Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 65.39 | 65.39 | 64.75 | 65.24 | 581,716 | -0.07(-0.11%) |
May 27, 2004 | 64.26 | 65.42 | 64.08 | 65.31 | 1,230,006 | +1.81(+2.86%) |
May 26, 2004 | 62.46 | 64.61 | 62.16 | 63.50 | 1,362,596 | +1.22(+1.95%) |
May 25, 2004 | 62.04 | 62.56 | 61.13 | 62.28 | 1,460,052 | +0.07(+0.11%) |
May 24, 2004 | 62.53 | 63.19 | 61.92 | 62.21 | 483,588 | -0.12(-0.19%) |
May 21, 2004 | 62.47 | 62.72 | 62.12 | 62.33 | 691,703 | -0.01(-0.01%) |
May 20, 2004 | 62.34 | 62.77 | 62.29 | 62.34 | 401,461 | -0.01(-0.01%) |
May 19, 2004 | 62.43 | 63.65 | 62.11 | 62.35 | 1,293,112 | +0.31(+0.50%) |
May 18, 2004 | 62.62 | 62.82 | 61.85 | 62.03 | 853,608 | -0.43(-0.69%) |
May 17, 2004 | 62.70 | 63.18 | 61.99 | 62.46 | 762,306 | -0.72(-1.13%) |
May 14, 2004 | 63.78 | 63.99 | 62.87 | 63.18 | 713,186 | -0.42(-0.66%) |
May 13, 2004 | 63.37 | 64.04 | 62.70 | 63.60 | 773,831 | -0.06(-0.10%) |
May 12, 2004 | 63.80 | 63.89 | 62.03 | 63.66 | 1,454,793 | -0.37(-0.57%) |
May 11, 2004 | 64.57 | 64.58 | 63.88 | 64.03 | 715,983 | +0.11(+0.17%) |
May 10, 2004 | 64.61 | 64.80 | 63.45 | 63.92 | 1,173,166 | -0.91(-1.41%) |
May 07, 2004 | 65.07 | 66.25 | 64.83 | 64.83 | 1,753,204 | -0.24(-0.37%) |
May 06, 2004 | 65.43 | 65.44 | 64.30 | 65.07 | 938,868 | -0.54(-0.82%) |
May 05, 2004 | 65.42 | 66.35 | 65.38 | 65.61 | 1,172,495 | +0.50(+0.77%) |
May 04, 2004 | 66.43 | 66.64 | 64.86 | 65.11 | 1,381,729 | -1.47(-2.21%) |
May 03, 2004 | 66.00 | 66.86 | 65.98 | 66.58 | 945,582 | +0.79(+1.20%) |
Apr 30, 2004 | 65.83 | 66.36 | 65.15 | 65.80 | 829,776 | -0.04(-0.05%) |
Apr 29, 2004 | 65.78 | 66.74 | 65.39 | 65.83 | 974,561 | -0.39(-0.59%) |
Apr 28, 2004 | 66.63 | 66.63 | 65.23 | 66.23 | 1,231,013 | -0.63(-0.94%) |
Apr 27, 2004 | 66.57 | 67.43 | 66.37 | 66.85 | 1,090,367 | +0.32(+0.48%) |
Apr 26, 2004 | 66.42 | 66.94 | 66.38 | 66.53 | 1,155,599 | +0.02(+0.03%) |
Apr 23, 2004 | 65.72 | 66.91 | 65.29 | 66.51 | 1,379,155 | +0.64(+0.98%) |
Apr 22, 2004 | 63.80 | 66.30 | 63.72 | 65.87 | 1,709,007 | +2.10(+3.29%) |
Apr 21, 2004 | 63.51 | 64.06 | 62.96 | 63.77 | 1,093,836 | +0.20(+0.31%) |
Apr 20, 2004 | 62.83 | 64.36 | 62.63 | 63.57 | 1,615,019 | +0.86(+1.37%) |
Apr 19, 2004 | 62.29 | 62.88 | 61.82 | 62.71 | 696,962 | +0.42(+0.67%) |
Apr 16, 2004 | 62.78 | 63.27 | 61.34 | 62.29 | 1,399,519 | -0.28(-0.44%) |
