Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.48 | 46.23 | 45.38 | 45.71 | 8,683 | +0.15(+0.32%) |
Apr 29, 2004 | 45.80 | 46.38 | 45.28 | 45.56 | 8,914 | -0.25(-0.55%) |
Apr 28, 2004 | 46.04 | 46.50 | 45.79 | 45.81 | 7,062 | -0.13(-0.28%) |
Apr 27, 2004 | 46.52 | 46.72 | 45.81 | 45.94 | 6,830 | -0.58(-1.24%) |
Apr 26, 2004 | 47.07 | 47.09 | 45.80 | 46.52 | 14,008 | -0.29(-0.63%) |
Apr 23, 2004 | 47.07 | 47.29 | 45.99 | 46.82 | 136,962 | -0.25(-0.53%) |
Apr 22, 2004 | 46.21 | 47.07 | 46.21 | 47.07 | 7,756 | +0.54(+1.17%) |
Apr 21, 2004 | 45.80 | 46.65 | 44.91 | 46.52 | 10,998 | +0.06(+0.13%) |
Apr 20, 2004 | 46.17 | 46.84 | 45.39 | 46.46 | 6,020 | +0.09(+0.19%) |
Apr 19, 2004 | 47.03 | 47.03 | 46.25 | 46.37 | 10,998 | -0.53(-1.12%) |
Apr 16, 2004 | 46.05 | 46.90 | 46.05 | 46.90 | 3,936 | +0.60(+1.31%) |
Apr 15, 2004 | 46.17 | 46.36 | 45.78 | 46.30 | 3,820 | +0.26(+0.56%) |
Apr 14, 2004 | 46.11 | 46.29 | 45.79 | 46.04 | 18,755 | -0.11(-0.24%) |
Apr 13, 2004 | 46.64 | 47.11 | 45.79 | 46.15 | 15,282 | -0.73(-1.55%) |
Apr 12, 2004 | 46.63 | 47.05 | 46.63 | 46.88 | 7,641 | +0.10(+0.20%) |
Apr 08, 2004 | 46.29 | 47.05 | 45.93 | 46.78 | 17,250 | +0.73(+1.59%) |
Apr 07, 2004 | 46.02 | 46.20 | 45.68 | 46.05 | 11,230 | +0.14(+0.30%) |
Apr 06, 2004 | 45.45 | 45.91 | 45.26 | 45.91 | 20,029 | +0.43(+0.95%) |
Apr 05, 2004 | 44.48 | 45.61 | 44.29 | 45.48 | 24,428 | +1.00(+2.25%) |
Apr 02, 2004 | 44.40 | 44.48 | 44.18 | 44.47 | 11,924 | +0.09(+0.19%) |
Apr 01, 2004 | 44.37 | 44.40 | 44.28 | 44.39 | 15,166 | +0.29(+0.67%) |
Mar 31, 2004 | 44.40 | 44.40 | 44.09 | 44.09 | 17,250 | -0.10(-0.23%) |
Mar 30, 2004 | 44.40 | 44.40 | 44.09 | 44.20 | 4,978 | +0.06(+0.14%) |
Mar 29, 2004 | 44.09 | 44.37 | 43.83 | 44.14 | 11,230 | -0.17(-0.39%) |
Mar 26, 2004 | 44.09 | 44.40 | 44.09 | 44.31 | 5,325 | +0.08(+0.18%) |
Mar 25, 2004 | 44.10 | 44.40 | 44.10 | 44.23 | 5,441 | -0.16(-0.35%) |
Mar 24, 2004 | 44.57 | 44.57 | 44.09 | 44.39 | 4,399 | -0.16(-0.37%) |
Mar 23, 2004 | 44.73 | 44.73 | 44.09 | 44.55 | 5,672 | +0.48(+1.08%) |
Mar 22, 2004 | 45.22 | 45.22 | 44.08 | 44.08 | 4,978 | -0.71(-1.58%) |
Mar 19, 2004 | 45.35 | 45.35 | 44.74 | 44.78 | 25,586 | -0.54(-1.20%) |
Mar 18, 2004 | 45.09 | 45.35 | 44.92 | 45.33 | 7,293 | +0.36(+0.81%) |
