(+0.12%) |
Jul 29, 2004 | 43.85 | 43.85 | 42.87 | 42.96 | 2,675,000 | -0.44(-1.01%) |
Jul 28, 2004 | 44.17 | 44.17 | 42.22 | 43.40 | 4,699,400 | -0.76(-1.72%) |
Jul 27, 2004 | 43.49 | 44.35 | 43.30 | 44.16 | 2,408,200 | +1.07(+2.48%) |
Jul 26, 2004 | 43.43 | 43.49 | 42.90 | 43.09 | 1,374,500 | +0.01(+0.02%) |
Jul 23, 2004 | 43.13 | 43.50 | 42.72 | 43.08 | 1,990,400 | +0.07(+0.16%) |
Jul 22, 2004 | 43.15 | 43.40 | 42.15 | 43.01 | 2,648,400 | -0.20(-0.46%) |
Jul 21, 2004 | 44.90 | 44.90 | 43.20 | 43.21 | 2,517,800 | -1.38(-3.09%) |
Jul 20, 2004 | 44.97 | 44.97 | 44.26 | 44.59 | 2,031,300 | -0.04(-0.09%) |
Jul 19, 2004 | 45.18 | 45.27 | 44.50 | 44.63 | 1,455,400 | -0.55(-1.22%) |
Jul 16, 2004 | 45.49 | 45.49 | 44.81 | 45.18 | 1,858,000 | -0.01(-0.02%) |
Jul 15, 2004 | 45.65 | 45.65 | 44.95 | 45.19 | 1,743,200 | -0.02(-0.04%) |
Jul 14, 2004 | 46.02 | 46.07 | 45.04 | 45.21 | 2,742,100 | -0.81(-1.76%) |
Jul 13, 2004 | 46.13 | 46.40 | 45.91 | 46.02 | 1,257,600 | -0.09(-0.20%) |
Jul 12, 2004 | 46.00 | 46.21 | 45.65 | 46.11 | 1,271,500 | +0.11(+0.24%) |
Jul 09, 2004 | 46.40 | 46.65 | 45.92 | 46.00 | 1,822,700 | -0.09(-0.20%) |
Jul 08, 2004 | 45.98 | 46.58 | 45.81 | 46.09 | 2,878,500 | +0.18(+0.39%) |
Jul 07, 2004 | 46.35 | 46.36 | 45.74 | 45.91 | 1,728,000 | +0.38(+0.83%) |
Jul 06, 2004 | 45.53 | 45.76 | 45.17 | 45.53 | 1,880,800 | +0.00(+0.00%) |
Jul 02, 2004 | 45.60 | 45.64 | 44.98 | 45.53 | 1,903,700 | +0.28(+0.62%) |
Jul 01, 2004 | 46.02 | 46.15 | 45.00 | 45.25 | 2,405,800 | -0.89(-1.93%) |
Jun 30, 2004 | 45.75 | 46.31 | 45.52 | 46.14 | 1,564,800 | +0.65(+1.43%) |
Jun 29, 2004 | 45.39 | 45.60 | 45.24 | 45.49 | 1,811,200 | +0.10(+0.22%) |
Jun 28, 2004 | 45.49 | 45.69 | 45.27 | 45.39 | 1,440,300 | -0.04(-0.09%) |
Jun 25, 2004 | 45.40 | 45.69 | 45.10 | 45.43 | 3,747,700 | +0.12(+0.26%) |
Jun 24, 2004 | 45.70 | 45.75 | 45.29 | 45.31 | 1,569,100 | -0.36(-0.79%) |
Jun 23, 2004 | 45.72 | 45.95 | 45.55 | 45.67 | 2,524,200 | +0.04(+0.09%) |
Jun 22, 2004 | 44.70 | 45.98 | 44.63 | 45.63 | 3,106,700 | +1.26(+2.84%) |
Jun 21, 2004 | 44.50 | 45.21 | 44.34 | 44.37 | 1,974,800 | +0.19(+0.43%) |
Jun 18, 2004 | 43.69 | 44.22 | 43.40 | 44.18 | 1,293,900 | +0.33(+0.75%) |
Jun 17, 2004 | 43.90 | 44.45 | 43.79 | 43.85 | 1,589,900 | -0.28(-0.63%) |
Jun 16, 2004 | 43.75 | 44.27 | 43.61 | 44.13 | 1,634,300 | +0.34(+0.78%) |
