Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 32.38 | 32.56 | 31.79 | 32.13 | 476,478 | -0.17(-0.53%) |
Aug 30, 2004 | 32.75 | 32.75 | 32.29 | 32.30 | 425,791 | -0.58(-1.76%) |
Aug 27, 2004 | 33.07 | 33.31 | 32.84 | 32.88 | 372,758 | -0.26(-0.80%) |
Aug 26, 2004 | 33.69 | 33.74 | 33.14 | 33.15 | 395,520 | -0.63(-1.87%) |
Aug 25, 2004 | 33.50 | 34.11 | 33.41 | 33.78 | 287,811 | +0.27(+0.81%) |
Aug 24, 2004 | 33.74 | 33.74 | 33.39 | 33.50 | 277,720 | -0.15(-0.46%) |
Aug 23, 2004 | 34.02 | 34.09 | 33.62 | 33.66 | 280,888 | -0.37(-1.08%) |
Aug 20, 2004 | 33.59 | 34.09 | 33.54 | 34.02 | 326,412 | +0.43(+1.29%) |
Aug 19, 2004 | 33.46 | 33.73 | 33.27 | 33.59 | 342,839 | +0.12(+0.36%) |
Aug 18, 2004 | 32.98 | 33.52 | 32.77 | 33.47 | 329,463 | +0.49(+1.47%) |
Aug 17, 2004 | 32.62 | 33.02 | 32.62 | 32.98 | 387,541 | +0.45(+1.39%) |
Aug 16, 2004 | 31.59 | 32.57 | 31.58 | 32.53 | 284,525 | +0.95(+3.00%) |
Aug 13, 2004 | 31.46 | 31.70 | 31.46 | 31.59 | 352,460 | +0.30(+0.95%) |
Aug 12, 2004 | 31.83 | 31.83 | 31.24 | 31.29 | 368,651 | -0.55(-1.71%) |
Aug 11, 2004 | 32.43 | 32.43 | 31.59 | 31.83 | 393,995 | -0.64(-1.97%) |
Aug 10, 2004 | 32.22 | 32.57 | 32.22 | 32.47 | 251,790 | +0.29(+0.90%) |
Aug 09, 2004 | 32.67 | 32.86 | 32.00 | 32.18 | 397,749 | -0.40(-1.23%) |
Aug 06, 2004 | 32.81 | 32.81 | 32.42 | 32.58 | 421,685 | -0.29(-0.88%) |
Aug 05, 2004 | 33.12 | 33.34 | 32.86 | 32.87 | 280,184 | -0.03(-0.10%) |
Aug 04, 2004 | 33.23 | 33.23 | 32.65 | 32.91 | 351,286 | -0.32(-0.97%) |
Aug 03, 2004 | 33.47 | 33.47 | 32.92 | 33.23 | 525,991 | +0.19(+0.57%) |
Aug 02, 2004 | 32.76 | 33.23 | 32.63 | 33.04 | 449,961 | +0.27(+0.83%) |
Jul 30, 2004 | 32.51 | 32.86 | 32.13 | 32.77 | 355,980 | +0.26(+0.81%) |
Jul 29, 2004 | 32.12 | 32.67 | 32.12 | 32.51 | 285,229 | +0.38(+1.19%) |
Jul 28, 2004 | 32.64 | 32.64 | 31.82 | 32.12 | 304,354 | -0.56(-1.72%) |
Jul 27, 2004 | 32.34 | 32.79 | 32.21 | 32.69 | 395,872 | +0.35(+1.08%) |
Jul 26, 2004 | 32.39 | 32.52 | 32.02 | 32.34 | 749,740 | -0.01(-0.03%) |
Jul 23, 2004 | 32.41 | 32.41 | 31.94 | 32.34 | 594,043 | +0.00(+0.00%) |
Jul 22, 2004 | 31.20 | 32.39 | 31.19 | 32.34 | 647,076 | +1.14(+3.66%) |
Jul 21, 2004 | 31.37 | 31.68 | 31.07 | 31.20 | 307,053 | -0.18(-0.57%) |
Jul 20, 2004 | 30.86 | 31.38 | 30.86 | 31.38 | 303,181 | +0.52(+1.68%) |
