Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 65.04 | 65.04 | 64.40 | 64.89 | 584,891 | -0.07(-0.11%) |
May 27, 2004 | 63.91 | 65.07 | 63.73 | 64.96 | 1,236,721 | +1.80(+2.86%) |
May 26, 2004 | 62.12 | 64.26 | 61.82 | 63.16 | 1,370,034 | +1.21(+1.95%) |
May 25, 2004 | 61.71 | 62.22 | 60.80 | 61.95 | 1,468,023 | +0.07(+0.11%) |
May 24, 2004 | 62.19 | 62.84 | 61.58 | 61.88 | 486,228 | -0.12(-0.19%) |
May 21, 2004 | 62.13 | 62.38 | 61.79 | 61.99 | 695,480 | -0.01(-0.01%) |
May 20, 2004 | 62.00 | 62.43 | 61.96 | 62.00 | 403,652 | -0.01(-0.01%) |
May 19, 2004 | 62.09 | 63.31 | 61.78 | 62.01 | 1,300,171 | +0.31(+0.50%) |
May 18, 2004 | 62.28 | 62.48 | 61.51 | 61.70 | 858,268 | -0.43(-0.69%) |
May 17, 2004 | 62.36 | 62.84 | 61.65 | 62.12 | 766,468 | -0.71(-1.13%) |
May 14, 2004 | 63.43 | 63.64 | 62.53 | 62.84 | 717,080 | -0.42(-0.66%) |
May 13, 2004 | 63.02 | 63.69 | 62.36 | 63.25 | 778,055 | -0.06(-0.10%) |
May 12, 2004 | 63.46 | 63.55 | 61.69 | 63.32 | 1,462,735 | -0.36(-0.57%) |
May 11, 2004 | 64.22 | 64.23 | 63.54 | 63.68 | 719,892 | +0.11(+0.17%) |
May 10, 2004 | 64.26 | 64.44 | 63.10 | 63.57 | 1,179,571 | -0.91(-1.41%) |
May 07, 2004 | 64.72 | 65.89 | 64.48 | 64.48 | 1,762,775 | -0.24(-0.37%) |
May 06, 2004 | 65.08 | 65.08 | 63.96 | 64.72 | 943,994 | -0.53(-0.82%) |
May 05, 2004 | 65.07 | 65.99 | 65.02 | 65.25 | 1,178,896 | +0.50(+0.77%) |
May 04, 2004 | 66.07 | 66.28 | 64.51 | 64.76 | 1,389,272 | -1.47(-2.21%) |
May 03, 2004 | 65.64 | 66.50 | 65.63 | 66.22 | 950,744 | +0.78(+1.20%) |
Apr 30, 2004 | 65.48 | 66.00 | 64.80 | 65.44 | 834,306 | -0.04(-0.05%) |
Apr 29, 2004 | 65.42 | 66.37 | 65.04 | 65.48 | 979,882 | -0.39(-0.59%) |
Apr 28, 2004 | 66.27 | 66.27 | 64.88 | 65.87 | 1,237,734 | -0.62(-0.94%) |
Apr 27, 2004 | 66.20 | 67.07 | 66.01 | 66.49 | 1,096,320 | +0.32(+0.48%) |
Apr 26, 2004 | 66.06 | 66.58 | 66.02 | 66.17 | 1,161,908 | +0.02(+0.03%) |
Apr 23, 2004 | 65.36 | 66.55 | 64.93 | 66.15 | 1,386,685 | +0.64(+0.98%) |
Apr 22, 2004 | 63.46 | 65.94 | 63.38 | 65.51 | 1,718,337 | +2.09(+3.29%) |
Apr 21, 2004 | 63.16 | 63.72 | 62.62 | 63.42 | 1,099,808 | +0.20(+0.31%) |
Apr 20, 2004 | 62.49 | 64.01 | 62.29 | 63.23 | 1,623,836 | +0.85(+1.37%) |
Apr 19, 2004 | 61.96 | 62.54 | 61.48 | 62.37 | 700,767 | +0.42(+0.67%) |
Apr 16, 2004 | 62.44 | 62.92 | 61.00 | 61.96 | 1,407,160 | -0.28(-0.44%) |
