Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 43.80 | 44.32 | 43.80 | 44.16 | 55,889 | +0.40(+0.92%) |
Jan 29, 2004 | 44.44 | 44.46 | 43.27 | 43.76 | 31,280 | -0.49(-1.12%) |
Jan 28, 2004 | 44.98 | 45.36 | 44.09 | 44.25 | 27,124 | -0.69(-1.53%) |
Jan 27, 2004 | 45.81 | 45.88 | 44.94 | 44.94 | 31,389 | -0.82(-1.80%) |
Jan 26, 2004 | 45.03 | 45.81 | 44.91 | 45.76 | 29,093 | +0.94(+2.10%) |
Jan 23, 2004 | 45.35 | 45.47 | 44.60 | 44.82 | 27,671 | -0.37(-0.83%) |
Jan 22, 2004 | 45.81 | 46.00 | 45.09 | 45.19 | 24,936 | -0.43(-0.94%) |
Jan 21, 2004 | 45.81 | 45.85 | 45.19 | 45.62 | 55,233 | -0.69(-1.50%) |
Jan 20, 2004 | 46.40 | 46.45 | 45.94 | 46.32 | 217,870 | +0.26(+0.56%) |
Jan 16, 2004 | 45.72 | 46.09 | 45.45 | 46.06 | 43,092 | +0.94(+2.09%) |
Jan 15, 2004 | 44.85 | 45.58 | 44.65 | 45.12 | 22,749 | +0.15(+0.33%) |
Jan 14, 2004 | 44.80 | 45.02 | 44.54 | 44.97 | 22,530 | +0.35(+0.78%) |
Jan 13, 2004 | 45.26 | 45.30 | 44.23 | 44.63 | 68,467 | -0.56(-1.23%) |
Jan 12, 2004 | 44.80 | 45.18 | 44.36 | 45.18 | 22,968 | +0.79(+1.77%) |
Jan 09, 2004 | 44.71 | 45.14 | 44.34 | 44.40 | 47,358 | -0.45(-1.00%) |
Jan 08, 2004 | 44.44 | 44.89 | 44.23 | 44.85 | 44,514 | +0.92(+2.10%) |
Jan 07, 2004 | 43.70 | 43.92 | 43.50 | 43.92 | 94,169 | +0.32(+0.73%) |
Jan 06, 2004 | 43.43 | 43.70 | 43.14 | 43.60 | 47,795 | +0.28(+0.65%) |
Jan 05, 2004 | 42.70 | 43.32 | 42.70 | 43.32 | 48,342 | +1.31(+3.11%) |
Jan 02, 2004 | 42.13 | 42.52 | 42.01 | 42.01 | 34,014 | +0.09(+0.22%) |
Dec 31, 2003 | 42.24 | 42.24 | 41.84 | 41.92 | 101,279 | -0.10(-0.24%) |
Dec 30, 2003 | 42.24 | 42.32 | 42.12 | 42.02 | 11,812 | -0.16(-0.39%) |
Dec 29, 2003 | 41.51 | 42.19 | 41.51 | 42.19 | 23,187 | +0.60(+1.45%) |
Dec 26, 2003 | 41.37 | 41.66 | 41.37 | 41.58 | 9,296 | +0.07(+0.18%) |
Dec 24, 2003 | 41.56 | 41.62 | 41.34 | 41.51 | 8,531 | -0.07(-0.18%) |
Dec 23, 2003 | 41.14 | 41.58 | 41.07 | 41.58 | 21,327 | +0.73(+1.79%) |
Dec 22, 2003 | 40.87 | 41.09 | 40.73 | 40.85 | 19,358 | -0.18(-0.45%) |
Dec 19, 2003 | 41.24 | 41.24 | 40.74 | 41.03 | 53,155 | -0.15(-0.36%) |
Dec 18, 2003 | 40.70 | 41.20 | 40.70 | 41.18 | 18,812 | +0.96(+2.39%) |
Dec 17, 2003 | 40.32 | 40.49 | 39.97 | 40.22 | 32,374 | -0.22(-0.54%) |
Dec 16, 2003 | 40.23 | 40.44 | 39.96 | 40.44 | 18,374 | +0.05(+0.11%) |
Dec 15, 2003 | 41.52 | 41.60 | 40.34 | 40.39 | 77,326 | -0.65(-1.58%) |
Dec 12, 2003 | 41.00 | 41.13 | 40.70 | 41.04 | 36,967 | +0.05(+0.11%) |
Dec 11, 2003 | 40.14 | 41.00 | 40.11 | 41.00 | 6,234 | +0.91(+2.28%) |
Dec 10, 2003 | 40.00 | 40.00 | 39.73 | 40.08 | 16,077 | +0.17(+0.44%) |