Jul 19, 2004 | 30.60 | 30.90 | 30.52 | 30.86 | 589,702 | +0.19(+0.61%) |
Jul 16, 2004 | 30.94 | 31.07 | 30.67 | 30.67 | 221,050 | -0.18(-0.58%) |
Jul 15, 2004 | 30.91 | 31.00 | 30.79 | 30.85 | 338,380 | -0.06(-0.19%) |
Jul 14, 2004 | 30.96 | 31.32 | 30.80 | 30.91 | 202,746 | -0.05(-0.17%) |
Jul 13, 2004 | 30.95 | 31.26 | 30.85 | 30.96 | 594,043 | -0.20(-0.63%) |
Jul 12, 2004 | 31.14 | 31.32 | 30.81 | 31.16 | 198,170 | +0.02(+0.05%) |
Jul 09, 2004 | 30.96 | 31.20 | 30.78 | 31.14 | 200,517 | +0.22(+0.72%) |
Jul 08, 2004 | 31.44 | 31.50 | 30.81 | 30.92 | 363,958 | -0.52(-1.65%) |
Jul 07, 2004 | 31.32 | 31.52 | 31.13 | 31.44 | 482,344 | +0.05(+0.16%) |
Jul 06, 2004 | 31.72 | 31.73 | 31.32 | 31.39 | 537,372 | -0.40(-1.26%) |
Jul 02, 2004 | 31.32 | 32.08 | 31.32 | 31.79 | 691,544 | +0.00(+0.00%) |
Jul 01, 2004 | 31.87 | 32.00 | 31.58 | 31.79 | 696,003 | +0.00(+0.00%) |
Jun 30, 2004 | 31.71 | 32.05 | 31.66 | 31.79 | 1,336,157 | +0.17(+0.54%) |
Jun 29, 2004 | 31.79 | 32.05 | 31.55 | 31.62 | 507,922 | -0.21(-0.67%) |
Jun 28, 2004 | 32.05 | 32.19 | 31.71 | 31.83 | 561,777 | -0.34(-1.06%) |
Jun 25, 2004 | 31.36 | 32.17 | 31.27 | 32.17 | 1,323,368 | +0.89(+2.86%) |
Jun 24, 2004 | 31.61 | 31.61 | 30.85 | 31.28 | 1,045,647 | +0.84(+2.74%) |
Jun 23, 2004 | 30.51 | 30.66 | 30.03 | 30.44 | 701,283 | -0.11(-0.36%) |
Jun 22, 2004 | 31.18 | 31.21 | 30.49 | 30.55 | 584,656 | -0.55(-1.75%) |
Jun 21, 2004 | 31.30 | 31.46 | 31.00 | 31.10 | 886,782 | -0.07(-0.22%) |
Jun 18, 2004 | 31.28 | 31.58 | 31.11 | 31.17 | 894,526 | -0.11(-0.35%) |
Jun 17, 2004 | 31.53 | 31.86 | 31.01 | 31.28 | 2,614,705 | -0.74(-2.32%) |
Jun 16, 2004 | 32.29 | 32.41 | 31.96 | 32.02 | 741,996 | -0.27(-0.84%) |
Jun 15, 2004 | 33.21 | 33.41 | 32.28 | 32.29 | 1,186,913 | -0.75(-2.27%) |
Jun 14, 2004 | 33.61 | 33.61 | 32.92 | 33.04 | 510,856 | -0.57(-1.70%) |
Jun 10, 2004 | 33.79 | 33.98 | 33.58 | 33.61 | 685,560 | -0.09(-0.28%) |
Jun 09, 2004 | 33.42 | 33.88 | 33.34 | 33.71 | 877,278 | +0.36(+1.07%) |
Jun 08, 2004 | 32.99 | 33.48 | 32.67 | 33.35 | 725,570 | +0.43(+1.32%) |
Jun 07, 2004 | 33.24 | 33.39 | 32.75 | 32.92 | 1,356,103 | -0.26(-0.77%) |
Jun 04, 2004 | 33.50 | 33.81 | 32.98 | 33.17 | 686,851 | -0.33(-0.99%) |
Jun 03, 2004 | 33.92 | 33.92 | 33.36 | 33.50 | 848,297 | -0.46(-1.35%) |
