Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 41.73 | 41.89 | 41.62 | 41.77 | 201,950 | -0.04(-0.10%) |
Jan 29, 2004 | 41.51 | 41.85 | 41.27 | 41.81 | 192,116 | +0.21(+0.51%) |
Jan 28, 2004 | 42.15 | 42.50 | 41.59 | 41.60 | 145,638 | -0.56(-1.32%) |
Jan 27, 2004 | 42.37 | 42.37 | 41.77 | 42.15 | 146,691 | -0.27(-0.64%) |
Jan 26, 2004 | 42.38 | 42.44 | 41.97 | 42.43 | 124,214 | -0.12(-0.28%) |
Jan 23, 2004 | 42.49 | 42.68 | 42.31 | 42.55 | 192,818 | +0.00(+0.00%) |
Jan 22, 2004 | 42.58 | 42.64 | 42.14 | 42.55 | 123,394 | +0.03(+0.06%) |
Jan 21, 2004 | 42.24 | 42.55 | 42.10 | 42.52 | 107,823 | +0.12(+0.28%) |
Jan 20, 2004 | 42.62 | 42.76 | 42.11 | 42.40 | 155,823 | -0.26(-0.62%) |
Jan 16, 2004 | 42.49 | 42.67 | 42.37 | 42.67 | 298,769 | +0.18(+0.42%) |
Jan 15, 2004 | 42.07 | 42.59 | 42.01 | 42.49 | 173,852 | +0.35(+0.83%) |
Jan 14, 2004 | 41.82 | 42.14 | 41.82 | 42.14 | 219,511 | +0.29(+0.69%) |
Jan 13, 2004 | 41.81 | 41.94 | 41.60 | 41.85 | 134,399 | +0.03(+0.08%) |
Jan 12, 2004 | 41.24 | 41.81 | 41.17 | 41.81 | 178,067 | +0.57(+1.39%) |
Jan 09, 2004 | 41.17 | 41.76 | 41.09 | 41.24 | 243,159 | -0.06(-0.14%) |
Jan 08, 2004 | 41.04 | 41.33 | 40.84 | 41.30 | 125,267 | +0.42(+1.02%) |
Jan 07, 2004 | 40.99 | 40.99 | 40.74 | 40.88 | 122,575 | -0.03(-0.08%) |
Jan 06, 2004 | 41.26 | 41.30 | 40.91 | 40.91 | 117,072 | -0.44(-1.07%) |
Jan 05, 2004 | 41.09 | 41.40 | 41.05 | 41.36 | 147,979 | +0.34(+0.83%) |
Jan 02, 2004 | 41.21 | 41.45 | 40.96 | 41.02 | 126,672 | -0.26(-0.64%) |
Dec 31, 2003 | 41.53 | 41.56 | 41.11 | 41.28 | 236,135 | -0.16(-0.39%) |
Dec 30, 2003 | 41.47 | 41.54 | 41.33 | 41.44 | 140,018 | -0.15(-0.37%) |
Dec 29, 2003 | 41.25 | 41.60 | 41.25 | 41.60 | 248,779 | +0.32(+0.79%) |
Dec 26, 2003 | 41.15 | 41.37 | 41.15 | 41.27 | 52,448 | +0.13(+0.31%) |
Dec 24, 2003 | 41.96 | 41.97 | 41.09 | 41.15 | 109,111 | -0.81(-1.93%) |
Dec 23, 2003 | 41.61 | 41.98 | 41.61 | 41.96 | 186,847 | +0.60(+1.45%) |
Dec 22, 2003 | 40.73 | 41.41 | 40.73 | 41.36 | 134,048 | +0.44(+1.09%) |
Dec 19, 2003 | 40.68 | 40.91 | 40.49 | 40.91 | 302,983 | +0.42(+1.03%) |
Dec 18, 2003 | 40.02 | 40.52 | 39.89 | 40.50 | 114,497 | +0.56(+1.41%) |
Dec 17, 2003 | 40.66 | 40.66 | 39.81 | 39.93 | 222,906 | -0.59(-1.45%) |
Dec 16, 2003 | 39.98 | 40.53 | 39.98 | 40.52 | 88,741 | +0.45(+1.13%) |