Mar 17, 2004 | 45.04 | 45.21 | 44.63 | 44.97 | 9,840 | +0.05(+0.12%) |
Mar 16, 2004 | 44.66 | 44.91 | 44.27 | 44.91 | 8,104 | +0.52(+1.17%) |
Mar 15, 2004 | 44.50 | 44.67 | 44.29 | 44.40 | 9,146 | +0.00(+0.00%) |
Mar 12, 2004 | 45.30 | 45.30 | 44.27 | 44.40 | 16,092 | -0.09(-0.19%) |
Mar 11, 2004 | 44.83 | 44.88 | 44.48 | 44.48 | 14,819 | -0.35(-0.77%) |
Mar 10, 2004 | 45.01 | 45.29 | 44.72 | 44.83 | 7,641 | -0.48(-1.05%) |
Mar 09, 2004 | 44.98 | 45.35 | 44.96 | 45.30 | 5,904 | +0.39(+0.87%) |
Mar 08, 2004 | 45.35 | 45.35 | 44.84 | 44.91 | 16,903 | -0.43(-0.95%) |
Mar 05, 2004 | 45.05 | 45.35 | 44.91 | 45.35 | 14,240 | +0.04(+0.10%) |
Mar 04, 2004 | 45.12 | 45.35 | 44.74 | 45.30 | 23,155 | +0.46(+1.02%) |
Mar 03, 2004 | 44.74 | 45.22 | 44.53 | 44.85 | 10,072 | -0.29(-0.65%) |
Mar 02, 2004 | 44.77 | 45.35 | 44.54 | 45.14 | 30,912 | +0.22(+0.50%) |
Mar 01, 2004 | 44.79 | 45.11 | 44.49 | 44.91 | 12,851 | +0.00(+0.00%) |
Feb 27, 2004 | 44.61 | 45.35 | 44.58 | 44.91 | 19,797 | +0.14(+0.31%) |
Feb 26, 2004 | 44.35 | 45.17 | 44.35 | 44.78 | 19,218 | -0.14(-0.31%) |
Feb 25, 2004 | 45.00 | 45.17 | 44.91 | 44.91 | 5,325 | -0.24(-0.53%) |
Feb 24, 2004 | 44.91 | 45.16 | 44.28 | 45.16 | 5,094 | +0.24(+0.54%) |
Feb 23, 2004 | 44.26 | 44.96 | 44.25 | 44.91 | 20,955 | +0.48(+1.09%) |
Feb 20, 2004 | 44.22 | 44.91 | 44.05 | 44.43 | 16,671 | -0.05(-0.12%) |
Feb 19, 2004 | 45.00 | 45.03 | 44.42 | 44.48 | 21,534 | -0.30(-0.68%) |
Feb 18, 2004 | 44.91 | 44.91 | 44.57 | 44.78 | 8,914 | -0.07(-0.16%) |
Feb 17, 2004 | 45.35 | 45.35 | 44.75 | 44.85 | 13,198 | -0.46(-1.01%) |
Feb 13, 2004 | 44.74 | 45.32 | 44.27 | 45.31 | 20,029 | +1.05(+2.36%) |
Feb 12, 2004 | 43.75 | 44.91 | 43.48 | 44.27 | 27,091 | +0.86(+1.97%) |
Feb 11, 2004 | 43.40 | 43.73 | 43.19 | 43.41 | 14,703 | -0.01(-0.02%) |
Feb 10, 2004 | 43.27 | 44.05 | 43.27 | 43.42 | 33,111 | -0.11(-0.26%) |
Feb 09, 2004 | 43.74 | 43.75 | 43.27 | 43.53 | 32,185 | -0.16(-0.38%) |
Feb 06, 2004 | 43.75 | 43.75 | 43.25 | 43.70 | 43,647 | +0.09(+0.22%) |
Feb 05, 2004 | 44.48 | 44.48 | 43.29 | 43.60 | 25,817 | -0.48(-1.08%) |
Feb 04, 2004 | 44.22 | 44.91 | 43.75 | 44.08 | 14,703 | -0.29(-0.66%) |
Feb 03, 2004 | 44.46 | 44.81 | 44.08 | 44.37 | 4,167 | -0.33(-0.73%) |
Feb 02, 2004 | 43.94 | 44.70 | 43.93 | 44.70 | 32,532 | +0.86(+1.95%) |
