Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 43.23 | 43.26 | 42.79 | 43.00 | 761,016 | -0.41(-0.94%) |
May 27, 2004 | 43.91 | 43.96 | 43.02 | 43.41 | 988,100 | -0.44(-1.01%) |
May 26, 2004 | 43.80 | 44.03 | 43.34 | 43.85 | 570,179 | -0.39(-0.87%) |
May 25, 2004 | 43.77 | 44.47 | 43.35 | 44.24 | 590,773 | +0.52(+1.18%) |
May 24, 2004 | 43.70 | 44.20 | 43.52 | 43.72 | 339,251 | +0.12(+0.27%) |
May 21, 2004 | 43.27 | 43.95 | 43.24 | 43.61 | 508,397 | +0.60(+1.41%) |
May 20, 2004 | 43.67 | 43.70 | 42.94 | 43.00 | 770,215 | -0.71(-1.62%) |
May 19, 2004 | 44.36 | 44.42 | 43.56 | 43.71 | 656,536 | -0.19(-0.43%) |
May 18, 2004 | 43.64 | 44.43 | 43.64 | 43.90 | 845,177 | +0.37(+0.85%) |
May 17, 2004 | 43.53 | 43.65 | 43.24 | 43.53 | 661,891 | -0.18(-0.42%) |
May 14, 2004 | 43.70 | 43.99 | 43.29 | 43.71 | 469,817 | -0.13(-0.30%) |
May 13, 2004 | 43.77 | 44.35 | 43.77 | 43.84 | 350,372 | -0.11(-0.25%) |
May 12, 2004 | 43.70 | 44.03 | 43.12 | 43.95 | 684,407 | -0.01(-0.03%) |
May 11, 2004 | 43.66 | 44.14 | 43.63 | 43.96 | 820,464 | +0.31(+0.70%) |
May 10, 2004 | 44.43 | 44.43 | 43.21 | 43.66 | 1,236,326 | -1.00(-2.23%) |
May 07, 2004 | 45.56 | 45.79 | 44.54 | 44.66 | 785,317 | -0.98(-2.15%) |
May 06, 2004 | 45.74 | 45.86 | 45.15 | 45.64 | 329,915 | -0.17(-0.38%) |
May 05, 2004 | 45.86 | 45.97 | 45.46 | 45.81 | 731,910 | -0.17(-0.38%) |
May 04, 2004 | 46.30 | 46.43 | 45.89 | 45.99 | 485,194 | -0.20(-0.44%) |
May 03, 2004 | 46.79 | 46.80 | 45.89 | 46.19 | 670,815 | -0.59(-1.26%) |
Apr 30, 2004 | 46.48 | 46.97 | 45.92 | 46.78 | 551,919 | +0.59(+1.28%) |
Apr 29, 2004 | 46.67 | 47.05 | 45.93 | 46.19 | 459,932 | -0.55(-1.18%) |
Apr 28, 2004 | 47.18 | 47.18 | 46.74 | 46.75 | 351,745 | -0.43(-0.91%) |
Apr 27, 2004 | 47.34 | 47.84 | 47.01 | 47.18 | 377,556 | -0.07(-0.14%) |
Apr 26, 2004 | 47.23 | 47.58 | 47.02 | 47.24 | 547,251 | -0.06(-0.12%) |
Apr 23, 2004 | 47.16 | 47.58 | 46.36 | 47.30 | 602,854 | +0.40(+0.85%) |
Apr 22, 2004 | 45.67 | 47.32 | 45.57 | 46.90 | 694,841 | +1.38(+3.02%) |
Apr 21, 2004 | 45.38 | 45.71 | 44.79 | 45.52 | 457,873 | +0.39(+0.87%) |
Apr 20, 2004 | 46.21 | 46.95 | 45.13 | 45.13 | 884,031 | -1.01(-2.19%) |
Apr 19, 2004 | 46.14 | 46.34 | 45.89 | 46.14 | 231,476 | -0.04(-0.08%) |
Apr 16, 2004 | 46.03 | 46.50 | 45.81 | 46.18 | 428,217 | +0.47(+1.04%) |