Apr 15, 2004 | 63.20 | 65.80 | 60.69 | 62.23 | 3,196,485 | +0.27(+0.43%) |
Apr 14, 2004 | 60.89 | 62.50 | 60.89 | 61.96 | 3,967,003 | +1.96(+3.26%) |
Apr 13, 2004 | 60.44 | 61.03 | 59.57 | 60.01 | 1,674,462 | +0.65(+1.09%) |
Apr 12, 2004 | 59.07 | 60.39 | 58.62 | 59.36 | 597,829 | +0.29(+0.50%) |
Apr 08, 2004 | 59.11 | 60.22 | 58.85 | 59.07 | 627,304 | +0.70(+1.20%) |
Apr 07, 2004 | 58.21 | 58.60 | 58.04 | 58.36 | 998,782 | -0.07(-0.12%) |
Apr 06, 2004 | 58.53 | 58.71 | 57.88 | 58.44 | 475,765 | -0.50(-0.84%) |
Apr 05, 2004 | 59.11 | 59.42 | 58.36 | 58.93 | 684,454 | +0.27(+0.45%) |
Apr 02, 2004 | 59.11 | 60.00 | 58.30 | 58.67 | 1,421,447 | +1.14(+1.98%) |
Apr 01, 2004 | 57.09 | 57.74 | 56.80 | 57.53 | 953,781 | +0.44(+0.76%) |
Mar 31, 2004 | 57.24 | 57.30 | 56.52 | 57.09 | 464,740 | -0.24(-0.42%) |
Mar 30, 2004 | 57.16 | 57.48 | 56.68 | 57.33 | 449,103 | +0.04(+0.06%) |
Mar 29, 2004 | 56.70 | 57.53 | 56.62 | 57.30 | 404,440 | +0.73(+1.29%) |
Mar 26, 2004 | 55.94 | 56.80 | 55.67 | 56.57 | 626,067 | +0.64(+1.14%) |
Mar 25, 2004 | 55.83 | 56.04 | 55.29 | 55.93 | 529,653 | +0.32(+0.58%) |
Mar 24, 2004 | 55.56 | 56.18 | 55.38 | 55.61 | 947,031 | +0.05(+0.10%) |
Mar 23, 2004 | 55.01 | 55.91 | 55.01 | 55.56 | 953,669 | +0.53(+0.97%) |
Mar 22, 2004 | 56.05 | 56.05 | 54.27 | 55.02 | 826,993 | -1.25(-2.23%) |
Mar 19, 2004 | 56.18 | 56.80 | 55.69 | 56.28 | 477,790 | -0.12(-0.22%) |
Mar 18, 2004 | 56.31 | 56.62 | 55.01 | 56.40 | 562,729 | -0.13(-0.24%) |
Mar 17, 2004 | 55.56 | 56.80 | 55.55 | 56.53 | 604,466 | +1.14(+2.05%) |
Mar 16, 2004 | 55.33 | 55.69 | 54.86 | 55.40 | 509,516 | +0.06(+0.11%) |
Mar 15, 2004 | 56.44 | 56.44 | 54.79 | 55.33 | 805,393 | -1.01(-1.80%) |
Mar 12, 2004 | 55.65 | 56.98 | 55.65 | 56.35 | 552,716 | +0.78(+1.41%) |
Mar 11, 2004 | 56.10 | 56.67 | 55.56 | 55.56 | 915,756 | -1.01(-1.79%) |
Mar 10, 2004 | 56.69 | 57.80 | 56.38 | 56.58 | 651,042 | +0.04(+0.08%) |
Mar 09, 2004 | 57.56 | 57.56 | 56.18 | 56.53 | 1,285,321 | -0.80(-1.40%) |
Mar 08, 2004 | 58.59 | 58.59 | 57.28 | 57.33 | 877,731 | -1.25(-2.14%) |
Mar 05, 2004 | 58.72 | 59.02 | 58.22 | 58.59 | 1,449,010 | -1.08(-1.80%) |
Mar 04, 2004 | 60.01 | 60.20 | 59.40 | 59.66 | 337,277 | -0.29(-0.49%) |
Mar 03, 2004 | 59.36 | 60.15 | 59.33 | 59.96 | 516,828 | +0.60(+1.00%) |
