Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 56.43 | 56.90 | 56.25 | 56.69 | 851,085 | +0.37(+0.65%) |
Apr 29, 2004 | 56.22 | 56.95 | 55.96 | 56.32 | 717,785 | +0.21(+0.37%) |
Apr 28, 2004 | 57.04 | 57.12 | 56.03 | 56.11 | 516,709 | -0.79(-1.39%) |
Apr 27, 2004 | 56.65 | 57.31 | 56.41 | 56.91 | 506,962 | +0.37(+0.65%) |
Apr 26, 2004 | 56.42 | 56.86 | 56.42 | 56.54 | 396,753 | +0.12(+0.21%) |
Apr 23, 2004 | 56.89 | 56.89 | 56.02 | 56.42 | 666,354 | -0.60(-1.05%) |
Apr 22, 2004 | 55.58 | 57.49 | 55.58 | 57.02 | 929,656 | +1.42(+2.55%) |
Apr 21, 2004 | 55.93 | 55.94 | 55.29 | 55.60 | 1,456,862 | -0.33(-0.58%) |
Apr 20, 2004 | 57.55 | 57.55 | 55.85 | 55.93 | 924,109 | -1.62(-2.82%) |
Apr 19, 2004 | 58.49 | 58.53 | 57.47 | 57.55 | 395,104 | -0.94(-1.61%) |
Apr 16, 2004 | 58.39 | 58.57 | 57.81 | 58.49 | 781,511 | +0.88(+1.53%) |
Apr 15, 2004 | 60.02 | 60.02 | 56.92 | 57.61 | 964,144 | +0.58(+1.02%) |
Apr 14, 2004 | 57.48 | 57.72 | 56.55 | 57.03 | 632,916 | -0.45(-0.79%) |
Apr 13, 2004 | 58.69 | 58.69 | 57.48 | 57.48 | 549,097 | -1.21(-2.06%) |
Apr 12, 2004 | 59.12 | 59.40 | 58.61 | 58.69 | 390,755 | -0.33(-0.55%) |
Apr 08, 2004 | 59.20 | 59.31 | 58.70 | 59.02 | 395,703 | -0.19(-0.32%) |
Apr 07, 2004 | 59.29 | 59.46 | 58.80 | 59.20 | 459,430 | -0.25(-0.43%) |
Apr 06, 2004 | 58.96 | 59.67 | 58.92 | 59.46 | 506,213 | +0.19(+0.33%) |
Apr 05, 2004 | 59.64 | 59.64 | 58.24 | 59.26 | 847,937 | -0.21(-0.36%) |
Apr 02, 2004 | 60.36 | 60.36 | 59.35 | 59.48 | 590,632 | -0.58(-0.97%) |
Apr 01, 2004 | 59.89 | 60.33 | 59.86 | 60.06 | 562,592 | +0.13(+0.22%) |
Mar 31, 2004 | 59.96 | 60.26 | 59.35 | 59.92 | 628,268 | -0.15(-0.26%) |
Mar 30, 2004 | 59.79 | 60.16 | 59.69 | 60.08 | 273,948 | +0.19(+0.31%) |
Mar 29, 2004 | 60.08 | 60.10 | 59.37 | 59.89 | 636,665 | +0.43(+0.72%) |
Mar 26, 2004 | 59.80 | 59.92 | 59.36 | 59.46 | 539,201 | -0.33(-0.55%) |
Mar 25, 2004 | 59.76 | 60.03 | 59.09 | 59.79 | 773,864 | +0.20(+0.34%) |
Mar 24, 2004 | 59.36 | 59.82 | 59.29 | 59.59 | 747,624 | +0.18(+0.30%) |
Mar 23, 2004 | 60.08 | 60.50 | 59.41 | 59.41 | 554,645 | -0.57(-0.96%) |
Mar 22, 2004 | 60.02 | 60.24 | 59.71 | 59.98 | 535,752 | -0.35(-0.59%) |
Mar 19, 2004 | 60.42 | 60.88 | 60.17 | 60.34 | 1,153,824 | -0.80(-1.31%) |
Mar 18, 2004 | 61.61 | 61.66 | 61.01 | 61.14 | 557,794 | -0.61(-0.98%) |