Apr 15, 2004 | 45.82 | 46.06 | 45.29 | 45.71 | 377,831 | +0.03(+0.06%) |
Apr 14, 2004 | 44.89 | 46.19 | 44.88 | 45.68 | 609,719 | +0.60(+1.34%) |
Apr 13, 2004 | 45.41 | 45.45 | 45.00 | 45.07 | 411,193 | -0.20(-0.45%) |
Apr 12, 2004 | 45.16 | 45.35 | 45.14 | 45.28 | 389,226 | +0.39(+0.88%) |
Apr 08, 2004 | 45.73 | 46.11 | 44.65 | 44.88 | 517,870 | -0.60(-1.31%) |
Apr 07, 2004 | 46.00 | 46.14 | 45.01 | 45.48 | 588,164 | -0.40(-0.87%) |
Apr 06, 2004 | 46.27 | 46.27 | 45.51 | 45.88 | 412,154 | -0.39(-0.85%) |
Apr 05, 2004 | 46.08 | 46.43 | 45.74 | 46.27 | 328,817 | +0.23(+0.49%) |
Apr 02, 2004 | 46.11 | 46.20 | 45.82 | 46.05 | 489,862 | +0.13(+0.29%) |
Apr 01, 2004 | 45.31 | 46.18 | 45.13 | 45.92 | 617,270 | +0.60(+1.33%) |
Mar 31, 2004 | 45.12 | 45.38 | 44.92 | 45.31 | 391,423 | +0.09(+0.21%) |
Mar 30, 2004 | 44.90 | 45.36 | 44.79 | 45.22 | 404,740 | +0.17(+0.37%) |
Mar 29, 2004 | 44.77 | 45.57 | 44.77 | 45.05 | 500,571 | +0.34(+0.77%) |
Mar 26, 2004 | 44.90 | 45.09 | 44.61 | 44.71 | 476,819 | -0.27(-0.60%) |
Mar 25, 2004 | 44.52 | 45.14 | 44.43 | 44.98 | 553,841 | +0.46(+1.03%) |
Mar 24, 2004 | 44.61 | 45.00 | 44.30 | 44.52 | 675,345 | -0.19(-0.42%) |
Mar 23, 2004 | 44.70 | 45.16 | 44.48 | 44.71 | 623,311 | +0.06(+0.13%) |
Mar 22, 2004 | 45.17 | 45.17 | 44.43 | 44.65 | 431,375 | -0.52(-1.15%) |
Mar 19, 2004 | 45.39 | 45.77 | 45.10 | 45.17 | 605,875 | -0.15(-0.32%) |
Mar 18, 2004 | 44.47 | 45.45 | 44.42 | 45.31 | 1,177,152 | +0.95(+2.15%) |
Mar 17, 2004 | 44.15 | 44.72 | 44.03 | 44.36 | 1,387,486 | +0.15(+0.35%) |
Mar 16, 2004 | 44.50 | 45.04 | 43.77 | 44.20 | 921,238 | -0.04(-0.08%) |
Mar 15, 2004 | 44.47 | 44.58 | 44.07 | 44.24 | 607,248 | -0.42(-0.93%) |
Mar 12, 2004 | 44.26 | 44.87 | 44.22 | 44.66 | 495,491 | +0.41(+0.92%) |
Mar 11, 2004 | 44.41 | 45.30 | 44.12 | 44.25 | 609,994 | -0.18(-0.41%) |
Mar 10, 2004 | 44.90 | 45.07 | 44.42 | 44.43 | 669,716 | -0.36(-0.81%) |
Mar 09, 2004 | 45.65 | 45.67 | 44.55 | 44.79 | 684,681 | -0.89(-1.95%) |
Mar 08, 2004 | 46.11 | 46.37 | 45.68 | 45.68 | 394,306 | -0.57(-1.23%) |
Mar 05, 2004 | 46.27 | 46.82 | 46.03 | 46.25 | 476,545 | -0.01(-0.02%) |
Mar 04, 2004 | 46.30 | 46.45 | 45.90 | 46.26 | 383,872 | -0.04(-0.08%) |
Mar 03, 2004 | 46.65 | 46.65 | 46.02 | 46.30 | 691,546 | -0.68(-1.46%) |
Mar 02, 2004 | 46.46 | 47.31 | 46.39 | 46.98 | 1,177,564 | +0.48(+1.03%) |
