Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.17 | 39.89 | 39.05 | 39.70 | 83,605 | +0.43(+1.10%) |
Jan 29, 2004 | 39.14 | 39.33 | 38.85 | 39.26 | 128,039 | -0.15(-0.38%) |
Jan 28, 2004 | 40.98 | 41.27 | 39.34 | 39.41 | 150,987 | -1.44(-3.53%) |
Jan 27, 2004 | 40.11 | 40.86 | 39.92 | 40.86 | 133,886 | +0.83(+2.07%) |
Jan 26, 2004 | 40.40 | 40.48 | 39.17 | 40.03 | 149,087 | -0.51(-1.25%) |
Jan 23, 2004 | 39.51 | 41.02 | 39.51 | 40.54 | 201,998 | +1.12(+2.85%) |
Jan 22, 2004 | 39.00 | 39.44 | 38.42 | 39.41 | 244,386 | +0.49(+1.27%) |
Jan 21, 2004 | 38.48 | 39.13 | 38.42 | 38.92 | 169,111 | +0.44(+1.14%) |
Jan 20, 2004 | 38.43 | 38.73 | 38.41 | 38.48 | 119,854 | +0.05(+0.14%) |
Jan 16, 2004 | 38.47 | 38.55 | 38.43 | 38.43 | 94,714 | +0.03(+0.07%) |
Jan 15, 2004 | 38.66 | 38.71 | 38.35 | 38.40 | 148,941 | -0.24(-0.62%) |
Jan 14, 2004 | 40.30 | 40.30 | 38.18 | 38.64 | 594,595 | -1.66(-4.11%) |
Jan 13, 2004 | 40.33 | 40.71 | 40.11 | 40.30 | 64,604 | +0.14(+0.34%) |
Jan 12, 2004 | 39.48 | 40.22 | 39.27 | 40.16 | 114,007 | +0.75(+1.91%) |
Jan 09, 2004 | 39.58 | 39.67 | 39.36 | 39.41 | 61,242 | -0.25(-0.64%) |
Jan 08, 2004 | 39.73 | 39.73 | 39.26 | 39.66 | 99,829 | -0.02(-0.05%) |
Jan 07, 2004 | 39.17 | 39.78 | 39.11 | 39.68 | 113,715 | +0.51(+1.31%) |
Jan 06, 2004 | 38.89 | 39.46 | 38.89 | 39.17 | 148,356 | +0.27(+0.70%) |
Jan 05, 2004 | 36.94 | 38.89 | 36.94 | 38.89 | 148,941 | +1.96(+5.30%) |
Jan 02, 2004 | 36.36 | 36.98 | 36.28 | 36.94 | 125,116 | +0.60(+1.66%) |
Dec 31, 2003 | 36.69 | 36.69 | 36.34 | 36.34 | 25,578 | -0.29(-0.78%) |
Dec 30, 2003 | 36.35 | 36.65 | 36.23 | 36.62 | 22,655 | +0.21(+0.56%) |
Dec 29, 2003 | 35.70 | 36.42 | 35.72 | 36.42 | 61,535 | +0.72(+2.01%) |
Dec 26, 2003 | 35.44 | 35.78 | 35.44 | 35.70 | 25,871 | +0.21(+0.60%) |
Dec 24, 2003 | 35.61 | 35.61 | 35.41 | 35.49 | 19,001 | -0.06(-0.17%) |
Dec 23, 2003 | 35.54 | 35.55 | 35.42 | 35.55 | 48,526 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.72 | 35.32 | 35.47 | 50,134 | -0.29(-0.82%) |
Dec 19, 2003 | 35.64 | 35.80 | 35.17 | 35.76 | 87,990 | -0.05(-0.13%) |
Dec 18, 2003 | 35.62 | 35.95 | 35.58 | 35.81 | 47,649 | +0.12(+0.33%) |
Dec 17, 2003 | 35.21 | 35.69 | 35.21 | 35.69 | 76,882 | +0.46(+1.30%) |
Dec 16, 2003 | 35.52 | 35.56 | 34.97 | 35.23 | 75,420 | -0.31(-0.89%) |
