Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 52.63 | 52.81 | 52.38 | 52.81 | 11,767 | -0.01(-0.02%) |
May 27, 2004 | 52.40 | 52.86 | 52.40 | 52.82 | 29,260 | +0.91(+1.74%) |
May 26, 2004 | 52.22 | 52.22 | 51.79 | 51.92 | 5,724 | -0.54(-1.03%) |
May 25, 2004 | 51.36 | 52.45 | 51.31 | 52.45 | 9,117 | +0.58(+1.11%) |
May 24, 2004 | 52.11 | 52.30 | 51.69 | 51.88 | 23,429 | +0.18(+0.35%) |
May 21, 2004 | 51.50 | 51.71 | 51.41 | 51.70 | 6,042 | +0.25(+0.48%) |
May 20, 2004 | 51.79 | 51.88 | 51.42 | 51.45 | 64,033 | -0.19(-0.37%) |
May 19, 2004 | 51.86 | 52.35 | 51.64 | 51.64 | 33,819 | +0.56(+1.09%) |
May 18, 2004 | 50.61 | 51.11 | 50.61 | 51.09 | 4,664 | +0.93(+1.86%) |
May 17, 2004 | 50.28 | 50.46 | 49.99 | 50.15 | 31,804 | -0.73(-1.43%) |
May 14, 2004 | 51.45 | 51.45 | 50.67 | 50.88 | 48,343 | -0.47(-0.92%) |
May 13, 2004 | 51.12 | 51.45 | 50.70 | 51.35 | 5,618 | +0.18(+0.35%) |
May 12, 2004 | 51.20 | 51.27 | 50.24 | 51.17 | 33,819 | -0.17(-0.33%) |
May 11, 2004 | 51.22 | 51.56 | 51.07 | 51.34 | 4,876 | +0.56(+1.10%) |
May 10, 2004 | 51.06 | 51.17 | 50.56 | 50.78 | 74,423 | -0.92(-1.79%) |
May 07, 2004 | 51.80 | 52.21 | 51.71 | 51.71 | 21,839 | -0.59(-1.14%) |
May 06, 2004 | 52.54 | 52.56 | 51.97 | 52.30 | 5,936 | -0.87(-1.63%) |
May 05, 2004 | 52.82 | 53.27 | 52.65 | 53.17 | 30,744 | +0.80(+1.53%) |
May 04, 2004 | 51.88 | 52.54 | 51.83 | 52.37 | 14,842 | +0.77(+1.50%) |
May 03, 2004 | 51.31 | 51.91 | 51.31 | 51.60 | 15,690 | +0.38(+0.74%) |
Apr 30, 2004 | 52.21 | 52.21 | 51.06 | 51.22 | 12,827 | -0.66(-1.27%) |
Apr 29, 2004 | 52.73 | 52.86 | 51.55 | 51.88 | 14,842 | -0.83(-1.57%) |
Apr 28, 2004 | 53.25 | 53.25 | 52.63 | 52.71 | 10,283 | -1.01(-1.88%) |
Apr 27, 2004 | 53.95 | 54.19 | 53.65 | 53.72 | 4,558 | -0.22(-0.40%) |
Apr 26, 2004 | 54.24 | 54.37 | 53.67 | 53.94 | 62,655 | -0.27(-0.50%) |
Apr 23, 2004 | 54.54 | 54.65 | 54.00 | 54.21 | 8,693 | -0.53(-0.96%) |
Apr 22, 2004 | 53.67 | 54.86 | 53.53 | 54.74 | 17,492 | +1.23(+2.29%) |
Apr 21, 2004 | 53.15 | 53.60 | 53.15 | 53.51 | 10,177 | +1.65(+3.18%) |
Apr 20, 2004 | 53.01 | 53.01 | 51.86 | 51.86 | 9,011 | -0.61(-1.17%) |
Apr 19, 2004 | 51.92 | 52.61 | 51.84 | 52.47 | 16,220 | +0.92(+1.79%) |
Apr 16, 2004 | 51.69 | 51.84 | 51.53 | 51.55 | 118,526 | -0.76(-1.46%) |