Jan 30, 2004 | 44.48 | 44.83 | 43.84 | 43.84 | 14,819 | -0.64(-1.44%) |
Jan 29, 2004 | 44.49 | 44.70 | 44.14 | 44.48 | 28,133 | -0.15(-0.33%) |
Jan 28, 2004 | 45.35 | 45.65 | 44.63 | 44.63 | 13,082 | -0.53(-1.17%) |
Jan 27, 2004 | 45.79 | 45.89 | 45.13 | 45.16 | 17,829 | -0.61(-1.34%) |
Jan 26, 2004 | 46.42 | 46.42 | 45.45 | 45.77 | 13,661 | +0.04(+0.09%) |
Jan 23, 2004 | 46.54 | 46.54 | 45.69 | 45.73 | 17,134 | -0.33(-0.71%) |
Jan 22, 2004 | 47.07 | 47.07 | 45.76 | 46.05 | 9,840 | +0.21(+0.45%) |
Jan 21, 2004 | 45.92 | 46.71 | 45.78 | 45.85 | 42,373 | -0.62(-1.34%) |
Jan 20, 2004 | 47.26 | 47.51 | 46.24 | 46.47 | 17,366 | -1.12(-2.36%) |
Jan 16, 2004 | 47.51 | 47.61 | 47.28 | 47.59 | 8,104 | +0.31(+0.66%) |
Jan 15, 2004 | 47.51 | 47.53 | 46.89 | 47.28 | 13,245 | -0.03(-0.07%) |
Jan 14, 2004 | 47.76 | 47.86 | 47.04 | 47.32 | 11,260 | +0.41(+0.88%) |
Jan 13, 2004 | 47.51 | 47.53 | 46.39 | 46.90 | 9,442 | -0.41(-0.86%) |
Jan 12, 2004 | 47.89 | 47.89 | 46.14 | 47.31 | 6,953 | +1.29(+2.80%) |
Jan 09, 2004 | 46.31 | 47.98 | 45.99 | 46.02 | 9,439 | -0.41(-0.87%) |
Jan 08, 2004 | 47.76 | 47.76 | 45.86 | 46.43 | 9,993 | -1.30(-2.73%) |
Jan 07, 2004 | 46.64 | 47.73 | 45.74 | 47.73 | 40,719 | +1.51(+3.27%) |
Jan 06, 2004 | 46.19 | 46.45 | 45.70 | 46.22 | 7,872 | +0.30(+0.66%) |
Jan 05, 2004 | 46.17 | 46.21 | 45.35 | 45.92 | 14,008 | +0.22(+0.47%) |
Jan 02, 2004 | 46.21 | 46.21 | 45.35 | 45.70 | 5,672 | +0.04(+0.09%) |
Dec 31, 2003 | 45.35 | 46.33 | 45.35 | 45.66 | 16,440 | -0.38(-0.83%) |
Dec 30, 2003 | 46.16 | 46.24 | 45.68 | 46.04 | 9,958 | +0.13(+0.28%) |
Dec 29, 2003 | 45.56 | 46.21 | 44.70 | 45.91 | 14,547 | +0.37(+0.82%) |
Dec 26, 2003 | 45.55 | 45.78 | 44.91 | 45.54 | 1,308 | +0.37(+0.82%) |
Dec 24, 2003 | 44.32 | 45.29 | 44.32 | 45.17 | 2,949 | +0.26(+0.58%) |
Dec 23, 2003 | 44.58 | 45.23 | 44.53 | 44.91 | 21,557 | -0.06(-0.13%) |
Dec 22, 2003 | 45.29 | 45.29 | 44.18 | 44.97 | 7,470 | +0.25(+0.56%) |
Dec 19, 2003 | 44.92 | 45.99 | 44.36 | 44.72 | 28,023 | -0.41(-0.92%) |
Dec 18, 2003 | 44.76 | 45.94 | 44.48 | 45.13 | 14,455 | -0.59(-1.28%) |
Dec 17, 2003 | 44.96 | 45.76 | 44.53 | 45.72 | 11,319 | +0.76(+1.69%) |
Dec 16, 2003 | 45.90 | 45.97 | 44.91 | 44.96 | 32,153 | -0.91(-1.98%) |