Jun 02, 2004 | 34.09 | 34.34 | 33.69 | 33.96 | 574,449 | -0.04(-0.13%) |
Jun 01, 2004 | 34.73 | 34.73 | 34.01 | 34.01 | 419,338 | -0.72(-2.09%) |
May 28, 2004 | 34.77 | 34.94 | 34.64 | 34.73 | 387,072 | -0.11(-0.32%) |
May 27, 2004 | 35.02 | 35.06 | 34.73 | 34.84 | 579,142 | -0.22(-0.63%) |
May 26, 2004 | 35.08 | 35.27 | 34.94 | 35.06 | 439,519 | +0.17(+0.49%) |
May 25, 2004 | 34.90 | 35.05 | 34.59 | 34.89 | 446,207 | +0.18(+0.52%) |
May 24, 2004 | 34.66 | 34.93 | 34.58 | 34.71 | 509,917 | +0.26(+0.77%) |
May 21, 2004 | 34.35 | 34.58 | 34.18 | 34.45 | 581,136 | +0.19(+0.55%) |
May 20, 2004 | 34.24 | 34.41 | 34.08 | 34.26 | 537,020 | +0.11(+0.32%) |
May 19, 2004 | 34.52 | 34.75 | 34.15 | 34.15 | 684,739 | +0.08(+0.23%) |
May 18, 2004 | 34.35 | 34.52 | 34.07 | 34.07 | 475,656 | +0.08(+0.23%) |
May 17, 2004 | 34.51 | 34.51 | 33.64 | 34.00 | 887,368 | -0.72(-2.09%) |
May 14, 2004 | 34.95 | 35.11 | 34.52 | 34.72 | 1,198,880 | -0.24(-0.68%) |
May 13, 2004 | 35.25 | 35.35 | 34.73 | 34.96 | 616,922 | -0.50(-1.42%) |
May 12, 2004 | 36.44 | 36.44 | 35.11 | 35.46 | 620,794 | -0.83(-2.28%) |
May 11, 2004 | 36.05 | 36.66 | 36.05 | 36.29 | 401,152 | +0.45(+1.26%) |
May 10, 2004 | 37.07 | 37.07 | 35.84 | 35.84 | 448,436 | -1.38(-3.71%) |
May 07, 2004 | 37.65 | 37.93 | 37.17 | 37.22 | 233,487 | -0.43(-1.13%) |
May 06, 2004 | 38.45 | 38.45 | 37.54 | 37.65 | 347,532 | -0.84(-2.17%) |
May 05, 2004 | 39.29 | 39.38 | 38.38 | 38.48 | 532,327 | -0.86(-2.19%) |
May 04, 2004 | 39.37 | 39.50 | 39.09 | 39.34 | 530,567 | -0.03(-0.07%) |
May 03, 2004 | 38.82 | 39.48 | 38.67 | 39.37 | 483,987 | +0.50(+1.29%) |
Apr 30, 2004 | 39.80 | 39.80 | 38.72 | 38.86 | 491,027 | -0.78(-1.96%) |
Apr 29, 2004 | 40.29 | 40.51 | 39.20 | 39.64 | 641,562 | -0.72(-1.79%) |
Apr 28, 2004 | 40.78 | 40.82 | 40.25 | 40.36 | 403,850 | -0.53(-1.29%) |
Apr 27, 2004 | 40.91 | 41.32 | 39.42 | 40.89 | 1,038,021 | -0.66(-1.60%) |
Apr 26, 2004 | 41.76 | 41.77 | 41.45 | 41.56 | 384,608 | -0.07(-0.16%) |
Apr 23, 2004 | 41.56 | 41.63 | 41.15 | 41.63 | 292,739 | -0.02(-0.04%) |
Apr 22, 2004 | 40.87 | 41.76 | 40.87 | 41.64 | 500,883 | +0.78(+1.90%) |
Apr 21, 2004 | 40.64 | 40.89 | 40.33 | 40.87 | 189,371 | +0.14(+0.36%) |
Apr 20, 2004 | 40.58 | 41.09 | 40.54 | 40.72 | 289,336 | +0.26(+0.63%) |
Apr 19, 2004 | 40.44 | 40.89 | 40.19 | 40.47 | 301,890 | -0.11(-0.27%) |