Dec 15, 2003 | 35.54 | 35.55 | 35.23 | 35.55 | 60,365 | +0.12(+0.33%) |
Dec 12, 2003 | 34.78 | 35.43 | 34.65 | 35.43 | 55,396 | +0.54(+1.55%) |
Dec 11, 2003 | 34.34 | 34.89 | 34.28 | 34.89 | 77,028 | +0.55(+1.61%) |
Dec 10, 2003 | 34.95 | 34.95 | 34.30 | 34.34 | 60,073 | -0.88(-2.51%) |
Dec 09, 2003 | 35.54 | 35.54 | 35.12 | 35.22 | 41,949 | -0.39(-1.10%) |
Dec 08, 2003 | 34.92 | 35.61 | 34.92 | 35.61 | 48,526 | +0.61(+1.74%) |
Dec 05, 2003 | 36.04 | 36.04 | 35.03 | 35.00 | 89,160 | -1.12(-3.11%) |
Dec 04, 2003 | 35.58 | 36.23 | 35.38 | 36.12 | 169,842 | +0.48(+1.34%) |
Dec 03, 2003 | 35.37 | 35.46 | 35.23 | 35.64 | 161,511 | +0.24(+0.68%) |
Dec 02, 2003 | 35.21 | 35.41 | 34.99 | 35.41 | 82,436 | +0.14(+0.39%) |
Dec 01, 2003 | 34.71 | 35.27 | 34.66 | 35.27 | 91,498 | +0.41(+1.18%) |
Nov 28, 2003 | 34.79 | 34.99 | 34.76 | 34.86 | 19,585 | +0.14(+0.39%) |
Nov 26, 2003 | 34.45 | 34.75 | 34.42 | 34.72 | 95,006 | +0.24(+0.69%) |
Nov 25, 2003 | 34.48 | 34.62 | 34.48 | 34.48 | 37,417 | +0.01(+0.04%) |
Nov 24, 2003 | 34.19 | 34.60 | 34.13 | 34.47 | 88,721 | +0.34(+1.00%) |
Nov 21, 2003 | 34.12 | 34.37 | 34.11 | 34.13 | 62,265 | -0.08(-0.22%) |
Nov 20, 2003 | 34.07 | 34.45 | 34.02 | 34.20 | 80,828 | +0.00(+0.00%) |
Nov 19, 2003 | 34.43 | 34.43 | 34.07 | 34.20 | 90,183 | -0.13(-0.38%) |
Nov 18, 2003 | 34.06 | 34.51 | 34.06 | 34.33 | 56,857 | +0.27(+0.80%) |
Nov 17, 2003 | 33.98 | 34.10 | 33.80 | 34.06 | 176,858 | +0.02(+0.06%) |
Nov 14, 2003 | 34.93 | 34.99 | 34.04 | 34.04 | 126,431 | -1.00(-2.85%) |
Nov 13, 2003 | 34.72 | 35.00 | 34.57 | 35.04 | 74,105 | +0.28(+0.81%) |
Nov 12, 2003 | 34.32 | 34.76 | 34.32 | 34.76 | 39,756 | +0.40(+1.18%) |
Nov 11, 2003 | 34.61 | 34.61 | 34.06 | 34.35 | 76,151 | -0.33(-0.95%) |
Nov 10, 2003 | 34.07 | 34.70 | 33.91 | 34.68 | 133,740 | +0.70(+2.05%) |
Nov 07, 2003 | 33.79 | 34.37 | 33.79 | 33.98 | 112,546 | -0.09(-0.26%) |
Nov 06, 2003 | 34.23 | 34.33 | 34.04 | 34.07 | 250,086 | -0.09(-0.26%) |
Nov 05, 2003 | 34.13 | 34.16 | 33.52 | 34.16 | 292,327 | -0.04(-0.12%) |
Nov 04, 2003 | 34.56 | 34.56 | 34.20 | 34.20 | 138,782 | -0.60(-1.71%) |
Nov 03, 2003 | 34.99 | 34.99 | 34.60 | 34.80 | 103,264 | -0.34(-0.95%) |
Oct 31, 2003 | 34.67 | 35.13 | 34.63 | 35.13 | 43,410 | +0.37(+1.06%) |