Apr 15, 2004 | 52.82 | 52.92 | 52.02 | 52.31 | 10,707 | -0.15(-0.29%) |
Apr 14, 2004 | 52.63 | 52.89 | 52.44 | 52.46 | 8,481 | -0.41(-0.77%) |
Apr 13, 2004 | 53.91 | 53.91 | 52.75 | 52.87 | 45,268 | -1.07(-1.98%) |
Apr 12, 2004 | 53.81 | 53.95 | 53.77 | 53.94 | 25,549 | +0.35(+0.65%) |
Apr 08, 2004 | 54.38 | 54.43 | 53.56 | 53.59 | 13,252 | -0.48(-0.89%) |
Apr 07, 2004 | 54.05 | 54.21 | 53.76 | 54.07 | 4,346 | -0.08(-0.14%) |
Apr 06, 2004 | 54.14 | 54.25 | 53.91 | 54.14 | 17,386 | -1.29(-2.33%) |
Apr 05, 2004 | 55.02 | 55.43 | 54.77 | 55.43 | 23,641 | +0.44(+0.81%) |
Apr 02, 2004 | 54.66 | 54.99 | 54.22 | 54.99 | 52,053 | +0.99(+1.83%) |
Apr 01, 2004 | 53.58 | 54.10 | 53.58 | 54.00 | 23,747 | +0.74(+1.38%) |
Mar 31, 2004 | 53.15 | 53.39 | 53.11 | 53.27 | 13,358 | +0.26(+0.50%) |
Mar 30, 2004 | 52.77 | 53.08 | 52.77 | 53.00 | 33,077 | -0.04(-0.07%) |
Mar 29, 2004 | 52.30 | 53.12 | 52.30 | 53.04 | 20,249 | +1.19(+2.29%) |
Mar 26, 2004 | 51.88 | 52.06 | 51.68 | 51.85 | 3,816 | -0.38(-0.72%) |
Mar 25, 2004 | 51.83 | 52.35 | 51.56 | 52.23 | 10,707 | +0.99(+1.93%) |
Mar 24, 2004 | 51.36 | 51.78 | 50.99 | 51.24 | 8,799 | -0.32(-0.62%) |
Mar 23, 2004 | 51.97 | 52.07 | 51.10 | 51.56 | 18,552 | +0.09(+0.18%) |
Mar 22, 2004 | 52.33 | 52.40 | 51.13 | 51.46 | 33,183 | -1.49(-2.81%) |
Mar 19, 2004 | 53.11 | 53.45 | 52.95 | 52.95 | 10,919 | -0.48(-0.90%) |
Mar 18, 2004 | 53.46 | 53.46 | 52.98 | 53.44 | 5,512 | -0.44(-0.82%) |
Mar 17, 2004 | 53.58 | 53.88 | 53.48 | 53.88 | 5,830 | +0.89(+1.67%) |
Mar 16, 2004 | 53.13 | 53.21 | 52.43 | 52.99 | 18,022 | +0.63(+1.21%) |
Mar 15, 2004 | 53.15 | 53.25 | 52.32 | 52.36 | 16,008 | -1.14(-2.13%) |
Mar 12, 2004 | 53.06 | 53.50 | 53.06 | 53.50 | 57,354 | +0.82(+1.56%) |
Mar 11, 2004 | 53.01 | 53.43 | 52.63 | 52.68 | 78,027 | -1.17(-2.17%) |
Mar 10, 2004 | 54.71 | 54.73 | 53.79 | 53.85 | 89,583 | -1.26(-2.29%) |
Mar 09, 2004 | 55.13 | 55.42 | 54.80 | 55.11 | 280,942 | -0.24(-0.43%) |
Mar 08, 2004 | 56.27 | 56.27 | 55.35 | 55.35 | 31,804 | -0.73(-1.30%) |
Mar 05, 2004 | 55.75 | 56.42 | 55.75 | 56.08 | 43,042 | +0.17(+0.30%) |
Mar 04, 2004 | 55.32 | 55.92 | 55.32 | 55.91 | 21,733 | +0.46(+0.83%) |
Mar 03, 2004 | 55.42 | 55.44 | 55.06 | 55.44 | 21,097 | -0.25(-0.46%) |
