Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 37.86 | 38.42 | 37.86 | 38.22 | 17,836 | +0.22(+0.58%) |
Jul 29, 2004 | 37.83 | 38.18 | 37.72 | 38.00 | 29,108 | +0.62(+1.66%) |
Jul 28, 2004 | 37.39 | 37.49 | 36.78 | 37.38 | 22,323 | -0.09(-0.24%) |
Jul 27, 2004 | 37.28 | 37.60 | 36.99 | 37.47 | 23,089 | +0.35(+0.94%) |
Jul 26, 2004 | 37.29 | 37.44 | 36.86 | 37.12 | 48,695 | -0.08(-0.22%) |
Jul 23, 2004 | 37.92 | 37.92 | 37.20 | 37.20 | 51,322 | -0.92(-2.42%) |
Jul 22, 2004 | 37.60 | 38.24 | 37.38 | 38.13 | 64,234 | +0.38(+1.02%) |
Jul 21, 2004 | 38.98 | 39.02 | 37.64 | 37.74 | 74,302 | -0.78(-2.02%) |
Jul 20, 2004 | 38.00 | 38.54 | 37.92 | 38.52 | 11,708 | +0.65(+1.71%) |
Jul 19, 2004 | 37.74 | 37.99 | 37.47 | 37.87 | 34,470 | +0.02(+0.05%) |
Jul 16, 2004 | 38.61 | 38.61 | 37.74 | 37.85 | 19,916 | -0.55(-1.43%) |
Jul 15, 2004 | 38.43 | 38.71 | 38.35 | 38.40 | 44,756 | -0.07(-0.19%) |
Jul 14, 2004 | 38.56 | 38.96 | 38.29 | 38.47 | 161,407 | -0.75(-1.91%) |
Jul 13, 2004 | 39.20 | 39.56 | 39.11 | 39.22 | 85,463 | -0.04(-0.09%) |
Jul 12, 2004 | 39.25 | 39.36 | 38.93 | 39.26 | 89,293 | -0.29(-0.74%) |
Jul 09, 2004 | 39.48 | 39.83 | 39.45 | 39.55 | 62,702 | +0.28(+0.72%) |
Jul 08, 2004 | 39.30 | 39.84 | 39.27 | 39.27 | 66,532 | -0.59(-1.49%) |
Jul 07, 2004 | 39.71 | 40.14 | 39.71 | 39.86 | 32,938 | -0.03(-0.07%) |
Jul 06, 2004 | 40.48 | 40.57 | 39.54 | 39.89 | 53,510 | -1.05(-2.57%) |
Jul 02, 2004 | 41.35 | 41.35 | 40.67 | 40.94 | 12,037 | -0.48(-1.17%) |
Jul 01, 2004 | 42.27 | 42.27 | 41.16 | 41.42 | 30,530 | -0.93(-2.20%) |
Jun 30, 2004 | 42.08 | 42.45 | 41.91 | 42.36 | 280,356 | +0.32(+0.76%) |
Jun 29, 2004 | 41.58 | 42.04 | 41.58 | 42.04 | 48,367 | +0.48(+1.17%) |
Jun 28, 2004 | 41.81 | 42.10 | 41.37 | 41.55 | 49,133 | -0.26(-0.61%) |
Jun 25, 2004 | 41.72 | 42.04 | 41.69 | 41.81 | 33,922 | +0.18(+0.44%) |
Jun 24, 2004 | 41.88 | 42.16 | 41.63 | 41.63 | 383,875 | -0.15(-0.35%) |
Jun 23, 2004 | 41.17 | 41.88 | 41.14 | 41.77 | 93,014 | +0.78(+1.89%) |
Jun 22, 2004 | 40.57 | 41.13 | 40.57 | 40.99 | 25,059 | +0.48(+1.17%) |
Jun 21, 2004 | 40.94 | 41.05 | 40.52 | 40.52 | 13,569 | -0.35(-0.85%) |
Jun 18, 2004 | 40.75 | 41.13 | 40.67 | 40.87 | 10,724 | +0.14(+0.34%) |
Jun 17, 2004 | 41.18 | 41.18 | 40.72 | 40.73 | 32,828 | -0.68(-1.63%) |