Apr 15, 2004 | 63.54 | 66.15 | 61.02 | 62.57 | 3,179,130 | +0.27(+0.43%) |
Apr 14, 2004 | 61.22 | 62.84 | 61.22 | 62.30 | 3,945,464 | +1.97(+3.26%) |
Apr 13, 2004 | 60.77 | 61.36 | 59.90 | 60.34 | 1,665,370 | +0.65(+1.09%) |
Apr 12, 2004 | 59.39 | 60.72 | 58.94 | 59.68 | 594,583 | +0.29(+0.50%) |
Apr 08, 2004 | 59.43 | 60.55 | 59.17 | 59.39 | 623,898 | +0.71(+1.20%) |
Apr 07, 2004 | 58.53 | 58.91 | 58.36 | 58.68 | 993,359 | -0.07(-0.12%) |
Apr 06, 2004 | 58.85 | 59.03 | 58.20 | 58.75 | 473,182 | -0.50(-0.84%) |
Apr 05, 2004 | 59.43 | 59.75 | 58.68 | 59.25 | 680,738 | +0.27(+0.45%) |
Apr 02, 2004 | 59.43 | 60.33 | 58.62 | 58.99 | 1,413,729 | +1.14(+1.98%) |
Apr 01, 2004 | 57.40 | 58.06 | 57.11 | 57.84 | 948,603 | +0.44(+0.76%) |
Mar 31, 2004 | 57.55 | 57.61 | 56.82 | 57.40 | 462,217 | -0.24(-0.42%) |
Mar 30, 2004 | 57.47 | 57.80 | 56.99 | 57.65 | 446,664 | +0.04(+0.06%) |
Mar 29, 2004 | 57.01 | 57.84 | 56.93 | 57.61 | 402,244 | +0.73(+1.29%) |
Mar 26, 2004 | 56.24 | 57.11 | 55.97 | 56.88 | 622,667 | +0.64(+1.14%) |
Mar 25, 2004 | 56.14 | 56.35 | 55.59 | 56.23 | 526,778 | +0.32(+0.58%) |
Mar 24, 2004 | 55.87 | 56.48 | 55.68 | 55.91 | 941,889 | +0.05(+0.10%) |
Mar 23, 2004 | 55.31 | 56.22 | 55.31 | 55.86 | 948,491 | +0.54(+0.97%) |
Mar 22, 2004 | 56.36 | 56.36 | 54.56 | 55.32 | 822,503 | -1.26(-2.23%) |
Mar 19, 2004 | 56.48 | 57.11 | 55.99 | 56.58 | 475,196 | -0.13(-0.22%) |
Mar 18, 2004 | 56.62 | 56.93 | 55.31 | 56.71 | 559,673 | -0.13(-0.24%) |
Mar 17, 2004 | 55.86 | 57.11 | 55.85 | 56.84 | 601,184 | +1.14(+2.05%) |
Mar 16, 2004 | 55.63 | 55.99 | 55.16 | 55.70 | 506,749 | +0.06(+0.11%) |
Mar 15, 2004 | 56.75 | 56.75 | 55.09 | 55.63 | 801,020 | -1.02(-1.80%) |
Mar 12, 2004 | 55.96 | 57.29 | 55.96 | 56.65 | 549,715 | +0.79(+1.41%) |
Mar 11, 2004 | 56.40 | 56.98 | 55.86 | 55.87 | 910,784 | -1.02(-1.79%) |
Mar 10, 2004 | 57.00 | 58.11 | 56.69 | 56.89 | 647,507 | +0.04(+0.08%) |
Mar 09, 2004 | 57.87 | 57.87 | 56.48 | 56.84 | 1,278,343 | -0.80(-1.40%) |
Mar 08, 2004 | 58.91 | 58.91 | 57.59 | 57.65 | 872,965 | -1.26(-2.14%) |
Mar 05, 2004 | 59.04 | 59.34 | 58.54 | 58.91 | 1,441,142 | -1.08(-1.80%) |
Mar 04, 2004 | 60.34 | 60.52 | 59.72 | 59.99 | 335,446 | -0.29(-0.49%) |
Mar 03, 2004 | 59.68 | 60.48 | 59.66 | 60.28 | 514,022 | +0.60(+1.00%) |