Apr 16, 2004 | 40.30 | 40.67 | 40.16 | 40.58 | 223,396 | +0.27(+0.68%) |
Apr 15, 2004 | 40.81 | 40.81 | 40.18 | 40.30 | 238,180 | -0.50(-1.23%) |
Apr 14, 2004 | 40.44 | 40.99 | 40.43 | 40.81 | 246,980 | +0.26(+0.65%) |
Apr 13, 2004 | 40.99 | 41.49 | 40.47 | 40.54 | 364,310 | -0.44(-1.08%) |
Apr 12, 2004 | 41.68 | 42.67 | 40.68 | 40.99 | 922,333 | +1.18(+2.98%) |
Apr 08, 2004 | 39.52 | 40.07 | 39.50 | 39.80 | 457,470 | +0.59(+1.50%) |
Apr 07, 2004 | 39.11 | 39.41 | 38.94 | 39.21 | 339,201 | +0.02(+0.04%) |
Apr 06, 2004 | 39.25 | 39.34 | 39.06 | 39.20 | 212,602 | -0.13(-0.33%) |
Apr 05, 2004 | 39.80 | 39.85 | 39.12 | 39.32 | 547,111 | -0.57(-1.43%) |
Apr 02, 2004 | 40.06 | 40.12 | 39.59 | 39.90 | 681,102 | +0.70(+1.78%) |
Apr 01, 2004 | 38.56 | 39.57 | 38.56 | 39.20 | 467,913 | +0.61(+1.59%) |
Mar 31, 2004 | 38.19 | 38.84 | 38.19 | 38.58 | 379,446 | +0.31(+0.80%) |
Mar 30, 2004 | 38.18 | 38.28 | 37.84 | 38.28 | 269,038 | +0.09(+0.25%) |
Mar 29, 2004 | 38.52 | 38.75 | 37.94 | 38.18 | 467,795 | -0.30(-0.78%) |
Mar 26, 2004 | 37.88 | 38.55 | 37.84 | 38.48 | 561,308 | +0.61(+1.60%) |
Mar 25, 2004 | 37.07 | 38.27 | 37.07 | 37.88 | 586,299 | +0.93(+2.51%) |
Mar 24, 2004 | 37.03 | 37.03 | 36.86 | 36.95 | 410,890 | -0.21(-0.57%) |
Mar 23, 2004 | 37.29 | 37.29 | 36.66 | 37.16 | 628,655 | +0.30(+0.81%) |
Mar 22, 2004 | 37.15 | 37.15 | 36.48 | 36.86 | 302,829 | -0.50(-1.35%) |
Mar 19, 2004 | 37.46 | 37.79 | 37.27 | 37.36 | 209,903 | -0.02(-0.05%) |
Mar 18, 2004 | 37.71 | 37.77 | 37.23 | 37.38 | 458,526 | -0.12(-0.32%) |
Mar 17, 2004 | 37.20 | 37.54 | 36.98 | 37.50 | 537,842 | +0.41(+1.10%) |
Mar 16, 2004 | 37.50 | 37.93 | 36.78 | 37.09 | 779,542 | +0.11(+0.30%) |
Mar 15, 2004 | 38.31 | 38.31 | 36.77 | 36.98 | 379,563 | -1.45(-3.77%) |
Mar 12, 2004 | 37.96 | 38.46 | 37.90 | 38.43 | 162,267 | +0.55(+1.46%) |
Mar 11, 2004 | 38.40 | 38.40 | 37.77 | 37.88 | 390,357 | -0.37(-0.96%) |
Mar 10, 2004 | 39.25 | 39.27 | 38.24 | 38.24 | 236,772 | -1.00(-2.54%) |
Mar 09, 2004 | 39.89 | 39.89 | 39.04 | 39.24 | 204,389 | -0.56(-1.41%) |
Mar 08, 2004 | 40.44 | 40.68 | 39.73 | 39.80 | 484,691 | -0.67(-1.66%) |
Mar 05, 2004 | 40.82 | 40.82 | 40.26 | 40.48 | 373,462 | -0.43(-1.06%) |
Mar 04, 2004 | 40.10 | 40.91 | 40.10 | 40.91 | 823,189 | +1.83(+4.69%) |