Mar 01, 2004 | 46.08 | 46.58 | 45.97 | 46.50 | 601,619 | +0.34(+0.74%) |
Feb 27, 2004 | 45.96 | 46.36 | 45.79 | 46.16 | 562,902 | +0.20(+0.43%) |
Feb 26, 2004 | 45.28 | 46.32 | 45.28 | 45.96 | 788,475 | +0.68(+1.51%) |
Feb 25, 2004 | 45.39 | 45.39 | 44.83 | 45.28 | 475,721 | -0.01(-0.02%) |
Feb 24, 2004 | 45.14 | 45.94 | 44.78 | 45.28 | 663,264 | +0.15(+0.32%) |
Feb 23, 2004 | 44.83 | 45.22 | 44.74 | 45.14 | 497,688 | +0.24(+0.54%) |
Feb 20, 2004 | 44.96 | 45.38 | 44.60 | 44.90 | 428,355 | +0.12(+0.26%) |
Feb 19, 2004 | 44.76 | 45.85 | 44.67 | 44.78 | 764,449 | +0.31(+0.70%) |
Feb 18, 2004 | 44.32 | 45.12 | 44.15 | 44.47 | 331,700 | +0.18(+0.41%) |
Feb 17, 2004 | 44.21 | 44.47 | 43.95 | 44.28 | 510,044 | +0.13(+0.30%) |
Feb 13, 2004 | 44.27 | 44.74 | 43.99 | 44.15 | 432,336 | -0.13(-0.30%) |
Feb 12, 2004 | 44.36 | 44.61 | 44.11 | 44.28 | 422,588 | -0.33(-0.73%) |
Feb 11, 2004 | 44.58 | 44.93 | 44.14 | 44.61 | 1,194,726 | -0.45(-1.00%) |
Feb 10, 2004 | 45.11 | 45.40 | 44.74 | 45.06 | 553,292 | +0.04(+0.08%) |
Feb 09, 2004 | 45.10 | 45.28 | 44.92 | 45.03 | 608,346 | -0.25(-0.56%) |
Feb 06, 2004 | 45.82 | 46.00 | 45.10 | 45.28 | 750,170 | -0.68(-1.49%) |
Feb 05, 2004 | 45.75 | 46.38 | 45.71 | 45.97 | 792,457 | +0.40(+0.88%) |
Feb 04, 2004 | 45.41 | 46.05 | 45.13 | 45.57 | 1,208,593 | +0.15(+0.34%) |
Feb 03, 2004 | 44.28 | 45.41 | 44.28 | 45.41 | 979,038 | +0.91(+2.05%) |
Feb 02, 2004 | 45.33 | 45.33 | 44.30 | 44.50 | 901,330 | -0.77(-1.71%) |
Jan 30, 2004 | 44.94 | 45.49 | 43.99 | 45.28 | 1,379,386 | +1.57(+3.60%) |
Jan 29, 2004 | 43.22 | 44.46 | 43.21 | 43.70 | 1,330,509 | +0.62(+1.44%) |
Jan 28, 2004 | 45.30 | 45.30 | 43.01 | 43.08 | 2,121,868 | -1.49(-3.33%) |
Jan 27, 2004 | 41.53 | 45.45 | 41.53 | 44.57 | 2,762,067 | +3.02(+7.28%) |
Jan 26, 2004 | 41.47 | 41.66 | 41.26 | 41.55 | 957,209 | +0.09(+0.21%) |
Jan 23, 2004 | 41.84 | 41.88 | 41.40 | 41.46 | 882,384 | -0.42(-1.01%) |
Jan 22, 2004 | 42.43 | 42.46 | 41.88 | 41.88 | 477,643 | -0.52(-1.24%) |
Jan 21, 2004 | 42.13 | 42.64 | 41.90 | 42.41 | 542,445 | +0.37(+0.88%) |
Jan 20, 2004 | 42.41 | 42.46 | 41.95 | 42.03 | 632,235 | -0.42(-0.99%) |
Jan 16, 2004 | 42.68 | 42.86 | 42.30 | 42.46 | 551,095 | +0.21(+0.50%) |
Jan 15, 2004 | 41.97 | 42.41 | 41.57 | 42.25 | 616,721 | +0.29(+0.69%) |