Dec 15, 2003 | 48.15 | 48.24 | 45.69 | 45.86 | 34,113 | -1.55(-3.28%) |
Dec 12, 2003 | 46.76 | 47.51 | 45.99 | 47.42 | 13,918 | +0.12(+0.26%) |
Dec 11, 2003 | 46.54 | 47.26 | 46.64 | 47.30 | 10,985 | +0.76(+1.63%) |
Dec 10, 2003 | 46.47 | 46.55 | 46.19 | 46.54 | 10,063 | +0.43(+0.94%) |
Dec 09, 2003 | 46.04 | 46.20 | 44.65 | 46.11 | 7,012 | +0.76(+1.68%) |
Dec 08, 2003 | 44.25 | 45.98 | 44.25 | 45.35 | 7,282 | +0.35(+0.77%) |
Dec 05, 2003 | 44.92 | 46.01 | 44.34 | 45.00 | 15,225 | +0.08(+0.17%) |
Dec 04, 2003 | 46.19 | 46.19 | 44.05 | 44.92 | 14,652 | -0.21(-0.46%) |
Dec 03, 2003 | 45.61 | 45.72 | 45.13 | 45.13 | 12,148 | -0.35(-0.78%) |
Dec 02, 2003 | 46.94 | 46.94 | 45.14 | 45.48 | 21,153 | -0.69(-1.50%) |
Dec 01, 2003 | 46.99 | 46.99 | 45.82 | 46.18 | 5,312 | -0.09(-0.19%) |
Nov 28, 2003 | 45.78 | 47.07 | 45.78 | 46.26 | 5,675 | -0.38(-0.81%) |
Nov 26, 2003 | 45.14 | 46.64 | 44.91 | 46.64 | 6,007 | +1.32(+2.92%) |
Nov 25, 2003 | 47.68 | 47.68 | 45.22 | 45.32 | 28,362 | -1.62(-3.46%) |
Nov 24, 2003 | 46.04 | 47.68 | 46.04 | 46.94 | 9,849 | -0.02(-0.04%) |
Nov 21, 2003 | 47.51 | 47.51 | 46.52 | 46.96 | 7,410 | -0.11(-0.24%) |
Nov 20, 2003 | 46.21 | 47.53 | 46.21 | 47.07 | 12,842 | -0.15(-0.31%) |
Nov 19, 2003 | 45.78 | 47.22 | 45.78 | 47.22 | 10,290 | +0.47(+1.00%) |
Nov 18, 2003 | 46.47 | 46.75 | 45.46 | 46.75 | 8,678 | +1.40(+3.09%) |
Nov 17, 2003 | 46.63 | 46.72 | 44.96 | 45.36 | 7,053 | -0.38(-0.83%) |
Nov 14, 2003 | 45.91 | 46.86 | 45.74 | 45.74 | 16,342 | -0.17(-0.38%) |
Nov 13, 2003 | 46.64 | 46.71 | 45.79 | 45.91 | 8,257 | -0.33(-0.71%) |
Nov 12, 2003 | 45.69 | 46.61 | 45.35 | 46.24 | 22,143 | +0.69(+1.52%) |
Nov 11, 2003 | 44.05 | 45.56 | 43.88 | 45.55 | 16,069 | +0.87(+1.95%) |
Nov 10, 2003 | 44.78 | 44.78 | 43.83 | 44.67 | 12,298 | +0.83(+1.89%) |
Nov 07, 2003 | 43.62 | 45.04 | 43.40 | 43.84 | 16,757 | +0.22(+0.51%) |
Nov 06, 2003 | 44.91 | 44.96 | 43.28 | 43.62 | 27,434 | -1.22(-2.72%) |
Nov 05, 2003 | 44.91 | 44.91 | 44.05 | 44.84 | 26,094 | +0.35(+0.78%) |
Nov 04, 2003 | 43.84 | 44.91 | 43.84 | 44.49 | 15,899 | +0.52(+1.18%) |
Nov 03, 2003 | 43.90 | 44.29 | 43.23 | 43.97 | 15,520 | +0.35(+0.81%) |
Oct 31, 2003 | 43.10 | 43.77 | 43.10 | 43.62 | 24,789 | +0.51(+1.18%) |
Oct 30, 2003 | 43.27 | 43.26 | 43.11 | 43.11 | 7,988 | -0.16(-0.38%) |