Mar 02, 2004 | 59.11 | 59.96 | 59.11 | 59.36 | 479,928 | -0.04(-0.06%) |
Mar 01, 2004 | 58.82 | 59.72 | 58.67 | 59.40 | 682,542 | +0.57(+0.97%) |
Feb 27, 2004 | 58.93 | 59.60 | 58.67 | 58.83 | 591,866 | +0.12(+0.20%) |
Feb 26, 2004 | 59.11 | 59.11 | 58.68 | 58.71 | 488,928 | -0.30(-0.51%) |
Feb 25, 2004 | 59.11 | 59.79 | 58.98 | 59.01 | 705,155 | -0.09(-0.15%) |
Feb 24, 2004 | 59.00 | 59.40 | 58.58 | 59.10 | 606,379 | +0.11(+0.18%) |
Feb 23, 2004 | 59.60 | 59.73 | 58.62 | 59.00 | 513,341 | -0.34(-0.57%) |
Feb 20, 2004 | 59.59 | 59.64 | 58.93 | 59.33 | 498,828 | -0.15(-0.25%) |
Feb 19, 2004 | 60.13 | 60.31 | 59.03 | 59.48 | 639,004 | -0.52(-0.87%) |
Feb 18, 2004 | 60.27 | 60.78 | 59.62 | 60.01 | 480,828 | -0.56(-0.92%) |
Feb 17, 2004 | 59.80 | 60.88 | 59.42 | 60.57 | 919,581 | +1.39(+2.34%) |
Feb 13, 2004 | 60.44 | 60.67 | 58.48 | 59.18 | 2,257,216 | -1.88(-3.09%) |
Feb 12, 2004 | 61.42 | 61.83 | 60.58 | 61.07 | 996,532 | -0.48(-0.78%) |
Feb 11, 2004 | 62.08 | 62.39 | 61.33 | 61.55 | 1,479,273 | -0.76(-1.21%) |
Feb 10, 2004 | 61.94 | 62.39 | 61.73 | 62.30 | 544,503 | +0.19(+0.30%) |
Feb 09, 2004 | 62.20 | 62.89 | 61.91 | 62.12 | 557,329 | +0.12(+0.19%) |
Feb 06, 2004 | 61.16 | 62.02 | 61.07 | 62.00 | 613,016 | +0.58(+0.94%) |
Feb 05, 2004 | 60.96 | 61.50 | 60.67 | 61.42 | 864,456 | +0.46(+0.76%) |
Feb 04, 2004 | 61.33 | 61.34 | 60.55 | 60.96 | 811,580 | -0.49(-0.80%) |
Feb 03, 2004 | 60.99 | 61.51 | 60.44 | 61.45 | 696,942 | +0.52(+0.86%) |
Feb 02, 2004 | 61.24 | 61.47 | 60.67 | 60.92 | 647,329 | -0.36(-0.58%) |
Jan 30, 2004 | 60.80 | 61.32 | 60.62 | 61.28 | 721,580 | +0.51(+0.83%) |
Jan 29, 2004 | 60.70 | 61.15 | 60.12 | 60.77 | 671,292 | +0.15(+0.25%) |
Jan 28, 2004 | 60.98 | 61.35 | 60.02 | 60.62 | 1,485,010 | -0.18(-0.29%) |
Jan 27, 2004 | 60.76 | 61.32 | 60.76 | 60.80 | 1,075,282 | -0.08(-0.13%) |
Jan 26, 2004 | 60.43 | 61.08 | 60.42 | 60.88 | 1,033,882 | +0.45(+0.75%) |
Jan 23, 2004 | 61.34 | 61.38 | 59.87 | 60.43 | 1,267,884 | -0.69(-1.13%) |
Jan 22, 2004 | 61.85 | 62.04 | 61.12 | 61.12 | 1,090,582 | -0.72(-1.16%) |
Jan 21, 2004 | 62.00 | 62.14 | 61.58 | 61.84 | 1,107,120 | +0.02(+0.03%) |
Jan 20, 2004 | 61.69 | 62.04 | 61.56 | 61.82 | 1,122,420 | +0.13(+0.22%) |
Jan 16, 2004 | 62.49 | 62.93 | 61.19 | 61.69 | 1,210,058 | +0.45(+0.74%) |
Jan 15, 2004 | 61.33 | 61.73 | 60.67 | 61.24 | 1,510,998 | +0.12(+0.20%) |