Dec 09, 2003 | 41.24 | 41.24 | 39.97 | 39.91 | 31,827 | -1.12(-2.74%) |
Dec 08, 2003 | 40.92 | 41.04 | 40.67 | 41.03 | 14,874 | +0.18(+0.45%) |
Dec 05, 2003 | 40.92 | 41.31 | 40.85 | 40.85 | 18,155 | -0.80(-1.93%) |
Dec 04, 2003 | 41.53 | 41.72 | 41.13 | 41.66 | 31,827 | +0.21(+0.51%) |
Dec 03, 2003 | 42.09 | 42.24 | 41.45 | 41.45 | 22,312 | -0.44(-1.05%) |
Dec 02, 2003 | 42.00 | 42.07 | 41.88 | 41.88 | 52,389 | -0.03(-0.07%) |
Dec 01, 2003 | 41.56 | 42.00 | 41.56 | 41.91 | 23,733 | +0.46(+1.10%) |
Nov 28, 2003 | 41.37 | 41.53 | 41.24 | 41.45 | 7,437 | +0.24(+0.58%) |
Nov 26, 2003 | 41.42 | 41.42 | 41.42 | 41.22 | 30,843 | +0.08(+0.20%) |
Nov 25, 2003 | 41.08 | 41.32 | 41.05 | 41.13 | 33,030 | +0.17(+0.42%) |
Nov 24, 2003 | 40.46 | 40.96 | 40.41 | 40.96 | 18,483 | +1.34(+3.39%) |
Nov 21, 2003 | 39.94 | 39.93 | 39.57 | 39.62 | 451,818 | -0.32(-0.80%) |
Nov 20, 2003 | 39.96 | 40.32 | 39.96 | 39.94 | 107,294 | -0.20(-0.50%) |
Nov 19, 2003 | 39.96 | 40.22 | 39.91 | 40.14 | 20,671 | +0.55(+1.39%) |
Nov 18, 2003 | 40.72 | 40.73 | 39.59 | 39.59 | 291,697 | -0.70(-1.75%) |
Nov 17, 2003 | 39.94 | 40.29 | 39.94 | 40.29 | 14,874 | -0.48(-1.19%) |
Nov 14, 2003 | 41.97 | 41.99 | 40.76 | 40.78 | 16,405 | -1.02(-2.45%) |
Nov 13, 2003 | 41.97 | 42.00 | 41.60 | 41.80 | 23,077 | -0.19(-0.46%) |
Nov 12, 2003 | 41.48 | 41.99 | 41.48 | 41.99 | 18,374 | +1.03(+2.52%) |
Nov 11, 2003 | 41.00 | 41.12 | 40.86 | 40.96 | 13,234 | -0.29(-0.71%) |
Nov 10, 2003 | 41.92 | 41.92 | 41.34 | 41.25 | 17,937 | -0.48(-1.16%) |
Nov 07, 2003 | 42.29 | 42.32 | 42.10 | 41.74 | 281,416 | -0.21(-0.50%) |
Nov 06, 2003 | 41.83 | 42.07 | 41.44 | 41.95 | 18,483 | +0.28(+0.68%) |
Nov 05, 2003 | 41.57 | 41.67 | 41.00 | 41.66 | 30,186 | +0.14(+0.33%) |
Nov 04, 2003 | 41.57 | 41.57 | 41.36 | 41.53 | 32,921 | -0.17(-0.42%) |
Nov 03, 2003 | 41.10 | 41.70 | 41.10 | 41.70 | 148,895 | +0.93(+2.29%) |
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,577 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.13 | 36,202 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,655 | +0.21(+0.52%) |
Oct 28, 2003 | 39.20 | 40.44 | 39.90 | 40.44 | 380,179 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.20 | 13,343 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.36 | 38.81 | 17,827 | -0.59(-1.49%) |
Oct 23, 2003 | 39.32 | 39.68 | 39.21 | 39.40 | 54,139 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,765 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,702 | +0.44(+1.09%) |