Jun 15, 2004 | 43.75 | 44.15 | 43.73 | 43.79 | 2,427,800 | -0.19(-0.43%) |
Jun 14, 2004 | 44.35 | 44.69 | 43.89 | 43.98 | 2,557,200 | -0.76(-1.70%) |
Jun 10, 2004 | 44.90 | 45.05 | 44.60 | 44.74 | 2,097,900 | -0.16(-0.36%) |
Jun 09, 2004 | 45.24 | 45.24 | 44.39 | 44.90 | 3,589,300 | -0.34(-0.75%) |
Jun 08, 2004 | 45.50 | 45.68 | 45.20 | 45.24 | 3,029,800 | -0.36(-0.79%) |
Jun 07, 2004 | 45.07 | 45.80 | 44.96 | 45.60 | 2,863,300 | +0.78(+1.74%) |
Jun 04, 2004 | 45.25 | 45.94 | 44.72 | 44.82 | 1,993,500 | +0.27(+0.61%) |
Jun 03, 2004 | 44.50 | 44.92 | 44.29 | 44.55 | 1,385,600 | -0.40(-0.89%) |
Jun 02, 2004 | 45.03 | 45.15 | 44.45 | 44.95 | 2,619,800 | -0.08(-0.18%) |
Jun 01, 2004 | 44.65 | 45.22 | 44.20 | 45.03 | 2,459,600 | +0.70(+1.58%) |
May 28, 2004 | 44.76 | 44.76 | 44.15 | 44.33 | 1,229,700 | -0.44(-0.97%) |
May 27, 2004 | 44.45 | 45.23 | 44.15 | 44.77 | 2,000,900 | +0.49(+1.12%) |
May 26, 2004 | 43.73 | 44.48 | 43.65 | 44.27 | 2,807,800 | +0.37(+0.83%) |
May 25, 2004 | 42.42 | 43.98 | 42.25 | 43.91 | 1,760,400 | +1.38(+3.25%) |
May 24, 2004 | 42.55 | 42.87 | 42.44 | 42.52 | 1,001,800 | -0.13(-0.30%) |
May 21, 2004 | 42.45 | 42.74 | 42.27 | 42.66 | 1,108,400 | +0.38(+0.89%) |
May 20, 2004 | 41.75 | 42.40 | 41.71 | 42.28 | 1,262,000 | +0.55(+1.33%) |
May 19, 2004 | 41.70 | 41.92 | 41.50 | 41.73 | 1,019,600 | +0.20(+0.48%) |
May 18, 2004 | 41.50 | 41.66 | 41.31 | 41.52 | 1,453,300 | -0.10(-0.24%) |
May 17, 2004 | 41.88 | 42.23 | 41.51 | 41.62 | 1,397,200 | -0.57(-1.35%) |
May 14, 2004 | 41.56 | 42.34 | 41.26 | 42.20 | 1,162,000 | +0.54(+1.28%) |
May 13, 2004 | 41.78 | 41.80 | 41.56 | 41.66 | 1,439,800 | -0.27(-0.63%) |
May 12, 2004 | 41.34 | 41.98 | 41.30 | 41.92 | 1,429,900 | +0.27(+0.64%) |
May 11, 2004 | 41.35 | 41.77 | 41.15 | 41.66 | 1,297,900 | +0.23(+0.57%) |
May 10, 2004 | 42.02 | 42.28 | 41.20 | 41.42 | 2,049,800 | -0.86(-2.02%) |
May 07, 2004 | 42.40 | 42.83 | 41.98 | 42.28 | 1,758,500 | -0.31(-0.73%) |
May 06, 2004 | 42.17 | 42.67 | 42.00 | 42.59 | 1,151,600 | +0.19(+0.44%) |
May 05, 2004 | 42.33 | 42.76 | 42.09 | 42.41 | 1,298,400 | +0.02(+0.05%) |
May 04, 2004 | 42.62 | 42.92 | 42.17 | 42.38 | 2,563,100 | -0.11(-0.25%) |
May 03, 2004 | 42.00 | 42.50 | 41.75 | 42.49 | 1,924,500 | +0.49(+1.17%) |