Mar 02, 2004 | 55.93 | 56.00 | 55.32 | 55.70 | 22,157 | -0.52(-0.92%) |
Mar 01, 2004 | 55.77 | 56.27 | 55.59 | 56.22 | 56,612 | +1.02(+1.85%) |
Feb 27, 2004 | 55.44 | 55.60 | 54.88 | 55.20 | 17,174 | -0.02(-0.03%) |
Feb 26, 2004 | 54.61 | 55.22 | 54.34 | 55.22 | 50,569 | +0.34(+0.62%) |
Feb 25, 2004 | 54.82 | 54.90 | 54.66 | 54.88 | 10,071 | +0.41(+0.76%) |
Feb 24, 2004 | 54.10 | 54.70 | 53.93 | 54.46 | 20,885 | -0.17(-0.31%) |
Feb 23, 2004 | 55.65 | 55.65 | 54.56 | 54.63 | 20,991 | -0.09(-0.17%) |
Feb 20, 2004 | 54.87 | 54.93 | 54.29 | 54.73 | 36,681 | -0.14(-0.26%) |
Feb 19, 2004 | 55.55 | 55.55 | 54.87 | 54.87 | 42,724 | -0.26(-0.48%) |
Feb 18, 2004 | 55.68 | 55.68 | 54.95 | 55.13 | 20,567 | -0.46(-0.83%) |
Feb 17, 2004 | 55.42 | 55.71 | 55.18 | 55.60 | 43,572 | +2.12(+3.97%) |
Feb 13, 2004 | 54.28 | 54.33 | 53.39 | 53.47 | 22,687 | -0.35(-0.65%) |
Feb 12, 2004 | 54.14 | 54.44 | 53.78 | 53.82 | 39,225 | -0.45(-0.83%) |
Feb 11, 2004 | 53.34 | 54.27 | 53.22 | 54.27 | 46,117 | +1.16(+2.18%) |
Feb 10, 2004 | 52.73 | 53.26 | 52.73 | 53.11 | 31,380 | +0.57(+1.08%) |
Feb 09, 2004 | 52.68 | 52.94 | 52.49 | 52.55 | 19,188 | +0.17(+0.32%) |
Feb 06, 2004 | 51.60 | 52.38 | 51.55 | 52.38 | 8,799 | +1.36(+2.66%) |
Feb 05, 2004 | 51.12 | 51.12 | 50.94 | 51.02 | 3,604 | +0.47(+0.93%) |
Feb 04, 2004 | 50.88 | 50.96 | 50.48 | 50.55 | 109,938 | -0.75(-1.45%) |
Feb 03, 2004 | 51.24 | 51.41 | 51.22 | 51.29 | 21,521 | -0.02(-0.04%) |
Feb 02, 2004 | 51.60 | 51.71 | 51.03 | 51.31 | 42,406 | -0.32(-0.62%) |
Jan 30, 2004 | 51.12 | 51.63 | 51.11 | 51.63 | 25,867 | +0.70(+1.37%) |
Jan 29, 2004 | 51.12 | 51.17 | 50.55 | 50.94 | 43,466 | -0.12(-0.24%) |
Jan 28, 2004 | 52.30 | 52.44 | 51.06 | 51.06 | 195,705 | -1.33(-2.54%) |
Jan 27, 2004 | 52.58 | 52.87 | 52.20 | 52.39 | 16,326 | -0.06(-0.11%) |
Jan 26, 2004 | 51.75 | 52.44 | 51.62 | 52.44 | 23,111 | +0.72(+1.39%) |
Jan 23, 2004 | 51.80 | 52.11 | 51.53 | 51.73 | 16,008 | +0.07(+0.13%) |
Jan 22, 2004 | 52.23 | 52.25 | 51.66 | 51.66 | 20,249 | -0.47(-0.90%) |
Jan 21, 2004 | 52.21 | 52.21 | 51.35 | 52.13 | 25,761 | +0.01(+0.02%) |
Jan 20, 2004 | 52.01 | 52.35 | 51.86 | 52.12 | 57,672 | +0.86(+1.67%) |
Jan 16, 2004 | 51.05 | 51.32 | 50.78 | 51.27 | 29,684 | +0.20(+0.39%) |