Oct 20, 2003 | 40.05 | 40.44 | 40.05 | 40.32 | 53,702 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,936 | -0.53(-1.30%) |
Oct 16, 2003 | 40.70 | 40.73 | 40.53 | 40.64 | 7,874 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.68 | 40.72 | 20,999 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,562 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,827 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.28 | 40.00 | 40.28 | 549,379 | +0.39(+0.99%) |
Oct 09, 2003 | 40.49 | 40.67 | 39.88 | 39.88 | 20,233 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,702 | -0.07(-0.18%) |
Oct 07, 2003 | 39.32 | 39.85 | 39.27 | 39.85 | 17,171 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.52 | 13,015 | +0.31(+0.79%) |
Oct 03, 2003 | 39.09 | 39.58 | 38.90 | 39.21 | 48,233 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.04 | 37.65 | 38.04 | 43,311 | +0.48(+1.29%) |
Oct 01, 2003 | 37.52 | 37.72 | 37.26 | 37.55 | 11,046 | +0.43(+1.16%) |
Sep 30, 2003 | 37.60 | 37.60 | 37.08 | 37.12 | 42,327 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.91 | 18,483 | +0.60(+1.62%) |
Sep 26, 2003 | 37.49 | 37.49 | 37.49 | 37.30 | 41,780 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,421 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,046 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.09 | 39.35 | 13,999 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,233 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,374 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,593 | +0.60(+1.54%) |
Sep 17, 2003 | 39.32 | 39.55 | 39.07 | 39.26 | 21,546 | -0.04(-0.09%) |
Sep 16, 2003 | 38.24 | 39.32 | 38.78 | 39.30 | 21,327 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,609 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.82 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.59 | 38.36 | 28,655 | +0.37(+0.99%) |
Sep 10, 2003 | 38.77 | 38.86 | 37.94 | 37.99 | 29,749 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.09 | 39.22 | 42,108 | -0.47(-1.17%) |
Sep 08, 2003 | 39.32 | 39.76 | 39.18 | 39.69 | 25,702 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.68 | 38.83 | 39,921 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,874 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.57 | 38.62 | 49,655 | +0.36(+0.93%) |
Sep 02, 2003 | 37.94 | 38.26 | 37.50 | 38.26 | 13,562 | +0.59(+1.58%) |
Aug 29, 2003 | 37.44 | 37.74 | 37.37 | 37.67 | 63,873 | +0.33(+0.88%) |
Aug 28, 2003 | 37.35 | 37.35 | 36.91 | 37.34 | 79,404 | +0.34(+0.91%) |
Aug 27, 2003 | 36.80 | 37.12 | 36.80 | 37.00 | 10,281 | +0.27(+0.75%) |
