Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 47.62 | 47.84 | 47.27 | 47.73 | 1,248,000 | +0.27(+0.58%) |
Jun 29, 2004 | 46.99 | 47.62 | 46.72 | 47.45 | 1,331,000 | +0.55(+1.17%) |
Jun 28, 2004 | 46.70 | 47.31 | 46.31 | 46.90 | 1,008,100 | +0.18(+0.40%) |
Jun 25, 2004 | 45.70 | 46.72 | 45.48 | 46.72 | 1,032,700 | +1.04(+2.27%) |
Jun 24, 2004 | 45.65 | 46.32 | 45.48 | 45.68 | 832,700 | +0.08(+0.16%) |
Jun 23, 2004 | 45.44 | 45.61 | 45.02 | 45.60 | 1,131,700 | +0.08(+0.19%) |
Jun 22, 2004 | 45.07 | 45.62 | 44.51 | 45.52 | 698,300 | +0.51(+1.12%) |
Jun 21, 2004 | 45.73 | 45.75 | 44.72 | 45.02 | 889,700 | -0.48(-1.07%) |
Jun 18, 2004 | 44.50 | 45.50 | 44.50 | 45.50 | 967,000 | +0.44(+0.97%) |
Jun 17, 2004 | 44.86 | 45.20 | 44.45 | 45.06 | 879,300 | +0.27(+0.60%) |
Jun 16, 2004 | 43.95 | 44.98 | 43.91 | 44.80 | 962,900 | +0.91(+2.06%) |
Jun 15, 2004 | 43.22 | 44.04 | 43.20 | 43.89 | 734,400 | +0.91(+2.11%) |
Jun 14, 2004 | 42.96 | 43.60 | 42.81 | 42.98 | 548,400 | +0.00(+0.00%) |
Jun 10, 2004 | 42.67 | 43.10 | 42.59 | 42.98 | 868,200 | +0.24(+0.57%) |
Jun 09, 2004 | 42.88 | 43.32 | 42.63 | 42.74 | 603,800 | -0.20(-0.45%) |
Jun 08, 2004 | 42.55 | 42.98 | 42.34 | 42.94 | 1,098,200 | +0.20(+0.46%) |
Jun 07, 2004 | 41.41 | 42.74 | 41.30 | 42.74 | 1,364,000 | +0.47(+1.10%) |
Jun 04, 2004 | 42.81 | 42.98 | 42.19 | 42.27 | 680,000 | -0.38(-0.89%) |
Jun 03, 2004 | 42.76 | 42.98 | 42.66 | 42.66 | 568,400 | -0.38(-0.87%) |
Jun 02, 2004 | 43.10 | 43.12 | 42.45 | 43.03 | 794,700 | -0.05(-0.12%) |
Jun 01, 2004 | 42.75 | 43.55 | 42.51 | 43.08 | 799,800 | +0.08(+0.19%) |
May 28, 2004 | 42.45 | 43.00 | 42.40 | 43.00 | 1,636,900 | +0.67(+1.58%) |
May 27, 2004 | 42.06 | 42.47 | 41.72 | 42.33 | 717,500 | +0.19(+0.45%) |
May 26, 2004 | 41.73 | 42.20 | 41.64 | 42.14 | 773,400 | +0.27(+0.64%) |
May 25, 2004 | 40.34 | 41.90 | 40.15 | 41.87 | 1,007,700 | +1.41(+3.50%) |
May 24, 2004 | 40.05 | 40.48 | 39.98 | 40.45 | 624,800 | +0.57(+1.44%) |
May 21, 2004 | 39.50 | 39.88 | 39.30 | 39.88 | 561,400 | +0.55(+1.39%) |
May 20, 2004 | 39.09 | 39.50 | 38.96 | 39.34 | 533,100 | +0.26(+0.67%) |
May 19, 2004 | 39.02 | 39.41 | 38.91 | 39.08 | 885,200 | +0.32(+0.83%) |
May 18, 2004 | 38.38 | 38.98 | 38.23 | 38.76 | 685,900 | +0.47(+1.23%) |
May 17, 2004 | 38.66 | 38.67 | 38.17 | 38.28 | 658,100 | -0.58(-1.49%) |