Oct 30, 2003 | 34.58 | 34.89 | 34.58 | 34.76 | 76,151 | +0.42(+1.22%) |
Oct 29, 2003 | 34.38 | 34.56 | 34.20 | 34.34 | 66,796 | +0.03(+0.10%) |
Oct 28, 2003 | 34.33 | 34.43 | 34.11 | 34.31 | 116,785 | -0.02(-0.06%) |
Oct 27, 2003 | 34.34 | 34.55 | 34.21 | 34.33 | 75,712 | +0.01(+0.04%) |
Oct 24, 2003 | 34.53 | 34.55 | 34.01 | 34.32 | 110,207 | -0.21(-0.61%) |
Oct 23, 2003 | 34.28 | 34.55 | 34.16 | 34.53 | 135,932 | +0.17(+0.50%) |
Oct 22, 2003 | 34.31 | 34.45 | 33.95 | 34.36 | 103,630 | -0.05(-0.16%) |
Oct 21, 2003 | 34.63 | 34.79 | 34.48 | 34.41 | 167,650 | -0.29(-0.85%) |
Oct 20, 2003 | 35.67 | 35.67 | 34.71 | 34.71 | 89,744 | -0.89(-2.50%) |
Oct 17, 2003 | 36.02 | 36.02 | 35.25 | 35.60 | 169,404 | -0.31(-0.88%) |
Oct 16, 2003 | 35.58 | 36.20 | 35.48 | 35.91 | 124,531 | +0.34(+0.94%) |
Oct 15, 2003 | 35.58 | 35.61 | 35.37 | 35.58 | 98,368 | +0.10(+0.29%) |
Oct 14, 2003 | 36.06 | 36.06 | 35.44 | 35.47 | 221,146 | -0.51(-1.43%) |
Oct 13, 2003 | 35.37 | 36.30 | 35.37 | 35.99 | 93,691 | +0.84(+2.39%) |
Oct 10, 2003 | 35.21 | 35.35 | 35.15 | 35.15 | 39,756 | +0.17(+0.49%) |
Oct 09, 2003 | 35.51 | 35.82 | 35.06 | 34.97 | 132,132 | -0.14(-0.39%) |
Oct 08, 2003 | 34.82 | 35.40 | 34.82 | 35.11 | 72,351 | +0.32(+0.92%) |
Oct 07, 2003 | 34.69 | 34.86 | 34.52 | 34.79 | 168,673 | +0.10(+0.30%) |
Oct 06, 2003 | 34.79 | 34.93 | 34.25 | 34.69 | 249,355 | +0.05(+0.16%) |
Oct 03, 2003 | 34.98 | 35.08 | 34.47 | 34.63 | 135,055 | +0.05(+0.14%) |
Oct 02, 2003 | 34.47 | 34.63 | 34.11 | 34.58 | 133,740 | +0.16(+0.48%) |
Oct 01, 2003 | 33.47 | 34.43 | 33.37 | 34.42 | 109,622 | +0.90(+2.67%) |
Sep 30, 2003 | 33.63 | 33.78 | 33.22 | 33.52 | 111,523 | -0.08(-0.22%) |
Sep 29, 2003 | 33.52 | 33.56 | 33.43 | 33.60 | 73,228 | +0.14(+0.43%) |
Sep 26, 2003 | 34.11 | 34.11 | 33.28 | 33.46 | 80,828 | -0.75(-2.20%) |
Sep 25, 2003 | 34.65 | 34.72 | 33.93 | 34.21 | 96,906 | -0.55(-1.57%) |
Sep 24, 2003 | 35.17 | 35.24 | 34.69 | 34.76 | 58,757 | -0.51(-1.45%) |
Sep 23, 2003 | 35.05 | 35.17 | 34.52 | 35.27 | 155,810 | +0.17(+0.49%) |
Sep 22, 2003 | 34.97 | 35.80 | 34.91 | 35.10 | 258,417 | -0.05(-0.16%) |
Sep 19, 2003 | 34.41 | 35.54 | 34.41 | 35.15 | 382,657 | +0.83(+2.43%) |
Sep 18, 2003 | 33.39 | 34.40 | 33.04 | 34.32 | 180,512 | +1.01(+3.02%) |