Jan 14, 2004 | 41.33 | 42.03 | 41.15 | 41.95 | 732,322 | +0.80(+1.95%) |
Jan 13, 2004 | 41.19 | 41.57 | 40.93 | 41.15 | 1,045,351 | -0.22(-0.53%) |
Jan 12, 2004 | 41.30 | 41.71 | 41.27 | 41.37 | 403,505 | +0.00(+0.00%) |
Jan 09, 2004 | 41.99 | 42.16 | 41.26 | 41.37 | 489,862 | -0.73(-1.73%) |
Jan 08, 2004 | 42.39 | 42.48 | 41.75 | 42.10 | 551,369 | -0.29(-0.69%) |
Jan 07, 2004 | 42.03 | 42.51 | 41.80 | 42.39 | 622,350 | +0.28(+0.66%) |
Jan 06, 2004 | 41.99 | 42.14 | 41.59 | 42.11 | 704,863 | -0.09(-0.21%) |
Jan 05, 2004 | 42.84 | 42.84 | 41.81 | 42.20 | 1,538,371 | +1.47(+3.61%) |
Jan 02, 2004 | 40.72 | 41.00 | 40.44 | 40.73 | 539,013 | -0.07(-0.18%) |
Dec 31, 2003 | 40.64 | 40.85 | 40.52 | 40.80 | 410,781 | +0.34(+0.83%) |
Dec 30, 2003 | 40.56 | 40.59 | 40.06 | 40.47 | 336,780 | +0.05(+0.13%) |
Dec 29, 2003 | 39.99 | 40.84 | 39.81 | 40.42 | 383,597 | +0.57(+1.43%) |
Dec 26, 2003 | 39.75 | 40.00 | 39.70 | 39.85 | 107,637 | +0.10(+0.26%) |
Dec 24, 2003 | 39.96 | 40.02 | 39.56 | 39.75 | 132,762 | -0.20(-0.51%) |
Dec 23, 2003 | 39.72 | 39.98 | 39.63 | 39.95 | 379,204 | +0.39(+0.99%) |
Dec 22, 2003 | 39.95 | 40.06 | 39.44 | 39.56 | 914,236 | -0.20(-0.51%) |
Dec 19, 2003 | 39.84 | 40.13 | 39.59 | 39.76 | 1,096,149 | -0.52(-1.30%) |
Dec 18, 2003 | 39.70 | 40.40 | 39.70 | 40.29 | 689,075 | +0.44(+1.10%) |
Dec 17, 2003 | 40.40 | 40.40 | 39.81 | 39.85 | 654,751 | -0.63(-1.57%) |
Dec 16, 2003 | 40.53 | 40.55 | 40.02 | 40.48 | 441,535 | -0.31(-0.75%) |
Dec 15, 2003 | 41.20 | 41.41 | 40.65 | 40.79 | 395,953 | -0.18(-0.44%) |
Dec 12, 2003 | 40.84 | 41.03 | 40.58 | 40.97 | 303,006 | +0.03(+0.07%) |
Dec 11, 2003 | 40.34 | 40.94 | 40.18 | 40.94 | 514,712 | +0.58(+1.44%) |
Dec 10, 2003 | 40.39 | 40.60 | 40.10 | 40.36 | 398,287 | -0.10(-0.25%) |
Dec 09, 2003 | 40.72 | 40.91 | 40.34 | 40.46 | 701,568 | -0.04(-0.09%) |
Dec 08, 2003 | 40.17 | 40.54 | 39.93 | 40.50 | 456,088 | +0.32(+0.80%) |
Dec 05, 2003 | 40.57 | 40.62 | 40.05 | 40.18 | 292,297 | -0.55(-1.36%) |
Dec 04, 2003 | 40.10 | 40.85 | 40.10 | 40.73 | 460,756 | +0.51(+1.27%) |
Dec 03, 2003 | 40.28 | 40.40 | 40.05 | 40.22 | 499,335 | -0.02(-0.05%) |
Dec 02, 2003 | 40.19 | 40.45 | 40.13 | 40.24 | 516,360 | -0.04(-0.09%) |
Dec 01, 2003 | 39.91 | 40.53 | 39.50 | 40.28 | 877,441 | +0.16(+0.40%) |
Nov 28, 2003 | 40.10 | 40.21 | 39.89 | 40.12 | 229,005 | +0.02(+0.05%) |