Mar 03, 2004 | 39.16 | 39.16 | 38.70 | 39.08 | 508,861 | -0.04(-0.11%) |
Mar 02, 2004 | 40.00 | 40.00 | 39.09 | 39.12 | 378,859 | -0.89(-2.22%) |
Mar 01, 2004 | 39.34 | 40.08 | 39.23 | 40.01 | 276,312 | +0.66(+1.69%) |
Feb 27, 2004 | 39.82 | 39.82 | 39.03 | 39.34 | 571,046 | -0.29(-0.73%) |
Feb 26, 2004 | 39.73 | 39.82 | 39.37 | 39.63 | 511,442 | -0.10(-0.26%) |
Feb 25, 2004 | 39.30 | 39.83 | 39.10 | 39.73 | 300,834 | +0.39(+1.00%) |
Feb 24, 2004 | 38.16 | 39.45 | 37.80 | 39.34 | 1,014,672 | +1.09(+2.85%) |
Feb 23, 2004 | 39.33 | 39.72 | 38.25 | 38.25 | 826,943 | -1.30(-3.28%) |
Feb 20, 2004 | 39.97 | 39.97 | 39.04 | 39.55 | 508,861 | -0.32(-0.81%) |
Feb 19, 2004 | 40.40 | 40.78 | 39.87 | 39.87 | 285,581 | -0.40(-0.99%) |
Feb 18, 2004 | 40.44 | 40.44 | 39.67 | 40.27 | 507,336 | -0.23(-0.57%) |
Feb 17, 2004 | 40.31 | 40.59 | 40.20 | 40.50 | 367,126 | +0.19(+0.47%) |
Feb 13, 2004 | 40.70 | 40.91 | 40.17 | 40.31 | 509,213 | -0.30(-0.73%) |
Feb 12, 2004 | 41.76 | 41.79 | 40.48 | 40.61 | 330,402 | -1.07(-2.56%) |
Feb 11, 2004 | 40.57 | 41.83 | 40.39 | 41.68 | 1,078,382 | +1.15(+2.84%) |
Feb 10, 2004 | 40.53 | 40.73 | 40.47 | 40.53 | 458,644 | -0.09(-0.21%) |
Feb 09, 2004 | 40.40 | 40.93 | 40.28 | 40.61 | 528,338 | +0.43(+1.06%) |
Feb 06, 2004 | 39.42 | 40.25 | 39.42 | 40.19 | 315,266 | +0.62(+1.57%) |
Feb 05, 2004 | 39.83 | 39.88 | 39.36 | 39.56 | 366,774 | -0.20(-0.49%) |
Feb 04, 2004 | 40.48 | 40.55 | 39.63 | 39.76 | 406,901 | -0.89(-2.20%) |
Feb 03, 2004 | 40.40 | 40.85 | 40.40 | 40.65 | 247,801 | +0.21(+0.53%) |
Feb 02, 2004 | 40.52 | 40.78 | 40.27 | 40.44 | 345,420 | -0.14(-0.34%) |
Jan 30, 2004 | 40.98 | 41.05 | 40.48 | 40.58 | 170,480 | -0.49(-1.18%) |
Jan 29, 2004 | 41.38 | 41.82 | 40.77 | 41.06 | 345,185 | -0.03(-0.06%) |
Jan 28, 2004 | 42.27 | 42.39 | 41.00 | 41.09 | 407,605 | -1.10(-2.61%) |
Jan 27, 2004 | 42.91 | 43.04 | 42.18 | 42.19 | 342,721 | -0.87(-2.02%) |
Jan 26, 2004 | 42.74 | 43.24 | 42.70 | 43.06 | 272,323 | +0.23(+0.54%) |
Jan 23, 2004 | 43.13 | 43.84 | 42.71 | 42.83 | 407,488 | -0.49(-1.12%) |
Jan 22, 2004 | 42.09 | 43.46 | 42.09 | 43.31 | 398,688 | +1.44(+3.44%) |
Jan 21, 2004 | 42.42 | 42.42 | 41.68 | 41.87 | 520,242 | -0.54(-1.27%) |
Jan 20, 2004 | 43.04 | 43.05 | 42.10 | 42.41 | 286,755 | -0.63(-1.47%) |
Jan 16, 2004 | 43.36 | 43.41 | 42.95 | 43.04 | 206,383 | -0.15(-0.36%) |
