Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 33.26 | 33.78 | 33.26 | 33.69 | 268,572 | +0.32(+0.95%) |
Jan 29, 2004 | 33.72 | 33.91 | 33.06 | 33.37 | 209,233 | -0.23(-0.69%) |
Jan 28, 2004 | 33.99 | 34.36 | 33.46 | 33.61 | 187,561 | -0.35(-1.03%) |
Jan 27, 2004 | 33.97 | 34.07 | 33.82 | 33.95 | 120,483 | +0.12(+0.34%) |
Jan 26, 2004 | 33.71 | 33.92 | 33.57 | 33.84 | 204,847 | +0.24(+0.72%) |
Jan 23, 2004 | 34.23 | 34.30 | 33.47 | 33.60 | 139,703 | -0.64(-1.86%) |
Jan 22, 2004 | 34.54 | 34.67 | 34.19 | 34.23 | 144,089 | -0.47(-1.34%) |
Jan 21, 2004 | 34.57 | 34.86 | 34.31 | 34.70 | 76,237 | +0.06(+0.18%) |
Jan 20, 2004 | 34.63 | 34.75 | 34.44 | 34.64 | 179,177 | +0.19(+0.56%) |
Jan 16, 2004 | 34.43 | 34.92 | 34.30 | 34.44 | 119,838 | -0.02(-0.07%) |
Jan 15, 2004 | 34.77 | 34.88 | 34.30 | 34.47 | 174,404 | -0.28(-0.80%) |
Jan 14, 2004 | 34.78 | 34.81 | 34.56 | 34.74 | 280,697 | +0.04(+0.11%) |
Jan 13, 2004 | 35.16 | 35.18 | 34.50 | 34.71 | 99,972 | -0.26(-0.73%) |
Jan 12, 2004 | 35.12 | 35.13 | 34.77 | 34.96 | 203,428 | -0.19(-0.55%) |
Jan 09, 2004 | 35.44 | 35.47 | 35.01 | 35.16 | 185,111 | -0.63(-1.75%) |
Jan 08, 2004 | 35.65 | 35.79 | 35.50 | 35.78 | 255,543 | +0.38(+1.07%) |
Jan 07, 2004 | 35.42 | 35.42 | 34.88 | 35.40 | 201,751 | -0.17(-0.48%) |
Jan 06, 2004 | 35.83 | 35.83 | 35.27 | 35.57 | 500,767 | -0.26(-0.74%) |
Jan 05, 2004 | 35.57 | 35.84 | 35.27 | 35.84 | 264,057 | +0.78(+2.23%) |
Jan 02, 2004 | 35.51 | 35.52 | 35.05 | 35.05 | 245,352 | -0.29(-0.81%) |
Dec 31, 2003 | 35.47 | 35.47 | 35.09 | 35.34 | 95,457 | +0.00(+0.00%) |
Dec 30, 2003 | 35.57 | 35.57 | 35.21 | 35.34 | 225,874 | -0.28(-0.78%) |
Dec 29, 2003 | 35.14 | 35.62 | 35.14 | 35.62 | 170,921 | +0.66(+1.88%) |
Dec 26, 2003 | 34.68 | 34.99 | 34.68 | 34.96 | 69,658 | +0.22(+0.65%) |
Dec 24, 2003 | 34.81 | 34.81 | 34.64 | 34.74 | 44,891 | -0.09(-0.24%) |
Dec 23, 2003 | 34.88 | 34.92 | 34.62 | 34.82 | 149,378 | +0.11(+0.31%) |
Dec 22, 2003 | 34.59 | 34.77 | 34.59 | 34.71 | 228,712 | +0.29(+0.86%) |
Dec 19, 2003 | 34.51 | 34.51 | 34.29 | 34.42 | 132,222 | -0.01(-0.02%) |
Dec 18, 2003 | 34.05 | 34.34 | 33.98 | 34.43 | 144,218 | +0.37(+1.09%) |
Dec 17, 2003 | 33.76 | 34.05 | 33.57 | 34.05 | 80,236 | +0.16(+0.48%) |