Jan 15, 2004 | 51.29 | 51.31 | 50.53 | 51.07 | 20,673 | -0.53(-1.02%) |
Jan 14, 2004 | 50.95 | 51.60 | 50.91 | 51.60 | 26,079 | +1.04(+2.05%) |
Jan 13, 2004 | 50.89 | 51.04 | 50.10 | 50.56 | 42,088 | +0.07(+0.13%) |
Jan 12, 2004 | 50.28 | 50.64 | 49.97 | 50.49 | 27,140 | +0.36(+0.71%) |
Jan 09, 2004 | 49.76 | 50.45 | 49.62 | 50.13 | 34,031 | +0.00(+0.00%) |
Jan 08, 2004 | 49.71 | 50.22 | 49.42 | 50.13 | 91,173 | +2.22(+4.63%) |
Jan 07, 2004 | 47.82 | 48.21 | 47.82 | 47.92 | 22,581 | +0.02(+0.04%) |
Jan 06, 2004 | 47.30 | 47.91 | 47.27 | 47.90 | 19,825 | +0.61(+1.30%) |
Jan 05, 2004 | 46.79 | 47.32 | 46.69 | 47.29 | 15,266 | +1.25(+2.73%) |
Jan 02, 2004 | 46.12 | 46.29 | 46.03 | 46.03 | 8,057 | +0.50(+1.10%) |
Dec 31, 2003 | 45.65 | 45.70 | 45.38 | 45.53 | 8,799 | +0.14(+0.31%) |
Dec 30, 2003 | 45.29 | 45.44 | 45.29 | 45.39 | 54,386 | +0.21(+0.46%) |
Dec 29, 2003 | 44.58 | 45.18 | 44.58 | 45.18 | 33,713 | +0.62(+1.40%) |
Dec 26, 2003 | 44.48 | 44.56 | 44.46 | 44.56 | 530 | -0.07(-0.15%) |
Dec 24, 2003 | 44.66 | 44.79 | 44.50 | 44.63 | 4,876 | -0.09(-0.21%) |
Dec 23, 2003 | 44.28 | 44.86 | 44.28 | 44.72 | 10,813 | +1.34(+3.09%) |
Dec 22, 2003 | 43.18 | 43.43 | 43.18 | 43.38 | 15,054 | +0.06(+0.13%) |
Dec 19, 2003 | 43.39 | 43.39 | 43.07 | 43.32 | 7,633 | -0.08(-0.20%) |
Dec 18, 2003 | 42.68 | 43.60 | 42.68 | 43.41 | 20,567 | +0.82(+1.93%) |
Dec 17, 2003 | 42.47 | 42.56 | 42.36 | 42.59 | 3,180 | +0.01(+0.02%) |
Dec 16, 2003 | 42.41 | 42.59 | 42.31 | 42.58 | 20,991 | +0.12(+0.29%) |
Dec 15, 2003 | 43.06 | 43.06 | 42.54 | 42.46 | 15,372 | -0.19(-0.44%) |
Dec 12, 2003 | 42.87 | 42.87 | 42.47 | 42.64 | 15,478 | +0.11(+0.27%) |
Dec 11, 2003 | 41.88 | 42.78 | 41.88 | 42.53 | 11,449 | +0.56(+1.33%) |
Dec 10, 2003 | 42.03 | 42.03 | 41.77 | 41.97 | 4,346 | +0.03(+0.07%) |
Dec 09, 2003 | 42.45 | 42.45 | 41.87 | 41.95 | 54,916 | -0.62(-1.46%) |
Dec 08, 2003 | 42.54 | 42.57 | 42.21 | 42.57 | 14,736 | -0.07(-0.15%) |
Dec 05, 2003 | 42.45 | 42.69 | 42.45 | 42.63 | 5,830 | -0.08(-0.18%) |
Dec 04, 2003 | 42.78 | 42.86 | 42.45 | 42.71 | 9,647 | +0.51(+1.21%) |
Dec 03, 2003 | 42.63 | 42.63 | 42.18 | 42.20 | 22,899 | -0.18(-0.42%) |
Dec 02, 2003 | 42.73 | 42.73 | 42.32 | 42.38 | 5,936 | -0.26(-0.62%) |
Dec 01, 2003 | 42.51 | 42.71 | 42.50 | 42.64 | 16,114 | +0.48(+1.14%) |