Mar 17, 2004 | 61.38 | 62.04 | 61.36 | 61.74 | 402,151 | +0.57(+0.94%) |
Mar 16, 2004 | 61.03 | 61.53 | 60.78 | 61.17 | 451,633 | +0.29(+0.47%) |
Mar 15, 2004 | 61.52 | 61.55 | 60.30 | 60.88 | 733,979 | -0.81(-1.31%) |
Mar 12, 2004 | 61.26 | 61.76 | 61.16 | 61.69 | 636,065 | +0.43(+0.70%) |
Mar 11, 2004 | 62.29 | 62.57 | 61.26 | 61.26 | 858,733 | -1.16(-1.86%) |
Mar 10, 2004 | 63.16 | 63.16 | 62.42 | 62.42 | 992,933 | -0.73(-1.16%) |
Mar 09, 2004 | 63.66 | 63.66 | 62.98 | 63.16 | 1,047,513 | -0.71(-1.11%) |
Mar 08, 2004 | 64.61 | 64.68 | 63.82 | 63.86 | 664,704 | -0.75(-1.16%) |
Mar 05, 2004 | 63.99 | 64.93 | 63.99 | 64.61 | 1,203,156 | +0.69(+1.07%) |
Mar 04, 2004 | 63.89 | 64.01 | 63.76 | 63.92 | 1,327,310 | +0.00(+0.00%) |
Mar 03, 2004 | 63.96 | 64.08 | 63.86 | 63.92 | 1,693,475 | -0.10(-0.16%) |
Mar 02, 2004 | 64.22 | 64.34 | 63.80 | 64.02 | 986,486 | -0.20(-0.31%) |
Mar 01, 2004 | 64.06 | 64.38 | 63.99 | 64.22 | 990,384 | +0.17(+0.26%) |
Feb 27, 2004 | 63.92 | 65.18 | 63.86 | 64.06 | 3,014,637 | +0.03(+0.05%) |
Feb 26, 2004 | 63.02 | 64.02 | 62.89 | 64.02 | 28,420,812 | +1.20(+1.91%) |
Feb 25, 2004 | 62.69 | 63.42 | 62.65 | 62.82 | 1,079,751 | -0.73(-1.14%) |
Feb 24, 2004 | 62.69 | 63.72 | 62.49 | 63.55 | 2,379,771 | +2.01(+3.27%) |
Feb 23, 2004 | 61.86 | 61.86 | 61.19 | 61.54 | 613,573 | -0.32(-0.52%) |
Feb 20, 2004 | 62.36 | 62.36 | 61.52 | 61.86 | 335,576 | -0.41(-0.65%) |
Feb 19, 2004 | 62.46 | 63.01 | 62.26 | 62.26 | 336,475 | -0.19(-0.31%) |
Feb 18, 2004 | 62.39 | 62.79 | 62.30 | 62.46 | 410,998 | -0.23(-0.37%) |
Feb 17, 2004 | 63.06 | 63.06 | 62.50 | 62.69 | 465,428 | -0.37(-0.58%) |
Feb 13, 2004 | 62.86 | 63.64 | 62.62 | 63.06 | 539,201 | +0.37(+0.59%) |
Feb 12, 2004 | 62.34 | 62.96 | 62.09 | 62.69 | 451,333 | +0.35(+0.56%) |
Feb 11, 2004 | 61.81 | 62.37 | 61.57 | 62.34 | 502,614 | +0.53(+0.86%) |
Feb 10, 2004 | 61.16 | 61.81 | 61.15 | 61.81 | 545,798 | +0.27(+0.44%) |
Feb 09, 2004 | 62.22 | 62.22 | 61.46 | 61.54 | 449,534 | +0.24(+0.39%) |
Feb 06, 2004 | 60.16 | 61.39 | 60.10 | 61.30 | 459,880 | +1.04(+1.73%) |
Feb 05, 2004 | 59.77 | 60.54 | 59.48 | 60.26 | 538,901 | +0.37(+0.61%) |
Feb 04, 2004 | 59.69 | 60.38 | 59.46 | 59.89 | 810,001 | -0.41(-0.67%) |
Feb 03, 2004 | 59.37 | 60.53 | 58.74 | 60.30 | 652,709 | +0.53(+0.88%) |