Apr 30, 2004 | 40.99 | 42.86 | 40.68 | 42.00 | 4,877,900 | +1.98(+4.93%) |
Apr 29, 2004 | 39.06 | 40.02 | 39.06 | 40.02 | 1,551,600 | +0.93(+2.39%) |
Apr 28, 2004 | 39.51 | 39.51 | 38.97 | 39.09 | 715,100 | -0.41(-1.04%) |
Apr 27, 2004 | 39.73 | 39.97 | 39.38 | 39.50 | 999,200 | +0.05(+0.11%) |
Apr 26, 2004 | 39.36 | 39.67 | 39.26 | 39.45 | 588,500 | +0.10(+0.25%) |
Apr 23, 2004 | 39.53 | 39.77 | 39.30 | 39.35 | 581,000 | -0.27(-0.67%) |
Apr 22, 2004 | 38.95 | 39.76 | 38.92 | 39.62 | 868,400 | +0.88(+2.26%) |
Apr 21, 2004 | 38.60 | 38.98 | 38.20 | 38.74 | 1,255,500 | -0.01(-0.01%) |
Apr 20, 2004 | 39.74 | 39.80 | 38.75 | 38.75 | 1,135,100 | -0.77(-1.96%) |
Apr 19, 2004 | 39.65 | 39.65 | 39.14 | 39.52 | 736,900 | +0.02(+0.05%) |
Apr 16, 2004 | 39.91 | 39.98 | 39.49 | 39.51 | 744,700 | -0.18(-0.45%) |
Apr 15, 2004 | 39.37 | 39.74 | 39.20 | 39.69 | 866,500 | +0.27(+0.67%) |
Apr 14, 2004 | 38.99 | 39.49 | 38.98 | 39.42 | 1,290,900 | +0.42(+1.08%) |
Apr 13, 2004 | 39.16 | 39.38 | 38.91 | 39.00 | 1,227,300 | -0.16(-0.40%) |
Apr 12, 2004 | 38.95 | 39.27 | 38.94 | 39.16 | 984,700 | +0.34(+0.86%) |
Apr 08, 2004 | 39.31 | 39.50 | 38.60 | 38.82 | 746,800 | -0.02(-0.06%) |
Apr 07, 2004 | 38.83 | 39.12 | 38.52 | 38.84 | 1,293,200 | -0.23(-0.59%) |
Apr 06, 2004 | 38.74 | 39.14 | 38.59 | 39.08 | 1,305,200 | +0.87(+2.26%) |
Apr 05, 2004 | 37.95 | 38.21 | 37.58 | 38.21 | 879,300 | +0.20(+0.53%) |
Apr 02, 2004 | 38.38 | 38.50 | 37.69 | 38.01 | 1,392,100 | -0.04(-0.09%) |
Apr 01, 2004 | 37.94 | 38.95 | 37.77 | 38.05 | 1,854,000 | +0.11(+0.29%) |
Mar 31, 2004 | 37.60 | 37.95 | 37.17 | 37.94 | 1,299,600 | +0.25(+0.66%) |
Mar 30, 2004 | 37.40 | 37.77 | 37.35 | 37.69 | 1,191,800 | +0.16(+0.44%) |
Mar 29, 2004 | 37.38 | 37.86 | 37.26 | 37.52 | 1,050,300 | +0.15(+0.40%) |
Mar 26, 2004 | 37.67 | 37.72 | 37.25 | 37.37 | 1,251,900 | -0.30(-0.81%) |
Mar 25, 2004 | 37.22 | 37.95 | 36.80 | 37.67 | 6,092,900 | +2.39(+6.77%) |
Mar 24, 2004 | 35.48 | 35.88 | 35.19 | 35.28 | 1,239,500 | -0.20(-0.56%) |
Mar 23, 2004 | 35.87 | 35.87 | 35.37 | 35.48 | 1,353,800 | -0.30(-0.82%) |
Mar 22, 2004 | 35.95 | 36.03 | 35.55 | 35.78 | 1,108,400 | -0.39(-1.09%) |
Mar 19, 2004 | 36.33 | 36.34 | 35.83 | 36.17 | 1,163,700 | -0.45(-1.23%) |
Mar 18, 2004 | 36.42 | 36.90 | 36.17 | 36.62 | 943,200 | +0.08(+0.21%) |
Mar 17, 2004 | 35.95 | 36.63 | 35.94 | 36.55 | 1,263,700 | +0.70(+1.94%) |