Nov 26, 2003 | 40.07 | 40.20 | 39.87 | 40.10 | 674,659 | +0.17(+0.42%) |
Nov 25, 2003 | 38.69 | 40.03 | 38.69 | 39.93 | 1,184,978 | +1.15(+2.97%) |
Nov 24, 2003 | 38.18 | 38.81 | 38.15 | 38.78 | 526,794 | +0.95(+2.50%) |
Nov 21, 2003 | 38.09 | 38.13 | 37.71 | 37.83 | 639,786 | -0.27(-0.71%) |
Nov 20, 2003 | 38.54 | 38.82 | 38.00 | 38.10 | 1,149,419 | -0.58(-1.51%) |
Nov 19, 2003 | 38.17 | 38.68 | 38.06 | 38.68 | 761,566 | +0.52(+1.35%) |
Nov 18, 2003 | 38.73 | 38.94 | 37.95 | 38.17 | 731,498 | -0.06(-0.15%) |
Nov 17, 2003 | 38.50 | 38.66 | 37.74 | 38.22 | 1,118,391 | +0.90(+2.42%) |
Nov 14, 2003 | 37.27 | 37.72 | 37.21 | 37.32 | 386,755 | +0.14(+0.37%) |
Nov 13, 2003 | 36.96 | 37.22 | 36.64 | 37.18 | 490,960 | +0.15(+0.39%) |
Nov 12, 2003 | 36.93 | 36.99 | 36.63 | 37.04 | 664,087 | +0.18(+0.49%) |
Nov 11, 2003 | 37.12 | 37.12 | 36.76 | 36.86 | 552,331 | -0.29(-0.78%) |
Nov 10, 2003 | 37.07 | 37.23 | 36.89 | 37.15 | 746,875 | -0.43(-1.14%) |
Nov 07, 2003 | 37.91 | 37.93 | 37.45 | 37.58 | 758,545 | -0.52(-1.38%) |
Nov 06, 2003 | 37.83 | 38.17 | 37.56 | 38.10 | 618,369 | +0.17(+0.44%) |
Nov 05, 2003 | 37.85 | 37.99 | 37.69 | 37.93 | 356,413 | -0.06(-0.15%) |
Nov 04, 2003 | 37.96 | 38.04 | 37.96 | 37.99 | 415,586 | -0.12(-0.31%) |
Nov 03, 2003 | 38.34 | 38.34 | 38.00 | 38.11 | 337,034 | -0.21(-0.55%) |
Oct 31, 2003 | 38.30 | 38.44 | 38.17 | 38.32 | 613,289 | +0.44(+1.17%) |
Oct 30, 2003 | 37.69 | 37.98 | 37.53 | 37.88 | 395,953 | +0.37(+0.99%) |
Oct 29, 2003 | 37.15 | 37.55 | 36.97 | 37.50 | 804,401 | +0.34(+0.90%) |
Oct 28, 2003 | 37.13 | 37.19 | 36.85 | 37.17 | 1,052,353 | +0.02(+0.06%) |
Oct 27, 2003 | 37.10 | 37.43 | 36.95 | 37.15 | 560,431 | +0.13(+0.35%) |
Oct 24, 2003 | 36.72 | 37.02 | 36.61 | 37.02 | 639,237 | +0.17(+0.45%) |
Oct 23, 2003 | 36.60 | 37.12 | 36.56 | 36.85 | 487,665 | +0.14(+0.38%) |
Oct 22, 2003 | 36.24 | 37.12 | 36.22 | 36.71 | 1,295,362 | +0.09(+0.24%) |
Oct 21, 2003 | 38.21 | 38.40 | 36.48 | 36.62 | 4,138,569 | -1.62(-4.23%) |
Oct 20, 2003 | 38.23 | 38.49 | 38.22 | 38.24 | 370,554 | +0.20(+0.52%) |
Oct 17, 2003 | 38.35 | 38.46 | 38.09 | 38.04 | 535,993 | -0.44(-1.14%) |
Oct 16, 2003 | 38.93 | 39.00 | 38.36 | 38.48 | 783,258 | -0.53(-1.36%) |
Oct 15, 2003 | 38.45 | 39.06 | 38.40 | 39.01 | 708,296 | +0.59(+1.54%) |