Feb 02, 2004 | 59.89 | 60.09 | 59.50 | 59.77 | 784,660 | -0.23(-0.39%) |
Jan 30, 2004 | 59.42 | 60.42 | 59.42 | 60.00 | 624,069 | -0.07(-0.11%) |
Jan 29, 2004 | 59.52 | 60.22 | 59.00 | 60.07 | 1,164,920 | -0.29(-0.48%) |
Jan 28, 2004 | 61.62 | 62.01 | 60.36 | 60.36 | 607,575 | -0.93(-1.51%) |
Jan 27, 2004 | 62.28 | 62.68 | 61.28 | 61.28 | 614,623 | -1.39(-2.22%) |
Jan 26, 2004 | 61.79 | 62.69 | 61.36 | 62.68 | 513,860 | +0.79(+1.27%) |
Jan 23, 2004 | 60.86 | 63.05 | 60.86 | 61.89 | 747,174 | +0.73(+1.20%) |
Jan 22, 2004 | 61.02 | 61.62 | 60.58 | 61.16 | 426,142 | +0.21(+0.35%) |
Jan 21, 2004 | 61.02 | 61.10 | 60.80 | 60.94 | 771,165 | -0.25(-0.40%) |
Jan 20, 2004 | 61.02 | 61.34 | 60.36 | 61.19 | 589,132 | +0.65(+1.07%) |
Jan 16, 2004 | 62.02 | 62.02 | 60.40 | 60.54 | 850,036 | -1.40(-2.26%) |
Jan 15, 2004 | 61.69 | 62.36 | 61.29 | 61.94 | 484,771 | +1.13(+1.85%) |
Jan 14, 2004 | 60.54 | 61.36 | 60.54 | 60.82 | 740,726 | +0.06(+0.10%) |
Jan 13, 2004 | 62.02 | 62.02 | 60.33 | 60.76 | 754,821 | -1.26(-2.03%) |
Jan 12, 2004 | 63.36 | 63.36 | 61.22 | 62.02 | 1,392,836 | -1.25(-1.98%) |
Jan 09, 2004 | 64.04 | 64.74 | 63.16 | 63.27 | 563,342 | -1.13(-1.76%) |
Jan 08, 2004 | 64.82 | 64.82 | 63.92 | 64.40 | 331,377 | -0.29(-0.44%) |
Jan 07, 2004 | 64.89 | 64.90 | 64.50 | 64.69 | 426,292 | -0.06(-0.09%) |
Jan 06, 2004 | 64.96 | 64.99 | 64.57 | 64.75 | 449,684 | -0.21(-0.33%) |
Jan 05, 2004 | 65.16 | 65.22 | 64.63 | 64.96 | 268,251 | -0.19(-0.30%) |
Jan 02, 2004 | 65.42 | 65.79 | 64.96 | 65.16 | 508,162 | -0.40(-0.61%) |
Dec 31, 2003 | 65.56 | 66.01 | 65.26 | 65.56 | 273,349 | -0.17(-0.25%) |
Dec 30, 2003 | 65.22 | 65.77 | 65.20 | 65.72 | 431,090 | +0.30(+0.46%) |
Dec 29, 2003 | 65.16 | 65.52 | 64.69 | 65.42 | 682,548 | +0.79(+1.22%) |
Dec 26, 2003 | 64.26 | 64.79 | 64.25 | 64.64 | 74,372 | +0.13(+0.20%) |
Dec 24, 2003 | 64.56 | 64.94 | 64.44 | 64.51 | 130,601 | -0.17(-0.26%) |
Dec 23, 2003 | 64.58 | 64.84 | 64.04 | 64.68 | 414,896 | +0.24(+0.37%) |
Dec 22, 2003 | 63.76 | 64.44 | 63.74 | 64.44 | 383,558 | +0.46(+0.72%) |
Dec 19, 2003 | 63.64 | 63.98 | 63.06 | 63.98 | 809,101 | +0.01(+0.01%) |
Dec 18, 2003 | 63.11 | 64.00 | 63.00 | 63.97 | 350,270 | +0.86(+1.36%) |
Dec 17, 2003 | 63.22 | 63.22 | 62.63 | 63.11 | 147,695 | -0.02(-0.03%) |
Dec 16, 2003 | 63.09 | 63.36 | 62.83 | 63.13 | 323,580 | +0.12(+0.19%) |