Sep 17, 2003 | 33.10 | 33.31 | 33.10 | 33.31 | 36,979 | +0.27(+0.81%) |
Sep 16, 2003 | 33.11 | 33.15 | 32.83 | 33.05 | 120,585 | -0.07(-0.21%) |
Sep 15, 2003 | 32.91 | 33.15 | 32.68 | 33.11 | 195,713 | +0.14(+0.44%) |
Sep 12, 2003 | 32.35 | 32.97 | 32.31 | 32.97 | 90,767 | +0.76(+2.36%) |
Sep 11, 2003 | 32.35 | 32.50 | 32.20 | 32.21 | 130,378 | -0.08(-0.23%) |
Sep 10, 2003 | 32.30 | 32.57 | 32.19 | 32.29 | 198,929 | -0.01(-0.02%) |
Sep 09, 2003 | 32.33 | 32.61 | 32.20 | 32.29 | 178,612 | -0.04(-0.13%) |
Sep 08, 2003 | 31.55 | 32.40 | 31.55 | 32.33 | 154,787 | +0.79(+2.49%) |
Sep 05, 2003 | 31.55 | 31.85 | 31.44 | 31.55 | 71,620 | +0.08(+0.24%) |
Sep 04, 2003 | 31.46 | 31.52 | 31.13 | 31.47 | 206,822 | -0.21(-0.65%) |
Sep 03, 2003 | 31.88 | 31.98 | 31.33 | 31.68 | 146,017 | -0.13(-0.41%) |
Sep 02, 2003 | 31.11 | 32.09 | 31.04 | 31.81 | 143,679 | +0.70(+2.24%) |
Aug 29, 2003 | 31.03 | 31.21 | 30.81 | 31.11 | 53,203 | +0.08(+0.24%) |
Aug 28, 2003 | 30.79 | 31.07 | 30.76 | 31.03 | 58,904 | +0.18(+0.58%) |
Aug 27, 2003 | 30.93 | 30.99 | 30.71 | 30.86 | 42,095 | -0.08(-0.24%) |
Aug 26, 2003 | 31.14 | 31.14 | 30.72 | 30.93 | 85,359 | -0.14(-0.44%) |
Aug 25, 2003 | 31.68 | 31.68 | 31.03 | 31.07 | 362,778 | -0.54(-1.71%) |
Aug 22, 2003 | 31.82 | 31.97 | 31.58 | 31.61 | 90,183 | -0.11(-0.35%) |
Aug 21, 2003 | 32.21 | 32.29 | 31.54 | 31.72 | 171,450 | -0.49(-1.53%) |
Aug 20, 2003 | 31.90 | 32.30 | 31.83 | 32.21 | 136,370 | +0.39(+1.23%) |
Aug 19, 2003 | 31.85 | 32.16 | 31.70 | 31.82 | 124,531 | +0.31(+0.98%) |
Aug 18, 2003 | 31.41 | 31.59 | 31.18 | 31.51 | 110,499 | +0.10(+0.33%) |
Aug 15, 2003 | 31.49 | 31.81 | 31.40 | 31.41 | 20,024 | -0.15(-0.48%) |
Aug 14, 2003 | 31.46 | 31.68 | 31.39 | 31.56 | 84,921 | +0.14(+0.44%) |
Aug 13, 2003 | 31.06 | 31.49 | 31.01 | 31.42 | 174,373 | +0.43(+1.39%) |
Aug 12, 2003 | 30.96 | 31.25 | 30.92 | 30.99 | 217,491 | -0.03(-0.11%) |
Aug 11, 2003 | 31.06 | 31.10 | 30.72 | 31.03 | 70,012 | +0.03(+0.11%) |
Aug 08, 2003 | 30.42 | 31.31 | 30.42 | 30.99 | 249,063 | +0.57(+1.87%) |
Aug 07, 2003 | 30.31 | 30.43 | 30.24 | 30.42 | 73,666 | +0.05(+0.16%) |
Aug 06, 2003 | 30.37 | 30.79 | 30.08 | 30.38 | 139,732 | +0.08(+0.25%) |
Aug 05, 2003 | 30.37 | 30.59 | 30.24 | 30.30 | 164,288 | -0.07(-0.23%) |
Aug 04, 2003 | 30.84 | 30.84 | 30.28 | 30.37 | 252,571 | -0.54(-1.75%) |