Mar 16, 2004 | 35.62 | 36.03 | 35.52 | 35.85 | 1,244,200 | +0.20(+0.58%) |
Mar 15, 2004 | 35.98 | 36.09 | 35.42 | 35.65 | 1,245,100 | -0.61(-1.67%) |
Mar 12, 2004 | 36.17 | 36.30 | 35.94 | 36.26 | 946,700 | +0.02(+0.04%) |
Mar 11, 2004 | 36.80 | 36.80 | 36.05 | 36.24 | 2,067,300 | -0.55(-1.51%) |
Mar 10, 2004 | 36.20 | 37.44 | 36.17 | 36.80 | 2,337,700 | +0.92(+2.56%) |
Mar 09, 2004 | 35.75 | 35.98 | 35.62 | 35.88 | 972,500 | +0.15(+0.42%) |
Mar 08, 2004 | 36.13 | 36.13 | 35.73 | 35.73 | 493,800 | -0.40(-1.11%) |
Mar 05, 2004 | 35.92 | 36.63 | 35.84 | 36.12 | 1,092,100 | +0.12(+0.35%) |
Mar 04, 2004 | 35.91 | 36.09 | 35.58 | 36.00 | 1,298,100 | +0.02(+0.06%) |
Mar 03, 2004 | 35.49 | 36.00 | 35.41 | 35.98 | 957,600 | +0.43(+1.21%) |
Mar 02, 2004 | 35.67 | 35.72 | 35.30 | 35.55 | 856,200 | -0.20(-0.56%) |
Mar 01, 2004 | 35.62 | 35.87 | 35.30 | 35.75 | 796,200 | +0.45(+1.27%) |
Feb 27, 2004 | 35.23 | 35.67 | 35.10 | 35.30 | 1,158,200 | +0.25(+0.71%) |
Feb 26, 2004 | 35.33 | 35.34 | 34.92 | 35.05 | 1,113,800 | -0.29(-0.82%) |
Feb 25, 2004 | 35.17 | 35.42 | 35.09 | 35.34 | 1,050,800 | +0.04(+0.11%) |
Feb 24, 2004 | 35.55 | 35.55 | 34.95 | 35.30 | 1,188,800 | -0.45(-1.24%) |
Feb 23, 2004 | 35.59 | 35.84 | 35.55 | 35.74 | 1,248,400 | +0.15(+0.42%) |
Feb 20, 2004 | 35.34 | 35.74 | 35.34 | 35.59 | 1,414,500 | +0.27(+0.76%) |
Feb 19, 2004 | 34.98 | 35.85 | 34.87 | 35.33 | 2,107,000 | +0.28(+0.78%) |
Feb 18, 2004 | 35.02 | 35.15 | 34.85 | 35.05 | 1,416,400 | +0.13(+0.39%) |
Feb 17, 2004 | 34.10 | 34.98 | 34.00 | 34.91 | 1,124,100 | +1.11(+3.28%) |
Feb 13, 2004 | 34.09 | 34.24 | 33.72 | 33.80 | 622,700 | -0.29(-0.84%) |
Feb 12, 2004 | 34.25 | 34.28 | 33.95 | 34.09 | 808,400 | -0.19(-0.57%) |
Feb 11, 2004 | 33.96 | 34.35 | 33.91 | 34.28 | 1,163,600 | +0.18(+0.54%) |
Feb 10, 2004 | 34.00 | 34.12 | 33.87 | 34.10 | 838,500 | +0.08(+0.22%) |
Feb 09, 2004 | 34.13 | 34.13 | 33.85 | 34.02 | 740,200 | -0.11(-0.32%) |
Feb 06, 2004 | 34.16 | 34.21 | 33.91 | 34.13 | 908,900 | -0.02(-0.06%) |
Feb 05, 2004 | 34.17 | 34.21 | 33.90 | 34.16 | 1,427,900 | +0.01(+0.03%) |
Feb 04, 2004 | 33.67 | 34.23 | 33.45 | 34.15 | 3,598,100 | +1.49(+4.56%) |
Feb 03, 2004 | 31.25 | 32.77 | 31.25 | 32.66 | 4,855,000 | +1.66(+5.34%) |
Feb 02, 2004 | 31.84 | 31.84 | 30.81 | 31.00 | 2,317,800 | -0.66(-2.08%) |