Dec 15, 2003 | 64.18 | 64.18 | 63.01 | 63.01 | 434,989 | -0.93(-1.46%) |
Dec 12, 2003 | 63.74 | 63.94 | 63.29 | 63.94 | 294,191 | +0.20(+0.31%) |
Dec 11, 2003 | 62.76 | 63.88 | 62.76 | 63.74 | 284,594 | +1.02(+1.63%) |
Dec 10, 2003 | 63.52 | 63.52 | 62.55 | 62.72 | 291,492 | -0.33(-0.53%) |
Dec 09, 2003 | 64.02 | 64.06 | 63.23 | 63.06 | 651,809 | -1.00(-1.56%) |
Dec 08, 2003 | 63.36 | 64.06 | 63.32 | 64.06 | 246,958 | +1.19(+1.89%) |
Dec 05, 2003 | 63.49 | 63.56 | 62.88 | 62.87 | 154,443 | -0.75(-1.18%) |
Dec 04, 2003 | 63.64 | 63.82 | 63.16 | 63.62 | 320,431 | -0.19(-0.29%) |
Dec 03, 2003 | 63.83 | 64.21 | 63.76 | 63.81 | 356,118 | -0.09(-0.15%) |
Dec 02, 2003 | 63.80 | 63.92 | 63.67 | 63.90 | 436,488 | +0.71(+1.12%) |
Dec 01, 2003 | 62.81 | 63.22 | 62.68 | 63.20 | 223,117 | +0.59(+0.95%) |
Nov 28, 2003 | 62.69 | 62.81 | 62.55 | 62.60 | 119,955 | -0.09(-0.14%) |
Nov 26, 2003 | 62.36 | 62.70 | 62.02 | 62.69 | 582,085 | +0.33(+0.53%) |
Nov 25, 2003 | 62.10 | 62.54 | 62.01 | 62.36 | 268,251 | +0.20(+0.32%) |
Nov 24, 2003 | 61.72 | 62.46 | 61.69 | 62.16 | 214,120 | +0.60(+0.98%) |
Nov 21, 2003 | 61.52 | 61.90 | 61.51 | 61.56 | 168,837 | +0.16(+0.26%) |
Nov 20, 2003 | 61.64 | 62.00 | 61.28 | 61.40 | 258,954 | -0.25(-0.40%) |
Nov 19, 2003 | 61.69 | 61.78 | 61.19 | 61.64 | 415,796 | +0.05(+0.09%) |
Nov 18, 2003 | 62.57 | 62.68 | 61.56 | 61.59 | 455,232 | -0.95(-1.52%) |
Nov 17, 2003 | 62.10 | 62.54 | 61.94 | 62.54 | 279,047 | -0.08(-0.13%) |
Nov 14, 2003 | 63.42 | 63.64 | 62.50 | 62.62 | 262,403 | -0.80(-1.26%) |
Nov 13, 2003 | 63.69 | 63.69 | 63.16 | 63.42 | 257,305 | -0.27(-0.42%) |
Nov 12, 2003 | 62.96 | 63.69 | 62.96 | 63.69 | 372,012 | +0.73(+1.17%) |
Nov 11, 2003 | 63.16 | 63.29 | 62.82 | 62.96 | 681,798 | +0.00(+0.00%) |
Nov 10, 2003 | 63.84 | 63.94 | 62.84 | 62.96 | 527,355 | -1.16(-1.81%) |
Nov 07, 2003 | 64.36 | 64.69 | 64.06 | 64.12 | 452,533 | -0.51(-0.78%) |
Nov 06, 2003 | 64.16 | 64.64 | 63.64 | 64.62 | 276,647 | +0.53(+0.82%) |
Nov 05, 2003 | 63.86 | 64.23 | 63.55 | 64.10 | 186,981 | -0.13(-0.21%) |
Nov 04, 2003 | 63.86 | 64.44 | 63.56 | 64.23 | 505,445 | +0.71(+1.12%) |
Nov 03, 2003 | 62.62 | 63.52 | 62.86 | 63.52 | 205,874 | +0.89(+1.43%) |
Oct 31, 2003 | 62.38 | 63.12 | 62.38 | 62.62 | 339,174 | +0.09(+0.14%) |
Oct 30, 2003 | 62.76 | 62.80 | 62.16 | 62.54 | 176,184 | -0.27(-0.42%) |