Aug 01, 2003 | 30.90 | 30.91 | 30.31 | 30.91 | 322,730 | +0.01(+0.02%) |
Jul 31, 2003 | 30.94 | 31.12 | 30.73 | 30.90 | 263,241 | -0.12(-0.38%) |
Jul 30, 2003 | 30.55 | 31.02 | 30.55 | 31.02 | 133,740 | +0.53(+1.75%) |
Jul 29, 2003 | 30.03 | 30.76 | 29.88 | 30.49 | 300,366 | +0.54(+1.80%) |
Jul 28, 2003 | 30.75 | 30.75 | 29.83 | 29.95 | 292,327 | -0.94(-3.06%) |
Jul 25, 2003 | 31.33 | 31.41 | 30.79 | 30.89 | 201,998 | -0.54(-1.72%) |
Jul 24, 2003 | 31.00 | 31.67 | 31.00 | 31.43 | 184,605 | +0.51(+1.66%) |
Jul 23, 2003 | 30.94 | 31.05 | 30.86 | 30.92 | 81,851 | +0.08(+0.24%) |
Jul 22, 2003 | 30.86 | 31.03 | 30.80 | 30.84 | 168,965 | -0.27(-0.86%) |
Jul 21, 2003 | 31.53 | 31.66 | 30.88 | 31.11 | 108,307 | -0.36(-1.15%) |
Jul 18, 2003 | 31.14 | 31.53 | 30.89 | 31.47 | 114,592 | +0.25(+0.79%) |
Jul 17, 2003 | 31.23 | 31.36 | 31.05 | 31.23 | 239,416 | +0.10(+0.31%) |
Jul 16, 2003 | 31.07 | 31.35 | 30.72 | 31.13 | 202,144 | +0.06(+0.20%) |
Jul 15, 2003 | 32.02 | 32.02 | 31.01 | 31.07 | 285,604 | -0.94(-2.95%) |
Jul 14, 2003 | 31.88 | 32.35 | 31.88 | 32.01 | 80,682 | +0.30(+0.95%) |
Jul 11, 2003 | 31.59 | 31.76 | 31.40 | 31.71 | 73,520 | +0.05(+0.17%) |
Jul 10, 2003 | 31.46 | 31.66 | 31.21 | 31.66 | 82,436 | +0.18(+0.59%) |
Jul 09, 2003 | 30.87 | 31.47 | 30.84 | 31.47 | 143,094 | +0.68(+2.22%) |
Jul 08, 2003 | 30.79 | 30.81 | 30.52 | 30.79 | 364,532 | +0.00(+0.00%) |
Jul 07, 2003 | 31.34 | 31.47 | 30.54 | 30.79 | 180,950 | -0.44(-1.40%) |
Jul 03, 2003 | 31.52 | 31.52 | 31.23 | 31.23 | 46,041 | -0.43(-1.36%) |
Jul 02, 2003 | 31.53 | 31.66 | 31.37 | 31.66 | 131,986 | +0.05(+0.15%) |
Jul 01, 2003 | 30.69 | 31.61 | 30.45 | 31.61 | 97,199 | +0.79(+2.58%) |
Jun 30, 2003 | 30.96 | 31.20 | 30.81 | 30.81 | 187,528 | -0.14(-0.46%) |
Jun 27, 2003 | 31.09 | 31.31 | 30.96 | 30.96 | 60,219 | -0.12(-0.40%) |
Jun 26, 2003 | 30.94 | 31.36 | 30.94 | 31.08 | 145,579 | +0.21(+0.66%) |
Jun 25, 2003 | 30.58 | 31.01 | 30.45 | 30.88 | 138,855 | +0.29(+0.96%) |
Jun 24, 2003 | 31.26 | 31.27 | 30.32 | 30.58 | 224,654 | -0.68(-2.17%) |
Jun 23, 2003 | 31.31 | 31.61 | 31.24 | 31.26 | 56,126 | -0.23(-0.72%) |
Jun 20, 2003 | 31.64 | 31.88 | 31.49 | 31.49 | 56,273 | +0.01(+0.04%) |
Jun 19, 2003 | 31.27 | 31.75 | 31.27 | 31.47 | 130,670 | +0.31(+0.99%) |