Jan 30, 2004 | 31.38 | 31.73 | 31.27 | 31.66 | 1,525,600 | +0.34(+1.10%) |
Jan 29, 2004 | 31.00 | 31.65 | 30.81 | 31.32 | 1,297,500 | +0.45(+1.46%) |
Jan 28, 2004 | 31.60 | 31.77 | 30.81 | 30.86 | 2,023,900 | -0.71(-2.23%) |
Jan 27, 2004 | 32.02 | 32.08 | 31.55 | 31.57 | 1,378,100 | -0.55(-1.73%) |
Jan 26, 2004 | 31.82 | 32.12 | 31.80 | 32.12 | 1,585,000 | +0.30(+0.94%) |
Jan 23, 2004 | 32.40 | 32.50 | 31.73 | 31.82 | 2,232,300 | -0.46(-1.41%) |
Jan 22, 2004 | 32.52 | 32.52 | 32.17 | 32.28 | 1,347,000 | -0.09(-0.29%) |
Jan 21, 2004 | 32.13 | 32.44 | 32.13 | 32.38 | 1,401,700 | +0.10(+0.31%) |
Jan 20, 2004 | 32.27 | 32.46 | 31.91 | 32.27 | 2,184,000 | -0.48(-1.45%) |
Jan 16, 2004 | 32.77 | 32.95 | 32.55 | 32.75 | 779,700 | -0.02(-0.05%) |
Jan 15, 2004 | 32.98 | 33.02 | 32.66 | 32.77 | 1,040,100 | -0.16(-0.50%) |
Jan 14, 2004 | 32.62 | 33.19 | 32.54 | 32.93 | 1,122,700 | +0.44(+1.34%) |
Jan 13, 2004 | 32.00 | 32.56 | 31.99 | 32.49 | 1,265,400 | +0.25(+0.79%) |
Jan 12, 2004 | 32.50 | 32.60 | 32.23 | 32.24 | 1,385,600 | -0.38(-1.18%) |
Jan 09, 2004 | 32.88 | 32.91 | 32.56 | 32.62 | 928,600 | -0.24(-0.75%) |
Jan 08, 2004 | 33.17 | 33.27 | 32.72 | 32.87 | 1,550,800 | -0.38(-1.13%) |
Jan 07, 2004 | 33.10 | 33.41 | 32.84 | 33.24 | 1,274,900 | +0.09(+0.27%) |
Jan 06, 2004 | 33.24 | 33.59 | 33.13 | 33.16 | 2,311,800 | -0.09(-0.27%) |
Jan 05, 2004 | 33.37 | 33.40 | 33.12 | 33.24 | 1,087,300 | -0.12(-0.36%) |
Jan 02, 2004 | 33.92 | 33.92 | 33.31 | 33.37 | 623,100 | -0.38(-1.13%) |
Dec 31, 2003 | 33.77 | 33.92 | 33.55 | 33.74 | 891,000 | -0.03(-0.07%) |
Dec 30, 2003 | 33.83 | 33.97 | 33.59 | 33.77 | 710,000 | -0.15(-0.46%) |
Dec 29, 2003 | 33.47 | 33.98 | 33.50 | 33.92 | 695,400 | +0.46(+1.37%) |
Dec 26, 2003 | 33.38 | 33.61 | 33.19 | 33.47 | 296,600 | +0.12(+0.36%) |
Dec 24, 2003 | 33.20 | 33.35 | 33.16 | 33.34 | 280,700 | +0.09(+0.26%) |
Dec 23, 2003 | 33.37 | 33.41 | 33.14 | 33.26 | 883,300 | -0.02(-0.05%) |
Dec 22, 2003 | 33.48 | 33.55 | 32.95 | 33.27 | 1,025,600 | -0.07(-0.21%) |
Dec 19, 2003 | 33.55 | 33.73 | 33.33 | 33.34 | 1,387,700 | -0.01(-0.01%) |
Dec 18, 2003 | 32.67 | 33.44 | 32.65 | 33.35 | 2,585,200 | +1.04(+3.20%) |
Dec 17, 2003 | 32.15 | 32.56 | 31.90 | 32.31 | 1,817,800 | +0.32(+1.00%) |
Dec 16, 2003 | 31.41 | 32.00 | 31.32 | 32.00 | 2,073,900 | +0.64(+2.06%) |