Oct 29, 2003 | 43.07 | 43.40 | 43.07 | 43.27 | 23,849 | +0.06(+0.14%) |
Oct 28, 2003 | 42.97 | 43.36 | 42.97 | 43.21 | 17,553 | -0.10(-0.24%) |
Oct 27, 2003 | 43.39 | 43.45 | 42.99 | 43.32 | 21,997 | +0.28(+0.64%) |
Oct 24, 2003 | 43.26 | 43.26 | 42.99 | 43.04 | 10,072 | +0.03(+0.08%) |
Oct 23, 2003 | 42.99 | 43.57 | 42.99 | 43.01 | 13,082 | -0.12(-0.28%) |
Oct 22, 2003 | 43.88 | 44.14 | 43.05 | 43.13 | 18,524 | -0.14(-0.32%) |
Oct 21, 2003 | 43.83 | 43.83 | 43.10 | 43.26 | 29,900 | -0.35(-0.81%) |
Oct 20, 2003 | 43.62 | 43.62 | 43.03 | 43.62 | 34,443 | +0.18(+0.42%) |
Oct 17, 2003 | 43.86 | 44.31 | 43.44 | 43.44 | 19,934 | -0.43(-0.98%) |
Oct 16, 2003 | 43.90 | 44.06 | 43.64 | 43.87 | 17,825 | -0.03(-0.06%) |
Oct 15, 2003 | 44.48 | 44.48 | 43.81 | 43.90 | 7,525 | -0.46(-1.03%) |
Oct 14, 2003 | 44.74 | 44.83 | 43.14 | 44.35 | 11,599 | -0.54(-1.21%) |
Oct 13, 2003 | 44.59 | 44.91 | 44.07 | 44.90 | 8,917 | +0.63(+1.42%) |
Oct 10, 2003 | 43.90 | 44.79 | 43.64 | 44.27 | 5,441 | +0.29(+0.67%) |
Oct 09, 2003 | 44.91 | 44.91 | 43.97 | 43.97 | 9,228 | +0.22(+0.49%) |
Oct 08, 2003 | 44.40 | 44.89 | 43.75 | 43.76 | 14,720 | -0.69(-1.55%) |
Oct 07, 2003 | 43.95 | 44.55 | 43.58 | 44.45 | 15,629 | +1.01(+2.33%) |
Oct 06, 2003 | 44.02 | 44.55 | 43.30 | 43.44 | 25,354 | -0.65(-1.47%) |
Oct 03, 2003 | 44.27 | 44.55 | 44.05 | 44.09 | 8,683 | -0.39(-0.87%) |
Oct 02, 2003 | 43.95 | 44.48 | 43.95 | 44.47 | 6,434 | +0.52(+1.18%) |
Oct 01, 2003 | 44.27 | 44.27 | 43.41 | 43.96 | 17,652 | +0.71(+1.64%) |
Sep 30, 2003 | 44.54 | 44.54 | 43.19 | 43.25 | 51,172 | -0.98(-2.21%) |
Sep 29, 2003 | 44.54 | 44.54 | 44.15 | 44.22 | 29,985 | +0.08(+0.18%) |
Sep 26, 2003 | 44.18 | 44.47 | 44.14 | 44.15 | 16,568 | -0.22(-0.51%) |
Sep 25, 2003 | 44.55 | 44.55 | 44.05 | 44.37 | 42,489 | +0.29(+0.66%) |
Sep 24, 2003 | 43.83 | 44.57 | 43.62 | 44.08 | 20,205 | +0.01(+0.02%) |
Sep 23, 2003 | 44.05 | 44.40 | 43.81 | 44.07 | 11,476 | +0.13(+0.29%) |
Sep 22, 2003 | 43.64 | 44.09 | 43.48 | 43.94 | 36,006 | +0.37(+0.85%) |
Sep 19, 2003 | 43.45 | 43.83 | 43.45 | 43.57 | 7,641 | -0.15(-0.34%) |
Sep 18, 2003 | 43.93 | 43.93 | 43.45 | 43.71 | 23,938 | +0.16(+0.38%) |
Sep 17, 2003 | 43.20 | 43.76 | 43.20 | 43.55 | 7,886 | -0.05(-0.12%) |