Jun 18, 2003 | 31.46 | 31.47 | 30.94 | 31.16 | 63,435 | -0.21(-0.68%) |
Jun 17, 2003 | 31.47 | 31.47 | 31.20 | 31.38 | 106,115 | -0.10(-0.30%) |
Jun 16, 2003 | 31.23 | 31.47 | 31.04 | 31.47 | 127,162 | +0.25(+0.81%) |
Jun 13, 2003 | 31.46 | 31.75 | 31.17 | 31.22 | 103,776 | -0.16(-0.52%) |
Jun 12, 2003 | 32.37 | 32.37 | 31.20 | 31.38 | 209,599 | -0.99(-3.06%) |
Jun 11, 2003 | 32.60 | 32.60 | 32.17 | 32.37 | 39,902 | -0.24(-0.73%) |
Jun 10, 2003 | 32.24 | 32.89 | 32.24 | 32.61 | 84,482 | +0.46(+1.43%) |
Jun 09, 2003 | 32.59 | 32.59 | 31.95 | 32.16 | 58,319 | -0.44(-1.34%) |
Jun 06, 2003 | 32.85 | 32.98 | 32.55 | 32.59 | 91,206 | -0.08(-0.23%) |
Jun 05, 2003 | 32.46 | 32.67 | 31.96 | 32.67 | 145,725 | +0.17(+0.53%) |
Jun 04, 2003 | 32.83 | 32.92 | 32.44 | 32.50 | 105,676 | -0.28(-0.86%) |
Jun 03, 2003 | 31.88 | 33.22 | 31.78 | 32.78 | 254,325 | +0.96(+3.03%) |
Jun 02, 2003 | 31.19 | 31.83 | 31.19 | 31.81 | 181,681 | +0.76(+2.45%) |
May 30, 2003 | 30.95 | 31.23 | 30.89 | 31.05 | 108,015 | +0.08(+0.27%) |
May 29, 2003 | 31.06 | 31.27 | 30.85 | 30.97 | 175,104 | -0.09(-0.29%) |
May 28, 2003 | 31.14 | 31.47 | 30.96 | 31.06 | 63,727 | -0.05(-0.15%) |
May 27, 2003 | 31.10 | 31.18 | 30.79 | 31.11 | 36,248 | +0.05(+0.15%) |
May 23, 2003 | 31.17 | 31.27 | 30.97 | 31.06 | 24,263 | -0.04(-0.13%) |
May 22, 2003 | 30.83 | 31.31 | 30.72 | 31.10 | 67,089 | +0.36(+1.16%) |
May 21, 2003 | 31.03 | 31.10 | 30.65 | 30.75 | 38,148 | -0.22(-0.71%) |
May 20, 2003 | 31.10 | 31.40 | 30.81 | 30.97 | 44,433 | -0.06(-0.20%) |
May 19, 2003 | 31.57 | 31.58 | 30.94 | 31.03 | 102,022 | -0.62(-1.95%) |
May 16, 2003 | 31.17 | 31.64 | 31.07 | 31.64 | 99,683 | +0.54(+1.74%) |
May 15, 2003 | 30.58 | 31.23 | 30.58 | 31.10 | 112,546 | +0.59(+1.93%) |
May 14, 2003 | 30.81 | 31.01 | 30.45 | 30.51 | 51,303 | -0.23(-0.76%) |
May 13, 2003 | 31.06 | 31.06 | 30.73 | 30.75 | 101,730 | -0.22(-0.71%) |
May 12, 2003 | 30.58 | 31.14 | 30.48 | 30.97 | 141,486 | +0.34(+1.12%) |
May 09, 2003 | 30.80 | 30.92 | 30.62 | 30.62 | 55,688 | -0.20(-0.64%) |
May 08, 2003 | 30.79 | 30.82 | 30.38 | 30.82 | 78,197 | +0.03(+0.11%) |
May 07, 2003 | 30.61 | 30.79 | 30.38 | 30.79 | 222,607 | +0.21(+0.67%) |
May 06, 2003 | 30.73 | 30.79 | 30.40 | 30.58 | 258,856 | -0.14(-0.47%) |