Dec 15, 2003 | 40.36 | 40.73 | 40.03 | 40.07 | 128,779 | -0.08(-0.19%) |
Dec 12, 2003 | 39.93 | 40.15 | 39.56 | 40.15 | 130,653 | +0.18(+0.45%) |
Dec 11, 2003 | 39.65 | 40.25 | 39.65 | 39.97 | 167,296 | +0.32(+0.80%) |
Dec 10, 2003 | 39.33 | 39.73 | 39.33 | 39.65 | 164,721 | +0.22(+0.56%) |
Dec 09, 2003 | 39.73 | 39.81 | 39.39 | 39.43 | 121,872 | -0.44(-1.09%) |
Dec 08, 2003 | 39.66 | 39.87 | 39.38 | 39.86 | 93,775 | +0.50(+1.26%) |
Dec 05, 2003 | 39.38 | 39.43 | 39.26 | 39.37 | 103,609 | -0.14(-0.35%) |
Dec 04, 2003 | 39.16 | 39.59 | 39.12 | 39.51 | 87,102 | +0.21(+0.54%) |
Dec 03, 2003 | 39.46 | 39.61 | 39.24 | 39.29 | 64,975 | -0.03(-0.07%) |
Dec 02, 2003 | 39.13 | 39.32 | 38.98 | 39.32 | 125,970 | -0.12(-0.30%) |
Dec 01, 2003 | 39.18 | 39.48 | 39.18 | 39.44 | 124,214 | +0.35(+0.90%) |
Nov 28, 2003 | 39.16 | 39.26 | 39.07 | 39.09 | 39,219 | +0.03(+0.07%) |
Nov 26, 2003 | 39.42 | 39.47 | 38.85 | 39.06 | 96,350 | -0.15(-0.37%) |
Nov 25, 2003 | 38.75 | 39.29 | 38.75 | 39.21 | 116,955 | +0.60(+1.55%) |
Nov 24, 2003 | 38.22 | 38.61 | 38.22 | 38.61 | 270,437 | +0.48(+1.25%) |
Nov 21, 2003 | 38.12 | 38.24 | 37.98 | 38.13 | 181,462 | -0.06(-0.16%) |
Nov 20, 2003 | 38.19 | 38.56 | 37.98 | 38.19 | 159,101 | -0.30(-0.78%) |
Nov 19, 2003 | 37.67 | 38.49 | 37.44 | 38.49 | 165,072 | +0.91(+2.41%) |
Nov 18, 2003 | 37.97 | 38.18 | 37.48 | 37.58 | 253,930 | -0.21(-0.57%) |
Nov 17, 2003 | 37.58 | 37.81 | 37.41 | 37.80 | 295,491 | -0.37(-0.96%) |
Nov 14, 2003 | 38.91 | 39.16 | 38.15 | 38.16 | 154,301 | -0.66(-1.69%) |
Nov 13, 2003 | 38.78 | 38.84 | 38.41 | 38.82 | 154,770 | +0.04(+0.11%) |
Nov 12, 2003 | 38.23 | 38.88 | 38.23 | 38.78 | 153,013 | +0.63(+1.66%) |
Nov 11, 2003 | 38.65 | 38.65 | 38.01 | 38.15 | 94,477 | -0.42(-1.09%) |
Nov 10, 2003 | 39.25 | 39.33 | 38.55 | 38.57 | 106,653 | -0.62(-1.59%) |
Nov 07, 2003 | 39.83 | 39.88 | 39.17 | 39.19 | 132,292 | -0.64(-1.61%) |
Nov 06, 2003 | 39.37 | 39.83 | 39.35 | 39.83 | 122,223 | +0.46(+1.17%) |
Nov 05, 2003 | 40.15 | 39.38 | 39.25 | 39.37 | 59,941 | -0.06(-0.15%) |
Nov 04, 2003 | 40.15 | 40.15 | 39.45 | 39.43 | 115,112 | -0.67(-1.66%) |
Nov 03, 2003 | 39.44 | 40.09 | 39.44 | 40.09 | 104,879 | +0.79(+2.02%) |
Oct 31, 2003 | 38.82 | 39.46 | 38.82 | 39.30 | 187,199 | +0.44(+1.12%) |