Nov 28, 2003 | 42.12 | 42.30 | 41.95 | 42.16 | 9,753 | +0.09(+0.22%) |
Nov 26, 2003 | 42.30 | 42.40 | 41.80 | 42.07 | 28,730 | +0.19(+0.45%) |
Nov 25, 2003 | 41.60 | 42.12 | 41.60 | 41.88 | 185,740 | +0.40(+0.96%) |
Nov 24, 2003 | 41.42 | 41.48 | 41.37 | 41.48 | 43,148 | +0.73(+1.78%) |
Nov 21, 2003 | 40.68 | 40.77 | 40.73 | 40.76 | 2,332 | +0.08(+0.19%) |
Nov 20, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 4,452 | +0.22(+0.54%) |
Nov 18, 2003 | 41.06 | 41.10 | 40.56 | 40.47 | 27,140 | -0.20(-0.49%) |
Nov 17, 2003 | 40.72 | 40.72 | 40.39 | 40.66 | 15,902 | -0.51(-1.24%) |
Nov 14, 2003 | 41.44 | 41.57 | 41.17 | 41.17 | 5,512 | -0.25(-0.61%) |
Nov 13, 2003 | 41.60 | 41.60 | 41.27 | 41.43 | 10,707 | -0.17(-0.41%) |
Nov 12, 2003 | 41.04 | 41.53 | 41.04 | 41.60 | 20,249 | +1.01(+2.49%) |
Nov 11, 2003 | 40.70 | 40.70 | 40.42 | 40.59 | 14,418 | -0.30(-0.74%) |
Nov 10, 2003 | 41.29 | 41.29 | 40.70 | 40.89 | 19,612 | -0.75(-1.81%) |
Nov 07, 2003 | 41.48 | 42.00 | 41.64 | 41.64 | 21,309 | +0.16(+0.39%) |
Nov 06, 2003 | 41.46 | 41.57 | 41.36 | 41.48 | 2,862 | +0.17(+0.41%) |
Nov 05, 2003 | 41.67 | 41.31 | 41.31 | 41.31 | 9,223 | -0.36(-0.86%) |
Nov 04, 2003 | 41.67 | 41.67 | 41.67 | 41.67 | 18,340 | -0.32(-0.76%) |
Nov 03, 2003 | 41.99 | 41.99 | 41.99 | 41.99 | 12,191 | +0.26(+0.63%) |
Oct 31, 2003 | 41.93 | 41.93 | 41.93 | 41.73 | 4,346 | -0.34(-0.81%) |
Oct 30, 2003 | 42.07 | 42.07 | 42.07 | 42.07 | 10,495 | +0.04(+0.09%) |
Oct 29, 2003 | 41.62 | 42.13 | 41.62 | 42.03 | 14,736 | +0.64(+1.55%) |
Oct 28, 2003 | 40.31 | 41.39 | 40.79 | 41.39 | 17,174 | +1.08(+2.69%) |
Oct 27, 2003 | 40.61 | 40.61 | 40.31 | 40.31 | 7,209 | -0.15(-0.37%) |
Oct 24, 2003 | 40.32 | 40.46 | 39.89 | 40.46 | 5,512 | +0.00(+0.00%) |
Oct 23, 2003 | 40.12 | 40.51 | 40.12 | 40.46 | 17,492 | -0.68(-1.65%) |
Oct 22, 2003 | 41.22 | 41.22 | 40.98 | 41.14 | 7,209 | -0.24(-0.57%) |
Oct 21, 2003 | 41.31 | 41.55 | 41.31 | 41.37 | 26,398 | +0.39(+0.94%) |
Oct 20, 2003 | 40.70 | 41.10 | 40.61 | 40.98 | 8,905 | +0.24(+0.58%) |
Oct 17, 2003 | 40.97 | 41.06 | 40.75 | 40.75 | 13,570 | -0.53(-1.28%) |
Oct 16, 2003 | 41.03 | 41.21 | 40.92 | 41.28 | 15,160 | -0.02(-0.05%) |
Oct 15, 2003 | 41.33 | 41.47 | 40.97 | 41.30 | 19,719 | +0.18(+0.44%) |