Jun 16, 2004 | 41.31 | 41.43 | 41.14 | 41.41 | 5,471 | -0.06(-0.15%) |
Jun 15, 2004 | 41.35 | 41.73 | 41.25 | 41.47 | 15,757 | +0.53(+1.29%) |
Jun 14, 2004 | 41.53 | 41.53 | 40.63 | 40.94 | 19,150 | -0.59(-1.43%) |
Jun 10, 2004 | 41.58 | 41.61 | 41.33 | 41.53 | 24,730 | +0.13(+0.31%) |
Jun 09, 2004 | 42.04 | 42.04 | 41.31 | 41.41 | 22,870 | -0.55(-1.31%) |
Jun 08, 2004 | 41.76 | 42.04 | 41.69 | 41.95 | 753,197 | +0.08(+0.20%) |
Jun 07, 2004 | 41.26 | 41.87 | 41.24 | 41.87 | 31,406 | +0.91(+2.23%) |
Jun 04, 2004 | 41.12 | 41.24 | 40.90 | 40.96 | 49,133 | +0.60(+1.49%) |
Jun 03, 2004 | 40.85 | 40.85 | 40.36 | 40.36 | 20,353 | -0.69(-1.69%) |
Jun 02, 2004 | 41.26 | 41.34 | 40.74 | 41.05 | 17,289 | -0.05(-0.13%) |
Jun 01, 2004 | 40.89 | 41.31 | 40.81 | 41.10 | 84,916 | -0.17(-0.42%) |
May 28, 2004 | 41.17 | 41.29 | 41.04 | 41.28 | 66,860 | +0.16(+0.40%) |
May 27, 2004 | 41.35 | 41.35 | 40.76 | 41.11 | 148,166 | +0.27(+0.65%) |
May 26, 2004 | 40.63 | 40.95 | 40.41 | 40.85 | 498,119 | +0.12(+0.29%) |
May 25, 2004 | 39.57 | 40.73 | 39.49 | 40.73 | 118,839 | +0.98(+2.46%) |
May 24, 2004 | 39.75 | 40.12 | 39.59 | 39.75 | 47,820 | +0.43(+1.09%) |
May 21, 2004 | 39.48 | 39.72 | 39.32 | 39.32 | 4,596 | -0.01(-0.02%) |
May 20, 2004 | 39.52 | 39.66 | 39.23 | 39.33 | 28,451 | -0.14(-0.35%) |
May 19, 2004 | 39.71 | 40.18 | 39.40 | 39.47 | 26,700 | +0.38(+0.98%) |
May 18, 2004 | 39.07 | 39.27 | 38.99 | 39.08 | 6,237 | +0.51(+1.33%) |
May 17, 2004 | 38.52 | 38.86 | 38.33 | 38.57 | 75,505 | -0.58(-1.49%) |
May 14, 2004 | 39.71 | 39.76 | 39.16 | 39.16 | 10,833 | -0.69(-1.72%) |
May 13, 2004 | 39.71 | 40.14 | 39.59 | 39.84 | 61,389 | -0.07(-0.18%) |
May 12, 2004 | 40.03 | 40.03 | 38.94 | 39.92 | 28,889 | -0.23(-0.57%) |
May 11, 2004 | 39.84 | 40.19 | 39.80 | 40.14 | 35,126 | +0.77(+1.95%) |
May 10, 2004 | 39.11 | 39.59 | 39.01 | 39.38 | 35,236 | -0.29(-0.74%) |
May 07, 2004 | 39.84 | 40.30 | 39.61 | 39.67 | 16,523 | -0.02(-0.05%) |
May 06, 2004 | 39.73 | 39.83 | 39.26 | 39.69 | 35,564 | -0.26(-0.64%) |
May 05, 2004 | 39.84 | 40.17 | 39.67 | 39.94 | 34,032 | +0.23(+0.58%) |
May 04, 2004 | 39.40 | 40.20 | 39.36 | 39.72 | 11,052 | +0.51(+1.31%) |
May 03, 2004 | 39.11 | 39.79 | 39.01 | 39.20 | 12,693 | -0.05(-0.12%) |