Oct 30, 2003 | 38.84 | 39.07 | 38.73 | 38.86 | 81,482 | +0.21(+0.55%) |
Oct 29, 2003 | 38.00 | 38.88 | 37.91 | 38.65 | 131,238 | +0.73(+1.94%) |
Oct 28, 2003 | 37.95 | 38.05 | 37.60 | 37.92 | 169,169 | -0.14(-0.36%) |
Oct 27, 2003 | 37.50 | 38.23 | 37.50 | 38.05 | 242,223 | +0.40(+1.07%) |
Oct 24, 2003 | 37.81 | 37.81 | 37.53 | 37.65 | 238,593 | -0.11(-0.29%) |
Oct 23, 2003 | 37.71 | 37.84 | 37.68 | 37.76 | 195,394 | -0.03(-0.07%) |
Oct 22, 2003 | 38.03 | 38.10 | 37.69 | 37.79 | 192,233 | -0.44(-1.14%) |
Oct 21, 2003 | 38.35 | 38.36 | 38.02 | 38.22 | 144,350 | -0.20(-0.51%) |
Oct 20, 2003 | 38.40 | 38.93 | 38.04 | 38.42 | 174,438 | -0.05(-0.13%) |
Oct 17, 2003 | 39.33 | 39.33 | 38.35 | 38.47 | 174,086 | -0.91(-2.30%) |
Oct 16, 2003 | 39.70 | 39.70 | 39.10 | 39.38 | 127,843 | -0.67(-1.66%) |
Oct 15, 2003 | 39.86 | 39.98 | 39.64 | 40.04 | 93,658 | +0.28(+0.71%) |
Oct 14, 2003 | 39.88 | 40.04 | 39.68 | 39.76 | 121,521 | -0.12(-0.30%) |
Oct 13, 2003 | 39.18 | 39.88 | 39.17 | 39.88 | 152,779 | +0.70(+1.79%) |
Oct 10, 2003 | 38.99 | 39.37 | 38.99 | 39.18 | 117,892 | +0.33(+0.86%) |
Oct 09, 2003 | 38.52 | 39.45 | 38.52 | 38.85 | 202,067 | +0.44(+1.13%) |
Oct 08, 2003 | 38.35 | 38.52 | 38.35 | 38.41 | 108,292 | +0.04(+0.11%) |
Oct 07, 2003 | 37.99 | 38.42 | 37.88 | 38.37 | 121,404 | +0.38(+0.99%) |
Oct 06, 2003 | 38.10 | 38.16 | 37.94 | 37.99 | 115,082 | -0.02(-0.04%) |
Oct 03, 2003 | 38.07 | 38.35 | 37.96 | 38.01 | 228,994 | +0.21(+0.56%) |
Oct 02, 2003 | 37.86 | 38.18 | 37.77 | 37.80 | 100,448 | +0.07(+0.18%) |
Oct 01, 2003 | 37.10 | 37.73 | 37.10 | 37.73 | 108,643 | +0.63(+1.70%) |
Sep 30, 2003 | 36.86 | 37.81 | 36.81 | 37.10 | 204,057 | +0.08(+0.21%) |
Sep 29, 2003 | 36.52 | 37.05 | 36.43 | 37.02 | 147,979 | +0.43(+1.17%) |
Sep 26, 2003 | 37.05 | 37.14 | 36.57 | 36.59 | 103,023 | -0.60(-1.61%) |
Sep 25, 2003 | 37.41 | 37.65 | 37.12 | 37.19 | 125,384 | -0.20(-0.55%) |
Sep 24, 2003 | 37.97 | 38.06 | 37.33 | 37.40 | 94,594 | -0.78(-2.04%) |
Sep 23, 2003 | 38.18 | 38.30 | 38.04 | 38.17 | 146,340 | +0.08(+0.20%) |
Sep 22, 2003 | 38.35 | 38.35 | 37.93 | 38.10 | 135,101 | -0.34(-0.89%) |
Sep 19, 2003 | 38.60 | 38.60 | 38.18 | 38.44 | 111,218 | -0.16(-0.42%) |
Sep 18, 2003 | 37.98 | 38.20 | 37.94 | 38.60 | 207,218 | +0.43(+1.12%) |