Aug 26, 2003 | 36.48 | 36.73 | 35.98 | 36.73 | 44,624 | +0.18(+0.50%) |
Aug 25, 2003 | 36.66 | 36.76 | 36.32 | 36.54 | 4,374 | -0.21(-0.57%) |
Aug 22, 2003 | 37.40 | 37.65 | 36.76 | 36.76 | 16,515 | +0.04(+0.10%) |
Aug 21, 2003 | 36.55 | 36.84 | 36.39 | 36.72 | 21,546 | +0.44(+1.21%) |
Aug 20, 2003 | 36.02 | 36.43 | 35.95 | 36.28 | 8,531 | -0.15(-0.40%) |
Aug 19, 2003 | 36.30 | 36.44 | 35.84 | 36.43 | 49,983 | +0.59(+1.66%) |
Aug 18, 2003 | 35.11 | 35.83 | 35.11 | 35.83 | 5,687 | +0.91(+2.59%) |
Aug 15, 2003 | 34.93 | 34.93 | 34.93 | 34.93 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.70 | 34.82 | 34.30 | 34.75 | 11,484 | +0.24(+0.69%) |
Aug 13, 2003 | 34.65 | 34.73 | 34.33 | 34.52 | 18,265 | +0.02(+0.05%) |
Aug 12, 2003 | 34.06 | 34.50 | 33.88 | 34.50 | 7,984 | +0.62(+1.84%) |
Aug 11, 2003 | 33.46 | 34.00 | 33.38 | 33.88 | 67,701 | +0.37(+1.12%) |
Aug 08, 2003 | 33.83 | 33.96 | 33.34 | 33.50 | 22,093 | -0.07(-0.22%) |
Aug 07, 2003 | 33.74 | 33.90 | 33.43 | 33.57 | 21,437 | -0.33(-0.97%) |
Aug 06, 2003 | 33.97 | 34.18 | 33.56 | 33.90 | 86,295 | -0.25(-0.72%) |
Aug 05, 2003 | 34.97 | 34.97 | 34.12 | 34.15 | 5,578 | -0.88(-2.51%) |
Aug 04, 2003 | 34.93 | 35.03 | 34.52 | 35.03 | 12,577 | -0.11(-0.31%) |
Aug 01, 2003 | 35.25 | 35.27 | 34.93 | 35.14 | 12,796 | -0.21(-0.59%) |
Jul 31, 2003 | 35.48 | 35.85 | 35.12 | 35.35 | 25,046 | +0.48(+1.36%) |
Jul 30, 2003 | 35.02 | 35.14 | 34.78 | 34.87 | 26,468 | -0.37(-1.04%) |
Jul 29, 2003 | 35.52 | 35.56 | 34.87 | 35.24 | 19,140 | -0.16(-0.44%) |
Jul 28, 2003 | 35.20 | 35.49 | 35.16 | 35.39 | 13,452 | +0.20(+0.57%) |
Jul 25, 2003 | 34.80 | 35.19 | 34.46 | 35.19 | 6,890 | +0.19(+0.55%) |
Jul 24, 2003 | 35.44 | 35.47 | 34.80 | 35.00 | 185,168 | -0.12(-0.34%) |
Jul 23, 2003 | 35.11 | 35.28 | 34.67 | 35.12 | 13,452 | +0.19(+0.55%) |
Jul 22, 2003 | 34.42 | 35.05 | 34.38 | 34.93 | 14,109 | +0.65(+1.89%) |
Jul 21, 2003 | 34.52 | 34.52 | 34.07 | 34.28 | 13,999 | -0.72(-2.06%) |
Jul 18, 2003 | 34.91 | 35.12 | 34.47 | 35.00 | 14,874 | +0.38(+1.11%) |
Jul 17, 2003 | 35.27 | 35.27 | 34.53 | 34.62 | 38,717 | -1.20(-3.34%) |
Jul 16, 2003 | 36.48 | 36.48 | 35.60 | 35.81 | 11,484 | -0.33(-0.91%) |
Jul 15, 2003 | 36.32 | 36.83 | 35.90 | 36.14 | 12,905 | +0.03(+0.08%) |
Jul 14, 2003 | 36.39 | 36.81 | 36.12 | 36.12 | 20,233 | +0.37(+1.05%) |
Jul 11, 2003 | 35.29 | 35.83 | 35.29 | 35.74 | 37,952 | +0.37(+1.06%) |
Jul 10, 2003 | 35.98 | 35.98 | 35.16 | 35.37 | 17,280 | -0.82(-2.27%) |
Jul 09, 2003 | 36.12 | 36.53 | 35.90 | 36.19 | 133,325 | +0.03(+0.08%) |
Jul 08, 2003 | 35.74 | 36.19 | 35.52 | 36.16 | 44,952 | +0.50(+1.41%) |