Oct 14, 2003 | 38.57 | 38.60 | 38.14 | 38.42 | 453,205 | -0.04(-0.11%) |
Oct 13, 2003 | 38.60 | 38.74 | 38.37 | 38.47 | 552,468 | +0.03(+0.08%) |
Oct 10, 2003 | 39.16 | 39.18 | 38.36 | 38.44 | 535,032 | -0.76(-1.93%) |
Oct 09, 2003 | 38.85 | 39.32 | 38.84 | 39.19 | 738,500 | +0.57(+1.47%) |
Oct 08, 2003 | 39.30 | 39.30 | 38.39 | 38.63 | 1,296,735 | +0.01(+0.04%) |
Oct 07, 2003 | 38.20 | 38.64 | 38.01 | 38.61 | 802,342 | +0.41(+1.07%) |
Oct 06, 2003 | 38.34 | 38.47 | 38.06 | 38.20 | 489,450 | -0.07(-0.19%) |
Oct 03, 2003 | 38.53 | 38.79 | 38.17 | 38.28 | 655,438 | +0.11(+0.29%) |
Oct 02, 2003 | 38.47 | 38.60 | 37.82 | 38.17 | 1,186,488 | +0.09(+0.23%) |
Oct 01, 2003 | 37.07 | 38.08 | 37.07 | 38.08 | 1,125,530 | +1.28(+3.48%) |
Sep 30, 2003 | 36.53 | 36.99 | 36.39 | 36.80 | 1,118,803 | +0.17(+0.46%) |
Sep 29, 2003 | 36.16 | 36.92 | 36.12 | 36.63 | 1,016,794 | +0.62(+1.72%) |
Sep 26, 2003 | 35.54 | 36.09 | 35.52 | 36.01 | 1,638,458 | +0.43(+1.21%) |
Sep 25, 2003 | 36.16 | 36.36 | 35.54 | 35.58 | 1,527,662 | -0.58(-1.59%) |
Sep 24, 2003 | 36.38 | 36.48 | 35.91 | 36.16 | 1,003,202 | -0.26(-0.72%) |
Sep 23, 2003 | 36.35 | 36.53 | 36.17 | 36.42 | 1,422,770 | +0.10(+0.28%) |
Sep 22, 2003 | 37.19 | 36.89 | 36.16 | 36.32 | 1,411,375 | -0.87(-2.35%) |
Sep 19, 2003 | 38.17 | 38.17 | 36.93 | 37.19 | 2,009,150 | -0.97(-2.54%) |
Sep 18, 2003 | 39.97 | 39.04 | 37.95 | 38.16 | 3,030,750 | -1.81(-4.52%) |
Sep 17, 2003 | 40.17 | 40.18 | 40.07 | 39.97 | 448,674 | -0.31(-0.78%) |
Sep 16, 2003 | 39.24 | 40.30 | 39.44 | 40.28 | 920,002 | +1.04(+2.65%) |
Sep 15, 2003 | 39.00 | 39.43 | 38.95 | 39.24 | 554,665 | +0.56(+1.45%) |
Sep 12, 2003 | 38.97 | 38.97 | 38.49 | 38.68 | 1,696,808 | -0.28(-0.71%) |
Sep 11, 2003 | 39.20 | 39.43 | 38.87 | 38.95 | 780,787 | -0.07(-0.17%) |
Sep 10, 2003 | 40.02 | 40.03 | 38.93 | 39.02 | 844,079 | -0.87(-2.19%) |
Sep 09, 2003 | 40.24 | 40.34 | 39.88 | 39.89 | 518,144 | -0.28(-0.69%) |
Sep 08, 2003 | 39.98 | 40.35 | 39.62 | 40.17 | 378,792 | +0.23(+0.58%) |
Sep 05, 2003 | 40.29 | 40.29 | 39.54 | 39.94 | 1,175,230 | -0.36(-0.89%) |
Sep 04, 2003 | 40.37 | 40.43 | 39.95 | 40.29 | 316,186 | -0.02(-0.05%) |
Sep 03, 2003 | 40.79 | 40.79 | 40.07 | 40.32 | 454,715 | -0.34(-0.82%) |
Sep 02, 2003 | 40.13 | 40.66 | 39.70 | 40.65 | 596,539 | +0.77(+1.94%) |