Jan 14, 2004 | 61.25 | 61.25 | 59.93 | 61.11 | 2,387,829 | -0.46(-0.75%) |
Jan 13, 2004 | 59.38 | 61.75 | 59.20 | 61.57 | 3,515,313 | +2.38(+4.02%) |
Jan 12, 2004 | 56.07 | 62.57 | 56.07 | 59.19 | 11,348,857 | +7.05(+13.52%) |
Jan 09, 2004 | 51.88 | 53.23 | 51.42 | 52.14 | 1,134,345 | +0.19(+0.36%) |
Jan 08, 2004 | 51.16 | 51.96 | 50.87 | 51.96 | 603,454 | +1.01(+1.99%) |
Jan 07, 2004 | 51.47 | 51.47 | 50.80 | 50.94 | 589,729 | -0.70(-1.36%) |
Jan 06, 2004 | 51.02 | 51.73 | 51.00 | 51.64 | 1,011,382 | +0.76(+1.50%) |
Jan 05, 2004 | 50.28 | 51.24 | 50.28 | 50.88 | 1,106,670 | +0.82(+1.63%) |
Jan 02, 2004 | 50.61 | 50.62 | 49.96 | 50.06 | 596,479 | -0.55(-1.09%) |
Dec 31, 2003 | 50.84 | 51.13 | 50.52 | 50.61 | 599,516 | -0.22(-0.44%) |
Dec 30, 2003 | 50.80 | 50.92 | 50.58 | 50.84 | 504,678 | -0.06(-0.12%) |
Dec 29, 2003 | 50.55 | 50.96 | 50.28 | 50.90 | 424,128 | +0.43(+0.85%) |
Dec 26, 2003 | 50.49 | 50.67 | 50.36 | 50.47 | 120,600 | -0.02(-0.04%) |
Dec 24, 2003 | 50.04 | 50.62 | 49.91 | 50.49 | 229,276 | +0.40(+0.80%) |
Dec 23, 2003 | 49.70 | 50.19 | 49.64 | 50.09 | 607,729 | +0.39(+0.79%) |
Dec 22, 2003 | 48.99 | 49.81 | 48.99 | 49.70 | 461,253 | +0.76(+1.54%) |
Dec 19, 2003 | 49.23 | 49.23 | 48.38 | 48.94 | 1,056,045 | -0.26(-0.52%) |
Dec 18, 2003 | 49.04 | 49.25 | 48.58 | 49.20 | 895,956 | +0.25(+0.51%) |
Dec 17, 2003 | 49.00 | 49.08 | 48.64 | 48.95 | 790,318 | -0.33(-0.67%) |
Dec 16, 2003 | 49.36 | 49.69 | 48.63 | 49.28 | 668,142 | -0.07(-0.14%) |
Dec 15, 2003 | 50.31 | 50.35 | 49.35 | 49.35 | 408,040 | -0.60(-1.21%) |
Dec 12, 2003 | 49.89 | 50.13 | 49.54 | 49.96 | 293,514 | +0.04(+0.09%) |
Dec 11, 2003 | 49.48 | 50.19 | 49.48 | 49.91 | 687,155 | +0.43(+0.86%) |
Dec 10, 2003 | 50.03 | 50.03 | 48.81 | 49.48 | 1,215,796 | -0.54(-1.08%) |
Dec 09, 2003 | 50.67 | 50.67 | 50.00 | 50.03 | 858,043 | -0.68(-1.35%) |
Dec 08, 2003 | 49.51 | 50.71 | 49.51 | 50.71 | 1,170,908 | +1.13(+2.28%) |
Dec 05, 2003 | 49.69 | 50.23 | 49.55 | 49.58 | 989,894 | -0.10(-0.20%) |
Dec 04, 2003 | 49.30 | 49.64 | 49.30 | 49.68 | 633,154 | +0.39(+0.79%) |
Dec 03, 2003 | 49.24 | 50.02 | 49.17 | 49.29 | 799,318 | +0.31(+0.64%) |
Dec 02, 2003 | 48.95 | 49.07 | 48.56 | 48.98 | 916,206 | -0.04(-0.09%) |
Dec 01, 2003 | 47.08 | 49.24 | 47.04 | 49.02 | 1,846,475 | +1.96(+4.15%) |