May 14, 2004 | 38.55 | 39.08 | 38.03 | 38.87 | 602,200 | +0.25(+0.63%) |
May 13, 2004 | 38.38 | 39.02 | 38.08 | 38.62 | 846,900 | +0.24(+0.64%) |
May 12, 2004 | 38.30 | 38.67 | 37.69 | 38.38 | 885,700 | +0.02(+0.07%) |
May 11, 2004 | 38.06 | 38.52 | 37.98 | 38.35 | 767,600 | +0.16(+0.41%) |
May 10, 2004 | 38.66 | 38.74 | 38.12 | 38.20 | 956,400 | -0.59(-1.52%) |
May 07, 2004 | 39.42 | 40.07 | 38.78 | 38.78 | 757,900 | -0.83(-2.08%) |
May 06, 2004 | 39.00 | 39.78 | 38.95 | 39.61 | 873,800 | +0.28(+0.71%) |
May 05, 2004 | 39.56 | 39.78 | 38.96 | 39.33 | 824,200 | -0.09(-0.23%) |
May 04, 2004 | 39.82 | 40.06 | 39.19 | 39.42 | 1,044,900 | -0.33(-0.83%) |
May 03, 2004 | 39.95 | 40.20 | 39.47 | 39.75 | 657,100 | -0.24(-0.61%) |
Apr 30, 2004 | 40.20 | 40.49 | 39.69 | 39.99 | 523,700 | +0.00(+0.01%) |
Apr 29, 2004 | 40.02 | 40.48 | 39.83 | 39.99 | 442,200 | -0.19(-0.47%) |
Apr 28, 2004 | 40.10 | 40.31 | 39.65 | 40.18 | 597,300 | -0.09(-0.24%) |
Apr 27, 2004 | 40.08 | 40.53 | 39.92 | 40.27 | 413,600 | +0.38(+0.95%) |
Apr 26, 2004 | 40.02 | 40.34 | 39.85 | 39.90 | 411,900 | -0.39(-0.98%) |
Apr 23, 2004 | 39.48 | 40.47 | 39.27 | 40.29 | 792,700 | +0.66(+1.68%) |
Apr 22, 2004 | 39.53 | 39.78 | 38.96 | 39.62 | 743,800 | -0.08(-0.19%) |
Apr 21, 2004 | 39.23 | 40.01 | 39.02 | 39.70 | 801,900 | +0.55(+1.40%) |
Apr 20, 2004 | 38.97 | 39.61 | 38.63 | 39.15 | 1,237,500 | +0.23(+0.59%) |
Apr 19, 2004 | 38.36 | 38.94 | 38.29 | 38.92 | 588,100 | +0.47(+1.22%) |
Apr 16, 2004 | 37.91 | 38.60 | 37.90 | 38.45 | 680,300 | +0.45(+1.17%) |
Apr 15, 2004 | 37.25 | 38.16 | 37.22 | 38.01 | 691,700 | +0.67(+1.79%) |
Apr 14, 2004 | 37.13 | 37.44 | 36.75 | 37.34 | 732,000 | +0.22(+0.58%) |
Apr 13, 2004 | 37.95 | 38.00 | 36.92 | 37.12 | 446,700 | -0.71(-1.88%) |
Apr 12, 2004 | 37.26 | 38.12 | 37.22 | 37.83 | 360,200 | +0.27(+0.73%) |
Apr 08, 2004 | 37.59 | 37.97 | 37.39 | 37.55 | 371,900 | -0.12(-0.33%) |
Apr 07, 2004 | 37.75 | 37.98 | 37.35 | 37.68 | 335,000 | -0.17(-0.46%) |
Apr 06, 2004 | 37.10 | 38.06 | 37.04 | 37.85 | 453,200 | +0.17(+0.45%) |
Apr 05, 2004 | 37.11 | 37.75 | 37.01 | 37.69 | 635,700 | +0.09(+0.24%) |
Apr 02, 2004 | 37.55 | 37.88 | 37.33 | 37.59 | 792,600 | +0.27(+0.71%) |
Apr 01, 2004 | 37.59 | 37.97 | 37.16 | 37.33 | 716,300 | -0.15(-0.39%) |