Jul 07, 2003 | 34.93 | 35.66 | 34.93 | 35.66 | 21,437 | +1.45(+4.25%) |
Jul 03, 2003 | 34.47 | 34.68 | 34.20 | 34.20 | 10,718 | -0.28(-0.82%) |
Jul 02, 2003 | 33.97 | 34.61 | 33.97 | 34.49 | 9,296 | +0.63(+1.86%) |
Jul 01, 2003 | 33.19 | 33.86 | 32.74 | 33.86 | 14,109 | +0.48(+1.45%) |
Jun 30, 2003 | 33.88 | 33.88 | 33.27 | 33.37 | 10,390 | +0.16(+0.50%) |
Jun 27, 2003 | 33.99 | 33.99 | 33.21 | 33.21 | 20,671 | -0.42(-1.25%) |
Jun 26, 2003 | 32.92 | 33.69 | 32.92 | 33.63 | 27,999 | +0.59(+1.80%) |
Jun 25, 2003 | 33.14 | 33.58 | 33.00 | 33.03 | 7,656 | -0.09(-0.28%) |
Jun 24, 2003 | 33.01 | 33.48 | 32.87 | 33.13 | 49,327 | -0.06(-0.19%) |
Jun 23, 2003 | 33.84 | 33.84 | 33.15 | 33.19 | 25,593 | -0.85(-2.50%) |
Jun 20, 2003 | 34.45 | 34.45 | 33.98 | 34.04 | 6,124 | -0.31(-0.90%) |
Jun 19, 2003 | 34.84 | 35.12 | 34.30 | 34.35 | 223,886 | -0.47(-1.34%) |
Jun 18, 2003 | 34.01 | 34.96 | 33.97 | 34.82 | 18,593 | +0.59(+1.71%) |
Jun 17, 2003 | 34.47 | 34.55 | 33.98 | 34.23 | 20,562 | -0.05(-0.16%) |
Jun 16, 2003 | 33.46 | 34.29 | 33.46 | 34.29 | 9,187 | +0.88(+2.63%) |
Jun 13, 2003 | 34.10 | 34.33 | 33.34 | 33.41 | 85,529 | -0.88(-2.56%) |
Jun 12, 2003 | 34.24 | 34.38 | 33.94 | 34.29 | 46,702 | +0.16(+0.48%) |
Jun 11, 2003 | 33.83 | 34.12 | 33.63 | 34.12 | 10,609 | +0.38(+1.14%) |
Jun 10, 2003 | 33.82 | 33.82 | 33.49 | 33.74 | 25,265 | +0.32(+0.96%) |
Jun 09, 2003 | 33.74 | 33.81 | 33.24 | 33.42 | 22,202 | -0.53(-1.56%) |
Jun 06, 2003 | 35.16 | 35.38 | 33.95 | 33.95 | 333,368 | -0.41(-1.20%) |
Jun 05, 2003 | 33.92 | 34.37 | 33.71 | 34.36 | 75,576 | +0.10(+0.29%) |
Jun 04, 2003 | 33.46 | 34.37 | 33.46 | 34.26 | 39,592 | +0.91(+2.71%) |
Jun 03, 2003 | 32.96 | 33.35 | 32.96 | 33.35 | 12,031 | +0.25(+0.75%) |
Jun 02, 2003 | 33.97 | 34.00 | 33.11 | 33.11 | 21,546 | -0.34(-1.01%) |
May 30, 2003 | 33.19 | 33.56 | 33.19 | 33.45 | 19,577 | +0.39(+1.19%) |
May 29, 2003 | 32.73 | 33.41 | 32.73 | 33.05 | 16,077 | +0.48(+1.49%) |
May 28, 2003 | 32.64 | 32.96 | 32.33 | 32.57 | 65,842 | +0.12(+0.37%) |
May 27, 2003 | 31.27 | 32.46 | 31.27 | 32.45 | 26,030 | +1.17(+3.74%) |
May 23, 2003 | 31.45 | 31.53 | 31.28 | 31.28 | 11,265 | -0.21(-0.67%) |
May 22, 2003 | 31.13 | 31.49 | 31.12 | 31.49 | 19,577 | +0.49(+1.59%) |
May 21, 2003 | 31.09 | 31.09 | 30.56 | 30.99 | 121,513 | +0.01(+0.03%) |
May 20, 2003 | 31.22 | 31.31 | 30.65 | 30.99 | 31,608 | +0.15(+0.47%) |
May 19, 2003 | 32.09 | 32.09 | 30.84 | 30.84 | 223,339 | -1.46(-4.53%) |
May 16, 2003 | 32.37 | 32.40 | 31.96 | 32.30 | 31,499 | -0.14(-0.42%) |