Dec 16, 2003 | 33.72 | 33.89 | 33.50 | 33.89 | 75,076 | +0.06(+0.18%) |
Dec 15, 2003 | 34.23 | 34.23 | 33.80 | 33.83 | 151,055 | -0.01(-0.02%) |
Dec 12, 2003 | 33.83 | 33.94 | 33.60 | 33.84 | 93,393 | +0.02(+0.05%) |
Dec 11, 2003 | 33.48 | 33.82 | 33.29 | 33.82 | 129,513 | +0.43(+1.28%) |
Dec 10, 2003 | 33.88 | 33.88 | 33.29 | 33.40 | 235,935 | -0.47(-1.40%) |
Dec 09, 2003 | 33.92 | 34.05 | 33.85 | 33.87 | 329,071 | -0.04(-0.11%) |
Dec 08, 2003 | 33.44 | 33.92 | 33.30 | 33.91 | 124,998 | +0.63(+1.89%) |
Dec 05, 2003 | 33.52 | 33.53 | 33.18 | 33.28 | 99,069 | -0.36(-1.08%) |
Dec 04, 2003 | 33.32 | 33.64 | 33.30 | 33.64 | 241,224 | +0.43(+1.28%) |
Dec 03, 2003 | 33.33 | 33.50 | 33.12 | 33.22 | 142,928 | +0.12(+0.37%) |
Dec 02, 2003 | 33.06 | 33.12 | 32.95 | 33.09 | 102,939 | -0.01(-0.02%) |
Dec 01, 2003 | 32.21 | 33.10 | 32.52 | 33.10 | 150,797 | +0.89(+2.77%) |
Nov 28, 2003 | 32.19 | 32.24 | 32.16 | 32.21 | 26,702 | +0.08(+0.24%) |
Nov 26, 2003 | 32.00 | 32.15 | 31.97 | 32.13 | 44,891 | +0.42(+1.32%) |
Nov 25, 2003 | 31.40 | 31.68 | 31.38 | 31.71 | 66,562 | +0.44(+1.41%) |
Nov 24, 2003 | 31.19 | 31.28 | 31.12 | 31.27 | 72,238 | +0.42(+1.36%) |
Nov 21, 2003 | 30.81 | 30.99 | 30.81 | 30.85 | 14,963 | +0.04(+0.13%) |
Nov 20, 2003 | 30.85 | 30.98 | 30.71 | 30.81 | 38,183 | -0.29(-0.92%) |
Nov 19, 2003 | 30.88 | 31.06 | 30.88 | 31.10 | 21,542 | +0.10(+0.32%) |
Nov 18, 2003 | 31.23 | 31.23 | 30.94 | 31.00 | 46,696 | -0.10(-0.32%) |
Nov 17, 2003 | 31.11 | 31.12 | 30.84 | 31.10 | 152,861 | -0.23(-0.74%) |
Nov 14, 2003 | 31.74 | 31.85 | 31.28 | 31.33 | 70,045 | -0.12(-0.39%) |
Nov 13, 2003 | 31.43 | 31.43 | 31.25 | 31.46 | 43,730 | -0.02(-0.07%) |
Nov 12, 2003 | 31.11 | 31.48 | 31.02 | 31.48 | 40,634 | +0.53(+1.73%) |
Nov 11, 2003 | 31.05 | 31.13 | 30.95 | 30.95 | 19,994 | -0.09(-0.30%) |
Nov 10, 2003 | 31.49 | 31.49 | 31.02 | 31.04 | 52,114 | -0.52(-1.65%) |
Nov 07, 2003 | 31.43 | 31.65 | 31.49 | 31.56 | 43,472 | +0.12(+0.39%) |
Nov 06, 2003 | 31.12 | 31.43 | 31.06 | 31.43 | 48,760 | +0.18(+0.57%) |
Nov 05, 2003 | 31.43 | 31.26 | 31.12 | 31.26 | 119,967 | -0.07(-0.22%) |
Nov 04, 2003 | 31.43 | 31.50 | 31.30 | 31.33 | 46,438 | -0.11(-0.35%) |
Nov 03, 2003 | 31.32 | 31.51 | 31.32 | 31.43 | 63,791 | +0.05(+0.17%) |