Mar 31, 2004 | 36.55 | 37.81 | 36.30 | 37.48 | 873,600 | +0.98(+2.70%) |
Mar 30, 2004 | 36.98 | 37.12 | 36.31 | 36.49 | 1,352,000 | -0.52(-1.39%) |
Mar 29, 2004 | 37.13 | 37.23 | 36.81 | 37.01 | 1,252,100 | -0.24(-0.66%) |
Mar 26, 2004 | 37.87 | 38.02 | 37.21 | 37.25 | 1,690,000 | -1.11(-2.89%) |
Mar 25, 2004 | 38.00 | 38.50 | 37.95 | 38.36 | 351,500 | +0.19(+0.48%) |
Mar 24, 2004 | 38.19 | 38.48 | 37.71 | 38.17 | 524,700 | +0.01(+0.03%) |
Mar 23, 2004 | 38.36 | 38.59 | 37.55 | 38.16 | 835,800 | -0.14(-0.37%) |
Mar 22, 2004 | 38.24 | 38.40 | 37.88 | 38.30 | 587,200 | -0.06(-0.17%) |
Mar 19, 2004 | 38.66 | 38.92 | 38.23 | 38.37 | 687,700 | -0.30(-0.79%) |
Mar 18, 2004 | 38.12 | 39.00 | 37.95 | 38.67 | 972,900 | +0.54(+1.42%) |
Mar 17, 2004 | 37.61 | 38.38 | 37.33 | 38.13 | 462,500 | +0.61(+1.64%) |
Mar 16, 2004 | 37.42 | 37.74 | 37.30 | 37.52 | 483,400 | +0.34(+0.91%) |
Mar 15, 2004 | 37.01 | 37.56 | 36.95 | 37.18 | 845,300 | +0.19(+0.51%) |
Mar 12, 2004 | 36.85 | 37.14 | 36.67 | 36.99 | 608,400 | +0.21(+0.57%) |
Mar 11, 2004 | 37.52 | 37.59 | 36.76 | 36.78 | 668,100 | -0.90(-2.39%) |
Mar 10, 2004 | 38.48 | 38.67 | 37.67 | 37.68 | 569,500 | -0.72(-1.86%) |
Mar 09, 2004 | 38.16 | 38.88 | 38.05 | 38.40 | 564,600 | +0.16(+0.41%) |
Mar 08, 2004 | 38.91 | 39.13 | 38.18 | 38.24 | 514,000 | -0.50(-1.29%) |
Mar 05, 2004 | 38.60 | 38.99 | 38.42 | 38.74 | 320,400 | -0.07(-0.19%) |
Mar 04, 2004 | 39.02 | 39.02 | 38.62 | 38.81 | 388,400 | -0.02(-0.05%) |
Mar 03, 2004 | 38.92 | 39.12 | 38.55 | 38.84 | 363,300 | -0.18(-0.46%) |
Mar 02, 2004 | 39.45 | 39.55 | 38.87 | 39.02 | 664,900 | -0.59(-1.50%) |
Mar 01, 2004 | 38.95 | 39.62 | 38.92 | 39.61 | 686,000 | +0.95(+2.47%) |
Feb 27, 2004 | 38.12 | 38.80 | 38.03 | 38.66 | 704,700 | +0.29(+0.74%) |
Feb 26, 2004 | 37.67 | 38.58 | 37.42 | 38.37 | 709,600 | +0.63(+1.68%) |
Feb 25, 2004 | 38.12 | 38.30 | 37.60 | 37.73 | 631,500 | -0.31(-0.83%) |
Feb 24, 2004 | 37.49 | 38.05 | 36.96 | 38.05 | 934,700 | +0.37(+0.98%) |
Feb 23, 2004 | 38.33 | 38.33 | 37.50 | 37.68 | 825,300 | -0.60(-1.57%) |
Feb 20, 2004 | 38.51 | 38.80 | 38.14 | 38.28 | 637,300 | -0.33(-0.85%) |
Feb 19, 2004 | 38.95 | 39.14 | 38.38 | 38.61 | 1,280,100 | -0.12(-0.31%) |
Feb 18, 2004 | 37.50 | 38.90 | 37.34 | 38.73 | 1,441,000 | +1.12(+2.99%) |
Feb 17, 2004 | 37.57 | 37.89 | 37.38 | 37.60 | 485,700 | +0.35(+0.95%) |