Sep 17, 2003 | 38.25 | 38.25 | 38.05 | 38.17 | 206,984 | -0.26(-0.69%) |
Sep 16, 2003 | 38.31 | 38.58 | 37.96 | 38.44 | 278,398 | +0.13(+0.33%) |
Sep 15, 2003 | 38.80 | 38.93 | 38.10 | 38.31 | 189,657 | -0.58(-1.49%) |
Sep 12, 2003 | 38.63 | 39.24 | 38.15 | 38.89 | 175,257 | +0.34(+0.89%) |
Sep 11, 2003 | 38.62 | 38.62 | 37.51 | 38.55 | 737,206 | -0.07(-0.18%) |
Sep 10, 2003 | 39.08 | 39.72 | 38.10 | 38.62 | 726,903 | -3.08(-7.38%) |
Sep 09, 2003 | 42.11 | 42.20 | 41.69 | 41.69 | 111,336 | -0.48(-1.13%) |
Sep 08, 2003 | 42.32 | 42.61 | 42.04 | 42.17 | 117,423 | -0.03(-0.06%) |
Sep 05, 2003 | 42.67 | 42.87 | 42.20 | 42.20 | 143,062 | -0.47(-1.10%) |
Sep 04, 2003 | 42.41 | 42.73 | 42.32 | 42.67 | 160,155 | +0.22(+0.52%) |
Sep 03, 2003 | 41.77 | 42.71 | 41.74 | 42.44 | 330,613 | +0.74(+1.78%) |
Sep 02, 2003 | 40.90 | 41.71 | 40.89 | 41.70 | 191,764 | +1.19(+2.93%) |
Aug 29, 2003 | 40.22 | 40.51 | 40.03 | 40.51 | 146,223 | +0.33(+0.83%) |
Aug 28, 2003 | 40.33 | 40.34 | 39.83 | 40.18 | 97,287 | -0.10(-0.25%) |
Aug 27, 2003 | 40.07 | 40.41 | 39.70 | 40.28 | 89,911 | +0.21(+0.53%) |
Aug 26, 2003 | 39.80 | 40.15 | 39.62 | 40.07 | 114,614 | +0.26(+0.67%) |
Aug 25, 2003 | 40.05 | 40.15 | 39.57 | 39.80 | 76,916 | -0.25(-0.62%) |
Aug 22, 2003 | 40.49 | 40.73 | 39.90 | 40.05 | 144,233 | -0.46(-1.14%) |
Aug 21, 2003 | 40.56 | 40.84 | 40.49 | 40.51 | 164,604 | -0.30(-0.73%) |
Aug 20, 2003 | 40.96 | 41.00 | 40.54 | 40.81 | 118,243 | -0.20(-0.48%) |
Aug 19, 2003 | 40.61 | 41.15 | 40.54 | 41.01 | 117,072 | +0.45(+1.12%) |
Aug 18, 2003 | 40.36 | 40.82 | 40.36 | 40.56 | 108,760 | +0.20(+0.49%) |
Aug 15, 2003 | 39.78 | 40.45 | 39.78 | 40.36 | 51,629 | +0.45(+1.13%) |
Aug 14, 2003 | 39.45 | 39.98 | 39.43 | 39.91 | 93,072 | +0.43(+1.08%) |
Aug 13, 2003 | 39.18 | 39.58 | 38.82 | 39.48 | 134,516 | +0.30(+0.76%) |
Aug 12, 2003 | 38.89 | 39.29 | 38.87 | 39.18 | 105,014 | +0.38(+0.97%) |
Aug 11, 2003 | 39.68 | 39.68 | 38.44 | 38.80 | 194,691 | -0.56(-1.41%) |
Aug 08, 2003 | 39.16 | 39.51 | 39.10 | 39.36 | 157,345 | +0.20(+0.52%) |
Aug 07, 2003 | 38.87 | 39.16 | 38.44 | 39.16 | 126,087 | +0.20(+0.50%) |
Aug 06, 2003 | 38.99 | 39.10 | 38.60 | 38.96 | 122,926 | -0.03(-0.09%) |
Aug 05, 2003 | 39.38 | 39.52 | 38.98 | 38.99 | 211,433 | -0.34(-0.87%) |
Aug 04, 2003 | 39.13 | 39.53 | 38.86 | 39.33 | 235,198 | +0.21(+0.55%) |