Jan 15, 2004 | 43.13 | 43.49 | 42.64 | 43.19 | 225,626 | -0.02(-0.04%) |
Jan 14, 2004 | 43.41 | 43.64 | 42.97 | 43.21 | 149,126 | -0.03(-0.06%) |
Jan 13, 2004 | 43.47 | 43.72 | 43.04 | 43.24 | 132,231 | -0.20(-0.45%) |
Jan 12, 2004 | 43.42 | 43.53 | 43.15 | 43.43 | 342,135 | +0.44(+1.03%) |
Jan 09, 2004 | 42.83 | 43.66 | 42.61 | 42.99 | 751,383 | -1.29(-2.91%) |
Jan 08, 2004 | 44.49 | 44.66 | 44.14 | 44.28 | 314,093 | -0.25(-0.56%) |
Jan 07, 2004 | 44.62 | 44.70 | 43.77 | 44.52 | 403,029 | -0.14(-0.31%) |
Jan 06, 2004 | 45.68 | 45.68 | 44.54 | 44.66 | 428,607 | -1.19(-2.60%) |
Jan 05, 2004 | 45.26 | 45.85 | 45.26 | 45.85 | 218,938 | +0.69(+1.53%) |
Jan 02, 2004 | 45.31 | 45.60 | 44.91 | 45.16 | 248,270 | +0.03(+0.06%) |
Dec 31, 2003 | 45.30 | 45.72 | 44.96 | 45.14 | 193,829 | -0.09(-0.21%) |
Dec 30, 2003 | 45.28 | 45.51 | 45.09 | 45.23 | 260,121 | +0.14(+0.32%) |
Dec 29, 2003 | 44.66 | 45.33 | 44.69 | 45.09 | 197,349 | +0.43(+0.95%) |
Dec 26, 2003 | 44.69 | 44.94 | 44.47 | 44.66 | 108,178 | -0.03(-0.08%) |
Dec 24, 2003 | 45.13 | 45.13 | 44.69 | 44.69 | 62,185 | -0.39(-0.87%) |
Dec 23, 2003 | 45.16 | 45.34 | 45.09 | 45.09 | 298,488 | +0.21(+0.47%) |
Dec 22, 2003 | 44.23 | 44.92 | 44.31 | 44.87 | 280,888 | +0.64(+1.45%) |
Dec 19, 2003 | 44.45 | 44.47 | 43.92 | 44.23 | 509,448 | -0.09(-0.19%) |
Dec 18, 2003 | 44.03 | 44.62 | 44.03 | 44.32 | 492,552 | +0.34(+0.78%) |
Dec 17, 2003 | 43.85 | 44.06 | 43.82 | 43.98 | 299,896 | +0.07(+0.16%) |
Dec 16, 2003 | 44.08 | 44.09 | 43.79 | 43.91 | 193,946 | -0.08(-0.17%) |
Dec 15, 2003 | 44.31 | 44.39 | 43.82 | 43.99 | 420,394 | +0.01(+0.02%) |
Dec 12, 2003 | 43.83 | 44.09 | 43.47 | 43.98 | 366,774 | +0.09(+0.21%) |
Dec 11, 2003 | 43.42 | 43.94 | 43.39 | 43.88 | 399,157 | +0.33(+0.76%) |
Dec 10, 2003 | 42.96 | 43.65 | 42.87 | 43.55 | 921,746 | +0.80(+1.87%) |
Dec 09, 2003 | 42.62 | 42.89 | 42.61 | 42.75 | 403,381 | +0.03(+0.06%) |
Dec 08, 2003 | 41.76 | 42.77 | 41.76 | 42.73 | 665,028 | +0.90(+2.16%) |
Dec 05, 2003 | 41.62 | 42.49 | 41.44 | 41.82 | 759,830 | +0.21(+0.51%) |
Dec 04, 2003 | 41.00 | 41.81 | 40.86 | 41.61 | 799,605 | +0.71(+1.73%) |
Dec 03, 2003 | 40.91 | 41.20 | 40.82 | 40.90 | 667,022 | +0.17(+0.42%) |
Dec 02, 2003 | 40.66 | 41.00 | 40.63 | 40.73 | 880,211 | +0.93(+2.33%) |