Oct 31, 2003 | 31.59 | 31.64 | 31.29 | 31.38 | 115,968 | -0.06(-0.20%) |
Oct 30, 2003 | 31.28 | 31.56 | 31.23 | 31.44 | 54,436 | +0.57(+1.83%) |
Oct 29, 2003 | 30.50 | 30.95 | 30.37 | 30.88 | 39,473 | +0.60(+1.97%) |
Oct 28, 2003 | 30.34 | 30.36 | 30.16 | 30.28 | 48,115 | +0.02(+0.08%) |
Oct 27, 2003 | 30.19 | 30.36 | 30.05 | 30.26 | 112,098 | +0.19(+0.64%) |
Oct 24, 2003 | 30.00 | 30.09 | 29.85 | 30.06 | 54,436 | -0.05(-0.18%) |
Oct 23, 2003 | 29.88 | 30.25 | 29.85 | 30.12 | 59,080 | +0.05(+0.18%) |
Oct 22, 2003 | 30.23 | 30.27 | 29.92 | 30.06 | 39,860 | -0.48(-1.57%) |
Oct 21, 2003 | 30.65 | 30.70 | 30.49 | 30.54 | 37,409 | -0.01(-0.03%) |
Oct 20, 2003 | 30.47 | 30.61 | 30.47 | 30.55 | 48,631 | +0.10(+0.33%) |
Oct 17, 2003 | 30.81 | 30.81 | 30.34 | 30.45 | 58,306 | -0.29(-0.93%) |
Oct 16, 2003 | 30.43 | 30.74 | 30.43 | 30.74 | 32,378 | +0.17(+0.56%) |
Oct 15, 2003 | 30.75 | 30.75 | 30.48 | 30.57 | 182,402 | +0.07(+0.23%) |
Oct 14, 2003 | 30.41 | 30.60 | 30.34 | 30.50 | 393,957 | +0.06(+0.20%) |
Oct 13, 2003 | 30.35 | 30.51 | 30.35 | 30.43 | 46,052 | +0.28(+0.93%) |
Oct 10, 2003 | 30.36 | 30.39 | 30.05 | 30.16 | 38,699 | -0.16(-0.54%) |
Oct 09, 2003 | 30.43 | 30.48 | 30.05 | 30.32 | 70,819 | +0.08(+0.26%) |
Oct 08, 2003 | 30.26 | 30.33 | 30.19 | 30.24 | 30,959 | +0.22(+0.75%) |
Oct 07, 2003 | 29.88 | 29.91 | 29.66 | 30.02 | 63,466 | -0.01(-0.03%) |
Oct 06, 2003 | 29.90 | 30.02 | 29.76 | 30.02 | 70,303 | +0.17(+0.57%) |
Oct 03, 2003 | 29.92 | 30.15 | 29.78 | 29.85 | 41,537 | +0.40(+1.37%) |
Oct 02, 2003 | 29.40 | 29.57 | 29.38 | 29.45 | 21,413 | +0.15(+0.50%) |
Oct 01, 2003 | 28.92 | 29.19 | 28.92 | 29.30 | 79,075 | +0.35(+1.21%) |
Sep 30, 2003 | 29.14 | 29.14 | 28.65 | 28.95 | 96,102 | -0.26(-0.90%) |
Sep 29, 2003 | 28.94 | 29.17 | 28.82 | 29.22 | 63,208 | +0.34(+1.18%) |
Sep 26, 2003 | 28.88 | 28.88 | 28.88 | 28.88 | 103,455 | -0.01(-0.03%) |
Sep 25, 2003 | 29.45 | 29.54 | 28.88 | 28.88 | 110,808 | -0.52(-1.77%) |
Sep 24, 2003 | 29.99 | 29.99 | 29.31 | 29.40 | 204,976 | -0.53(-1.79%) |
Sep 23, 2003 | 29.74 | 29.94 | 29.66 | 29.94 | 48,502 | +0.19(+0.65%) |
Sep 22, 2003 | 30.16 | 30.16 | 29.74 | 29.74 | 39,731 | -0.53(-1.77%) |
Sep 19, 2003 | 30.20 | 30.40 | 30.09 | 30.28 | 57,661 | +0.03(+0.10%) |
Sep 18, 2003 | 30.19 | 30.30 | 30.12 | 30.25 | 263,412 | +0.21(+0.70%) |