Nov 28, 2003 | 47.07 | 47.36 | 46.70 | 47.07 | 467,103 | +0.05(+0.11%) |
Nov 26, 2003 | 46.09 | 47.11 | 46.04 | 47.01 | 624,492 | +0.94(+2.05%) |
Nov 25, 2003 | 45.74 | 46.36 | 45.69 | 46.07 | 762,980 | +0.34(+0.74%) |
Nov 24, 2003 | 45.24 | 45.87 | 45.05 | 45.73 | 516,603 | +0.87(+1.94%) |
Nov 21, 2003 | 44.84 | 44.90 | 44.45 | 44.86 | 641,142 | +0.12(+0.26%) |
Nov 20, 2003 | 45.33 | 45.56 | 44.75 | 44.75 | 492,078 | -0.73(-1.60%) |
Nov 19, 2003 | 45.62 | 46.53 | 45.29 | 45.48 | 978,194 | +0.20(+0.43%) |
Nov 18, 2003 | 45.80 | 45.89 | 45.25 | 45.28 | 558,566 | -0.29(-0.64%) |
Nov 17, 2003 | 45.08 | 45.76 | 44.84 | 45.57 | 733,505 | -0.12(-0.25%) |
Nov 14, 2003 | 46.24 | 46.46 | 45.56 | 45.69 | 657,904 | -0.43(-0.93%) |
Nov 13, 2003 | 45.62 | 46.24 | 45.33 | 46.12 | 674,104 | +0.50(+1.09%) |
Nov 12, 2003 | 45.96 | 45.96 | 45.40 | 45.62 | 875,256 | -0.30(-0.66%) |
Nov 11, 2003 | 46.06 | 46.06 | 45.78 | 45.92 | 385,202 | -0.27(-0.58%) |
Nov 10, 2003 | 46.72 | 46.83 | 45.73 | 46.19 | 712,467 | -0.71(-1.52%) |
Nov 07, 2003 | 46.13 | 47.61 | 46.13 | 46.90 | 1,669,849 | +1.10(+2.41%) |
Nov 06, 2003 | 45.45 | 45.80 | 45.16 | 45.80 | 759,043 | +0.09(+0.19%) |
Nov 05, 2003 | 46.22 | 45.72 | 44.62 | 45.71 | 1,060,882 | -0.16(-0.35%) |
Nov 04, 2003 | 46.22 | 46.53 | 46.04 | 45.87 | 849,156 | -0.66(-1.41%) |
Nov 03, 2003 | 45.61 | 46.43 | 45.13 | 46.52 | 739,298 | +0.92(+2.01%) |
Oct 31, 2003 | 45.36 | 45.71 | 45.11 | 45.61 | 1,342,584 | +0.66(+1.46%) |
Oct 30, 2003 | 45.56 | 45.58 | 44.97 | 44.95 | 1,152,458 | -0.90(-1.96%) |
Oct 29, 2003 | 45.85 | 45.96 | 45.35 | 45.85 | 1,359,122 | +0.01(+0.02%) |
Oct 28, 2003 | 44.08 | 45.85 | 43.70 | 45.84 | 2,334,279 | +1.78(+4.03%) |
Oct 27, 2003 | 44.28 | 44.36 | 43.84 | 44.06 | 914,406 | -0.11(-0.24%) |
Oct 24, 2003 | 44.44 | 44.44 | 43.85 | 44.17 | 657,229 | -0.47(-1.06%) |
Oct 23, 2003 | 44.38 | 44.64 | 43.91 | 44.64 | 2,111,865 | +0.26(+0.58%) |
Oct 22, 2003 | 44.79 | 44.79 | 44.14 | 44.38 | 1,198,021 | -0.41(-0.91%) |
Oct 21, 2003 | 45.69 | 45.69 | 44.54 | 44.79 | 1,365,647 | -0.85(-1.87%) |
Oct 20, 2003 | 45.64 | 45.78 | 45.33 | 45.64 | 826,881 | +0.06(+0.14%) |
Oct 17, 2003 | 46.63 | 46.72 | 45.37 | 45.58 | 1,435,735 | -1.05(-2.25%) |
Oct 16, 2003 | 47.56 | 47.39 | 46.36 | 46.63 | 2,041,214 | -0.93(-1.96%) |
Oct 15, 2003 | 48.62 | 48.62 | 46.58 | 47.56 | 3,451,750 | -1.46(-2.97%) |