Oct 29, 2003 | 63.07 | 63.20 | 62.65 | 62.80 | 199,426 | -0.27(-0.42%) |
Oct 28, 2003 | 62.59 | 63.07 | 62.12 | 63.07 | 412,647 | +0.95(+1.52%) |
Oct 27, 2003 | 61.23 | 62.56 | 61.23 | 62.12 | 442,336 | +0.89(+1.46%) |
Oct 24, 2003 | 61.02 | 61.28 | 60.76 | 61.23 | 389,706 | +0.21(+0.35%) |
Oct 23, 2003 | 60.50 | 61.28 | 60.50 | 61.02 | 445,485 | +0.49(+0.82%) |
Oct 22, 2003 | 60.79 | 60.92 | 60.39 | 60.52 | 287,743 | -0.27(-0.44%) |
Oct 21, 2003 | 60.92 | 61.02 | 60.59 | 60.79 | 537,251 | -0.03(-0.05%) |
Oct 20, 2003 | 60.76 | 61.14 | 60.54 | 60.82 | 325,379 | +0.07(+0.11%) |
Oct 17, 2003 | 61.68 | 61.55 | 60.40 | 60.76 | 402,001 | -0.93(-1.50%) |
Oct 16, 2003 | 61.76 | 62.13 | 61.59 | 61.68 | 319,532 | -0.08(-0.13%) |
Oct 15, 2003 | 62.32 | 62.36 | 61.56 | 61.76 | 313,384 | -0.25(-0.40%) |
Oct 14, 2003 | 62.19 | 62.19 | 61.16 | 62.01 | 506,513 | -0.18(-0.29%) |
Oct 13, 2003 | 61.03 | 61.63 | 61.46 | 62.19 | 380,259 | +1.16(+1.90%) |
Oct 10, 2003 | 61.36 | 61.76 | 60.44 | 61.03 | 650,909 | -0.27(-0.45%) |
Oct 09, 2003 | 61.42 | 61.83 | 61.20 | 61.30 | 333,177 | +0.27(+0.45%) |
Oct 08, 2003 | 60.82 | 61.29 | 60.87 | 61.03 | 536,202 | +0.21(+0.35%) |
Oct 07, 2003 | 60.39 | 60.53 | 59.94 | 60.82 | 397,203 | +0.43(+0.71%) |
Oct 06, 2003 | 60.16 | 60.59 | 59.79 | 60.39 | 300,189 | +0.23(+0.39%) |
Oct 03, 2003 | 60.04 | 60.47 | 59.82 | 60.16 | 556,894 | +0.65(+1.09%) |
Oct 02, 2003 | 59.42 | 59.62 | 59.33 | 59.51 | 378,760 | +0.12(+0.20%) |
Oct 01, 2003 | 58.39 | 59.49 | 58.35 | 59.39 | 475,474 | +1.17(+2.00%) |
Sep 30, 2003 | 58.50 | 58.69 | 58.50 | 58.22 | 487,919 | -0.30(-0.51%) |
Sep 29, 2003 | 57.71 | 58.60 | 57.71 | 58.52 | 674,451 | +1.11(+1.93%) |
Sep 26, 2003 | 57.59 | 57.72 | 57.14 | 57.41 | 336,925 | -0.31(-0.53%) |
Sep 25, 2003 | 58.05 | 58.49 | 57.72 | 57.72 | 440,087 | -0.03(-0.06%) |
Sep 24, 2003 | 57.89 | 58.25 | 57.65 | 57.75 | 512,211 | -0.25(-0.44%) |
Sep 23, 2003 | 58.15 | 58.41 | 57.92 | 58.01 | 333,027 | -0.15(-0.25%) |
Sep 22, 2003 | 58.52 | 58.55 | 57.89 | 58.15 | 297,640 | -0.68(-1.16%) |
Sep 19, 2003 | 59.00 | 59.00 | 58.66 | 58.84 | 518,808 | -0.07(-0.12%) |
Sep 18, 2003 | 57.19 | 58.91 | 57.19 | 58.91 | 569,189 | +1.62(+2.83%) |
Sep 17, 2003 | 57.57 | 57.72 | 56.91 | 57.29 | 355,368 | -0.44(-0.76%) |