Sep 16, 2003 | 43.77 | 43.77 | 43.19 | 43.60 | 43,563 | +0.08(+0.18%) |
Sep 15, 2003 | 43.88 | 43.96 | 43.20 | 43.52 | 40,058 | +0.21(+0.48%) |
Sep 12, 2003 | 43.84 | 43.84 | 43.19 | 43.32 | 11,924 | +0.11(+0.26%) |
Sep 11, 2003 | 43.28 | 43.83 | 43.20 | 43.20 | 17,945 | -0.55(-1.26%) |
Sep 10, 2003 | 43.83 | 44.40 | 43.39 | 43.76 | 22,228 | -0.16(-0.35%) |
Sep 09, 2003 | 44.61 | 44.61 | 43.91 | 43.91 | 24,428 | -0.28(-0.64%) |
Sep 08, 2003 | 44.27 | 44.66 | 44.18 | 44.20 | 55,919 | -0.16(-0.37%) |
Sep 05, 2003 | 44.09 | 44.54 | 43.82 | 44.36 | 104,545 | +0.33(+0.75%) |
Sep 04, 2003 | 42.76 | 44.40 | 42.67 | 44.03 | 1,040,240 | +1.28(+2.99%) |
Sep 03, 2003 | 43.01 | 43.17 | 42.54 | 42.76 | 142,750 | -0.26(-0.60%) |
Sep 02, 2003 | 44.08 | 44.08 | 43.01 | 43.01 | 80,000 | -0.95(-2.16%) |
Aug 29, 2003 | 44.96 | 44.96 | 43.30 | 43.96 | 83,473 | -1.55(-3.40%) |
Aug 28, 2003 | 45.78 | 45.78 | 44.99 | 45.51 | 8,451 | +0.24(+0.53%) |
Aug 27, 2003 | 44.41 | 45.43 | 44.41 | 45.27 | 8,104 | -0.12(-0.27%) |
Aug 26, 2003 | 44.92 | 45.82 | 44.15 | 45.39 | 21,881 | +0.14(+0.31%) |
Aug 25, 2003 | 46.60 | 46.64 | 45.25 | 45.25 | 12,503 | -1.23(-2.64%) |
Aug 22, 2003 | 46.91 | 47.13 | 45.89 | 46.48 | 12,040 | -0.43(-0.92%) |
Aug 21, 2003 | 45.69 | 46.91 | 45.48 | 46.91 | 7,409 | +1.11(+2.43%) |
Aug 20, 2003 | 46.77 | 47.07 | 45.78 | 45.80 | 7,178 | -0.85(-1.81%) |
Aug 19, 2003 | 45.17 | 46.64 | 44.12 | 46.64 | 24,660 | +2.36(+5.32%) |
Aug 18, 2003 | 43.79 | 44.53 | 43.79 | 44.28 | 9,493 | +0.48(+1.10%) |
Aug 15, 2003 | 45.33 | 45.33 | 43.80 | 43.80 | 3,704 | -0.48(-1.09%) |
Aug 14, 2003 | 44.31 | 44.59 | 43.93 | 44.28 | 7,293 | +0.34(+0.77%) |
Aug 13, 2003 | 44.31 | 44.31 | 43.56 | 43.95 | 11,577 | +0.29(+0.65%) |
Aug 12, 2003 | 43.62 | 43.75 | 43.56 | 43.66 | 11,461 | -0.04(-0.10%) |
Aug 11, 2003 | 43.23 | 44.31 | 43.23 | 43.71 | 8,104 | +0.05(+0.12%) |
Aug 08, 2003 | 43.21 | 44.28 | 43.20 | 43.65 | 7,293 | +0.16(+0.38%) |
Aug 07, 2003 | 44.40 | 44.60 | 42.94 | 43.49 | 24,081 | -0.89(-2.00%) |
Aug 06, 2003 | 45.26 | 45.26 | 44.19 | 44.38 | 12,619 | -1.35(-2.95%) |
Aug 05, 2003 | 45.42 | 45.91 | 45.00 | 45.73 | 13,429 | +0.22(+0.49%) |
Aug 04, 2003 | 46.64 | 47.94 | 45.49 | 45.50 | 11,924 | -1.24(-2.64%) |
Aug 01, 2003 | 47.70 | 48.16 | 46.74 | 46.74 | 12,040 | -1.33(-2.77%) |