Oct 14, 2003 | 48.84 | 49.16 | 48.74 | 49.02 | 1,445,298 | +0.41(+0.84%) |
Oct 13, 2003 | 47.81 | 48.84 | 48.31 | 48.61 | 1,517,636 | +0.80(+1.67%) |
Oct 10, 2003 | 49.38 | 49.38 | 47.46 | 47.81 | 2,282,529 | -1.52(-3.08%) |
Oct 09, 2003 | 50.31 | 50.38 | 49.33 | 49.33 | 1,743,987 | -1.46(-2.87%) |
Oct 08, 2003 | 50.73 | 51.72 | 50.50 | 50.79 | 1,126,245 | +0.39(+0.78%) |
Oct 07, 2003 | 50.27 | 50.52 | 48.89 | 50.40 | 2,163,390 | +0.13(+0.27%) |
Oct 06, 2003 | 50.09 | 50.69 | 49.80 | 50.27 | 577,241 | +0.18(+0.35%) |
Oct 03, 2003 | 48.89 | 50.65 | 48.89 | 50.09 | 1,543,061 | +1.91(+3.97%) |
Oct 02, 2003 | 48.47 | 48.47 | 47.89 | 48.18 | 1,367,672 | -0.47(-0.97%) |
Oct 01, 2003 | 46.52 | 48.72 | 46.35 | 48.65 | 1,370,147 | +2.36(+5.11%) |
Sep 30, 2003 | 47.05 | 46.61 | 45.53 | 46.28 | 1,745,225 | -0.76(-1.62%) |
Sep 29, 2003 | 46.62 | 47.21 | 46.41 | 47.05 | 723,155 | +0.60(+1.30%) |
Sep 26, 2003 | 47.47 | 47.56 | 46.20 | 46.44 | 1,291,171 | -1.11(-2.34%) |
Sep 25, 2003 | 48.27 | 48.27 | 47.56 | 47.56 | 621,904 | -0.10(-0.21%) |
Sep 24, 2003 | 48.98 | 49.04 | 47.50 | 47.65 | 577,691 | -1.43(-2.92%) |
Sep 23, 2003 | 48.55 | 49.10 | 48.33 | 49.08 | 524,928 | +0.53(+1.10%) |
Sep 22, 2003 | 49.05 | 49.05 | 48.39 | 48.55 | 667,692 | -0.49(-1.00%) |
Sep 19, 2003 | 49.14 | 49.14 | 48.71 | 49.04 | 657,792 | -0.12(-0.24%) |
Sep 18, 2003 | 48.58 | 49.44 | 47.36 | 49.16 | 1,017,569 | +0.88(+1.82%) |
Sep 17, 2003 | 48.71 | 48.76 | 47.73 | 48.28 | 1,187,108 | -0.73(-1.49%) |
Sep 16, 2003 | 47.91 | 49.11 | 47.91 | 49.00 | 1,022,519 | +0.92(+1.92%) |
Sep 15, 2003 | 48.87 | 48.87 | 47.65 | 48.08 | 1,611,911 | -1.29(-2.61%) |
Sep 12, 2003 | 50.22 | 50.22 | 49.04 | 49.37 | 998,219 | -0.85(-1.70%) |
Sep 11, 2003 | 51.25 | 51.49 | 49.55 | 50.22 | 1,647,911 | -1.02(-1.99%) |
Sep 10, 2003 | 50.53 | 51.87 | 50.49 | 51.24 | 1,114,433 | +0.18(+0.35%) |
Sep 09, 2003 | 51.38 | 51.78 | 50.87 | 51.07 | 1,077,532 | -0.43(-0.83%) |
Sep 08, 2003 | 51.29 | 51.95 | 50.94 | 51.49 | 723,830 | +0.06(+0.12%) |
Sep 05, 2003 | 51.69 | 52.12 | 51.29 | 51.43 | 833,406 | -0.45(-0.87%) |
Sep 04, 2003 | 51.78 | 52.04 | 51.51 | 51.88 | 449,890 | -0.12(-0.22%) |
Sep 03, 2003 | 51.25 | 52.24 | 51.12 | 52.00 | 737,667 | +0.75(+1.46%) |
Sep 02, 2003 | 50.22 | 51.51 | 50.07 | 51.25 | 546,191 | +1.15(+2.29%) |