May 05, 2003 | 31.13 | 31.23 | 30.36 | 30.73 | 121,169 | -0.23(-0.75%) |
May 02, 2003 | 30.99 | 31.10 | 30.79 | 30.96 | 76,443 | +0.03(+0.11%) |
May 01, 2003 | 31.13 | 31.40 | 30.92 | 30.92 | 96,760 | -0.19(-0.62%) |
Apr 30, 2003 | 30.70 | 31.36 | 30.61 | 31.12 | 110,061 | +0.53(+1.74%) |
Apr 29, 2003 | 31.13 | 31.19 | 30.47 | 30.58 | 96,760 | -0.55(-1.76%) |
Apr 28, 2003 | 30.89 | 31.44 | 30.89 | 31.13 | 120,292 | +0.24(+0.78%) |
Apr 25, 2003 | 30.89 | 31.13 | 30.74 | 30.89 | 110,061 | +0.14(+0.45%) |
Apr 24, 2003 | 30.55 | 30.91 | 30.21 | 30.75 | 153,179 | +0.21(+0.67%) |
Apr 23, 2003 | 30.77 | 30.77 | 30.17 | 30.55 | 375,495 | -0.10(-0.33%) |
Apr 22, 2003 | 31.30 | 31.30 | 30.55 | 30.65 | 188,551 | -0.82(-2.61%) |
Apr 21, 2003 | 32.42 | 32.42 | 31.29 | 31.47 | 135,640 | -0.88(-2.73%) |
Apr 17, 2003 | 32.05 | 32.50 | 31.59 | 32.35 | 160,049 | +0.47(+1.48%) |
Apr 16, 2003 | 30.89 | 31.92 | 30.51 | 31.88 | 297,151 | +0.86(+2.76%) |
Apr 15, 2003 | 31.15 | 31.15 | 30.32 | 31.03 | 393,034 | -0.12(-0.37%) |
Apr 14, 2003 | 31.12 | 31.23 | 30.91 | 31.14 | 49,111 | -0.04(-0.13%) |
Apr 11, 2003 | 31.33 | 31.61 | 31.16 | 31.18 | 44,433 | -0.05(-0.15%) |
Apr 10, 2003 | 31.20 | 31.42 | 30.96 | 31.23 | 50,280 | +0.03(+0.11%) |
Apr 09, 2003 | 31.01 | 31.27 | 30.92 | 31.20 | 65,919 | +0.30(+0.97%) |
Apr 08, 2003 | 31.10 | 31.10 | 30.24 | 30.90 | 85,067 | -0.20(-0.64%) |
Apr 07, 2003 | 31.64 | 32.03 | 31.03 | 31.10 | 128,331 | -0.15(-0.48%) |
Apr 04, 2003 | 30.80 | 31.47 | 30.80 | 31.25 | 57,003 | +0.53(+1.71%) |
Apr 03, 2003 | 30.68 | 30.92 | 30.49 | 30.72 | 88,136 | +0.07(+0.22%) |
Apr 02, 2003 | 30.00 | 30.94 | 30.00 | 30.65 | 168,380 | +0.89(+2.99%) |
Apr 01, 2003 | 29.72 | 29.98 | 29.56 | 29.76 | 90,767 | -0.03(-0.09%) |
Mar 31, 2003 | 29.85 | 29.97 | 29.41 | 29.79 | 100,414 | -0.30(-1.00%) |
Mar 28, 2003 | 29.81 | 30.24 | 29.80 | 30.09 | 39,025 | +0.28(+0.94%) |
Mar 27, 2003 | 30.77 | 30.77 | 29.43 | 29.81 | 175,981 | -1.03(-3.35%) |
Mar 26, 2003 | 30.57 | 31.06 | 30.46 | 30.84 | 116,492 | +0.27(+0.90%) |
Mar 25, 2003 | 29.99 | 30.82 | 29.99 | 30.57 | 84,628 | +0.68(+2.27%) |
Mar 24, 2003 | 30.45 | 30.49 | 29.82 | 29.89 | 107,869 | -0.79(-2.59%) |
Mar 21, 2003 | 29.99 | 30.84 | 29.99 | 30.68 | 214,568 | +0.94(+3.15%) |
Mar 20, 2003 | 29.76 | 30.00 | 29.56 | 29.75 | 132,278 | -0.01(-0.05%) |