Jul 31, 2003 | 47.73 | 48.07 | 47.15 | 48.07 | 10,651 | +0.48(+1.00%) |
Jul 30, 2003 | 46.51 | 47.59 | 45.29 | 47.59 | 25,817 | +1.08(+2.32%) |
Jul 29, 2003 | 45.93 | 46.64 | 45.81 | 46.51 | 21,186 | +1.36(+3.00%) |
Jul 28, 2003 | 47.29 | 47.51 | 45.00 | 45.16 | 32,648 | -0.93(-2.03%) |
Jul 25, 2003 | 45.33 | 47.05 | 45.10 | 46.09 | 15,398 | +1.12(+2.48%) |
Jul 24, 2003 | 46.64 | 47.50 | 44.94 | 44.98 | 23,039 | -1.67(-3.57%) |
Jul 23, 2003 | 47.94 | 49.20 | 46.22 | 46.64 | 15,398 | -0.69(-1.46%) |
Jul 22, 2003 | 50.63 | 50.63 | 46.90 | 47.33 | 23,502 | -1.56(-3.20%) |
Jul 21, 2003 | 48.82 | 50.89 | 48.37 | 48.90 | 28,943 | +0.58(+1.20%) |
Jul 18, 2003 | 47.95 | 48.71 | 47.76 | 48.32 | 7,525 | +0.79(+1.67%) |
Jul 17, 2003 | 48.00 | 48.08 | 47.05 | 47.52 | 26,165 | +0.47(+0.99%) |
Jul 16, 2003 | 47.95 | 47.95 | 47.05 | 47.06 | 7,293 | -0.90(-1.87%) |
Jul 15, 2003 | 46.90 | 48.27 | 46.90 | 47.95 | 23,270 | +0.45(+0.95%) |
Jul 14, 2003 | 46.87 | 47.64 | 46.87 | 47.51 | 8,335 | +0.22(+0.48%) |
Jul 11, 2003 | 46.90 | 47.42 | 46.90 | 47.28 | 11,230 | +0.38(+0.81%) |
Jul 10, 2003 | 46.79 | 47.00 | 45.36 | 46.90 | 15,282 | +0.36(+0.78%) |
Jul 09, 2003 | 45.71 | 46.77 | 45.45 | 46.54 | 37,974 | +1.09(+2.39%) |
Jul 08, 2003 | 48.31 | 48.31 | 44.31 | 45.45 | 71,317 | -1.43(-3.04%) |
Jul 07, 2003 | 48.34 | 48.72 | 46.73 | 46.88 | 28,364 | -1.49(-3.09%) |
Jul 03, 2003 | 48.92 | 48.92 | 46.85 | 48.37 | 12,040 | +0.21(+0.43%) |
Jul 02, 2003 | 46.56 | 48.89 | 44.85 | 48.16 | 42,489 | +1.53(+3.28%) |
Jul 01, 2003 | 47.07 | 47.51 | 45.99 | 46.63 | 40,058 | -0.53(-1.12%) |
Jun 30, 2003 | 46.92 | 48.82 | 46.73 | 47.16 | 124,458 | -0.78(-1.62%) |
Jun 27, 2003 | 49.79 | 49.99 | 46.50 | 47.94 | 49,899 | -2.07(-4.15%) |
Jun 26, 2003 | 51.88 | 52.18 | 49.67 | 50.01 | 29,291 | -2.07(-3.98%) |
Jun 25, 2003 | 52.25 | 52.26 | 50.72 | 52.08 | 20,492 | +0.51(+0.99%) |
Jun 24, 2003 | 50.40 | 52.93 | 49.67 | 51.57 | 34,153 | +0.33(+0.64%) |
Jun 23, 2003 | 52.52 | 52.85 | 50.74 | 51.25 | 16,092 | -1.70(-3.21%) |
Jun 20, 2003 | 52.57 | 53.53 | 51.93 | 52.95 | 33,459 | +0.74(+1.42%) |
Jun 19, 2003 | 52.29 | 53.46 | 50.10 | 52.20 | 35,195 | -0.12(-0.23%) |
Jun 18, 2003 | 53.38 | 53.55 | 51.82 | 52.33 | 28,133 | -0.35(-0.66%) |