Mar 02, 2004 | 59.43 | 60.28 | 59.43 | 59.68 | 477,322 | -0.04(-0.06%) |
Mar 01, 2004 | 59.14 | 60.05 | 58.99 | 59.72 | 678,836 | +0.57(+0.97%) |
Feb 27, 2004 | 59.25 | 59.92 | 58.99 | 59.15 | 588,653 | +0.12(+0.20%) |
Feb 26, 2004 | 59.43 | 59.43 | 59.00 | 59.03 | 486,273 | -0.30(-0.51%) |
Feb 25, 2004 | 59.43 | 60.11 | 59.30 | 59.34 | 701,326 | -0.09(-0.15%) |
Feb 24, 2004 | 59.33 | 59.72 | 58.90 | 59.42 | 603,087 | +0.11(+0.18%) |
Feb 23, 2004 | 59.92 | 60.06 | 58.94 | 59.32 | 510,553 | -0.34(-0.57%) |
Feb 20, 2004 | 59.92 | 59.97 | 59.25 | 59.66 | 496,120 | -0.15(-0.25%) |
Feb 19, 2004 | 60.46 | 60.64 | 59.35 | 59.81 | 635,535 | -0.53(-0.87%) |
Feb 18, 2004 | 60.60 | 61.11 | 59.94 | 60.34 | 478,217 | -0.56(-0.92%) |
Feb 17, 2004 | 60.12 | 61.21 | 59.75 | 60.90 | 914,588 | +1.39(+2.34%) |
Feb 13, 2004 | 60.77 | 61.00 | 58.80 | 59.50 | 2,244,960 | -1.89(-3.09%) |
Feb 12, 2004 | 61.76 | 62.17 | 60.91 | 61.40 | 991,121 | -0.48(-0.78%) |
Feb 11, 2004 | 62.42 | 62.73 | 61.67 | 61.88 | 1,471,241 | -0.76(-1.21%) |
Feb 10, 2004 | 62.28 | 62.73 | 62.07 | 62.64 | 541,547 | +0.19(+0.30%) |
Feb 09, 2004 | 62.54 | 63.23 | 62.25 | 62.45 | 554,302 | +0.12(+0.19%) |
Feb 06, 2004 | 61.49 | 62.36 | 61.40 | 62.34 | 609,688 | +0.58(+0.94%) |
Feb 05, 2004 | 61.29 | 61.84 | 61.00 | 61.76 | 859,762 | +0.46(+0.76%) |
Feb 04, 2004 | 61.67 | 61.68 | 60.88 | 61.29 | 807,174 | -0.49(-0.80%) |
Feb 03, 2004 | 61.32 | 61.85 | 60.77 | 61.78 | 693,158 | +0.53(+0.86%) |
Feb 02, 2004 | 61.57 | 61.80 | 61.00 | 61.26 | 643,814 | -0.36(-0.58%) |
Jan 30, 2004 | 61.13 | 61.66 | 60.95 | 61.61 | 717,662 | +0.51(+0.83%) |
Jan 29, 2004 | 61.03 | 61.48 | 60.44 | 61.10 | 667,647 | +0.15(+0.25%) |
Jan 28, 2004 | 61.31 | 61.69 | 60.34 | 60.95 | 1,476,947 | -0.18(-0.29%) |
Jan 27, 2004 | 61.09 | 61.65 | 61.09 | 61.13 | 1,069,444 | -0.08(-0.13%) |
Jan 26, 2004 | 60.76 | 61.41 | 60.75 | 61.21 | 1,028,268 | +0.46(+0.75%) |
Jan 23, 2004 | 61.68 | 61.71 | 60.19 | 60.76 | 1,261,000 | -0.70(-1.13%) |
Jan 22, 2004 | 62.19 | 62.38 | 61.45 | 61.45 | 1,084,661 | -0.72(-1.16%) |
Jan 21, 2004 | 62.34 | 62.48 | 61.92 | 62.18 | 1,101,109 | +0.02(+0.03%) |
Jan 20, 2004 | 62.03 | 62.38 | 61.89 | 62.16 | 1,116,326 | +0.13(+0.22%) |
Jan 16, 2004 | 62.83 | 63.28 | 61.52 | 62.03 | 1,203,488 | +0.46(+0.74%) |
Jan 15, 2004 | 61.67 | 62.07 | 61.00 | 61.57 | 1,502,794 | +0.13(+0.20%) |