Sep 16, 2003 | 57.39 | 57.75 | 57.39 | 57.73 | 297,640 | +0.34(+0.59%) |
Sep 15, 2003 | 57.52 | 57.59 | 56.94 | 57.39 | 426,142 | +0.79(+1.39%) |
Sep 12, 2003 | 56.79 | 56.95 | 56.52 | 56.60 | 447,884 | -0.25(-0.45%) |
Sep 11, 2003 | 56.55 | 57.19 | 56.55 | 56.85 | 597,529 | +0.31(+0.54%) |
Sep 10, 2003 | 57.35 | 57.48 | 56.31 | 56.55 | 576,837 | -1.20(-2.08%) |
Sep 09, 2003 | 57.44 | 57.75 | 57.19 | 57.75 | 283,995 | +0.14(+0.24%) |
Sep 08, 2003 | 57.19 | 57.68 | 57.19 | 57.61 | 431,540 | +0.29(+0.50%) |
Sep 05, 2003 | 57.28 | 57.52 | 57.15 | 57.32 | 564,991 | -0.16(-0.28%) |
Sep 04, 2003 | 57.11 | 57.52 | 57.00 | 57.48 | 599,628 | +0.37(+0.65%) |
Sep 03, 2003 | 56.42 | 57.11 | 56.35 | 57.11 | 526,455 | +0.45(+0.80%) |
Sep 02, 2003 | 56.38 | 56.79 | 56.15 | 56.65 | 796,506 | +0.47(+0.84%) |
Aug 29, 2003 | 56.09 | 56.22 | 55.85 | 56.18 | 244,559 | +0.02(+0.04%) |
Aug 28, 2003 | 56.07 | 56.27 | 55.79 | 56.16 | 356,568 | -0.24(-0.43%) |
Aug 27, 2003 | 56.69 | 56.69 | 56.33 | 56.40 | 186,231 | -0.29(-0.52%) |
Aug 26, 2003 | 56.43 | 56.75 | 55.89 | 56.69 | 270,050 | +0.27(+0.47%) |
Aug 25, 2003 | 55.95 | 56.55 | 55.95 | 56.43 | 304,687 | -0.16(-0.28%) |
Aug 22, 2003 | 57.99 | 57.99 | 56.53 | 56.59 | 231,814 | -1.23(-2.13%) |
Aug 21, 2003 | 58.05 | 58.17 | 57.59 | 57.82 | 176,634 | +0.07(+0.12%) |
Aug 20, 2003 | 57.55 | 57.85 | 57.47 | 57.75 | 140,498 | +0.07(+0.12%) |
Aug 19, 2003 | 57.85 | 57.99 | 57.31 | 57.69 | 206,323 | -0.13(-0.23%) |
Aug 18, 2003 | 58.19 | 58.19 | 57.54 | 57.82 | 209,772 | -0.21(-0.37%) |
Aug 15, 2003 | 57.92 | 58.10 | 57.69 | 58.03 | 104,211 | +0.17(+0.29%) |
Aug 14, 2003 | 57.52 | 57.87 | 57.22 | 57.87 | 153,843 | +0.30(+0.52%) |
Aug 13, 2003 | 57.92 | 57.92 | 57.31 | 57.57 | 346,222 | -0.20(-0.35%) |
Aug 12, 2003 | 57.09 | 57.77 | 57.08 | 57.77 | 193,878 | +0.55(+0.96%) |
Aug 11, 2003 | 57.19 | 57.55 | 57.05 | 57.22 | 222,068 | -0.01(-0.02%) |
Aug 08, 2003 | 57.49 | 57.59 | 57.05 | 57.23 | 215,020 | -0.09(-0.16%) |
Aug 07, 2003 | 57.09 | 57.35 | 56.93 | 57.33 | 401,551 | -0.03(-0.06%) |
Aug 06, 2003 | 57.15 | 57.79 | 56.89 | 57.36 | 225,066 | +0.35(+0.61%) |
Aug 05, 2003 | 57.79 | 57.79 | 56.95 | 57.01 | 273,798 | -0.64(-1.11%) |
Aug 04, 2003 | 57.65 | 57.85 | 56.53 | 57.65 | 275,898 | +0.00(+0.00%) |
Aug 01, 2003 | 58.96 | 58.96 | 57.55 | 57.65 | 336,475 | -1.41(-2.39%) |