Aug 01, 2003 | 39.06 | 39.27 | 38.75 | 39.12 | 241,989 | +0.06(+0.15%) |
Jul 31, 2003 | 38.28 | 39.33 | 37.97 | 39.06 | 293,383 | +0.84(+2.19%) |
Jul 30, 2003 | 37.63 | 38.23 | 37.61 | 38.22 | 126,438 | +0.51(+1.36%) |
Jul 29, 2003 | 37.93 | 38.03 | 37.28 | 37.71 | 141,657 | -0.17(-0.45%) |
Jul 28, 2003 | 37.74 | 38.33 | 37.55 | 37.88 | 177,130 | +0.32(+0.84%) |
Jul 25, 2003 | 37.28 | 37.70 | 37.20 | 37.57 | 121,170 | +0.08(+0.20%) |
Jul 24, 2003 | 37.41 | 37.88 | 37.41 | 37.49 | 147,160 | +0.14(+0.37%) |
Jul 23, 2003 | 37.19 | 37.35 | 36.75 | 37.35 | 163,199 | +0.33(+0.90%) |
Jul 22, 2003 | 36.26 | 37.11 | 35.99 | 37.02 | 160,389 | +0.85(+2.34%) |
Jul 21, 2003 | 36.31 | 36.34 | 35.88 | 36.17 | 122,692 | -0.13(-0.35%) |
Jul 18, 2003 | 36.05 | 36.47 | 35.70 | 36.30 | 140,135 | +0.29(+0.81%) |
Jul 17, 2003 | 36.22 | 36.26 | 35.84 | 36.01 | 254,398 | -0.55(-1.50%) |
Jul 16, 2003 | 37.20 | 37.28 | 36.52 | 36.56 | 246,906 | -0.60(-1.61%) |
Jul 15, 2003 | 37.88 | 37.97 | 37.04 | 37.16 | 171,862 | -0.63(-1.67%) |
Jul 14, 2003 | 37.75 | 37.98 | 37.35 | 37.79 | 257,676 | +0.45(+1.21%) |
Jul 11, 2003 | 36.62 | 37.61 | 36.62 | 37.34 | 140,721 | +0.89(+2.44%) |
Jul 10, 2003 | 37.10 | 37.20 | 36.43 | 36.45 | 107,238 | -0.73(-1.98%) |
Jul 09, 2003 | 37.05 | 37.41 | 36.69 | 37.18 | 147,043 | +0.16(+0.44%) |
Jul 08, 2003 | 36.69 | 37.24 | 36.59 | 37.02 | 352,505 | +0.33(+0.91%) |
Jul 07, 2003 | 36.47 | 36.94 | 36.32 | 36.69 | 166,008 | +0.30(+0.82%) |
Jul 03, 2003 | 36.49 | 36.60 | 36.01 | 36.39 | 105,482 | -0.23(-0.63%) |
Jul 02, 2003 | 35.88 | 36.71 | 35.88 | 36.62 | 278,866 | +0.74(+2.07%) |
Jul 01, 2003 | 36.30 | 36.30 | 35.47 | 35.88 | 333,422 | -0.47(-1.29%) |
Jun 30, 2003 | 37.03 | 37.13 | 36.34 | 36.34 | 304,974 | -0.73(-1.98%) |
Jun 27, 2003 | 37.33 | 37.71 | 37.06 | 37.08 | 154,887 | -0.19(-0.50%) |
Jun 26, 2003 | 36.99 | 37.46 | 36.74 | 37.27 | 143,062 | +0.23(+0.62%) |
Jun 25, 2003 | 37.07 | 37.46 | 36.94 | 37.04 | 109,814 | -0.03(-0.09%) |
Jun 24, 2003 | 36.62 | 37.18 | 36.62 | 37.07 | 172,916 | +0.24(+0.65%) |
Jun 23, 2003 | 37.70 | 37.87 | 36.73 | 36.83 | 125,735 | -0.92(-2.44%) |
Jun 20, 2003 | 37.78 | 38.05 | 37.66 | 37.75 | 111,336 | +0.10(+0.27%) |
Jun 19, 2003 | 37.97 | 38.20 | 37.33 | 37.65 | 120,350 | -0.27(-0.72%) |