Apr 30, 2004 | 39.84 | 40.07 | 38.94 | 39.25 | 30,968 | -0.76(-1.90%) |
Apr 29, 2004 | 40.67 | 40.89 | 39.61 | 40.01 | 26,700 | -0.82(-2.01%) |
Apr 28, 2004 | 41.07 | 41.19 | 40.67 | 40.83 | 21,010 | -0.86(-2.06%) |
Apr 27, 2004 | 41.99 | 42.36 | 41.69 | 41.69 | 9,848 | -0.30(-0.72%) |
Apr 26, 2004 | 42.40 | 42.40 | 41.78 | 41.99 | 23,746 | -0.46(-1.08%) |
Apr 23, 2004 | 42.31 | 42.49 | 42.10 | 42.45 | 21,885 | +0.35(+0.82%) |
Apr 22, 2004 | 41.18 | 42.18 | 41.02 | 42.10 | 39,613 | +1.07(+2.61%) |
Apr 21, 2004 | 40.72 | 41.26 | 40.72 | 41.03 | 18,493 | +0.37(+0.90%) |
Apr 20, 2004 | 41.88 | 42.01 | 40.67 | 40.67 | 26,262 | -0.95(-2.28%) |
Apr 19, 2004 | 41.17 | 41.68 | 41.03 | 41.62 | 12,256 | +0.30(+0.73%) |
Apr 16, 2004 | 41.52 | 41.52 | 40.89 | 41.31 | 12,693 | -0.43(-1.03%) |
Apr 15, 2004 | 42.44 | 42.44 | 41.41 | 41.74 | 133,502 | -0.52(-1.23%) |
Apr 14, 2004 | 42.04 | 42.50 | 42.04 | 42.27 | 30,311 | -0.31(-0.73%) |
Apr 13, 2004 | 43.32 | 43.32 | 42.32 | 42.58 | 169,723 | -0.43(-1.00%) |
Apr 12, 2004 | 43.04 | 43.17 | 42.89 | 43.01 | 13,459 | +0.10(+0.23%) |
Apr 08, 2004 | 43.32 | 43.36 | 42.69 | 42.90 | 7,112 | +0.32(+0.75%) |
Apr 07, 2004 | 42.95 | 42.95 | 42.36 | 42.58 | 234,505 | -0.24(-0.55%) |
Apr 06, 2004 | 43.01 | 43.18 | 42.78 | 42.82 | 421,519 | -0.71(-1.64%) |
Apr 05, 2004 | 43.18 | 43.54 | 43.01 | 43.54 | 24,402 | +0.48(+1.10%) |
Apr 02, 2004 | 43.09 | 43.13 | 42.68 | 43.06 | 224,985 | +1.00(+2.37%) |
Apr 01, 2004 | 41.59 | 42.20 | 41.59 | 42.06 | 21,995 | +0.66(+1.59%) |
Mar 31, 2004 | 41.85 | 41.85 | 41.40 | 41.41 | 11,271 | -0.29(-0.70%) |
Mar 30, 2004 | 41.58 | 41.84 | 41.36 | 41.70 | 18,384 | +0.12(+0.29%) |
Mar 29, 2004 | 41.31 | 41.85 | 41.31 | 41.58 | 38,300 | +0.50(+1.22%) |
Mar 26, 2004 | 41.12 | 41.38 | 40.99 | 41.08 | 51,759 | +0.06(+0.16%) |
Mar 25, 2004 | 40.35 | 41.12 | 40.21 | 41.01 | 14,882 | +1.33(+3.36%) |
Mar 24, 2004 | 39.48 | 39.98 | 39.44 | 39.68 | 59,857 | +0.14(+0.35%) |
Mar 23, 2004 | 39.75 | 39.98 | 39.31 | 39.54 | 42,020 | +0.20(+0.51%) |
Mar 22, 2004 | 39.57 | 39.74 | 39.11 | 39.34 | 69,377 | -0.76(-1.89%) |
Mar 19, 2004 | 40.67 | 40.89 | 40.10 | 40.10 | 9,520 | -0.70(-1.72%) |
Mar 18, 2004 | 40.89 | 41.03 | 40.54 | 40.80 | 18,274 | -0.28(-0.69%) |