Oct 14, 2003 | 40.95 | 41.12 | 40.93 | 41.12 | 53,750 | -0.16(-0.39%) |
Oct 13, 2003 | 41.69 | 41.69 | 41.28 | 41.28 | 22,899 | +0.23(+0.55%) |
Oct 10, 2003 | 40.94 | 41.16 | 40.89 | 41.05 | 4,982 | +0.24(+0.58%) |
Oct 09, 2003 | 41.14 | 41.32 | 40.57 | 40.81 | 28,942 | +0.08(+0.21%) |
Oct 08, 2003 | 41.29 | 41.29 | 40.56 | 40.73 | 12,403 | -0.56(-1.35%) |
Oct 07, 2003 | 40.80 | 41.29 | 40.80 | 41.29 | 10,919 | +0.26(+0.64%) |
Oct 06, 2003 | 40.56 | 41.12 | 40.56 | 41.02 | 12,509 | +0.91(+2.28%) |
Oct 03, 2003 | 40.02 | 40.39 | 40.02 | 40.11 | 11,343 | +0.67(+1.70%) |
Oct 02, 2003 | 39.44 | 39.44 | 39.44 | 39.44 | 3,922 | +0.44(+1.14%) |
Oct 01, 2003 | 38.74 | 38.99 | 38.45 | 38.99 | 11,661 | +0.49(+1.27%) |
Sep 30, 2003 | 38.73 | 38.78 | 38.31 | 38.50 | 19,294 | -0.58(-1.47%) |
Sep 29, 2003 | 38.92 | 39.08 | 38.61 | 39.08 | 9,329 | +0.39(+1.00%) |
Sep 26, 2003 | 38.86 | 38.86 | 38.37 | 38.69 | 11,873 | -0.28(-0.73%) |
Sep 25, 2003 | 38.98 | 38.98 | 38.98 | 38.98 | 6,042 | -0.16(-0.41%) |
Sep 24, 2003 | 39.62 | 39.62 | 39.14 | 39.14 | 18,128 | -0.73(-1.82%) |
Sep 23, 2003 | 39.79 | 39.91 | 39.79 | 39.86 | 13,146 | +0.03(+0.07%) |
Sep 22, 2003 | 39.90 | 39.90 | 39.76 | 39.83 | 12,191 | -0.07(-0.17%) |
Sep 19, 2003 | 39.99 | 39.99 | 39.67 | 39.90 | 5,088 | -0.09(-0.24%) |
Sep 18, 2003 | 39.92 | 40.09 | 39.92 | 39.99 | 3,286 | +0.51(+1.29%) |
Sep 17, 2003 | 39.52 | 39.65 | 39.46 | 39.48 | 8,905 | -0.01(-0.02%) |
Sep 16, 2003 | 38.77 | 39.49 | 39.15 | 39.49 | 8,799 | +0.73(+1.87%) |
Sep 15, 2003 | 38.86 | 39.01 | 38.77 | 38.77 | 2,756 | +0.01(+0.02%) |
Sep 12, 2003 | 38.81 | 38.91 | 38.49 | 38.76 | 7,633 | +0.23(+0.59%) |
Sep 11, 2003 | 38.63 | 38.69 | 38.27 | 38.53 | 7,209 | +0.14(+0.37%) |
Sep 10, 2003 | 38.75 | 38.75 | 38.24 | 38.39 | 23,959 | -0.77(-1.97%) |
Sep 09, 2003 | 39.50 | 39.50 | 39.15 | 39.16 | 34,667 | -0.27(-0.69%) |
Sep 08, 2003 | 39.00 | 39.64 | 39.00 | 39.44 | 13,039 | +0.61(+1.58%) |
Sep 05, 2003 | 38.98 | 39.31 | 38.79 | 38.82 | 30,426 | +0.01(+0.02%) |
Sep 04, 2003 | 38.58 | 38.94 | 38.53 | 38.81 | 20,779 | +0.38(+0.98%) |
Sep 03, 2003 | 38.58 | 38.67 | 38.39 | 38.44 | 38,271 | +0.09(+0.25%) |
Sep 02, 2003 | 38.32 | 38.42 | 37.95 | 38.34 | 3,816 | +0.02(+0.05%) |