Jun 18, 2003 | 38.27 | 38.31 | 37.81 | 37.93 | 222,086 | -0.43(-1.11%) |
Jun 17, 2003 | 38.36 | 38.36 | 37.84 | 38.35 | 131,355 | +0.05(+0.13%) |
Jun 16, 2003 | 37.48 | 38.34 | 37.48 | 38.30 | 127,492 | +0.85(+2.26%) |
Jun 13, 2003 | 38.19 | 38.29 | 37.15 | 37.46 | 136,506 | -0.52(-1.37%) |
Jun 12, 2003 | 37.79 | 38.04 | 37.46 | 37.98 | 116,253 | +0.23(+0.61%) |
Jun 11, 2003 | 37.30 | 37.79 | 36.95 | 37.75 | 162,145 | +0.44(+1.19%) |
Jun 10, 2003 | 36.96 | 37.40 | 36.73 | 37.30 | 168,350 | +0.43(+1.16%) |
Jun 09, 2003 | 37.65 | 37.75 | 36.73 | 36.87 | 134,282 | -0.99(-2.62%) |
Jun 06, 2003 | 37.88 | 38.33 | 37.77 | 37.87 | 227,940 | +0.35(+0.93%) |
Jun 05, 2003 | 37.56 | 37.69 | 37.24 | 37.52 | 252,174 | -0.13(-0.34%) |
Jun 04, 2003 | 37.05 | 37.77 | 36.83 | 37.64 | 186,847 | +0.60(+1.61%) |
Jun 03, 2003 | 36.58 | 37.63 | 36.51 | 37.05 | 489,363 | +0.47(+1.28%) |
Jun 02, 2003 | 36.93 | 37.40 | 36.35 | 36.58 | 465,597 | -0.26(-0.72%) |
May 30, 2003 | 35.62 | 37.36 | 35.59 | 36.84 | 425,090 | +1.22(+3.43%) |
May 29, 2003 | 35.12 | 35.96 | 35.02 | 35.62 | 436,680 | +0.42(+1.19%) |
May 28, 2003 | 34.42 | 35.20 | 34.38 | 35.20 | 392,193 | +0.95(+2.77%) |
May 27, 2003 | 33.35 | 34.25 | 32.89 | 34.25 | 262,828 | +0.82(+2.45%) |
May 23, 2003 | 33.14 | 33.54 | 32.86 | 33.43 | 117,892 | +0.43(+1.29%) |
May 22, 2003 | 32.64 | 33.17 | 32.29 | 33.01 | 291,159 | -0.06(-0.18%) |
May 21, 2003 | 32.97 | 33.12 | 32.83 | 33.06 | 253,228 | -0.03(-0.08%) |
May 20, 2003 | 32.90 | 33.40 | 32.82 | 33.09 | 243,745 | +0.10(+0.31%) |
May 19, 2003 | 33.65 | 33.65 | 32.95 | 32.99 | 180,174 | -0.72(-2.13%) |
May 16, 2003 | 34.25 | 34.30 | 33.71 | 33.71 | 177,013 | -0.59(-1.72%) |
May 15, 2003 | 34.39 | 34.51 | 34.17 | 34.30 | 133,111 | -0.01(-0.02%) |
May 14, 2003 | 34.53 | 34.67 | 34.12 | 34.30 | 198,438 | -0.10(-0.30%) |
May 13, 2003 | 34.38 | 34.67 | 34.17 | 34.41 | 250,067 | -0.02(-0.05%) |
May 12, 2003 | 33.76 | 34.47 | 33.65 | 34.42 | 234,847 | +0.58(+1.72%) |
May 09, 2003 | 33.10 | 33.84 | 33.10 | 33.84 | 216,350 | +0.74(+2.25%) |
May 08, 2003 | 33.29 | 33.36 | 32.83 | 33.10 | 191,647 | -0.27(-0.82%) |
May 07, 2003 | 33.17 | 33.57 | 32.80 | 33.37 | 328,622 | +0.21(+0.64%) |
May 06, 2003 | 32.98 | 33.47 | 32.94 | 33.16 | 205,813 | +0.01(+0.03%) |