Dec 01, 2003 | 39.50 | 39.80 | 39.47 | 39.80 | 707,266 | +0.43(+1.08%) |
Nov 28, 2003 | 38.95 | 39.41 | 38.95 | 39.38 | 86,824 | +0.43(+1.09%) |
Nov 26, 2003 | 38.72 | 38.95 | 38.72 | 38.95 | 423,445 | +0.34(+0.88%) |
Nov 25, 2003 | 38.63 | 38.98 | 38.44 | 38.61 | 758,071 | +0.01(+0.02%) |
Nov 24, 2003 | 38.69 | 38.78 | 38.33 | 38.60 | 291,565 | +0.03(+0.07%) |
Nov 21, 2003 | 38.69 | 38.83 | 38.50 | 38.57 | 233,839 | +0.05(+0.13%) |
Nov 20, 2003 | 38.69 | 39.00 | 38.52 | 38.52 | 550,044 | +0.09(+0.22%) |
Nov 19, 2003 | 38.65 | 38.80 | 38.32 | 38.44 | 372,289 | -0.26(-0.66%) |
Nov 18, 2003 | 39.46 | 39.46 | 38.68 | 38.69 | 166,022 | -0.38(-0.98%) |
Nov 17, 2003 | 39.10 | 39.14 | 38.86 | 39.08 | 278,190 | -0.53(-1.33%) |
Nov 14, 2003 | 40.48 | 40.62 | 39.61 | 39.61 | 229,146 | -0.67(-1.67%) |
Nov 13, 2003 | 40.02 | 40.35 | 39.99 | 40.28 | 238,532 | +0.18(+0.45%) |
Nov 12, 2003 | 39.55 | 39.80 | 39.50 | 40.10 | 198,053 | +0.51(+1.29%) |
Nov 11, 2003 | 39.39 | 39.90 | 39.24 | 39.59 | 479,294 | +0.20(+0.50%) |
Nov 10, 2003 | 39.28 | 39.47 | 39.01 | 39.39 | 309,751 | +0.09(+0.24%) |
Nov 07, 2003 | 39.63 | 39.72 | 38.92 | 39.30 | 932,893 | -0.33(-0.84%) |
Nov 06, 2003 | 37.71 | 39.76 | 37.71 | 39.63 | 554,620 | +0.85(+2.20%) |
Nov 05, 2003 | 39.38 | 39.38 | 38.56 | 38.78 | 226,799 | -0.05(-0.13%) |
Nov 04, 2003 | 39.38 | 39.38 | 38.62 | 38.83 | 371,599 | -0.32(-0.83%) |
Nov 03, 2003 | 39.21 | 39.34 | 38.96 | 39.15 | 150,769 | +0.11(+0.28%) |
Oct 31, 2003 | 39.28 | 39.28 | 38.75 | 39.04 | 210,607 | -0.45(-1.14%) |
Oct 30, 2003 | 39.64 | 39.66 | 39.36 | 39.50 | 228,676 | -0.14(-0.34%) |
Oct 29, 2003 | 39.97 | 39.97 | 39.29 | 39.63 | 364,779 | -0.34(-0.85%) |
Oct 28, 2003 | 39.63 | 40.06 | 39.63 | 39.97 | 171,888 | +0.33(+0.84%) |
Oct 27, 2003 | 39.34 | 39.97 | 39.34 | 39.64 | 136,103 | +0.31(+0.78%) |
Oct 24, 2003 | 39.33 | 39.38 | 39.01 | 39.33 | 262,937 | -0.02(-0.04%) |
Oct 23, 2003 | 38.98 | 39.45 | 38.85 | 39.35 | 253,902 | +0.35(+0.90%) |
Oct 22, 2003 | 38.93 | 39.12 | 38.90 | 39.00 | 237,241 | -0.03(-0.09%) |
Oct 21, 2003 | 39.16 | 39.48 | 39.00 | 39.04 | 282,648 | -0.06(-0.15%) |
Oct 20, 2003 | 39.81 | 39.81 | 38.49 | 39.09 | 382,731 | -0.49(-1.25%) |
Oct 17, 2003 | 40.07 | 40.59 | 39.55 | 39.59 | 394,347 | -0.41(-1.02%) |
Oct 16, 2003 | 39.81 | 40.19 | 39.81 | 40.00 | 105,010 | +0.29(+0.73%) |