Feb 13, 2004 | 37.30 | 37.83 | 37.11 | 37.25 | 726,100 | -0.17(-0.47%) |
Feb 12, 2004 | 35.61 | 37.72 | 35.61 | 37.42 | 1,758,000 | +0.77(+2.11%) |
Feb 11, 2004 | 36.06 | 36.87 | 35.72 | 36.65 | 834,500 | +0.59(+1.64%) |
Feb 10, 2004 | 35.55 | 36.10 | 35.50 | 36.06 | 592,200 | +0.51(+1.43%) |
Feb 09, 2004 | 35.75 | 35.96 | 35.44 | 35.55 | 564,000 | -0.33(-0.91%) |
Feb 06, 2004 | 35.59 | 36.27 | 35.56 | 35.88 | 524,500 | +0.19(+0.53%) |
Feb 05, 2004 | 34.55 | 36.37 | 34.50 | 35.69 | 1,472,700 | +1.23(+3.55%) |
Feb 04, 2004 | 33.87 | 34.72 | 33.73 | 34.46 | 591,000 | +0.60(+1.77%) |
Feb 03, 2004 | 33.45 | 34.27 | 33.21 | 33.86 | 857,800 | +0.46(+1.38%) |
Feb 02, 2004 | 33.75 | 33.81 | 33.25 | 33.40 | 539,700 | -0.34(-0.99%) |
Jan 30, 2004 | 33.94 | 34.00 | 33.52 | 33.73 | 515,500 | -0.27(-0.81%) |
Jan 29, 2004 | 33.80 | 34.04 | 33.50 | 34.01 | 874,500 | +0.25(+0.74%) |
Jan 28, 2004 | 34.48 | 34.55 | 33.76 | 33.76 | 478,300 | -0.64(-1.86%) |
Jan 27, 2004 | 34.56 | 34.62 | 34.28 | 34.40 | 283,400 | -0.25(-0.72%) |
Jan 26, 2004 | 34.32 | 34.76 | 34.31 | 34.65 | 629,800 | +0.27(+0.80%) |
Jan 23, 2004 | 34.40 | 34.52 | 34.32 | 34.38 | 472,000 | -0.02(-0.07%) |
Jan 22, 2004 | 34.24 | 34.58 | 34.23 | 34.40 | 990,600 | +0.06(+0.17%) |
Jan 21, 2004 | 34.05 | 34.45 | 33.88 | 34.34 | 696,600 | +0.12(+0.34%) |
Jan 20, 2004 | 34.49 | 34.49 | 33.73 | 34.23 | 909,400 | -0.73(-2.10%) |
Jan 16, 2004 | 35.29 | 35.36 | 34.67 | 34.96 | 431,200 | -0.34(-0.98%) |
Jan 15, 2004 | 35.58 | 35.62 | 34.77 | 35.30 | 627,853 | -0.12(-0.34%) |
Jan 14, 2004 | 34.43 | 35.91 | 34.43 | 35.42 | 1,222,321 | +0.92(+2.68%) |
Jan 13, 2004 | 34.40 | 34.50 | 34.20 | 34.50 | 470,026 | +0.17(+0.51%) |
Jan 12, 2004 | 33.81 | 34.41 | 33.67 | 34.33 | 647,254 | +0.53(+1.55%) |
Jan 09, 2004 | 33.75 | 34.16 | 33.52 | 33.80 | 597,500 | -0.01(-0.03%) |
Jan 08, 2004 | 34.26 | 34.35 | 33.62 | 33.81 | 548,170 | -0.17(-0.51%) |
Jan 07, 2004 | 33.86 | 34.12 | 33.74 | 33.98 | 425,795 | +0.33(+0.97%) |
Jan 06, 2004 | 33.08 | 34.00 | 33.07 | 33.66 | 695,100 | +0.50(+1.51%) |
Jan 05, 2004 | 33.08 | 33.30 | 32.96 | 33.16 | 601,100 | -0.07(-0.20%) |
Jan 02, 2004 | 33.50 | 33.60 | 33.08 | 33.23 | 525,500 | -0.34(-1.01%) |
Dec 31, 2003 | 33.55 | 33.77 | 33.36 | 33.56 | 592,400 | +0.09(+0.25%) |