Mar 17, 2004 | 40.65 | 41.25 | 40.65 | 41.09 | 42,786 | +0.65(+1.60%) |
Mar 16, 2004 | 40.39 | 40.76 | 40.00 | 40.44 | 30,421 | +0.27(+0.66%) |
Mar 15, 2004 | 41.12 | 41.12 | 40.17 | 40.17 | 131,533 | -1.04(-2.53%) |
Mar 12, 2004 | 40.94 | 41.30 | 40.76 | 41.21 | 28,560 | +0.82(+2.04%) |
Mar 11, 2004 | 40.44 | 41.20 | 40.36 | 40.39 | 90,278 | -0.40(-0.99%) |
Mar 10, 2004 | 41.63 | 41.73 | 40.76 | 40.79 | 153,200 | -0.81(-1.95%) |
Mar 09, 2004 | 41.58 | 41.67 | 41.12 | 41.61 | 69,487 | -0.06(-0.15%) |
Mar 08, 2004 | 42.90 | 42.96 | 41.67 | 41.67 | 79,226 | -1.24(-2.90%) |
Mar 05, 2004 | 42.50 | 43.31 | 42.50 | 42.91 | 15,867 | -0.10(-0.23%) |
Mar 04, 2004 | 42.69 | 43.06 | 42.56 | 43.01 | 59,638 | +0.39(+0.92%) |
Mar 03, 2004 | 42.86 | 42.86 | 42.37 | 42.62 | 13,350 | -0.19(-0.45%) |
Mar 02, 2004 | 43.32 | 43.49 | 42.81 | 42.81 | 11,927 | -0.36(-0.83%) |
Mar 01, 2004 | 42.68 | 43.30 | 42.62 | 43.17 | 28,013 | +0.52(+1.22%) |
Feb 27, 2004 | 43.04 | 43.08 | 42.46 | 42.65 | 22,104 | -0.21(-0.49%) |
Feb 26, 2004 | 42.58 | 43.11 | 42.32 | 42.86 | 11,490 | +0.14(+0.32%) |
Feb 25, 2004 | 42.31 | 42.72 | 42.27 | 42.72 | 19,587 | +0.60(+1.43%) |
Feb 24, 2004 | 41.95 | 42.46 | 41.72 | 42.12 | 124,092 | -0.01(-0.02%) |
Feb 23, 2004 | 43.22 | 43.26 | 41.91 | 42.13 | 134,816 | -1.01(-2.33%) |
Feb 20, 2004 | 43.41 | 43.41 | 42.59 | 43.13 | 65,328 | -0.09(-0.21%) |
Feb 19, 2004 | 44.14 | 44.49 | 43.22 | 43.22 | 23,964 | -0.81(-1.85%) |
Feb 18, 2004 | 43.91 | 44.28 | 43.78 | 44.04 | 12,037 | -0.01(-0.02%) |
Feb 17, 2004 | 44.00 | 44.18 | 43.72 | 44.05 | 12,693 | +0.54(+1.24%) |
Feb 13, 2004 | 43.97 | 44.27 | 43.32 | 43.51 | 17,836 | -0.26(-0.61%) |
Feb 12, 2004 | 44.32 | 44.36 | 43.77 | 43.77 | 15,538 | -0.59(-1.34%) |
Feb 11, 2004 | 43.96 | 44.37 | 43.75 | 44.37 | 25,059 | +0.50(+1.15%) |
Feb 10, 2004 | 43.50 | 44.03 | 43.50 | 43.86 | 16,304 | +0.18(+0.42%) |
Feb 09, 2004 | 44.03 | 44.03 | 43.55 | 43.68 | 51,431 | -0.14(-0.31%) |
Feb 06, 2004 | 43.04 | 43.82 | 43.00 | 43.82 | 65,657 | +0.96(+2.24%) |
Feb 05, 2004 | 42.63 | 43.04 | 42.59 | 42.86 | 70,690 | +0.23(+0.54%) |
Feb 04, 2004 | 43.27 | 43.28 | 42.59 | 42.63 | 70,253 | -1.29(-2.93%) |
Feb 03, 2004 | 43.59 | 44.01 | 43.59 | 43.92 | 31,953 | +0.16(+0.35%) |
Feb 02, 2004 | 44.23 | 44.48 | 43.68 | 43.76 | 15,429 | -0.37(-0.85%) |