May 05, 2003 | 33.31 | 33.47 | 32.80 | 33.15 | 208,740 | +0.22(+0.67%) |
May 02, 2003 | 32.84 | 33.18 | 32.82 | 32.93 | 174,906 | +0.04(+0.13%) |
May 01, 2003 | 32.71 | 32.96 | 32.29 | 32.89 | 178,535 | +0.09(+0.29%) |
Apr 30, 2003 | 32.89 | 33.04 | 32.46 | 32.79 | 261,774 | -0.10(-0.31%) |
Apr 29, 2003 | 32.54 | 33.31 | 32.49 | 32.89 | 436,680 | +0.33(+1.02%) |
Apr 28, 2003 | 31.71 | 32.69 | 31.71 | 32.56 | 262,008 | +0.85(+2.69%) |
Apr 25, 2003 | 31.85 | 32.10 | 31.62 | 31.71 | 232,037 | -0.32(-0.99%) |
Apr 24, 2003 | 31.60 | 32.19 | 31.43 | 32.02 | 285,423 | -0.01(-0.03%) |
Apr 23, 2003 | 31.62 | 32.10 | 31.54 | 32.03 | 233,442 | +0.41(+1.30%) |
Apr 22, 2003 | 30.74 | 31.82 | 30.49 | 31.62 | 272,427 | +0.92(+3.00%) |
Apr 21, 2003 | 30.90 | 30.95 | 30.34 | 30.70 | 375,803 | -0.12(-0.39%) |
Apr 17, 2003 | 30.75 | 31.06 | 30.66 | 30.82 | 771,040 | +0.15(+0.50%) |
Apr 16, 2003 | 30.83 | 30.84 | 30.37 | 30.66 | 176,077 | -0.15(-0.50%) |
Apr 15, 2003 | 30.58 | 30.87 | 30.29 | 30.82 | 130,067 | +0.20(+0.64%) |
Apr 14, 2003 | 30.24 | 30.72 | 30.24 | 30.62 | 320,896 | +0.20(+0.65%) |
Apr 11, 2003 | 30.96 | 31.05 | 30.38 | 30.43 | 168,818 | -0.32(-1.06%) |
Apr 10, 2003 | 30.84 | 30.96 | 30.54 | 30.75 | 136,038 | -0.09(-0.28%) |
Apr 09, 2003 | 31.26 | 31.26 | 30.73 | 30.84 | 157,228 | -0.26(-0.82%) |
Apr 08, 2003 | 31.69 | 31.72 | 31.01 | 31.09 | 187,199 | -0.64(-2.02%) |
Apr 07, 2003 | 31.37 | 32.03 | 31.37 | 31.73 | 249,013 | +0.57(+1.84%) |
Apr 04, 2003 | 31.24 | 31.37 | 31.02 | 31.16 | 197,618 | -0.07(-0.22%) |
Apr 03, 2003 | 31.25 | 31.52 | 30.95 | 31.23 | 222,906 | +0.05(+0.16%) |
Apr 02, 2003 | 30.84 | 31.43 | 30.84 | 31.18 | 195,511 | +0.69(+2.27%) |
Apr 01, 2003 | 30.58 | 30.68 | 30.32 | 30.49 | 256,037 | -0.01(-0.03%) |
Mar 31, 2003 | 30.58 | 30.62 | 30.11 | 30.49 | 214,477 | -0.26(-0.83%) |
Mar 28, 2003 | 31.09 | 31.09 | 30.52 | 30.75 | 130,770 | -0.33(-1.07%) |
Mar 27, 2003 | 31.17 | 31.47 | 30.92 | 31.08 | 196,799 | -0.26(-0.82%) |
Mar 26, 2003 | 32.07 | 32.07 | 31.09 | 31.34 | 139,433 | -0.44(-1.37%) |
Mar 25, 2003 | 30.49 | 31.79 | 30.49 | 31.78 | 184,623 | +0.52(+1.67%) |
Mar 24, 2003 | 32.36 | 32.36 | 30.94 | 31.25 | 201,247 | -1.44(-4.39%) |
Mar 21, 2003 | 31.82 | 32.87 | 31.82 | 32.69 | 204,994 | +1.21(+3.85%) |
Mar 20, 2003 | 31.46 | 31.60 | 30.88 | 31.48 | 173,852 | +0.19(+0.60%) |