Jan 14, 2004 | 61.59 | 61.59 | 60.26 | 61.44 | 2,374,864 | -0.46(-0.75%) |
Jan 13, 2004 | 59.70 | 62.09 | 59.52 | 61.91 | 3,496,226 | +2.40(+4.02%) |
Jan 12, 2004 | 56.38 | 62.91 | 56.38 | 59.51 | 11,287,237 | +7.09(+13.52%) |
Jan 09, 2004 | 52.17 | 53.52 | 51.70 | 52.43 | 1,128,186 | +0.19(+0.36%) |
Jan 08, 2004 | 51.44 | 52.24 | 51.15 | 52.24 | 600,177 | +1.02(+1.99%) |
Jan 07, 2004 | 51.75 | 51.75 | 51.08 | 51.22 | 586,527 | -0.71(-1.36%) |
Jan 06, 2004 | 51.30 | 52.02 | 51.27 | 51.93 | 1,005,890 | +0.77(+1.50%) |
Jan 05, 2004 | 50.56 | 51.51 | 50.56 | 51.16 | 1,100,661 | +0.82(+1.63%) |
Jan 02, 2004 | 50.89 | 50.90 | 50.23 | 50.34 | 593,240 | -0.55(-1.09%) |
Dec 31, 2003 | 51.12 | 51.41 | 50.80 | 50.89 | 596,261 | -0.22(-0.44%) |
Dec 30, 2003 | 51.08 | 51.19 | 50.85 | 51.11 | 501,938 | -0.06(-0.12%) |
Dec 29, 2003 | 50.83 | 51.24 | 50.55 | 51.18 | 421,825 | +0.43(+0.85%) |
Dec 26, 2003 | 50.76 | 50.94 | 50.63 | 50.75 | 119,946 | -0.02(-0.04%) |
Dec 24, 2003 | 50.32 | 50.90 | 50.18 | 50.76 | 228,031 | +0.40(+0.80%) |
Dec 23, 2003 | 49.97 | 50.46 | 49.92 | 50.36 | 604,429 | +0.39(+0.79%) |
Dec 22, 2003 | 49.25 | 50.08 | 49.25 | 49.97 | 458,748 | +0.76(+1.54%) |
Dec 19, 2003 | 49.50 | 49.50 | 48.65 | 49.21 | 1,050,311 | -0.26(-0.52%) |
Dec 18, 2003 | 49.31 | 49.52 | 48.84 | 49.47 | 891,091 | +0.25(+0.51%) |
Dec 17, 2003 | 49.27 | 49.35 | 48.91 | 49.22 | 786,027 | -0.33(-0.67%) |
Dec 16, 2003 | 49.63 | 49.96 | 48.90 | 49.55 | 664,514 | -0.07(-0.14%) |
Dec 15, 2003 | 50.59 | 50.62 | 49.62 | 49.62 | 405,824 | -0.61(-1.21%) |
Dec 12, 2003 | 50.17 | 50.41 | 49.81 | 50.23 | 291,920 | +0.04(+0.09%) |
Dec 11, 2003 | 49.75 | 50.46 | 49.75 | 50.18 | 683,424 | +0.43(+0.86%) |
Dec 10, 2003 | 50.30 | 50.30 | 49.08 | 49.75 | 1,209,195 | -0.55(-1.08%) |
Dec 09, 2003 | 50.94 | 50.94 | 50.27 | 50.30 | 853,384 | -0.69(-1.35%) |
Dec 08, 2003 | 49.78 | 50.99 | 49.78 | 50.99 | 1,164,550 | +1.14(+2.28%) |
Dec 05, 2003 | 49.96 | 50.51 | 49.82 | 49.85 | 984,519 | -0.10(-0.20%) |
Dec 04, 2003 | 49.57 | 49.92 | 49.57 | 49.95 | 629,716 | +0.39(+0.79%) |
Dec 03, 2003 | 49.50 | 50.29 | 49.44 | 49.56 | 794,978 | +0.31(+0.64%) |
Dec 02, 2003 | 49.22 | 49.33 | 48.82 | 49.24 | 911,231 | -0.04(-0.09%) |
Dec 01, 2003 | 47.33 | 49.51 | 47.30 | 49.29 | 1,836,450 | +1.97(+4.15%) |