Jan 30, 2004 | 43.77 | 44.29 | 43.77 | 44.14 | 55,918 | +0.40(+0.92%) |
Jan 29, 2004 | 44.41 | 44.44 | 43.25 | 43.74 | 31,296 | -0.49(-1.12%) |
Jan 28, 2004 | 44.96 | 45.34 | 44.07 | 44.23 | 27,138 | -0.69(-1.53%) |
Jan 27, 2004 | 45.78 | 45.86 | 44.92 | 44.92 | 31,406 | -0.82(-1.80%) |
Jan 26, 2004 | 45.01 | 45.78 | 44.89 | 45.74 | 29,108 | +0.94(+2.10%) |
Jan 23, 2004 | 45.33 | 45.45 | 44.58 | 44.80 | 27,685 | -0.37(-0.83%) |
Jan 22, 2004 | 45.78 | 45.98 | 45.07 | 45.17 | 24,949 | -0.43(-0.94%) |
Jan 21, 2004 | 45.78 | 45.83 | 45.17 | 45.60 | 55,261 | -0.69(-1.50%) |
Jan 20, 2004 | 46.38 | 46.42 | 45.92 | 46.30 | 217,981 | +0.26(+0.56%) |
Jan 16, 2004 | 45.69 | 46.07 | 45.43 | 46.04 | 43,114 | +0.94(+2.09%) |
Jan 15, 2004 | 44.82 | 45.55 | 44.62 | 45.10 | 22,761 | +0.15(+0.33%) |
Jan 14, 2004 | 44.78 | 45.00 | 44.51 | 44.95 | 22,542 | +0.35(+0.78%) |
Jan 13, 2004 | 45.23 | 45.28 | 44.21 | 44.60 | 68,502 | -0.56(-1.23%) |
Jan 12, 2004 | 44.78 | 45.16 | 44.34 | 45.16 | 22,980 | +0.79(+1.77%) |
Jan 09, 2004 | 44.69 | 45.12 | 44.32 | 44.38 | 47,382 | -0.45(-1.00%) |
Jan 08, 2004 | 44.41 | 44.87 | 44.21 | 44.82 | 44,537 | +0.92(+2.10%) |
Jan 07, 2004 | 43.68 | 43.90 | 43.48 | 43.90 | 94,218 | +0.32(+0.73%) |
Jan 06, 2004 | 43.41 | 43.68 | 43.11 | 43.58 | 47,820 | +0.28(+0.65%) |
Jan 05, 2004 | 42.68 | 43.30 | 42.68 | 43.30 | 48,367 | +1.31(+3.11%) |
Jan 02, 2004 | 42.11 | 42.50 | 41.99 | 41.99 | 34,032 | +0.09(+0.22%) |
Dec 31, 2003 | 42.22 | 42.22 | 41.82 | 41.90 | 101,330 | -0.10(-0.24%) |
Dec 30, 2003 | 42.22 | 42.30 | 42.10 | 42.00 | 11,818 | -0.16(-0.39%) |
Dec 29, 2003 | 41.49 | 42.16 | 41.49 | 42.16 | 23,198 | +0.60(+1.45%) |
Dec 26, 2003 | 41.35 | 41.64 | 41.35 | 41.56 | 9,301 | +0.07(+0.18%) |
Dec 24, 2003 | 41.53 | 41.60 | 41.31 | 41.49 | 8,535 | -0.07(-0.18%) |
Dec 23, 2003 | 41.12 | 41.56 | 41.05 | 41.56 | 21,338 | +0.73(+1.79%) |
Dec 22, 2003 | 40.85 | 41.07 | 40.71 | 40.83 | 19,368 | -0.18(-0.45%) |
Dec 19, 2003 | 41.21 | 41.21 | 40.72 | 41.01 | 53,182 | -0.15(-0.36%) |
Dec 18, 2003 | 40.68 | 41.18 | 40.68 | 41.16 | 18,821 | +0.96(+2.39%) |
Dec 17, 2003 | 40.30 | 40.46 | 39.95 | 40.20 | 32,390 | -0.22(-0.54%) |
Dec 16, 2003 | 40.21 | 40.42 | 39.93 | 40.42 | 18,384 | +0.05(+0.11%) |