Dec 15, 2003 | 32.02 | 32.06 | 31.35 | 31.35 | 1,895,400 | -0.13(-0.43%) |
Dec 12, 2003 | 31.25 | 31.77 | 31.29 | 31.48 | 1,699,400 | +0.24(+0.77%) |
Dec 11, 2003 | 30.82 | 31.57 | 30.66 | 31.25 | 2,154,100 | +0.44(+1.43%) |
Dec 10, 2003 | 31.73 | 31.80 | 30.82 | 30.80 | 2,265,000 | -0.92(-2.90%) |
Dec 09, 2003 | 31.73 | 32.34 | 31.34 | 31.73 | 3,811,100 | +0.39(+1.24%) |
Dec 08, 2003 | 34.03 | 34.04 | 31.18 | 31.34 | 7,642,500 | -2.70(-7.93%) |
Dec 05, 2003 | 33.91 | 34.31 | 33.87 | 34.03 | 537,300 | +0.04(+0.13%) |
Dec 04, 2003 | 34.00 | 34.16 | 33.90 | 33.99 | 709,500 | -0.12(-0.37%) |
Dec 03, 2003 | 34.48 | 34.55 | 34.08 | 34.12 | 687,000 | -0.25(-0.74%) |
Dec 02, 2003 | 34.66 | 34.83 | 34.17 | 34.37 | 927,000 | -0.30(-0.85%) |
Dec 01, 2003 | 34.25 | 34.72 | 34.12 | 34.66 | 805,600 | +0.41(+1.21%) |
Nov 28, 2003 | 33.98 | 34.40 | 33.77 | 34.25 | 432,000 | +0.38(+1.11%) |
Nov 26, 2003 | 34.12 | 34.12 | 33.52 | 33.88 | 601,100 | -0.05(-0.13%) |
Nov 25, 2003 | 33.52 | 33.97 | 33.51 | 33.92 | 674,500 | +0.31(+0.92%) |
Nov 24, 2003 | 33.38 | 33.83 | 33.38 | 33.61 | 724,600 | +0.35(+1.07%) |
Nov 21, 2003 | 33.73 | 33.73 | 33.20 | 33.26 | 944,100 | -0.39(-1.16%) |
Nov 20, 2003 | 33.85 | 33.98 | 33.65 | 33.65 | 736,900 | -0.21(-0.62%) |
Nov 19, 2003 | 33.47 | 34.01 | 33.36 | 33.85 | 823,800 | +0.38(+1.15%) |
Nov 18, 2003 | 33.95 | 33.98 | 33.49 | 33.47 | 755,200 | -0.53(-1.56%) |
Nov 17, 2003 | 33.96 | 34.17 | 33.77 | 34.00 | 636,200 | -0.16(-0.47%) |
Nov 14, 2003 | 34.10 | 34.30 | 33.98 | 34.16 | 1,206,400 | +0.16(+0.47%) |
Nov 13, 2003 | 33.75 | 33.98 | 33.45 | 34.00 | 1,070,400 | +0.23(+0.67%) |
Nov 12, 2003 | 33.77 | 33.77 | 33.65 | 33.77 | 842,600 | +0.05(+0.13%) |
Nov 11, 2003 | 33.98 | 33.98 | 33.70 | 33.73 | 598,600 | -0.27(-0.79%) |
Nov 10, 2003 | 33.88 | 34.23 | 33.85 | 34.00 | 858,400 | -0.03(-0.09%) |
Nov 07, 2003 | 34.62 | 34.70 | 34.00 | 34.03 | 1,306,400 | -0.64(-1.86%) |
Nov 06, 2003 | 34.42 | 34.88 | 34.35 | 34.67 | 946,200 | +0.25(+0.74%) |
Nov 05, 2003 | 34.12 | 34.58 | 34.10 | 34.42 | 852,200 | -0.00(-0.01%) |
Nov 04, 2003 | 34.49 | 34.59 | 34.32 | 34.42 | 706,374 | -0.05(-0.15%) |
Nov 03, 2003 | 34.10 | 34.48 | 34.09 | 34.48 | 633,983 | +0.51(+1.49%) |
Oct 31, 2003 | 33.62 | 34.08 | 33.62 | 33.97 | 1,101,200 | +0.41(+1.22%) |