Jul 31, 2003 | 59.69 | 59.72 | 58.94 | 59.07 | 328,528 | -0.33(-0.55%) |
Jul 30, 2003 | 59.09 | 59.42 | 58.76 | 59.40 | 538,901 | +0.25(+0.42%) |
Jul 29, 2003 | 59.42 | 59.58 | 58.79 | 59.15 | 295,840 | -0.27(-0.46%) |
Jul 28, 2003 | 59.92 | 60.02 | 59.09 | 59.42 | 433,040 | -0.23(-0.39%) |
Jul 25, 2003 | 58.69 | 59.82 | 58.67 | 59.66 | 480,422 | +0.74(+1.26%) |
Jul 24, 2003 | 59.74 | 60.02 | 58.92 | 58.92 | 454,482 | -0.75(-1.26%) |
Jul 23, 2003 | 59.54 | 59.72 | 58.88 | 59.67 | 434,389 | +0.14(+0.24%) |
Jul 22, 2003 | 59.52 | 59.76 | 59.26 | 59.53 | 431,090 | +0.17(+0.29%) |
Jul 21, 2003 | 59.88 | 60.17 | 59.06 | 59.36 | 343,073 | -0.71(-1.18%) |
Jul 18, 2003 | 59.09 | 60.17 | 59.09 | 60.06 | 446,085 | +1.14(+1.94%) |
Jul 17, 2003 | 59.96 | 60.09 | 58.85 | 58.92 | 482,671 | -1.04(-1.74%) |
Jul 16, 2003 | 59.62 | 60.22 | 59.62 | 59.96 | 814,949 | +0.63(+1.06%) |
Jul 15, 2003 | 60.02 | 60.43 | 58.85 | 59.34 | 714,336 | -0.69(-1.14%) |
Jul 14, 2003 | 58.85 | 60.64 | 58.55 | 60.02 | 1,402,882 | +3.18(+5.60%) |
Jul 11, 2003 | 56.75 | 57.06 | 56.73 | 56.84 | 292,242 | +0.30(+0.53%) |
Jul 10, 2003 | 57.08 | 57.12 | 56.29 | 56.54 | 300,938 | -0.68(-1.19%) |
Jul 09, 2003 | 57.39 | 57.62 | 57.09 | 57.22 | 294,041 | -0.13(-0.23%) |
Jul 08, 2003 | 57.16 | 57.70 | 56.99 | 57.35 | 433,340 | +0.20(+0.35%) |
Jul 07, 2003 | 56.84 | 57.73 | 56.81 | 57.15 | 484,021 | +0.78(+1.38%) |
Jul 03, 2003 | 56.82 | 57.09 | 56.35 | 56.37 | 377,410 | -0.45(-0.79%) |
Jul 02, 2003 | 57.01 | 57.15 | 56.61 | 56.82 | 658,856 | -0.10(-0.18%) |
Jul 01, 2003 | 56.29 | 56.96 | 55.87 | 56.92 | 816,298 | +0.75(+1.34%) |
Jun 30, 2003 | 57.65 | 57.65 | 56.17 | 56.17 | 1,772,645 | -1.09(-1.90%) |
Jun 27, 2003 | 57.49 | 57.79 | 56.92 | 57.25 | 452,682 | -0.23(-0.41%) |
Jun 26, 2003 | 57.02 | 57.75 | 56.83 | 57.49 | 536,352 | +0.51(+0.89%) |
Jun 25, 2003 | 57.17 | 57.55 | 56.97 | 56.98 | 512,211 | -0.04(-0.07%) |
Jun 24, 2003 | 57.70 | 57.82 | 56.62 | 57.02 | 654,958 | -0.63(-1.09%) |
Jun 23, 2003 | 58.47 | 58.47 | 57.35 | 57.65 | 451,183 | -0.91(-1.55%) |
Jun 20, 2003 | 58.50 | 58.69 | 58.24 | 58.55 | 985,136 | +0.72(+1.25%) |
Jun 19, 2003 | 58.78 | 58.96 | 57.42 | 57.83 | 710,287 | -1.01(-1.72%) |
Jun 18, 2003 | 58.82 | 59.02 | 58.43 | 58.85 | 248,758 | -0.27(-0.46%) |