Dec 15, 2003 | 41.50 | 41.58 | 40.32 | 40.37 | 77,366 | -0.65(-1.58%) |
Dec 12, 2003 | 40.98 | 41.10 | 40.68 | 41.02 | 36,986 | +0.05(+0.11%) |
Dec 11, 2003 | 40.12 | 40.98 | 40.09 | 40.98 | 6,237 | +0.91(+2.28%) |
Dec 10, 2003 | 39.98 | 39.98 | 39.71 | 40.06 | 16,086 | +0.17(+0.44%) |
Dec 09, 2003 | 41.21 | 41.21 | 39.95 | 39.89 | 31,843 | -1.12(-2.74%) |
Dec 08, 2003 | 40.89 | 41.02 | 40.65 | 41.01 | 14,882 | +0.18(+0.45%) |
Dec 05, 2003 | 40.89 | 41.29 | 40.83 | 40.83 | 18,165 | -0.80(-1.93%) |
Dec 04, 2003 | 41.51 | 41.70 | 41.10 | 41.63 | 31,843 | +0.21(+0.51%) |
Dec 03, 2003 | 42.07 | 42.22 | 41.42 | 41.42 | 22,323 | -0.44(-1.05%) |
Dec 02, 2003 | 41.98 | 42.05 | 41.85 | 41.86 | 52,416 | -0.03(-0.07%) |
Dec 01, 2003 | 41.53 | 41.98 | 41.53 | 41.89 | 23,746 | +0.46(+1.10%) |
Nov 28, 2003 | 41.35 | 41.51 | 41.21 | 41.43 | 7,441 | +0.24(+0.58%) |
Nov 26, 2003 | 41.40 | 41.40 | 41.40 | 41.20 | 30,858 | +0.08(+0.20%) |
Nov 25, 2003 | 41.06 | 41.30 | 41.03 | 41.11 | 33,047 | +0.17(+0.42%) |
Nov 24, 2003 | 40.44 | 40.94 | 40.39 | 40.94 | 18,493 | +1.34(+3.39%) |
Nov 21, 2003 | 39.92 | 39.91 | 39.55 | 39.60 | 452,049 | -0.32(-0.80%) |
Nov 20, 2003 | 39.93 | 40.30 | 39.93 | 39.92 | 107,349 | -0.20(-0.50%) |
Nov 19, 2003 | 39.93 | 40.20 | 39.89 | 40.12 | 20,682 | +0.55(+1.39%) |
Nov 18, 2003 | 40.70 | 40.71 | 39.57 | 39.57 | 291,846 | -0.70(-1.75%) |
Nov 17, 2003 | 39.92 | 40.27 | 39.92 | 40.27 | 14,882 | -0.48(-1.19%) |
Nov 14, 2003 | 41.95 | 41.97 | 40.74 | 40.76 | 16,414 | -1.02(-2.45%) |
Nov 13, 2003 | 41.95 | 41.98 | 41.58 | 41.78 | 23,089 | -0.19(-0.46%) |
Nov 12, 2003 | 41.46 | 41.97 | 41.46 | 41.97 | 18,384 | +1.03(+2.52%) |
Nov 11, 2003 | 40.98 | 41.10 | 40.84 | 40.94 | 13,240 | -0.29(-0.71%) |
Nov 10, 2003 | 41.90 | 41.90 | 41.31 | 41.23 | 17,946 | -0.48(-1.16%) |
Nov 07, 2003 | 42.27 | 42.30 | 42.08 | 41.72 | 281,559 | -0.21(-0.50%) |
Nov 06, 2003 | 41.81 | 42.05 | 41.42 | 41.93 | 18,493 | +0.28(+0.68%) |
Nov 05, 2003 | 41.55 | 41.65 | 40.98 | 41.64 | 30,202 | +0.14(+0.33%) |
Nov 04, 2003 | 41.55 | 41.55 | 41.34 | 41.51 | 32,938 | -0.17(-0.42%) |
Nov 03, 2003 | 41.08 | 41.68 | 41.08 | 41.68 | 148,971 | +0.93(+2.29%) |
Oct 31, 2003 | 40.85 | 40.85 | 40.51 | 40.75 | 12,584 | -0.36(-0.87%) |