Mar 19, 2003 | 31.56 | 31.65 | 31.01 | 31.29 | 169,989 | -0.27(-0.87%) |
Mar 18, 2003 | 31.04 | 31.75 | 30.93 | 31.56 | 195,394 | +0.73(+2.38%) |
Mar 17, 2003 | 29.73 | 30.92 | 29.70 | 30.83 | 162,496 | +0.99(+3.32%) |
Mar 14, 2003 | 29.94 | 30.26 | 29.77 | 29.84 | 175,023 | -0.05(-0.17%) |
Mar 13, 2003 | 29.40 | 29.90 | 29.40 | 29.89 | 150,087 | +0.64(+2.19%) |
Mar 12, 2003 | 29.34 | 29.40 | 28.89 | 29.25 | 172,565 | -0.09(-0.32%) |
Mar 11, 2003 | 29.90 | 30.25 | 29.25 | 29.34 | 255,920 | -0.47(-1.58%) |
Mar 10, 2003 | 30.24 | 30.30 | 29.73 | 29.81 | 180,994 | -0.51(-1.69%) |
Mar 07, 2003 | 30.43 | 31.13 | 30.00 | 30.32 | 351,334 | -0.10(-0.34%) |
Mar 06, 2003 | 30.92 | 30.92 | 30.32 | 30.43 | 165,891 | -0.56(-1.82%) |
Mar 05, 2003 | 31.17 | 31.35 | 30.84 | 30.99 | 141,306 | -0.31(-0.98%) |
Mar 04, 2003 | 31.82 | 31.92 | 31.22 | 31.30 | 103,258 | -0.50(-1.56%) |
Mar 03, 2003 | 31.82 | 32.38 | 31.67 | 31.79 | 119,296 | +0.02(+0.05%) |
Feb 28, 2003 | 32.06 | 32.36 | 31.62 | 31.78 | 115,550 | -0.26(-0.80%) |
Feb 27, 2003 | 31.60 | 32.08 | 31.52 | 32.03 | 214,477 | +0.45(+1.43%) |
Feb 26, 2003 | 32.03 | 32.03 | 31.49 | 31.58 | 129,365 | -0.37(-1.15%) |
Feb 25, 2003 | 31.52 | 32.02 | 31.30 | 31.95 | 222,672 | +0.31(+0.97%) |
Feb 24, 2003 | 32.52 | 32.52 | 31.60 | 31.64 | 161,911 | -0.71(-2.19%) |
Feb 21, 2003 | 32.03 | 32.56 | 31.73 | 32.35 | 170,808 | +0.32(+0.99%) |
Feb 20, 2003 | 32.12 | 32.19 | 31.90 | 32.03 | 165,189 | -0.07(-0.21%) |
Feb 19, 2003 | 32.54 | 32.54 | 31.78 | 32.10 | 116,370 | -0.44(-1.34%) |
Feb 18, 2003 | 32.20 | 32.93 | 32.20 | 32.54 | 168,818 | +0.33(+1.03%) |
Feb 14, 2003 | 31.98 | 32.20 | 31.60 | 32.20 | 422,163 | +0.44(+1.37%) |
Feb 13, 2003 | 32.54 | 32.55 | 31.25 | 31.77 | 648,465 | -1.93(-5.73%) |
Feb 12, 2003 | 34.35 | 34.41 | 33.68 | 33.70 | 193,521 | -0.66(-1.91%) |
Feb 11, 2003 | 34.47 | 34.76 | 34.04 | 34.35 | 140,370 | -0.03(-0.10%) |
Feb 10, 2003 | 34.27 | 34.52 | 34.12 | 34.39 | 268,798 | +0.03(+0.10%) |
Feb 07, 2003 | 35.15 | 35.18 | 34.35 | 34.35 | 92,955 | -0.62(-1.78%) |
Feb 06, 2003 | 34.81 | 35.11 | 34.81 | 34.98 | 99,980 | +0.12(+0.34%) |
Feb 05, 2003 | 35.35 | 35.76 | 34.79 | 34.86 | 120,116 | -0.36(-1.02%) |
Feb 04, 2003 | 34.75 | 35.32 | 34.68 | 35.22 | 131,823 | -0.30(-0.84%) |