Jun 17, 2003 | 59.44 | 59.54 | 58.45 | 59.12 | 478,473 | -0.48(-0.81%) |
Jun 16, 2003 | 59.06 | 59.80 | 59.06 | 59.60 | 445,335 | +0.55(+0.93%) |
Jun 13, 2003 | 60.13 | 60.36 | 58.29 | 59.06 | 836,841 | -1.07(-1.79%) |
Jun 12, 2003 | 60.00 | 60.22 | 59.68 | 60.13 | 254,905 | +0.15(+0.24%) |
Jun 11, 2003 | 59.46 | 60.02 | 59.26 | 59.98 | 453,282 | +0.62(+1.04%) |
Jun 10, 2003 | 58.66 | 59.36 | 58.37 | 59.36 | 239,311 | +0.83(+1.42%) |
Jun 09, 2003 | 59.42 | 59.48 | 58.50 | 58.53 | 325,529 | -1.05(-1.77%) |
Jun 06, 2003 | 60.02 | 60.46 | 59.48 | 59.58 | 387,756 | -0.40(-0.67%) |
Jun 05, 2003 | 60.22 | 60.46 | 59.72 | 59.98 | 591,831 | -0.52(-0.86%) |
Jun 04, 2003 | 60.02 | 60.63 | 59.86 | 60.50 | 598,579 | +0.39(+0.65%) |
Jun 03, 2003 | 58.84 | 60.22 | 58.77 | 60.11 | 750,323 | +1.11(+1.88%) |
Jun 02, 2003 | 59.56 | 59.98 | 58.89 | 59.00 | 596,479 | -0.39(-0.65%) |
May 30, 2003 | 57.85 | 59.41 | 57.78 | 59.39 | 1,908,495 | +2.31(+4.04%) |
May 29, 2003 | 57.26 | 57.50 | 56.82 | 57.08 | 403,801 | -0.23(-0.41%) |
May 28, 2003 | 57.44 | 57.77 | 57.25 | 57.31 | 622,120 | +0.04(+0.07%) |
May 27, 2003 | 56.07 | 57.32 | 55.84 | 57.27 | 378,310 | +1.21(+2.15%) |
May 23, 2003 | 56.05 | 56.18 | 55.89 | 56.07 | 330,628 | +0.18(+0.32%) |
May 22, 2003 | 56.49 | 56.49 | 55.89 | 55.89 | 502,164 | -0.26(-0.46%) |
May 21, 2003 | 56.09 | 56.21 | 55.91 | 56.15 | 481,772 | +0.15(+0.27%) |
May 20, 2003 | 56.21 | 56.46 | 55.85 | 55.99 | 408,449 | +0.11(+0.19%) |
May 19, 2003 | 56.63 | 56.75 | 55.84 | 55.89 | 360,616 | -0.73(-1.30%) |
May 16, 2003 | 56.99 | 57.35 | 56.62 | 56.62 | 550,147 | -0.37(-0.64%) |
May 15, 2003 | 57.81 | 57.95 | 56.99 | 56.99 | 645,211 | -0.49(-0.85%) |
May 14, 2003 | 57.63 | 57.82 | 57.27 | 57.47 | 274,698 | -0.01(-0.01%) |
May 13, 2003 | 57.42 | 57.71 | 57.09 | 57.48 | 251,607 | -0.07(-0.13%) |
May 12, 2003 | 56.99 | 57.55 | 56.81 | 57.55 | 177,234 | +0.50(+0.88%) |
May 09, 2003 | 57.15 | 57.31 | 56.85 | 57.05 | 224,017 | +0.07(+0.13%) |
May 08, 2003 | 57.33 | 57.43 | 56.69 | 56.98 | 405,150 | -0.43(-0.76%) |
May 07, 2003 | 57.58 | 57.77 | 57.34 | 57.41 | 403,651 | -0.46(-0.80%) |
May 06, 2003 | 57.88 | 58.05 | 57.49 | 57.87 | 589,732 | +0.00(+0.00%) |
May 05, 2003 | 58.31 | 58.47 | 57.77 | 57.87 | 535,752 | -0.43(-0.74%) |
May 02, 2003 | 56.84 | 58.31 | 56.70 | 58.31 | 739,077 | +1.41(+2.47%) |