Oct 30, 2003 | 40.90 | 41.15 | 40.90 | 41.10 | 36,220 | +0.48(+1.17%) |
Oct 29, 2003 | 40.39 | 40.81 | 40.39 | 40.63 | 14,663 | +0.21(+0.52%) |
Oct 28, 2003 | 39.18 | 40.42 | 39.88 | 40.42 | 380,374 | +1.24(+3.17%) |
Oct 27, 2003 | 39.20 | 39.48 | 39.11 | 39.18 | 13,350 | +0.38(+0.99%) |
Oct 24, 2003 | 38.84 | 39.11 | 38.34 | 38.79 | 17,836 | -0.58(-1.49%) |
Oct 23, 2003 | 39.30 | 39.66 | 39.19 | 39.38 | 54,167 | -0.69(-1.71%) |
Oct 22, 2003 | 40.08 | 40.21 | 39.85 | 40.06 | 28,779 | -0.68(-1.66%) |
Oct 21, 2003 | 40.48 | 40.92 | 40.48 | 40.74 | 32,719 | +0.44(+1.09%) |
Oct 20, 2003 | 40.03 | 40.42 | 40.03 | 40.30 | 53,729 | +0.21(+0.52%) |
Oct 17, 2003 | 40.33 | 40.33 | 40.01 | 40.09 | 24,949 | -0.53(-1.31%) |
Oct 16, 2003 | 40.67 | 40.71 | 40.51 | 40.62 | 7,878 | -0.08(-0.20%) |
Oct 15, 2003 | 40.50 | 41.35 | 40.66 | 40.70 | 21,010 | +0.20(+0.50%) |
Oct 14, 2003 | 40.48 | 40.48 | 40.48 | 40.50 | 20,572 | +0.11(+0.27%) |
Oct 13, 2003 | 40.63 | 40.70 | 40.29 | 40.39 | 17,836 | +0.14(+0.34%) |
Oct 10, 2003 | 40.21 | 40.25 | 39.98 | 40.25 | 549,660 | +0.39(+0.99%) |
Oct 09, 2003 | 40.46 | 40.65 | 39.86 | 39.86 | 20,244 | +0.11(+0.28%) |
Oct 08, 2003 | 39.98 | 39.98 | 39.63 | 39.75 | 18,712 | -0.07(-0.18%) |
Oct 07, 2003 | 39.30 | 39.83 | 39.25 | 39.83 | 17,180 | +0.33(+0.83%) |
Oct 06, 2003 | 39.23 | 39.54 | 39.23 | 39.50 | 13,022 | +0.31(+0.79%) |
Oct 03, 2003 | 39.07 | 39.56 | 38.88 | 39.19 | 48,258 | +1.17(+3.08%) |
Oct 02, 2003 | 37.74 | 38.02 | 37.63 | 38.02 | 43,333 | +0.48(+1.29%) |
Oct 01, 2003 | 37.50 | 37.70 | 37.24 | 37.53 | 11,052 | +0.43(+1.16%) |
Sep 30, 2003 | 37.58 | 37.58 | 37.07 | 37.10 | 42,348 | -0.79(-2.07%) |
Sep 29, 2003 | 37.83 | 37.92 | 37.28 | 37.89 | 18,493 | +0.60(+1.62%) |
Sep 26, 2003 | 37.47 | 37.47 | 37.47 | 37.28 | 41,801 | -0.33(-0.87%) |
Sep 25, 2003 | 38.24 | 38.56 | 37.61 | 37.61 | 15,429 | -0.68(-1.77%) |
Sep 24, 2003 | 39.46 | 39.51 | 38.38 | 38.29 | 18,055 | -1.04(-2.65%) |
Sep 23, 2003 | 39.25 | 39.33 | 39.07 | 39.33 | 14,006 | +0.42(+1.08%) |
Sep 22, 2003 | 39.75 | 39.27 | 38.70 | 38.91 | 48,258 | -0.84(-2.11%) |
Sep 19, 2003 | 39.65 | 39.78 | 39.65 | 39.75 | 11,380 | -0.09(-0.23%) |
Sep 18, 2003 | 39.57 | 39.84 | 39.48 | 39.84 | 25,606 | +0.60(+1.54%) |
Sep 17, 2003 | 39.30 | 39.53 | 39.05 | 39.24 | 21,557 | -0.04(-0.09%) |