Aug 29, 2003 | 49.30 | 50.27 | 49.20 | 50.11 | 378,565 | +0.82(+1.66%) |
Aug 28, 2003 | 48.97 | 49.33 | 48.45 | 49.29 | 416,928 | +0.37(+0.76%) |
Aug 27, 2003 | 48.92 | 49.07 | 48.28 | 48.92 | 693,455 | -0.04(-0.09%) |
Aug 26, 2003 | 48.93 | 49.13 | 48.09 | 48.96 | 689,292 | -0.06(-0.13%) |
Aug 25, 2003 | 49.60 | 49.78 | 48.61 | 49.02 | 778,618 | -0.77(-1.55%) |
Aug 22, 2003 | 50.71 | 50.71 | 49.76 | 49.80 | 658,242 | -0.52(-1.04%) |
Aug 21, 2003 | 50.32 | 50.88 | 49.92 | 50.32 | 538,878 | +0.01(+0.02%) |
Aug 20, 2003 | 49.67 | 50.32 | 49.48 | 50.31 | 537,978 | +0.54(+1.09%) |
Aug 19, 2003 | 49.63 | 49.95 | 49.20 | 49.77 | 518,291 | +0.03(+0.05%) |
Aug 18, 2003 | 49.35 | 49.98 | 49.23 | 49.74 | 564,641 | +0.57(+1.16%) |
Aug 15, 2003 | 49.38 | 49.38 | 48.63 | 49.17 | 277,427 | -0.26(-0.52%) |
Aug 14, 2003 | 49.26 | 50.02 | 49.07 | 49.43 | 868,731 | +0.17(+0.34%) |
Aug 13, 2003 | 49.07 | 49.56 | 49.00 | 49.26 | 733,392 | +0.33(+0.67%) |
Aug 12, 2003 | 48.13 | 48.96 | 48.13 | 48.93 | 606,379 | +0.80(+1.66%) |
Aug 11, 2003 | 47.44 | 48.27 | 47.23 | 48.13 | 648,342 | +0.48(+1.01%) |
Aug 08, 2003 | 47.42 | 47.69 | 46.84 | 47.65 | 980,444 | +0.23(+0.49%) |
Aug 07, 2003 | 47.78 | 47.78 | 46.93 | 47.42 | 949,169 | -0.22(-0.47%) |
Aug 06, 2003 | 47.96 | 48.09 | 47.32 | 47.64 | 882,568 | -0.36(-0.76%) |
Aug 05, 2003 | 48.83 | 48.83 | 47.78 | 48.01 | 1,002,382 | -0.82(-1.67%) |
Aug 04, 2003 | 48.98 | 48.98 | 48.00 | 48.83 | 1,106,895 | -0.12(-0.25%) |
Aug 01, 2003 | 49.38 | 49.60 | 48.41 | 48.95 | 1,308,609 | -0.38(-0.77%) |
Jul 31, 2003 | 48.22 | 50.22 | 47.91 | 49.33 | 1,927,026 | +1.33(+2.78%) |
Jul 30, 2003 | 48.40 | 48.70 | 47.86 | 48.00 | 858,268 | -0.31(-0.64%) |
Jul 29, 2003 | 48.71 | 48.71 | 47.69 | 48.31 | 884,818 | -0.04(-0.09%) |
Jul 28, 2003 | 47.75 | 48.62 | 47.47 | 48.36 | 721,467 | +0.60(+1.27%) |
Jul 25, 2003 | 47.20 | 47.85 | 46.79 | 47.75 | 665,329 | +0.69(+1.47%) |
Jul 24, 2003 | 47.29 | 48.06 | 46.80 | 47.06 | 1,791,463 | +0.25(+0.53%) |
Jul 23, 2003 | 47.89 | 47.89 | 46.12 | 46.81 | 1,589,749 | -1.08(-2.26%) |
Jul 22, 2003 | 48.44 | 48.44 | 47.47 | 47.89 | 1,255,509 | -0.52(-1.08%) |
Jul 21, 2003 | 48.98 | 49.21 | 48.20 | 48.42 | 1,014,307 | -0.79(-1.61%) |
Jul 18, 2003 | 48.71 | 49.42 | 48.36 | 49.21 | 1,048,282 | +0.72(+1.48%) |
Jul 17, 2003 | 48.89 | 49.12 | 48.17 | 48.49 | 1,961,564 | -0.84(-1.71%) |