Nov 28, 2003 | 47.32 | 47.62 | 46.96 | 47.32 | 464,567 | +0.05(+0.11%) |
Nov 26, 2003 | 46.34 | 47.37 | 46.30 | 47.27 | 621,101 | +0.95(+2.05%) |
Nov 25, 2003 | 45.99 | 46.61 | 45.94 | 46.32 | 758,837 | +0.34(+0.74%) |
Nov 24, 2003 | 45.49 | 46.12 | 45.29 | 45.98 | 513,798 | +0.88(+1.94%) |
Nov 21, 2003 | 45.09 | 45.14 | 44.70 | 45.11 | 637,661 | +0.12(+0.26%) |
Nov 20, 2003 | 45.58 | 45.80 | 44.99 | 44.99 | 489,406 | -0.73(-1.60%) |
Nov 19, 2003 | 45.87 | 46.79 | 45.54 | 45.72 | 972,883 | +0.20(+0.43%) |
Nov 18, 2003 | 46.05 | 46.14 | 45.50 | 45.53 | 555,533 | -0.29(-0.64%) |
Nov 17, 2003 | 45.33 | 46.01 | 45.09 | 45.82 | 729,522 | -0.12(-0.25%) |
Nov 14, 2003 | 46.49 | 46.72 | 45.80 | 45.94 | 654,332 | -0.43(-0.93%) |
Nov 13, 2003 | 45.87 | 46.49 | 45.58 | 46.37 | 670,444 | +0.50(+1.09%) |
Nov 12, 2003 | 46.22 | 46.22 | 45.64 | 45.87 | 870,504 | -0.30(-0.66%) |
Nov 11, 2003 | 46.31 | 46.31 | 46.03 | 46.17 | 383,111 | -0.27(-0.58%) |
Nov 10, 2003 | 46.97 | 47.08 | 45.98 | 46.44 | 708,599 | -0.72(-1.52%) |
Nov 07, 2003 | 46.38 | 47.87 | 46.38 | 47.15 | 1,660,782 | +1.11(+2.41%) |
Nov 06, 2003 | 45.70 | 46.05 | 45.40 | 46.05 | 754,921 | +0.09(+0.19%) |
Nov 05, 2003 | 46.47 | 45.97 | 44.87 | 45.96 | 1,055,122 | -0.16(-0.35%) |
Nov 04, 2003 | 46.47 | 46.79 | 46.30 | 46.12 | 844,545 | -0.66(-1.41%) |
Nov 03, 2003 | 45.86 | 46.68 | 45.37 | 46.78 | 735,283 | +0.92(+2.01%) |
Oct 31, 2003 | 45.61 | 45.96 | 45.36 | 45.86 | 1,335,295 | +0.66(+1.46%) |
Oct 30, 2003 | 45.80 | 45.83 | 45.21 | 45.20 | 1,146,200 | -0.90(-1.96%) |
Oct 29, 2003 | 46.10 | 46.21 | 45.60 | 46.10 | 1,351,742 | +0.01(+0.02%) |
Oct 28, 2003 | 44.32 | 46.10 | 43.94 | 46.09 | 2,321,605 | +1.79(+4.03%) |
Oct 27, 2003 | 44.52 | 44.61 | 44.08 | 44.30 | 909,441 | -0.11(-0.24%) |
Oct 24, 2003 | 44.69 | 44.69 | 44.09 | 44.41 | 653,661 | -0.47(-1.06%) |
Oct 23, 2003 | 44.62 | 44.88 | 44.15 | 44.88 | 2,100,398 | +0.26(+0.58%) |
Oct 22, 2003 | 45.04 | 45.04 | 44.38 | 44.62 | 1,191,516 | -0.41(-0.91%) |
Oct 21, 2003 | 45.94 | 45.94 | 44.79 | 45.04 | 1,358,232 | -0.86(-1.87%) |
Oct 20, 2003 | 45.89 | 46.03 | 45.58 | 45.89 | 822,391 | +0.06(+0.14%) |
Oct 17, 2003 | 46.89 | 46.97 | 45.62 | 45.83 | 1,427,939 | -1.05(-2.25%) |
Oct 16, 2003 | 47.82 | 47.65 | 46.61 | 46.89 | 2,030,131 | -0.94(-1.96%) |
Oct 15, 2003 | 48.89 | 48.89 | 46.83 | 47.82 | 3,433,008 | -1.47(-2.97%) |