Dec 30, 2003 | 33.48 | 33.55 | 33.29 | 33.48 | 463,959 | -0.02(-0.06%) |
Dec 29, 2003 | 33.59 | 33.81 | 33.26 | 33.50 | 637,972 | +0.08(+0.22%) |
Dec 26, 2003 | 33.40 | 33.55 | 33.40 | 33.42 | 153,407 | +0.06(+0.19%) |
Dec 24, 2003 | 33.37 | 33.48 | 33.12 | 33.36 | 188,528 | +0.01(+0.03%) |
Dec 23, 2003 | 33.53 | 33.58 | 33.17 | 33.35 | 514,401 | +0.00(+0.00%) |
Dec 22, 2003 | 32.95 | 33.49 | 32.92 | 33.35 | 722,583 | +0.48(+1.48%) |
Dec 19, 2003 | 32.93 | 33.12 | 32.65 | 32.87 | 616,839 | +0.09(+0.29%) |
Dec 18, 2003 | 32.30 | 32.87 | 32.05 | 32.77 | 613,417 | +0.50(+1.53%) |
Dec 17, 2003 | 32.33 | 32.40 | 32.05 | 32.27 | 458,121 | +0.05(+0.14%) |
Dec 16, 2003 | 32.14 | 32.51 | 31.75 | 32.23 | 504,312 | +0.10(+0.31%) |
Dec 15, 2003 | 32.27 | 32.51 | 31.96 | 32.13 | 558,304 | -0.06(-0.20%) |
Dec 12, 2003 | 32.41 | 32.52 | 31.90 | 32.20 | 345,893 | -0.32(-0.98%) |
Dec 11, 2003 | 32.17 | 32.58 | 32.17 | 32.52 | 356,400 | +0.22(+0.68%) |
Dec 10, 2003 | 32.00 | 32.40 | 31.92 | 32.30 | 452,472 | +0.35(+1.08%) |
Dec 09, 2003 | 32.32 | 32.45 | 31.73 | 31.95 | 578,554 | -0.23(-0.71%) |
Dec 08, 2003 | 31.77 | 32.58 | 31.62 | 32.18 | 713,160 | +0.63(+2.01%) |
Dec 05, 2003 | 31.71 | 31.62 | 31.11 | 31.55 | 591,406 | -0.16(-0.52%) |
Dec 04, 2003 | 31.86 | 32.29 | 31.59 | 31.71 | 826,938 | -0.29(-0.91%) |
Dec 03, 2003 | 32.15 | 32.64 | 32.00 | 32.00 | 836,063 | -0.14(-0.44%) |
Dec 02, 2003 | 32.55 | 32.73 | 32.10 | 32.14 | 419,940 | -0.45(-1.38%) |
Dec 01, 2003 | 32.97 | 33.06 | 32.45 | 32.59 | 459,010 | -0.25(-0.78%) |
Nov 28, 2003 | 32.40 | 32.84 | 32.33 | 32.84 | 213,674 | +0.42(+1.30%) |
Nov 26, 2003 | 32.57 | 32.69 | 32.19 | 32.42 | 447,407 | -0.03(-0.09%) |
Nov 25, 2003 | 32.41 | 32.94 | 32.12 | 32.45 | 732,080 | +0.02(+0.06%) |
Nov 24, 2003 | 32.15 | 32.44 | 32.10 | 32.44 | 692,867 | +0.34(+1.06%) |
Nov 21, 2003 | 31.95 | 32.50 | 31.78 | 32.09 | 812,221 | +0.14(+0.44%) |
Nov 20, 2003 | 31.25 | 32.45 | 31.25 | 31.95 | 870,306 | +0.54(+1.74%) |
Nov 19, 2003 | 31.70 | 32.17 | 31.28 | 31.41 | 815,069 | -0.29(-0.90%) |
Nov 18, 2003 | 32.00 | 32.56 | 31.66 | 31.70 | 641,301 | -0.30(-0.94%) |
Nov 17, 2003 | 31.78 | 32.03 | 31.62 | 32.00 | 608,635 | +0.14(+0.46%) |
Nov 14, 2003 | 32.29 | 32.50 | 31.85 | 31.85 | 1,307,241 | -0.49(-1.52%) |
Nov 13, 2003 | 30.98 | 32.70 | 30.80 | 32.34 | 5,158,189 | +2.98(+10.13%) |