Aug 29, 2003 | 39.73 | 39.89 | 39.33 | 39.88 | 475,584 | -0.01(-0.04%) |
Aug 28, 2003 | 39.40 | 39.89 | 39.15 | 39.89 | 604,914 | +0.60(+1.54%) |
Aug 27, 2003 | 39.30 | 39.35 | 38.97 | 39.29 | 323,051 | -0.14(-0.35%) |
Aug 26, 2003 | 39.71 | 39.88 | 38.90 | 39.43 | 575,670 | -0.29(-0.73%) |
Aug 25, 2003 | 39.70 | 39.86 | 39.40 | 39.72 | 380,851 | +0.00(+0.00%) |
Aug 22, 2003 | 40.37 | 40.37 | 39.62 | 39.72 | 514,438 | -0.22(-0.55%) |
Aug 21, 2003 | 39.62 | 40.05 | 39.58 | 39.94 | 408,173 | +0.42(+1.05%) |
Aug 20, 2003 | 39.26 | 39.60 | 39.11 | 39.52 | 425,197 | +0.09(+0.22%) |
Aug 19, 2003 | 39.22 | 39.51 | 39.17 | 39.43 | 707,747 | -0.02(-0.06%) |
Aug 18, 2003 | 39.83 | 39.83 | 39.06 | 39.46 | 761,566 | -0.36(-0.91%) |
Aug 15, 2003 | 39.84 | 39.99 | 39.38 | 39.82 | 264,152 | -0.09(-0.24%) |
Aug 14, 2003 | 39.42 | 39.91 | 39.24 | 39.91 | 499,747 | +0.50(+1.26%) |
Aug 13, 2003 | 39.70 | 39.78 | 39.22 | 39.42 | 349,686 | -0.12(-0.29%) |
Aug 12, 2003 | 39.39 | 39.54 | 38.87 | 39.54 | 390,324 | +0.44(+1.12%) |
Aug 11, 2003 | 38.89 | 39.26 | 38.79 | 39.10 | 317,696 | +0.20(+0.52%) |
Aug 08, 2003 | 38.79 | 39.19 | 38.60 | 38.89 | 514,438 | +0.15(+0.39%) |
Aug 07, 2003 | 38.68 | 38.77 | 38.10 | 38.74 | 563,177 | +0.16(+0.42%) |
Aug 06, 2003 | 38.68 | 38.93 | 38.11 | 38.58 | 510,319 | -0.08(-0.21%) |
Aug 05, 2003 | 38.89 | 38.99 | 38.48 | 38.66 | 680,837 | -0.42(-1.06%) |
Aug 04, 2003 | 38.95 | 39.27 | 38.53 | 39.08 | 499,198 | +0.12(+0.32%) |
Aug 01, 2003 | 39.33 | 39.43 | 38.65 | 38.95 | 460,619 | -0.35(-0.89%) |
Jul 31, 2003 | 38.57 | 39.81 | 38.30 | 39.30 | 1,018,167 | +0.99(+2.59%) |
Jul 30, 2003 | 38.13 | 38.31 | 37.90 | 38.31 | 733,832 | +0.36(+0.96%) |
Jul 29, 2003 | 38.13 | 38.15 | 37.57 | 37.95 | 1,214,496 | +0.09(+0.25%) |
Jul 28, 2003 | 38.27 | 38.41 | 37.27 | 37.85 | 1,885,861 | -0.78(-2.02%) |
Jul 25, 2003 | 38.73 | 38.81 | 38.30 | 38.63 | 934,281 | -0.10(-0.26%) |
Jul 24, 2003 | 38.53 | 39.36 | 38.53 | 38.73 | 887,189 | +0.25(+0.66%) |
Jul 23, 2003 | 39.15 | 39.15 | 38.06 | 38.48 | 926,455 | -0.67(-1.71%) |
Jul 22, 2003 | 38.35 | 39.59 | 37.62 | 39.15 | 1,323,233 | +1.26(+3.33%) |
Jul 21, 2003 | 38.28 | 38.28 | 37.71 | 37.89 | 850,257 | -0.31(-0.82%) |
Jul 18, 2003 | 38.09 | 38.40 | 37.68 | 38.20 | 588,988 | +0.33(+0.87%) |
Jul 17, 2003 | 37.98 | 38.20 | 37.77 | 37.88 | 758,820 | -0.10(-0.27%) |