Oct 14, 2003 | 49.10 | 49.43 | 49.00 | 49.29 | 1,437,450 | +0.41(+0.84%) |
Oct 13, 2003 | 48.07 | 49.11 | 48.57 | 48.88 | 1,509,395 | +0.80(+1.67%) |
Oct 10, 2003 | 49.65 | 49.65 | 47.72 | 48.07 | 2,270,135 | -1.53(-3.08%) |
Oct 09, 2003 | 50.59 | 50.66 | 49.60 | 49.60 | 1,734,518 | -1.47(-2.87%) |
Oct 08, 2003 | 51.01 | 52.00 | 50.77 | 51.07 | 1,120,130 | +0.39(+0.78%) |
Oct 07, 2003 | 50.54 | 50.80 | 49.16 | 50.67 | 2,151,644 | +0.13(+0.27%) |
Oct 06, 2003 | 50.36 | 50.97 | 50.08 | 50.54 | 574,107 | +0.18(+0.35%) |
Oct 03, 2003 | 49.16 | 50.92 | 49.16 | 50.36 | 1,534,682 | +1.92(+3.97%) |
Oct 02, 2003 | 48.74 | 48.74 | 48.15 | 48.44 | 1,360,246 | -0.47(-0.97%) |
Oct 01, 2003 | 46.77 | 48.99 | 46.60 | 48.91 | 1,362,708 | +2.38(+5.11%) |
Sep 30, 2003 | 47.31 | 46.87 | 45.78 | 46.54 | 1,735,749 | -0.77(-1.62%) |
Sep 29, 2003 | 46.88 | 47.47 | 46.66 | 47.31 | 719,228 | +0.61(+1.30%) |
Sep 26, 2003 | 47.73 | 47.81 | 46.45 | 46.70 | 1,284,161 | -1.12(-2.34%) |
Sep 25, 2003 | 48.53 | 48.53 | 47.81 | 47.81 | 618,527 | -0.10(-0.21%) |
Sep 24, 2003 | 49.24 | 49.31 | 47.76 | 47.91 | 574,555 | -1.44(-2.92%) |
Sep 23, 2003 | 48.82 | 49.37 | 48.59 | 49.35 | 522,078 | +0.54(+1.10%) |
Sep 22, 2003 | 49.32 | 49.32 | 48.65 | 48.82 | 664,067 | -0.49(-1.00%) |
Sep 19, 2003 | 49.41 | 49.41 | 48.98 | 49.31 | 654,220 | -0.12(-0.23%) |
Sep 18, 2003 | 48.84 | 49.71 | 47.62 | 49.42 | 1,012,044 | +0.88(+1.82%) |
Sep 17, 2003 | 48.98 | 49.02 | 47.99 | 48.54 | 1,180,663 | -0.73(-1.49%) |
Sep 16, 2003 | 48.17 | 49.38 | 48.17 | 49.27 | 1,016,968 | +0.93(+1.92%) |
Sep 15, 2003 | 49.14 | 49.14 | 47.91 | 48.34 | 1,603,159 | -1.30(-2.61%) |
Sep 12, 2003 | 50.50 | 50.50 | 49.31 | 49.64 | 992,799 | -0.86(-1.70%) |
Sep 11, 2003 | 51.53 | 51.77 | 49.82 | 50.50 | 1,638,964 | -1.03(-1.99%) |
Sep 10, 2003 | 50.81 | 52.15 | 50.76 | 51.52 | 1,108,382 | +0.18(+0.35%) |
Sep 09, 2003 | 51.66 | 52.06 | 51.15 | 51.35 | 1,071,682 | -0.43(-0.83%) |
Sep 08, 2003 | 51.57 | 52.23 | 51.22 | 51.77 | 719,900 | +0.06(+0.12%) |
Sep 05, 2003 | 51.97 | 52.41 | 51.57 | 51.71 | 828,880 | -0.46(-0.87%) |
Sep 04, 2003 | 52.06 | 52.33 | 51.79 | 52.17 | 447,448 | -0.12(-0.22%) |
Sep 03, 2003 | 51.53 | 52.52 | 51.40 | 52.28 | 733,662 | +0.75(+1.46%) |
Sep 02, 2003 | 50.50 | 51.79 | 50.34 | 51.53 | 543,225 | +1.15(+2.29%) |