Nov 12, 2003 | 29.88 | 30.09 | 28.94 | 29.36 | 2,108,627 | -0.63(-2.10%) |
Nov 11, 2003 | 30.22 | 30.40 | 29.93 | 30.00 | 697,387 | -0.00(-0.02%) |
Nov 10, 2003 | 29.95 | 30.39 | 29.95 | 30.00 | 938,539 | +0.00(+0.00%) |
Nov 07, 2003 | 29.93 | 30.24 | 29.91 | 30.00 | 245,047 | +0.12(+0.42%) |
Nov 06, 2003 | 29.68 | 29.92 | 29.27 | 29.88 | 425,754 | +0.38(+1.27%) |
Nov 05, 2003 | 29.40 | 29.92 | 29.29 | 29.50 | 566,067 | +0.21(+0.72%) |
Nov 04, 2003 | 29.58 | 29.66 | 29.19 | 29.29 | 755,311 | -0.51(-1.69%) |
Nov 03, 2003 | 29.79 | 30.12 | 29.66 | 29.80 | 439,253 | +0.20(+0.68%) |
Oct 31, 2003 | 30.23 | 30.29 | 29.52 | 29.59 | 929,358 | -0.61(-2.02%) |
Oct 30, 2003 | 30.45 | 30.70 | 30.15 | 30.20 | 726,293 | -0.25(-0.80%) |
Oct 29, 2003 | 29.95 | 30.50 | 29.80 | 30.45 | 711,535 | +0.45(+1.48%) |
Oct 28, 2003 | 30.05 | 30.30 | 29.64 | 30.00 | 350,982 | -0.07(-0.23%) |
Oct 27, 2003 | 29.79 | 30.30 | 29.74 | 30.07 | 615,500 | +0.59(+1.98%) |
Oct 24, 2003 | 29.35 | 29.50 | 29.18 | 29.49 | 465,700 | +0.06(+0.20%) |
Oct 23, 2003 | 29.12 | 29.99 | 29.09 | 29.43 | 1,093,100 | +0.04(+0.12%) |
Oct 22, 2003 | 29.46 | 29.57 | 29.02 | 29.39 | 533,600 | -0.14(-0.46%) |
Oct 21, 2003 | 28.67 | 29.60 | 28.62 | 29.53 | 723,910 | +0.95(+3.31%) |
Oct 20, 2003 | 28.89 | 28.98 | 28.30 | 28.59 | 564,208 | -0.39(-1.35%) |
Oct 17, 2003 | 29.91 | 30.00 | 28.89 | 28.98 | 579,811 | -0.89(-2.98%) |
Oct 16, 2003 | 29.91 | 29.91 | 29.66 | 29.86 | 572,155 | -0.05(-0.17%) |
Oct 15, 2003 | 30.07 | 30.12 | 29.70 | 29.91 | 380,972 | -0.12(-0.42%) |
Oct 14, 2003 | 29.91 | 30.07 | 29.71 | 30.04 | 379,493 | +0.16(+0.55%) |
Oct 13, 2003 | 29.95 | 30.14 | 29.68 | 29.88 | 453,346 | +0.02(+0.07%) |
Oct 10, 2003 | 29.12 | 29.91 | 29.11 | 29.86 | 777,627 | +0.67(+2.30%) |
Oct 09, 2003 | 28.57 | 29.27 | 28.55 | 29.18 | 696,066 | +0.72(+2.55%) |
Oct 08, 2003 | 28.62 | 28.62 | 28.29 | 28.46 | 446,627 | -0.08(-0.28%) |
Oct 07, 2003 | 28.59 | 28.65 | 28.00 | 28.54 | 438,778 | -0.19(-0.64%) |
Oct 06, 2003 | 28.64 | 28.75 | 28.25 | 28.73 | 285,319 | +0.32(+1.11%) |
Oct 03, 2003 | 28.35 | 28.51 | 28.00 | 28.41 | 590,183 | +0.27(+0.98%) |
Oct 02, 2003 | 28.48 | 28.72 | 28.03 | 28.14 | 724,611 | -0.37(-1.30%) |
Oct 01, 2003 | 27.62 | 28.55 | 27.60 | 28.50 | 893,444 | +0.90(+3.28%) |