Oct 30, 2003 | 33.92 | 33.99 | 33.52 | 33.56 | 1,180,600 | -0.31(-0.93%) |
Oct 29, 2003 | 33.40 | 33.95 | 33.38 | 33.88 | 794,600 | +0.38(+1.12%) |
Oct 28, 2003 | 33.50 | 33.66 | 32.99 | 33.50 | 3,161,700 | +0.02(+0.04%) |
Oct 27, 2003 | 33.66 | 33.93 | 33.39 | 33.48 | 919,900 | -0.08(-0.22%) |
Oct 24, 2003 | 33.76 | 33.88 | 33.26 | 33.56 | 1,027,600 | -0.40(-1.18%) |
Oct 23, 2003 | 33.92 | 34.04 | 33.69 | 33.96 | 675,700 | -0.09(-0.28%) |
Oct 22, 2003 | 33.75 | 34.24 | 33.70 | 34.05 | 1,104,100 | +0.30(+0.90%) |
Oct 21, 2003 | 33.88 | 33.89 | 33.66 | 33.75 | 651,500 | -0.12(-0.35%) |
Oct 20, 2003 | 33.81 | 33.88 | 33.61 | 33.87 | 599,500 | +0.06(+0.18%) |
Oct 17, 2003 | 34.02 | 34.05 | 33.71 | 33.81 | 587,400 | -0.13(-0.38%) |
Oct 16, 2003 | 33.79 | 33.95 | 33.66 | 33.94 | 625,900 | +0.22(+0.65%) |
Oct 15, 2003 | 33.59 | 33.77 | 33.45 | 33.72 | 643,900 | +0.20(+0.58%) |
Oct 14, 2003 | 33.30 | 33.64 | 33.26 | 33.52 | 545,200 | +0.32(+0.98%) |
Oct 13, 2003 | 33.34 | 33.53 | 33.23 | 33.20 | 502,100 | -0.05(-0.15%) |
Oct 10, 2003 | 33.27 | 33.51 | 33.16 | 33.25 | 566,000 | -0.05(-0.15%) |
Oct 09, 2003 | 33.70 | 33.73 | 33.20 | 33.30 | 679,400 | -0.18(-0.52%) |
Oct 08, 2003 | 33.60 | 33.60 | 33.34 | 33.48 | 503,200 | -0.17(-0.52%) |
Oct 07, 2003 | 33.59 | 33.66 | 33.16 | 33.65 | 760,800 | +0.06(+0.19%) |
Oct 06, 2003 | 33.27 | 33.62 | 33.26 | 33.59 | 400,000 | +0.30(+0.89%) |
Oct 03, 2003 | 33.77 | 33.79 | 33.33 | 33.29 | 942,600 | -0.16(-0.46%) |
Oct 02, 2003 | 33.21 | 33.75 | 33.20 | 33.45 | 1,060,200 | +0.49(+1.50%) |
Oct 01, 2003 | 32.24 | 33.01 | 32.21 | 32.95 | 996,900 | +0.67(+2.08%) |
Sep 30, 2003 | 32.38 | 32.58 | 32.01 | 32.28 | 749,700 | -0.10(-0.31%) |
Sep 29, 2003 | 32.38 | 32.57 | 32.23 | 32.38 | 434,800 | +0.12(+0.37%) |
Sep 26, 2003 | 32.32 | 32.58 | 32.09 | 32.26 | 806,200 | -0.10(-0.31%) |
Sep 25, 2003 | 32.31 | 32.63 | 32.27 | 32.36 | 549,400 | +0.12(+0.36%) |
Sep 24, 2003 | 32.70 | 32.72 | 32.30 | 32.24 | 911,300 | -0.45(-1.38%) |
Sep 23, 2003 | 32.30 | 32.70 | 32.25 | 32.70 | 721,200 | +0.48(+1.51%) |
Sep 22, 2003 | 32.56 | 32.56 | 32.16 | 32.21 | 1,098,300 | -0.35(-1.09%) |
Sep 19, 2003 | 32.57 | 32.59 | 32.40 | 32.56 | 921,900 | -0.05(-0.15%) |
Sep 18, 2003 | 32.45 | 32.75 | 32.37 | 32.62 | 676,900 | +0.22(+0.66%) |
Sep 17, 2003 | 32.38 | 32.45 | 32.25 | 32.40 | 425,900 | +0.02(+0.08%) |