Aug 29, 2003 | 49.57 | 50.54 | 49.47 | 50.38 | 376,509 | +0.82(+1.66%) |
Aug 28, 2003 | 49.24 | 49.60 | 48.72 | 49.56 | 414,664 | +0.38(+0.76%) |
Aug 27, 2003 | 49.19 | 49.33 | 48.54 | 49.18 | 689,689 | -0.04(-0.09%) |
Aug 26, 2003 | 49.20 | 49.40 | 48.35 | 49.23 | 685,549 | -0.06(-0.13%) |
Aug 25, 2003 | 49.87 | 50.05 | 48.88 | 49.29 | 774,390 | -0.78(-1.55%) |
Aug 22, 2003 | 50.99 | 50.99 | 50.03 | 50.07 | 654,668 | -0.53(-1.04%) |
Aug 21, 2003 | 50.59 | 51.16 | 50.19 | 50.59 | 535,953 | +0.01(+0.02%) |
Aug 20, 2003 | 49.94 | 50.59 | 49.75 | 50.59 | 535,057 | +0.55(+1.09%) |
Aug 19, 2003 | 49.90 | 50.22 | 49.47 | 50.04 | 515,477 | +0.03(+0.05%) |
Aug 18, 2003 | 49.62 | 50.25 | 49.50 | 50.01 | 561,575 | +0.57(+1.16%) |
Aug 15, 2003 | 49.65 | 49.65 | 48.90 | 49.44 | 275,920 | -0.26(-0.52%) |
Aug 14, 2003 | 49.53 | 50.29 | 49.33 | 49.70 | 864,014 | +0.17(+0.34%) |
Aug 13, 2003 | 49.33 | 49.83 | 49.27 | 49.53 | 729,410 | +0.33(+0.67%) |
Aug 12, 2003 | 48.40 | 49.23 | 48.40 | 49.20 | 603,087 | +0.80(+1.66%) |
Aug 11, 2003 | 47.70 | 48.53 | 47.48 | 48.40 | 644,821 | +0.48(+1.01%) |
Aug 08, 2003 | 47.68 | 47.95 | 47.10 | 47.91 | 975,121 | +0.23(+0.49%) |
Aug 07, 2003 | 48.04 | 48.04 | 47.19 | 47.68 | 944,015 | -0.22(-0.47%) |
Aug 06, 2003 | 48.22 | 48.35 | 47.58 | 47.90 | 877,776 | -0.37(-0.76%) |
Aug 05, 2003 | 49.09 | 49.09 | 48.04 | 48.27 | 996,939 | -0.82(-1.67%) |
Aug 04, 2003 | 49.24 | 49.24 | 48.26 | 49.09 | 1,100,885 | -0.13(-0.25%) |
Aug 01, 2003 | 49.65 | 49.87 | 48.67 | 49.22 | 1,301,504 | -0.38(-0.77%) |
Jul 31, 2003 | 48.49 | 50.50 | 48.17 | 49.60 | 1,916,563 | +1.34(+2.78%) |
Jul 30, 2003 | 48.66 | 48.97 | 48.12 | 48.26 | 853,608 | -0.31(-0.64%) |
Jul 29, 2003 | 48.98 | 48.98 | 47.95 | 48.57 | 880,014 | -0.04(-0.09%) |
Jul 28, 2003 | 48.01 | 48.89 | 47.73 | 48.62 | 717,550 | +0.61(+1.27%) |
Jul 25, 2003 | 47.46 | 48.11 | 47.05 | 48.01 | 661,717 | +0.70(+1.47%) |
Jul 24, 2003 | 47.55 | 48.32 | 47.06 | 47.31 | 1,781,736 | +0.25(+0.53%) |
Jul 23, 2003 | 48.15 | 48.15 | 46.38 | 47.06 | 1,581,117 | -1.09(-2.26%) |
Jul 22, 2003 | 48.71 | 48.71 | 47.73 | 48.15 | 1,248,692 | -0.53(-1.08%) |
Jul 21, 2003 | 49.24 | 49.48 | 48.46 | 48.68 | 1,008,800 | -0.80(-1.61%) |
Jul 18, 2003 | 48.98 | 49.69 | 48.62 | 49.48 | 1,042,590 | +0.72(+1.48%) |
Jul 17, 2003 | 49.16 | 49.39 | 48.43 | 48.75 | 1,950,913 | -0.85(-1.71%) |