Sep 16, 2003 | 38.22 | 39.30 | 38.76 | 39.28 | 21,338 | +1.10(+2.87%) |
Sep 15, 2003 | 38.61 | 38.78 | 38.13 | 38.18 | 17,618 | -0.26(-0.69%) |
Sep 12, 2003 | 38.15 | 38.51 | 37.80 | 38.45 | 4,486 | +0.10(+0.26%) |
Sep 11, 2003 | 38.28 | 38.56 | 37.57 | 38.34 | 28,670 | +0.37(+0.99%) |
Sep 10, 2003 | 38.75 | 38.84 | 37.92 | 37.97 | 29,764 | -1.23(-3.15%) |
Sep 09, 2003 | 39.64 | 39.65 | 39.07 | 39.20 | 42,130 | -0.47(-1.17%) |
Sep 08, 2003 | 39.30 | 39.74 | 39.16 | 39.67 | 25,715 | +0.86(+2.21%) |
Sep 05, 2003 | 38.93 | 39.33 | 38.66 | 38.81 | 39,941 | -0.24(-0.61%) |
Sep 04, 2003 | 38.70 | 39.10 | 38.52 | 39.05 | 28,889 | +0.45(+1.16%) |
Sep 03, 2003 | 38.70 | 38.88 | 38.55 | 38.60 | 49,680 | +0.36(+0.93%) |
Sep 02, 2003 | 37.92 | 38.24 | 37.48 | 38.24 | 13,569 | +0.59(+1.58%) |
Aug 29, 2003 | 37.42 | 37.72 | 37.35 | 37.65 | 63,906 | +0.33(+0.88%) |
Aug 28, 2003 | 37.33 | 37.33 | 36.89 | 37.32 | 79,445 | +0.34(+0.91%) |
Aug 27, 2003 | 36.78 | 37.10 | 36.78 | 36.98 | 10,286 | +0.27(+0.75%) |
Aug 26, 2003 | 36.46 | 36.71 | 35.96 | 36.71 | 44,646 | +0.18(+0.50%) |
Aug 25, 2003 | 36.64 | 36.74 | 36.30 | 36.53 | 4,377 | -0.21(-0.57%) |
Aug 22, 2003 | 37.38 | 37.63 | 36.74 | 36.74 | 16,523 | +0.04(+0.10%) |
Aug 21, 2003 | 36.54 | 36.82 | 36.37 | 36.70 | 21,557 | +0.44(+1.21%) |
Aug 20, 2003 | 36.01 | 36.41 | 35.93 | 36.26 | 8,535 | -0.15(-0.40%) |
Aug 19, 2003 | 36.28 | 36.42 | 35.82 | 36.41 | 50,008 | +0.59(+1.66%) |
Aug 18, 2003 | 35.09 | 35.81 | 35.09 | 35.81 | 5,690 | +0.90(+2.59%) |
Aug 15, 2003 | 34.91 | 34.91 | 34.91 | 34.91 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.68 | 34.80 | 34.29 | 34.73 | 11,490 | +0.24(+0.69%) |
Aug 13, 2003 | 34.63 | 34.71 | 34.31 | 34.50 | 18,274 | +0.02(+0.05%) |
Aug 12, 2003 | 34.04 | 34.48 | 33.86 | 34.48 | 7,988 | +0.62(+1.84%) |
Aug 11, 2003 | 33.45 | 33.99 | 33.36 | 33.86 | 67,736 | +0.37(+1.12%) |
Aug 08, 2003 | 33.81 | 33.94 | 33.32 | 33.48 | 22,104 | -0.07(-0.22%) |
Aug 07, 2003 | 33.72 | 33.89 | 33.41 | 33.56 | 21,448 | -0.33(-0.97%) |
Aug 06, 2003 | 33.95 | 34.16 | 33.55 | 33.89 | 86,339 | -0.25(-0.72%) |
Aug 05, 2003 | 34.95 | 34.95 | 34.10 | 34.13 | 5,580 | -0.88(-2.51%) |
Aug 04, 2003 | 34.91 | 35.01 | 34.51 | 35.01 | 12,584 | -0.11(-0.31%) |