Jul 16, 2003 | 48.13 | 50.18 | 48.02 | 49.33 | 2,825,008 | +1.80(+3.80%) |
Jul 15, 2003 | 45.96 | 47.90 | 45.88 | 47.53 | 2,865,395 | +1.57(+3.42%) |
Jul 14, 2003 | 45.42 | 46.38 | 45.07 | 45.96 | 2,217,841 | +1.09(+2.44%) |
Jul 11, 2003 | 44.44 | 45.33 | 44.31 | 44.86 | 738,680 | +0.64(+1.45%) |
Jul 10, 2003 | 45.88 | 45.88 | 43.94 | 44.22 | 760,843 | -1.65(-3.60%) |
Jul 09, 2003 | 45.55 | 46.76 | 45.36 | 45.88 | 1,620,461 | +0.33(+0.72%) |
Jul 08, 2003 | 44.81 | 45.68 | 44.44 | 45.55 | 942,194 | +0.53(+1.18%) |
Jul 07, 2003 | 43.02 | 45.52 | 42.82 | 45.01 | 1,904,076 | +2.21(+5.17%) |
Jul 03, 2003 | 42.93 | 43.01 | 42.31 | 42.80 | 657,904 | -0.36(-0.82%) |
Jul 02, 2003 | 42.22 | 43.26 | 42.22 | 43.16 | 1,115,783 | +0.93(+2.21%) |
Jul 01, 2003 | 41.38 | 42.31 | 40.96 | 42.22 | 1,239,534 | +0.76(+1.84%) |
Jun 30, 2003 | 41.91 | 41.92 | 40.89 | 41.46 | 1,586,261 | -0.32(-0.77%) |
Jun 27, 2003 | 41.99 | 42.04 | 41.26 | 41.78 | 1,171,696 | -0.04(-0.11%) |
Jun 26, 2003 | 41.11 | 41.99 | 40.56 | 41.82 | 2,726,344 | -0.90(-2.10%) |
Jun 25, 2003 | 43.48 | 44.21 | 42.69 | 42.72 | 1,363,959 | -0.85(-1.96%) |
Jun 24, 2003 | 43.56 | 43.93 | 43.34 | 43.57 | 904,619 | +0.01(+0.02%) |
Jun 23, 2003 | 43.98 | 43.98 | 43.16 | 43.56 | 833,743 | -0.41(-0.93%) |
Jun 20, 2003 | 44.89 | 44.89 | 43.91 | 43.97 | 1,417,172 | -0.53(-1.20%) |
Jun 19, 2003 | 45.47 | 45.57 | 44.27 | 44.51 | 924,306 | -0.88(-1.94%) |
Jun 18, 2003 | 45.67 | 45.82 | 45.07 | 45.39 | 770,855 | -0.28(-0.60%) |
Jun 17, 2003 | 45.96 | 46.36 | 45.27 | 45.66 | 1,006,882 | -0.24(-0.52%) |
Jun 16, 2003 | 45.33 | 46.21 | 45.16 | 45.90 | 898,769 | +0.63(+1.39%) |
Jun 13, 2003 | 45.35 | 45.83 | 44.52 | 45.27 | 396,452 | -0.06(-0.14%) |
Jun 12, 2003 | 45.48 | 45.82 | 44.65 | 45.33 | 596,704 | -0.13(-0.29%) |
Jun 11, 2003 | 44.67 | 45.56 | 43.83 | 45.47 | 786,043 | +0.84(+1.87%) |
Jun 10, 2003 | 44.62 | 45.08 | 43.72 | 44.63 | 937,469 | +0.12(+0.28%) |
Jun 09, 2003 | 45.78 | 45.78 | 44.21 | 44.51 | 1,047,832 | -1.26(-2.76%) |
Jun 06, 2003 | 46.00 | 47.29 | 45.64 | 45.77 | 1,790,900 | -0.05(-0.12%) |
Jun 05, 2003 | 45.78 | 46.38 | 44.77 | 45.82 | 1,901,488 | +0.04(+0.10%) |
Jun 04, 2003 | 46.15 | 46.77 | 45.46 | 45.78 | 1,882,813 | -0.29(-0.64%) |
Jun 03, 2003 | 48.46 | 48.89 | 45.99 | 46.07 | 3,279,848 | -3.60(-7.25%) |