Jul 16, 2003 | 48.40 | 50.45 | 48.28 | 49.60 | 2,809,669 | +1.81(+3.80%) |
Jul 15, 2003 | 46.21 | 48.16 | 46.13 | 47.79 | 2,849,837 | +1.58(+3.42%) |
Jul 14, 2003 | 45.67 | 46.64 | 45.31 | 46.21 | 2,205,799 | +1.10(+2.44%) |
Jul 11, 2003 | 44.69 | 45.58 | 44.55 | 45.11 | 734,669 | +0.64(+1.45%) |
Jul 10, 2003 | 46.13 | 46.13 | 44.18 | 44.46 | 756,711 | -1.66(-3.60%) |
Jul 09, 2003 | 45.80 | 47.01 | 45.61 | 46.13 | 1,611,663 | +0.33(+0.72%) |
Jul 08, 2003 | 45.05 | 45.93 | 44.69 | 45.80 | 937,078 | +0.54(+1.18%) |
Jul 07, 2003 | 43.26 | 45.77 | 43.05 | 45.26 | 1,893,737 | +2.23(+5.17%) |
Jul 03, 2003 | 43.17 | 43.25 | 42.54 | 43.03 | 654,332 | -0.36(-0.82%) |
Jul 02, 2003 | 42.45 | 43.50 | 42.45 | 43.39 | 1,109,724 | +0.94(+2.21%) |
Jul 01, 2003 | 41.60 | 42.54 | 41.18 | 42.45 | 1,232,803 | +0.77(+1.84%) |
Jun 30, 2003 | 42.14 | 42.15 | 41.11 | 41.68 | 1,577,648 | -0.32(-0.77%) |
Jun 27, 2003 | 42.22 | 42.27 | 41.49 | 42.01 | 1,165,334 | -0.04(-0.11%) |
Jun 26, 2003 | 41.34 | 42.22 | 40.78 | 42.05 | 2,711,541 | -0.90(-2.10%) |
Jun 25, 2003 | 43.72 | 44.45 | 42.93 | 42.95 | 1,356,554 | -0.86(-1.96%) |
Jun 24, 2003 | 43.80 | 44.17 | 43.58 | 43.81 | 899,707 | +0.01(+0.02%) |
Jun 23, 2003 | 44.22 | 44.22 | 43.39 | 43.80 | 829,216 | -0.41(-0.93%) |
Jun 20, 2003 | 45.13 | 45.13 | 44.15 | 44.21 | 1,409,478 | -0.54(-1.20%) |
Jun 19, 2003 | 45.71 | 45.82 | 44.51 | 44.75 | 919,288 | -0.88(-1.94%) |
Jun 18, 2003 | 45.92 | 46.07 | 45.31 | 45.63 | 766,670 | -0.28(-0.60%) |
Jun 17, 2003 | 46.21 | 46.61 | 45.52 | 45.91 | 1,001,415 | -0.24(-0.52%) |
Jun 16, 2003 | 45.58 | 46.47 | 45.41 | 46.15 | 893,889 | +0.63(+1.39%) |
Jun 13, 2003 | 45.60 | 46.08 | 44.77 | 45.52 | 394,300 | -0.06(-0.14%) |
Jun 12, 2003 | 45.72 | 46.07 | 44.89 | 45.58 | 593,464 | -0.13(-0.29%) |
Jun 11, 2003 | 44.91 | 45.81 | 44.07 | 45.71 | 781,775 | +0.84(+1.87%) |
Jun 10, 2003 | 44.87 | 45.32 | 43.95 | 44.87 | 932,379 | +0.13(+0.28%) |
Jun 09, 2003 | 46.03 | 46.03 | 44.45 | 44.75 | 1,042,143 | -1.27(-2.76%) |
Jun 06, 2003 | 46.25 | 47.55 | 45.88 | 46.02 | 1,781,176 | -0.05(-0.12%) |
Jun 05, 2003 | 46.03 | 46.64 | 45.02 | 46.07 | 1,891,164 | +0.04(+0.10%) |
Jun 04, 2003 | 46.40 | 47.03 | 45.71 | 46.03 | 1,872,590 | -0.29(-0.64%) |
Jun 03, 2003 | 48.73 | 49.16 | 46.24 | 46.32 | 3,262,040 | -3.62(-7.25%) |