Sep 30, 2003 | 27.84 | 27.90 | 27.16 | 27.60 | 702,705 | -0.31(-1.11%) |
Sep 29, 2003 | 26.89 | 27.93 | 26.73 | 27.91 | 1,224,397 | +1.21(+4.51%) |
Sep 26, 2003 | 26.87 | 27.08 | 26.60 | 26.70 | 493,925 | -0.19(-0.69%) |
Sep 25, 2003 | 26.64 | 27.39 | 26.55 | 26.89 | 717,769 | +0.23(+0.84%) |
Sep 24, 2003 | 26.87 | 27.23 | 26.52 | 26.66 | 461,260 | -0.41(-1.53%) |
Sep 23, 2003 | 27.24 | 27.48 | 26.80 | 27.08 | 514,197 | -0.17(-0.61%) |
Sep 22, 2003 | 27.07 | 27.34 | 26.80 | 27.25 | 379,974 | -0.01(-0.04%) |
Sep 19, 2003 | 27.41 | 27.48 | 26.89 | 27.25 | 445,046 | +0.05(+0.20%) |
Sep 18, 2003 | 26.93 | 27.21 | 26.73 | 27.20 | 286,753 | +0.44(+1.64%) |
Sep 17, 2003 | 26.95 | 27.24 | 26.61 | 26.76 | 242,279 | -0.39(-1.44%) |
Sep 16, 2003 | 26.70 | 27.16 | 26.46 | 27.15 | 448,774 | +0.34(+1.27%) |
Sep 15, 2003 | 26.91 | 27.05 | 26.48 | 26.81 | 263,300 | -0.12(-0.46%) |
Sep 12, 2003 | 26.94 | 27.01 | 26.47 | 26.93 | 444,400 | +0.08(+0.32%) |
Sep 11, 2003 | 26.56 | 27.05 | 26.43 | 26.85 | 447,400 | +0.35(+1.32%) |
Sep 10, 2003 | 26.52 | 26.62 | 26.44 | 26.50 | 345,100 | -0.06(-0.23%) |
Sep 09, 2003 | 27.11 | 27.14 | 26.56 | 26.56 | 437,500 | -0.63(-2.32%) |
Sep 08, 2003 | 26.90 | 27.25 | 26.82 | 27.19 | 486,400 | +0.24(+0.89%) |
Sep 05, 2003 | 27.52 | 27.52 | 26.79 | 26.95 | 434,600 | -0.55(-2.00%) |
Sep 04, 2003 | 27.02 | 27.54 | 26.93 | 27.50 | 452,800 | +0.44(+1.63%) |
Sep 03, 2003 | 27.21 | 27.26 | 26.95 | 27.06 | 379,000 | -0.14(-0.50%) |
Sep 02, 2003 | 27.37 | 27.42 | 26.76 | 27.20 | 609,100 | +0.02(+0.07%) |
Aug 29, 2003 | 27.34 | 27.39 | 26.62 | 27.18 | 785,400 | -0.21(-0.78%) |
Aug 28, 2003 | 27.89 | 27.90 | 27.29 | 27.39 | 662,600 | -0.48(-1.74%) |
Aug 27, 2003 | 27.62 | 28.07 | 27.50 | 27.88 | 621,800 | +0.16(+0.56%) |
Aug 26, 2003 | 27.82 | 27.92 | 27.50 | 27.72 | 811,100 | -0.17(-0.61%) |
Aug 25, 2003 | 27.57 | 28.05 | 27.39 | 27.89 | 453,000 | +0.23(+0.81%) |
Aug 22, 2003 | 27.96 | 28.05 | 27.64 | 27.66 | 552,700 | -0.29(-1.04%) |
Aug 21, 2003 | 27.84 | 28.12 | 27.67 | 27.95 | 718,900 | +0.15(+0.56%) |
Aug 20, 2003 | 27.14 | 27.99 | 27.14 | 27.80 | 821,800 | +0.49(+1.79%) |
Aug 19, 2003 | 27.20 | 27.37 | 27.02 | 27.31 | 542,900 | -0.03(-0.11%) |
Aug 18, 2003 | 27.05 | 27.35 | 26.80 | 27.34 | 683,400 | +0.30(+1.13%) |
Aug 15, 2003 | 26.55 | 27.18 | 26.06 | 27.04 | 439,700 | +0.49(+1.85%) |