May 15, 2003 | 32.50 | 32.55 | 32.02 | 32.44 | 74,264 | +0.37(+1.14%) |
May 14, 2003 | 32.14 | 32.37 | 31.74 | 32.07 | 16,515 | -0.05(-0.17%) |
May 13, 2003 | 32.00 | 32.29 | 31.74 | 32.13 | 19,905 | +0.05(+0.17%) |
May 12, 2003 | 31.59 | 32.17 | 31.56 | 32.07 | 17,280 | +0.59(+1.86%) |
May 09, 2003 | 31.31 | 31.57 | 31.05 | 31.49 | 17,827 | +0.59(+1.92%) |
May 08, 2003 | 31.04 | 31.21 | 30.69 | 30.89 | 9,296 | -0.19(-0.62%) |
May 07, 2003 | 31.36 | 31.74 | 31.09 | 31.09 | 21,546 | -0.54(-1.71%) |
May 06, 2003 | 31.18 | 31.91 | 31.18 | 31.63 | 49,764 | +0.34(+1.08%) |
May 05, 2003 | 31.18 | 31.53 | 31.01 | 31.29 | 15,530 | +0.31(+1.00%) |
May 02, 2003 | 30.47 | 31.02 | 30.47 | 30.98 | 55,123 | +0.69(+2.29%) |
May 01, 2003 | 30.13 | 30.48 | 29.85 | 30.28 | 5,796 | +0.16(+0.52%) |
Apr 30, 2003 | 30.35 | 30.38 | 29.99 | 30.13 | 35,874 | -0.27(-0.87%) |
Apr 29, 2003 | 30.35 | 30.48 | 29.94 | 30.39 | 16,405 | +0.29(+0.97%) |
Apr 28, 2003 | 29.41 | 30.17 | 29.41 | 30.10 | 18,046 | +0.68(+2.30%) |
Apr 25, 2003 | 29.99 | 29.99 | 29.30 | 29.42 | 11,484 | -0.66(-2.19%) |
Apr 24, 2003 | 29.90 | 30.30 | 29.86 | 30.08 | 14,109 | -0.29(-0.96%) |
Apr 23, 2003 | 30.26 | 30.53 | 30.05 | 30.37 | 467,131 | +0.22(+0.73%) |
Apr 22, 2003 | 29.28 | 30.17 | 29.26 | 30.15 | 32,155 | +0.73(+2.49%) |
Apr 21, 2003 | 29.49 | 29.61 | 29.12 | 29.42 | 34,780 | +0.15(+0.50%) |
Apr 17, 2003 | 28.80 | 29.44 | 28.58 | 29.28 | 478,943 | +0.53(+1.84%) |
Apr 16, 2003 | 28.48 | 29.10 | 28.48 | 28.75 | 11,484 | +0.40(+1.42%) |
Apr 15, 2003 | 28.07 | 28.46 | 28.07 | 28.34 | 24,718 | +0.26(+0.91%) |
Apr 14, 2003 | 27.70 | 28.09 | 27.52 | 28.09 | 16,296 | +0.48(+1.76%) |
Apr 11, 2003 | 28.25 | 28.28 | 27.47 | 27.60 | 59,717 | -0.13(-0.46%) |
Apr 10, 2003 | 27.61 | 27.79 | 27.27 | 27.73 | 44,733 | +0.18(+0.66%) |
Apr 09, 2003 | 28.16 | 28.33 | 27.52 | 27.55 | 6,234 | -0.63(-2.24%) |
Apr 08, 2003 | 28.43 | 28.43 | 27.90 | 28.18 | 83,123 | -0.33(-1.15%) |
Apr 07, 2003 | 29.44 | 29.49 | 28.35 | 28.51 | 160,887 | +0.27(+0.97%) |
Apr 04, 2003 | 28.71 | 28.75 | 27.98 | 28.23 | 24,718 | -0.38(-1.34%) |
Apr 03, 2003 | 28.80 | 29.01 | 28.51 | 28.62 | 86,185 | +0.14(+0.48%) |
Apr 02, 2003 | 28.25 | 28.62 | 28.18 | 28.48 | 13,343 | +1.23(+4.50%) |
Apr 01, 2003 | 27.35 | 27.49 | 27.26 | 27.26 | 1,749 | -0.02(-0.07%) |
Mar 31, 2003 | 27.43 | 27.50 | 27.27 | 27.27 | 3,937 | -0.72(-2.58%) |
Mar 28, 2003 | 28.12 | 28.51 | 28.00 | 28.00 | 4,484 | -0.53(-1.86%) |
Mar 27, 2003 | 28.18 | 28.60 | 28.07 | 28.53 | 6,562 | -0.11(-0.38%) |