Mar 19, 2003 | 29.25 | 30.03 | 29.19 | 29.76 | 248,478 | +0.10(+0.35%) |
Mar 18, 2003 | 29.47 | 29.84 | 29.37 | 29.66 | 186,797 | +0.26(+0.88%) |
Mar 17, 2003 | 28.36 | 29.42 | 28.30 | 29.40 | 110,499 | +1.05(+3.69%) |
Mar 14, 2003 | 28.22 | 28.52 | 28.22 | 28.35 | 53,349 | +0.20(+0.70%) |
Mar 13, 2003 | 27.52 | 28.15 | 27.09 | 28.15 | 266,310 | +0.82(+3.00%) |
Mar 12, 2003 | 28.11 | 28.39 | 27.16 | 27.33 | 214,422 | -0.78(-2.77%) |
Mar 11, 2003 | 28.80 | 28.86 | 27.95 | 28.11 | 124,239 | -0.62(-2.14%) |
Mar 10, 2003 | 28.73 | 28.77 | 28.67 | 28.73 | 64,019 | -0.21(-0.71%) |
Mar 07, 2003 | 28.69 | 28.96 | 28.56 | 28.93 | 78,782 | +0.17(+0.59%) |
Mar 06, 2003 | 28.71 | 28.97 | 28.55 | 28.76 | 130,085 | -0.03(-0.10%) |
Mar 05, 2003 | 28.91 | 28.94 | 28.73 | 28.79 | 132,424 | -0.10(-0.36%) |
Mar 04, 2003 | 29.25 | 29.25 | 28.73 | 28.89 | 188,843 | -0.32(-1.10%) |
Mar 03, 2003 | 28.63 | 29.82 | 28.56 | 29.21 | 245,701 | +0.75(+2.64%) |
Feb 28, 2003 | 28.54 | 28.71 | 28.39 | 28.46 | 55,103 | +0.00(+0.00%) |
Feb 27, 2003 | 28.08 | 28.49 | 27.37 | 28.46 | 380,172 | +0.42(+1.51%) |
Feb 26, 2003 | 28.66 | 28.72 | 27.85 | 28.04 | 79,513 | -0.62(-2.17%) |
Feb 25, 2003 | 28.38 | 28.66 | 27.97 | 28.66 | 62,412 | +0.28(+0.99%) |
Feb 24, 2003 | 28.97 | 29.02 | 28.10 | 28.38 | 80,097 | -0.73(-2.51%) |
Feb 21, 2003 | 28.50 | 29.11 | 28.34 | 29.11 | 51,595 | +0.55(+1.92%) |
Feb 20, 2003 | 28.45 | 28.56 | 27.92 | 28.56 | 100,999 | +0.12(+0.41%) |
Feb 19, 2003 | 28.67 | 28.79 | 28.39 | 28.45 | 103,776 | -0.29(-1.00%) |
Feb 18, 2003 | 28.63 | 28.75 | 28.17 | 28.73 | 101,583 | +0.21(+0.72%) |
Feb 14, 2003 | 28.28 | 28.53 | 28.15 | 28.53 | 68,697 | +0.32(+1.14%) |
Feb 13, 2003 | 28.28 | 28.36 | 28.06 | 28.21 | 88,136 | -0.14(-0.48%) |
Feb 12, 2003 | 28.30 | 28.46 | 28.26 | 28.34 | 58,465 | +0.15(+0.53%) |
Feb 11, 2003 | 28.54 | 28.58 | 27.97 | 28.19 | 73,081 | -0.21(-0.72%) |
Feb 10, 2003 | 28.57 | 28.78 | 28.28 | 28.40 | 76,736 | -0.17(-0.60%) |
Feb 07, 2003 | 28.52 | 28.63 | 28.44 | 28.57 | 51,011 | +0.14(+0.48%) |
Feb 06, 2003 | 28.72 | 28.80 | 28.39 | 28.43 | 43,410 | -0.23(-0.79%) |
Feb 05, 2003 | 28.94 | 29.28 | 28.60 | 28.66 | 78,636 | -0.27(-0.95%) |
Feb 04, 2003 | 29.11 | 29.66 | 28.87 | 28.93 | 165,311 | +0.06(+0.21%) |