Oct 15, 2003 | 39.55 | 40.02 | 39.46 | 39.71 | 411,594 | +0.08(+0.19%) |
Oct 14, 2003 | 39.67 | 39.79 | 39.32 | 39.63 | 141,265 | +0.06(+0.15%) |
Oct 13, 2003 | 39.63 | 39.80 | 39.38 | 39.57 | 130,236 | -0.06(-0.15%) |
Oct 10, 2003 | 39.42 | 40.02 | 39.42 | 39.63 | 257,774 | +0.43(+1.11%) |
Oct 09, 2003 | 39.42 | 40.06 | 39.18 | 39.20 | 250,265 | +0.07(+0.17%) |
Oct 08, 2003 | 39.42 | 39.63 | 39.12 | 39.13 | 275,139 | -0.43(-1.10%) |
Oct 07, 2003 | 39.64 | 39.65 | 39.27 | 39.56 | 300,130 | -0.13(-0.32%) |
Oct 06, 2003 | 39.67 | 40.02 | 39.59 | 39.69 | 265,283 | +0.09(+0.22%) |
Oct 03, 2003 | 39.54 | 39.78 | 39.14 | 39.61 | 405,728 | +0.28(+0.72%) |
Oct 02, 2003 | 39.37 | 39.55 | 38.99 | 39.32 | 316,087 | -0.21(-0.54%) |
Oct 01, 2003 | 39.04 | 39.76 | 39.04 | 39.54 | 480,936 | +1.34(+3.50%) |
Sep 30, 2003 | 38.05 | 38.94 | 38.05 | 38.20 | 590,054 | +0.70(+1.86%) |
Sep 29, 2003 | 37.64 | 37.81 | 36.74 | 37.50 | 666,436 | -0.14(-0.36%) |
Sep 26, 2003 | 37.71 | 37.75 | 37.46 | 37.64 | 767,105 | -0.07(-0.18%) |
Sep 25, 2003 | 37.85 | 38.06 | 37.66 | 37.71 | 584,656 | -0.14(-0.38%) |
Sep 24, 2003 | 39.17 | 38.99 | 37.85 | 37.85 | 440,457 | -1.32(-3.37%) |
Sep 23, 2003 | 39.27 | 39.44 | 39.00 | 39.17 | 301,656 | -0.09(-0.24%) |
Sep 22, 2003 | 39.76 | 39.76 | 39.07 | 39.27 | 267,747 | -0.66(-1.64%) |
Sep 19, 2003 | 40.49 | 40.49 | 39.49 | 39.92 | 321,250 | -0.63(-1.56%) |
Sep 18, 2003 | 40.28 | 40.66 | 40.04 | 40.55 | 300,717 | +0.27(+0.68%) |
Sep 17, 2003 | 40.83 | 40.91 | 39.89 | 40.28 | 407,957 | -0.49(-1.21%) |
Sep 16, 2003 | 40.71 | 41.09 | 40.59 | 40.77 | 321,133 | +0.08(+0.19%) |
Sep 15, 2003 | 40.78 | 41.18 | 40.47 | 40.70 | 209,903 | -0.17(-0.42%) |
Sep 12, 2003 | 41.17 | 41.24 | 40.59 | 40.87 | 309,517 | -0.48(-1.15%) |
Sep 11, 2003 | 41.55 | 41.86 | 41.15 | 41.34 | 187,963 | -0.33(-0.80%) |
Sep 10, 2003 | 42.26 | 42.35 | 41.09 | 41.68 | 296,728 | -0.75(-1.77%) |
Sep 09, 2003 | 42.83 | 42.87 | 42.24 | 42.43 | 167,782 | -0.36(-0.84%) |
Sep 08, 2003 | 43.25 | 43.69 | 42.70 | 42.79 | 315,031 | -0.55(-1.28%) |
Sep 05, 2003 | 44.03 | 44.03 | 43.23 | 43.34 | 418,751 | -0.69(-1.57%) |
Sep 04, 2003 | 42.83 | 44.22 | 42.79 | 44.03 | 862,025 | +2.01(+4.79%) |
Sep 03, 2003 | 42.40 | 42.53 | 41.93 | 42.02 | 445,737 | -0.37(-0.86%) |