Mar 26, 2003 | 28.61 | 28.84 | 28.45 | 28.64 | 62,998 | -0.07(-0.25%) |
Mar 25, 2003 | 28.21 | 28.86 | 28.21 | 28.71 | 7,327 | +0.41(+1.45%) |
Mar 24, 2003 | 28.43 | 28.85 | 28.12 | 28.30 | 18,265 | -1.08(-3.67%) |
Mar 21, 2003 | 29.53 | 29.61 | 29.00 | 29.38 | 42,327 | +0.21(+0.72%) |
Mar 20, 2003 | 28.80 | 29.33 | 28.40 | 29.17 | 68,357 | +0.20(+0.69%) |
Mar 19, 2003 | 28.89 | 29.01 | 28.51 | 28.97 | 68,904 | -0.08(-0.28%) |
Mar 18, 2003 | 28.98 | 29.12 | 28.62 | 29.05 | 41,999 | +0.19(+0.67%) |
Mar 17, 2003 | 27.29 | 28.92 | 27.29 | 28.86 | 144,043 | +1.35(+4.92%) |
Mar 14, 2003 | 27.79 | 27.92 | 27.36 | 27.50 | 147,434 | +0.07(+0.27%) |
Mar 13, 2003 | 26.56 | 27.43 | 26.46 | 27.43 | 13,562 | +1.24(+4.75%) |
Mar 12, 2003 | 25.92 | 26.19 | 25.60 | 26.19 | 11,812 | +0.16(+0.60%) |
Mar 11, 2003 | 26.06 | 26.30 | 26.00 | 26.03 | 5,031 | -0.16(-0.59%) |
Mar 10, 2003 | 26.65 | 26.65 | 26.19 | 26.19 | 6,124 | -0.51(-1.92%) |
Mar 07, 2003 | 26.34 | 26.87 | 26.34 | 26.70 | 15,312 | -0.02(-0.07%) |
Mar 06, 2003 | 26.79 | 26.87 | 26.58 | 26.72 | 1,968 | -0.33(-1.22%) |
Mar 05, 2003 | 26.88 | 27.09 | 26.75 | 27.05 | 8,859 | +0.03(+0.10%) |
Mar 04, 2003 | 26.96 | 27.09 | 26.84 | 27.02 | 4,703 | -0.08(-0.30%) |
Mar 03, 2003 | 27.80 | 27.88 | 27.10 | 27.10 | 10,827 | -0.40(-1.46%) |
Feb 28, 2003 | 27.15 | 27.62 | 27.14 | 27.50 | 30,515 | +0.58(+2.14%) |
Feb 27, 2003 | 26.83 | 27.20 | 26.79 | 26.93 | 2,187 | -0.01(-0.03%) |
Feb 26, 2003 | 27.02 | 27.42 | 26.94 | 26.94 | 102,044 | -0.49(-1.80%) |
Feb 25, 2003 | 26.88 | 27.43 | 26.55 | 27.43 | 40,686 | +0.05(+0.20%) |
Feb 24, 2003 | 27.69 | 27.88 | 27.37 | 27.37 | 8,421 | -0.53(-1.90%) |
Feb 21, 2003 | 27.70 | 28.07 | 27.58 | 27.90 | 28,765 | +0.09(+0.33%) |
Feb 20, 2003 | 27.94 | 27.94 | 27.63 | 27.81 | 7,765 | +0.11(+0.40%) |
Feb 19, 2003 | 27.98 | 27.98 | 27.53 | 27.70 | 22,858 | -0.16(-0.56%) |
Feb 18, 2003 | 27.52 | 27.95 | 27.52 | 27.86 | 128,294 | +1.21(+4.53%) |
Feb 14, 2003 | 26.42 | 26.65 | 26.24 | 26.65 | 2,515 | +0.70(+2.71%) |
Feb 13, 2003 | 25.94 | 26.14 | 25.62 | 25.95 | 4,156 | -0.34(-1.29%) |
Feb 12, 2003 | 26.57 | 26.63 | 26.25 | 26.29 | 6,124 | -0.14(-0.52%) |
Feb 11, 2003 | 26.74 | 27.01 | 26.41 | 26.42 | 21,437 | +0.00(+0.00%) |
Feb 10, 2003 | 26.10 | 26.48 | 25.87 | 26.42 | 6,015 | +0.32(+1.23%) |
Feb 07, 2003 | 26.62 | 26.62 | 26.02 | 26.10 | 66,170 | -0.42(-1.59%) |
Feb 06, 2003 | 26.72 | 26.85 | 26.33 | 26.52 | 35,327 | -0.12(-0.45%) |
Feb 05, 2003 | 27.14 | 27.40 | 26.61 | 26.64 | 75,904 | -0.10(-0.38%) |
Feb 04, 2003 | 26.76 | 26.88 | 26.44 | 26.74 | 25,811 | -0.37(-1.35%) |