Sep 16, 2003 | 32.33 | 32.50 | 32.13 | 32.38 | 700,100 | +0.05(+0.14%) |
Sep 15, 2003 | 32.33 | 32.42 | 32.16 | 32.33 | 496,900 | +0.05(+0.14%) |
Sep 12, 2003 | 32.28 | 32.43 | 31.99 | 32.28 | 1,060,600 | +0.00(+0.02%) |
Sep 11, 2003 | 32.41 | 32.59 | 32.26 | 32.28 | 1,154,900 | -0.12(-0.39%) |
Sep 10, 2003 | 32.20 | 32.56 | 32.20 | 32.41 | 731,500 | +0.09(+0.29%) |
Sep 09, 2003 | 32.90 | 32.90 | 32.26 | 32.31 | 1,155,000 | -0.66(-2.02%) |
Sep 08, 2003 | 32.70 | 32.98 | 32.42 | 32.98 | 1,063,000 | +0.34(+1.03%) |
Sep 05, 2003 | 32.72 | 32.77 | 32.42 | 32.64 | 753,700 | -0.08(-0.24%) |
Sep 04, 2003 | 33.36 | 33.50 | 32.66 | 32.72 | 2,424,400 | -0.65(-1.95%) |
Sep 03, 2003 | 32.55 | 33.62 | 32.55 | 33.37 | 2,014,800 | +0.82(+2.52%) |
Sep 02, 2003 | 31.82 | 32.59 | 31.77 | 32.55 | 1,610,800 | +0.50(+1.56%) |
Aug 29, 2003 | 31.75 | 32.12 | 31.73 | 32.05 | 938,000 | +0.41(+1.31%) |
Aug 28, 2003 | 31.20 | 31.68 | 31.03 | 31.64 | 897,800 | +0.53(+1.70%) |
Aug 27, 2003 | 30.80 | 31.20 | 30.80 | 31.11 | 955,400 | +0.31(+1.01%) |
Aug 26, 2003 | 30.62 | 30.86 | 30.52 | 30.80 | 818,800 | +0.12(+0.41%) |
Aug 25, 2003 | 30.73 | 30.81 | 30.46 | 30.67 | 778,300 | -0.07(-0.23%) |
Aug 22, 2003 | 31.12 | 31.12 | 30.71 | 30.74 | 828,400 | -0.34(-1.09%) |
Aug 21, 2003 | 31.14 | 31.31 | 31.02 | 31.08 | 685,100 | -0.07(-0.21%) |
Aug 20, 2003 | 31.32 | 31.54 | 31.13 | 31.14 | 808,200 | -0.25(-0.80%) |
Aug 19, 2003 | 31.77 | 31.85 | 31.34 | 31.39 | 965,500 | -0.44(-1.38%) |
Aug 18, 2003 | 31.90 | 31.97 | 31.76 | 31.84 | 462,100 | +0.11(+0.35%) |
Aug 15, 2003 | 31.93 | 32.10 | 31.73 | 31.73 | 337,400 | -0.20(-0.64%) |
Aug 14, 2003 | 31.62 | 32.08 | 31.62 | 31.93 | 863,700 | +0.31(+0.98%) |
Aug 13, 2003 | 31.75 | 31.95 | 31.56 | 31.62 | 747,900 | -0.13(-0.43%) |
Aug 12, 2003 | 31.45 | 31.85 | 31.45 | 31.75 | 894,600 | +0.31(+0.99%) |
Aug 11, 2003 | 31.38 | 31.60 | 31.25 | 31.45 | 601,900 | +0.13(+0.42%) |
Aug 08, 2003 | 31.02 | 31.34 | 30.89 | 31.32 | 1,005,500 | +0.43(+1.38%) |
Aug 07, 2003 | 31.05 | 31.10 | 30.89 | 30.89 | 1,157,600 | -0.22(-0.72%) |
Aug 06, 2003 | 31.19 | 31.52 | 31.07 | 31.11 | 1,218,800 | -0.08(-0.24%) |
Aug 05, 2003 | 31.33 | 31.46 | 31.12 | 31.19 | 1,079,600 | -0.12(-0.40%) |
Aug 04, 2003 | 31.38 | 31.50 | 31.10 | 31.32 | 856,800 | -0.11(-0.33%) |