Jul 16, 2003 | 38.67 | 38.67 | 37.66 | 37.98 | 548,074 | +0.03(+0.08%) |
Jul 15, 2003 | 38.35 | 38.60 | 37.75 | 37.95 | 485,331 | -0.40(-1.04%) |
Jul 14, 2003 | 38.60 | 38.63 | 38.17 | 38.35 | 651,182 | +0.11(+0.29%) |
Jul 11, 2003 | 37.84 | 38.75 | 37.84 | 38.24 | 598,049 | +0.41(+1.08%) |
Jul 10, 2003 | 38.07 | 38.15 | 37.55 | 37.83 | 820,464 | -0.64(-1.67%) |
Jul 09, 2003 | 38.49 | 38.82 | 38.02 | 38.47 | 806,186 | -0.06(-0.15%) |
Jul 08, 2003 | 38.92 | 39.11 | 38.36 | 38.53 | 1,614,020 | -0.39(-1.01%) |
Jul 07, 2003 | 38.42 | 38.93 | 38.28 | 38.92 | 1,086,127 | +0.98(+2.57%) |
Jul 03, 2003 | 37.62 | 37.98 | 37.52 | 37.95 | 756,760 | +0.36(+0.97%) |
Jul 02, 2003 | 37.29 | 37.87 | 37.07 | 37.58 | 1,772,594 | +0.73(+1.98%) |
Jul 01, 2003 | 36.54 | 36.89 | 35.89 | 36.86 | 1,504,048 | +0.29(+0.80%) |
Jun 30, 2003 | 35.29 | 37.27 | 35.29 | 36.56 | 2,424,600 | +1.27(+3.61%) |
Jun 27, 2003 | 34.42 | 35.29 | 34.20 | 35.29 | 2,889,749 | +0.51(+1.47%) |
Jun 26, 2003 | 35.69 | 35.80 | 34.52 | 34.78 | 2,520,705 | -1.01(-2.81%) |
Jun 25, 2003 | 36.53 | 36.58 | 35.78 | 35.78 | 1,353,437 | -0.85(-2.33%) |
Jun 24, 2003 | 35.96 | 36.99 | 35.87 | 36.64 | 2,649,761 | +0.68(+1.88%) |
Jun 23, 2003 | 36.42 | 37.45 | 35.84 | 35.96 | 4,473,428 | -3.58(-9.06%) |
Jun 20, 2003 | 40.17 | 40.34 | 39.51 | 39.54 | 941,969 | -0.55(-1.38%) |
Jun 19, 2003 | 40.50 | 40.56 | 39.91 | 40.10 | 1,093,953 | -0.04(-0.09%) |
Jun 18, 2003 | 40.85 | 41.00 | 39.94 | 40.13 | 1,025,169 | -0.71(-1.75%) |
Jun 17, 2003 | 41.08 | 41.19 | 40.28 | 40.85 | 755,799 | +0.20(+0.48%) |
Jun 16, 2003 | 40.95 | 41.15 | 40.43 | 40.65 | 845,864 | -0.26(-0.64%) |
Jun 13, 2003 | 41.54 | 41.54 | 40.61 | 40.91 | 399,523 | -0.63(-1.51%) |
Jun 12, 2003 | 41.95 | 41.96 | 41.23 | 41.54 | 971,899 | +0.42(+1.03%) |
Jun 11, 2003 | 40.06 | 41.27 | 39.67 | 41.12 | 1,004,575 | +1.45(+3.65%) |
Jun 10, 2003 | 39.46 | 39.88 | 39.27 | 39.67 | 469,131 | +0.39(+0.98%) |
Jun 09, 2003 | 39.65 | 39.65 | 38.97 | 39.28 | 431,375 | -0.49(-1.23%) |
Jun 06, 2003 | 40.28 | 40.70 | 39.55 | 39.77 | 1,205,023 | -0.22(-0.55%) |
Jun 05, 2003 | 40.72 | 40.72 | 39.45 | 39.99 | 1,403,686 | -0.73(-1.79%) |
Jun 04, 2003 | 40.79 | 41.04 | 40.61 | 40.72 | 460,481 | +0.07(+0.16%) |
Jun 03, 2003 | 40.68 | 40.90 | 40.25 | 40.65 | 467,758 | +0.07(+0.18%) |