Jun 17, 2003 | 53.28 | 55.44 | 50.62 | 52.67 | 38,205 | -2.95(-5.31%) |
Jun 16, 2003 | 56.70 | 57.01 | 53.99 | 55.62 | 46,888 | -0.52(-0.92%) |
Jun 13, 2003 | 51.82 | 57.70 | 51.82 | 56.14 | 44,341 | +3.16(+5.97%) |
Jun 12, 2003 | 50.01 | 52.98 | 48.32 | 52.98 | 13,893 | +2.98(+5.96%) |
Jun 11, 2003 | 48.16 | 50.01 | 48.16 | 50.00 | 16,555 | +1.41(+2.90%) |
Jun 10, 2003 | 47.85 | 48.59 | 47.41 | 48.59 | 12,735 | +0.72(+1.50%) |
Jun 09, 2003 | 46.90 | 48.13 | 46.55 | 47.88 | 14,124 | +0.83(+1.76%) |
Jun 06, 2003 | 44.86 | 47.07 | 44.05 | 47.05 | 16,555 | +2.35(+5.26%) |
Jun 05, 2003 | 43.77 | 44.72 | 43.77 | 44.70 | 16,440 | +0.65(+1.47%) |
Jun 04, 2003 | 43.82 | 44.15 | 43.82 | 44.05 | 9,493 | +0.23(+0.53%) |
Jun 03, 2003 | 0.0086 | 43.98 | 43.64 | 43.82 | 5,441 | -0.04(-0.08%) |
Jun 02, 2003 | 43.19 | 43.96 | 43.19 | 43.85 | 8,451 | +0.51(+1.18%) |
May 30, 2003 | 43.20 | 43.52 | 43.19 | 43.34 | 6,483 | +0.16(+0.36%) |
May 29, 2003 | 43.81 | 43.81 | 43.01 | 43.19 | 9,262 | -0.09(-0.22%) |
May 28, 2003 | 43.93 | 43.93 | 43.28 | 43.28 | 5,904 | -0.22(-0.52%) |
May 27, 2003 | 43.23 | 43.96 | 43.23 | 43.51 | 7,872 | +0.12(+0.28%) |
May 23, 2003 | 43.58 | 43.77 | 43.19 | 43.39 | 5,557 | -0.41(-0.93%) |
May 22, 2003 | 43.96 | 43.96 | 43.10 | 43.79 | 3,241 | +0.75(+1.75%) |
May 21, 2003 | 43.12 | 43.47 | 43.04 | 43.04 | 2,431 | -0.57(-1.31%) |
May 20, 2003 | 43.52 | 43.61 | 43.19 | 43.61 | 4,515 | +0.34(+0.78%) |
May 19, 2003 | 43.92 | 44.11 | 43.27 | 43.27 | 6,136 | -0.65(-1.47%) |
May 16, 2003 | 43.27 | 44.21 | 43.27 | 43.92 | 21,881 | +0.40(+0.91%) |
May 15, 2003 | 43.20 | 43.58 | 42.98 | 43.52 | 8,451 | +0.34(+0.78%) |
May 14, 2003 | 44.91 | 44.91 | 42.76 | 43.19 | 18,755 | -1.03(-2.32%) |
May 13, 2003 | 44.35 | 44.52 | 44.14 | 44.22 | 3,589 | -0.14(-0.31%) |
May 12, 2003 | 44.48 | 44.91 | 43.72 | 44.35 | 18,292 | -0.11(-0.25%) |
May 09, 2003 | 43.58 | 44.47 | 43.41 | 44.47 | 7,525 | +1.19(+2.75%) |
May 08, 2003 | 43.19 | 43.57 | 42.99 | 43.27 | 4,399 | +0.09(+0.20%) |
May 07, 2003 | 42.84 | 43.53 | 42.84 | 43.19 | 8,451 | -0.20(-0.46%) |
May 06, 2003 | 42.82 | 43.40 | 42.06 | 43.39 | 11,924 | +0.81(+1.91%) |
May 05, 2003 | 43.58 | 43.58 | 41.93 | 42.57 | 25,933 | -0.53(-1.22%) |
May 02, 2003 | 43.68 | 44.04 | 43.01 | 43.10 | 26,628 | -0.57(-1.31%) |