Aug 29, 2003 | 38.15 | 38.35 | 38.10 | 38.32 | 7,527 | +0.25(+0.67%) |
Aug 28, 2003 | 38.01 | 38.18 | 37.63 | 38.07 | 34,561 | +0.12(+0.32%) |
Aug 27, 2003 | 37.59 | 37.95 | 37.54 | 37.95 | 196,023 | +0.57(+1.51%) |
Aug 26, 2003 | 36.68 | 37.40 | 36.57 | 37.38 | 20,037 | +0.52(+1.41%) |
Aug 25, 2003 | 36.89 | 36.91 | 36.69 | 36.86 | 10,495 | -0.23(-0.61%) |
Aug 22, 2003 | 37.80 | 37.80 | 37.02 | 37.09 | 77,285 | -0.52(-1.38%) |
Aug 21, 2003 | 37.73 | 37.90 | 37.51 | 37.61 | 6,466 | -0.03(-0.08%) |
Aug 20, 2003 | 37.64 | 37.74 | 37.43 | 37.64 | 37,953 | -0.17(-0.45%) |
Aug 19, 2003 | 37.73 | 37.94 | 37.36 | 37.81 | 14,736 | +0.32(+0.86%) |
Aug 18, 2003 | 37.12 | 37.48 | 37.07 | 37.48 | 7,209 | +0.72(+1.95%) |
Aug 15, 2003 | 36.77 | 36.77 | 36.77 | 36.77 | 1,060 | +0.08(+0.21%) |
Aug 14, 2003 | 36.37 | 36.74 | 36.37 | 36.69 | 4,134 | +0.32(+0.88%) |
Aug 13, 2003 | 36.48 | 36.52 | 36.33 | 36.37 | 18,446 | -0.17(-0.46%) |
Aug 12, 2003 | 36.03 | 36.54 | 35.97 | 36.54 | 21,521 | +0.51(+1.41%) |
Aug 11, 2003 | 35.84 | 36.28 | 35.84 | 36.03 | 8,905 | +0.19(+0.53%) |
Aug 08, 2003 | 36.22 | 36.22 | 35.78 | 35.84 | 6,466 | -0.14(-0.39%) |
Aug 07, 2003 | 35.85 | 36.06 | 35.80 | 35.99 | 33,501 | -0.11(-0.31%) |
Aug 06, 2003 | 36.08 | 36.43 | 35.89 | 36.10 | 13,888 | -0.02(-0.05%) |
Aug 05, 2003 | 36.89 | 36.89 | 36.12 | 36.12 | 6,466 | -0.78(-2.12%) |
Aug 04, 2003 | 36.50 | 37.16 | 36.36 | 36.90 | 15,054 | +0.39(+1.06%) |
Aug 01, 2003 | 36.79 | 36.79 | 36.51 | 36.51 | 1,802 | -0.45(-1.22%) |
Jul 31, 2003 | 37.11 | 37.21 | 36.96 | 36.97 | 19,082 | +0.18(+0.49%) |
Jul 30, 2003 | 37.26 | 37.26 | 36.79 | 36.79 | 25,549 | -0.43(-1.17%) |
Jul 29, 2003 | 37.84 | 37.84 | 37.07 | 37.22 | 9,647 | -0.32(-0.85%) |
Jul 28, 2003 | 37.26 | 37.69 | 37.26 | 37.54 | 25,655 | +0.61(+1.66%) |
Jul 25, 2003 | 36.69 | 36.95 | 36.46 | 36.93 | 15,690 | +0.57(+1.56%) |
Jul 24, 2003 | 36.65 | 37.07 | 36.32 | 36.36 | 55,976 | +0.38(+1.05%) |
Jul 23, 2003 | 36.17 | 36.17 | 35.55 | 35.99 | 2,120 | +0.00(+0.00%) |
Jul 22, 2003 | 35.96 | 36.19 | 35.78 | 35.99 | 7,209 | +0.42(+1.19%) |
Jul 21, 2003 | 35.99 | 36.03 | 35.39 | 35.56 | 26,822 | -0.64(-1.77%) |
Jul 18, 2003 | 35.99 | 36.32 | 35.89 | 36.20 | 13,464 | +0.41(+1.13%) |
Jul 17, 2003 | 36.57 | 36.57 | 35.61 | 35.80 | 63,291 | -1.71(-4.55%) |