Aug 14, 2003 | 26.64 | 26.82 | 26.43 | 26.55 | 804,600 | -0.12(-0.45%) |
Aug 13, 2003 | 26.22 | 26.66 | 26.03 | 26.66 | 1,258,700 | +1.22(+4.79%) |
Aug 12, 2003 | 25.18 | 25.54 | 25.07 | 25.45 | 354,100 | +0.27(+1.05%) |
Aug 11, 2003 | 25.27 | 25.41 | 25.04 | 25.18 | 289,400 | -0.02(-0.08%) |
Aug 08, 2003 | 25.61 | 25.62 | 25.02 | 25.20 | 487,400 | -0.23(-0.92%) |
Aug 07, 2003 | 24.93 | 25.80 | 24.93 | 25.43 | 860,100 | +0.45(+1.82%) |
Aug 06, 2003 | 25.02 | 25.45 | 24.88 | 24.98 | 612,100 | -0.02(-0.08%) |
Aug 05, 2003 | 24.93 | 25.48 | 24.82 | 25.00 | 610,800 | -0.04(-0.16%) |
Aug 04, 2003 | 24.98 | 25.25 | 24.64 | 25.04 | 617,800 | +0.07(+0.28%) |
Aug 01, 2003 | 25.50 | 25.62 | 24.80 | 24.97 | 858,600 | -0.52(-2.03%) |
Jul 31, 2003 | 25.31 | 25.64 | 25.12 | 25.49 | 2,331,000 | -0.74(-2.81%) |
Jul 30, 2003 | 26.00 | 26.63 | 25.84 | 26.23 | 1,346,500 | +0.27(+1.02%) |
Jul 29, 2003 | 25.89 | 26.25 | 25.61 | 25.96 | 915,200 | -0.01(-0.04%) |
Jul 28, 2003 | 26.22 | 26.27 | 25.90 | 25.97 | 454,200 | -0.30(-1.14%) |
Jul 25, 2003 | 26.11 | 26.34 | 25.77 | 26.27 | 769,000 | +0.20(+0.77%) |
Jul 24, 2003 | 26.73 | 26.75 | 26.03 | 26.07 | 643,800 | -0.43(-1.62%) |
Jul 23, 2003 | 27.14 | 27.14 | 26.34 | 26.50 | 1,186,000 | -0.68(-2.50%) |
Jul 22, 2003 | 25.80 | 27.38 | 25.80 | 27.18 | 2,692,300 | +1.45(+5.66%) |
Jul 21, 2003 | 25.10 | 25.74 | 25.00 | 25.73 | 1,124,900 | +0.55(+2.18%) |
Jul 18, 2003 | 25.00 | 25.38 | 24.88 | 25.18 | 653,500 | +0.31(+1.25%) |
Jul 17, 2003 | 25.20 | 25.38 | 24.82 | 24.86 | 853,700 | -0.62(-2.45%) |
Jul 16, 2003 | 25.31 | 25.55 | 25.00 | 25.49 | 1,819,500 | +1.18(+4.85%) |
Jul 15, 2003 | 24.58 | 24.92 | 24.24 | 24.31 | 1,082,200 | -0.17(-0.67%) |
Jul 14, 2003 | 24.20 | 24.74 | 24.16 | 24.48 | 945,900 | +0.49(+2.04%) |
Jul 11, 2003 | 23.48 | 24.06 | 23.48 | 23.98 | 881,000 | +0.45(+1.91%) |
Jul 10, 2003 | 23.73 | 23.75 | 23.36 | 23.54 | 960,100 | -0.12(-0.51%) |
Jul 09, 2003 | 23.80 | 24.11 | 23.50 | 23.66 | 835,400 | -0.12(-0.50%) |
Jul 08, 2003 | 23.15 | 23.80 | 22.98 | 23.77 | 1,960,100 | +0.66(+2.86%) |
Jul 07, 2003 | 23.29 | 23.62 | 22.95 | 23.11 | 1,538,200 | -0.05(-0.22%) |
Jul 03, 2003 | 23.38 | 23.43 | 22.89 | 23.16 | 1,661,000 | -0.30(-1.26%) |
Jul 02, 2003 | 23.92 | 23.92 | 23.25 | 23.46 | 2,212,600 | -0.41(-1.74%) |