Jul 16, 2003 | 37.68 | 37.68 | 37.29 | 37.50 | 4,028 | -0.35(-0.92%) |
Jul 15, 2003 | 38.09 | 38.16 | 37.75 | 37.85 | 12,403 | -0.16(-0.42%) |
Jul 14, 2003 | 38.30 | 38.54 | 37.92 | 38.01 | 12,509 | +0.14(+0.37%) |
Jul 11, 2003 | 37.53 | 38.07 | 37.53 | 37.87 | 28,518 | +0.15(+0.40%) |
Jul 10, 2003 | 38.15 | 38.15 | 37.61 | 37.72 | 15,160 | -0.86(-2.22%) |
Jul 09, 2003 | 38.63 | 38.78 | 38.33 | 38.58 | 9,329 | +0.13(+0.34%) |
Jul 08, 2003 | 38.53 | 38.53 | 38.15 | 38.45 | 16,008 | -0.29(-0.75%) |
Jul 07, 2003 | 38.20 | 38.74 | 38.14 | 38.74 | 25,337 | +0.86(+2.27%) |
Jul 03, 2003 | 37.98 | 38.06 | 37.73 | 37.88 | 15,478 | -0.18(-0.47%) |
Jul 02, 2003 | 37.50 | 38.06 | 37.45 | 38.06 | 41,452 | +0.80(+2.15%) |
Jul 01, 2003 | 36.60 | 37.26 | 36.60 | 37.26 | 12,297 | +0.19(+0.51%) |
Jun 30, 2003 | 37.78 | 37.86 | 36.94 | 37.07 | 55,870 | -0.42(-1.13%) |
Jun 27, 2003 | 37.72 | 38.03 | 37.45 | 37.49 | 95,308 | -0.09(-0.25%) |
Jun 26, 2003 | 37.08 | 37.60 | 37.02 | 37.59 | 18,658 | +0.52(+1.40%) |
Jun 25, 2003 | 37.40 | 37.65 | 37.02 | 37.07 | 17,598 | +0.02(+0.05%) |
Jun 24, 2003 | 37.07 | 37.28 | 36.79 | 37.05 | 24,065 | +0.16(+0.43%) |
Jun 23, 2003 | 37.50 | 37.63 | 36.84 | 36.89 | 11,979 | -0.83(-2.20%) |
Jun 20, 2003 | 37.92 | 37.92 | 37.46 | 37.72 | 19,612 | -0.08(-0.20%) |
Jun 19, 2003 | 37.87 | 38.15 | 37.66 | 37.80 | 27,670 | +0.29(+0.78%) |
Jun 18, 2003 | 36.69 | 37.72 | 36.69 | 37.50 | 16,856 | +0.81(+2.21%) |
Jun 17, 2003 | 36.41 | 36.69 | 36.32 | 36.69 | 16,856 | +0.44(+1.22%) |
Jun 16, 2003 | 35.80 | 36.25 | 35.80 | 36.25 | 26,186 | +0.78(+2.21%) |
Jun 13, 2003 | 35.84 | 36.10 | 35.44 | 35.47 | 40,074 | -0.71(-1.96%) |
Jun 12, 2003 | 35.73 | 36.17 | 35.73 | 36.17 | 8,481 | +0.19(+0.52%) |
Jun 11, 2003 | 35.28 | 36.20 | 35.28 | 35.99 | 15,266 | +0.30(+0.85%) |
Jun 10, 2003 | 35.61 | 35.68 | 35.41 | 35.68 | 9,011 | +0.28(+0.80%) |
Jun 09, 2003 | 35.55 | 35.81 | 35.14 | 35.40 | 23,005 | -0.25(-0.71%) |
Jun 06, 2003 | 36.98 | 37.00 | 35.65 | 35.65 | 28,200 | -0.70(-1.92%) |
Jun 05, 2003 | 36.61 | 36.61 | 36.35 | 36.35 | 15,266 | -0.06(-0.16%) |
Jun 04, 2003 | 35.82 | 36.47 | 35.82 | 36.41 | 15,478 | +0.58(+1.61%) |
Jun 03, 2003 | 35.42 | 35.83 | 35.37 | 35.83 | 4,134 | +0.24(+0.66%) |