Sep 17, 2003 | 30.40 | 30.40 | 30.12 | 30.04 | 35,861 | -0.44(-1.45%) |
Sep 16, 2003 | 30.33 | 30.50 | 30.28 | 30.48 | 70,303 | +0.22(+0.74%) |
Sep 15, 2003 | 30.55 | 30.56 | 30.19 | 30.26 | 79,720 | -0.17(-0.56%) |
Sep 12, 2003 | 30.08 | 30.54 | 29.74 | 30.43 | 73,012 | +0.28(+0.93%) |
Sep 11, 2003 | 29.88 | 30.17 | 29.85 | 30.15 | 53,275 | +0.26(+0.86%) |
Sep 10, 2003 | 30.39 | 30.50 | 29.88 | 29.89 | 352,420 | -0.74(-2.40%) |
Sep 09, 2003 | 30.62 | 30.78 | 30.47 | 30.63 | 75,463 | +0.01(+0.03%) |
Sep 08, 2003 | 30.50 | 30.81 | 30.36 | 30.62 | 561,911 | +0.21(+0.69%) |
Sep 05, 2003 | 30.50 | 30.50 | 30.13 | 30.41 | 310,625 | -0.13(-0.43%) |
Sep 04, 2003 | 30.59 | 30.62 | 30.32 | 30.54 | 85,783 | -0.19(-0.61%) |
Sep 03, 2003 | 30.77 | 30.85 | 30.63 | 30.73 | 78,688 | -0.05(-0.15%) |
Sep 02, 2003 | 30.56 | 30.81 | 30.24 | 30.78 | 110,679 | +0.29(+0.94%) |
Aug 29, 2003 | 30.44 | 30.49 | 30.27 | 30.49 | 30,056 | -0.05(-0.18%) |
Aug 28, 2003 | 30.16 | 30.54 | 29.85 | 30.54 | 76,495 | +0.50(+1.65%) |
Aug 27, 2003 | 29.99 | 30.12 | 29.85 | 30.05 | 278,246 | +0.09(+0.28%) |
Aug 26, 2003 | 29.92 | 30.02 | 29.46 | 29.96 | 211,426 | +0.09(+0.31%) |
Aug 25, 2003 | 29.96 | 29.98 | 29.71 | 29.87 | 84,880 | -0.29(-0.95%) |
Aug 22, 2003 | 30.70 | 30.70 | 30.08 | 30.16 | 74,689 | -0.50(-1.64%) |
Aug 21, 2003 | 30.50 | 30.81 | 30.39 | 30.66 | 180,725 | +0.19(+0.64%) |
Aug 20, 2003 | 30.39 | 30.50 | 30.28 | 30.47 | 391,377 | +0.08(+0.26%) |
Aug 19, 2003 | 30.00 | 30.47 | 30.00 | 30.39 | 1,084,866 | +0.22(+0.75%) |
Aug 18, 2003 | 29.88 | 30.19 | 29.78 | 30.16 | 235,548 | +0.20(+0.67%) |
Aug 15, 2003 | 29.81 | 29.96 | 29.59 | 29.96 | 241,869 | +0.12(+0.42%) |
Aug 14, 2003 | 29.53 | 29.93 | 29.34 | 29.84 | 215,683 | +0.50(+1.72%) |
Aug 13, 2003 | 29.57 | 29.57 | 29.30 | 29.33 | 94,038 | -0.09(-0.29%) |
Aug 12, 2003 | 29.41 | 29.43 | 29.11 | 29.42 | 123,708 | +0.11(+0.37%) |
Aug 11, 2003 | 29.25 | 29.40 | 29.00 | 29.31 | 110,679 | +0.24(+0.83%) |
Aug 08, 2003 | 28.92 | 29.16 | 28.81 | 29.07 | 46,052 | +0.30(+1.05%) |
Aug 07, 2003 | 28.82 | 28.91 | 28.62 | 28.77 | 46,696 | -0.11(-0.38%) |
Aug 06, 2003 | 28.76 | 29.07 | 28.64 | 28.88 | 170,792 | -0.08(-0.27%) |
Aug 05, 2003 | 29.43 | 29.43 | 28.83 | 28.95 | 45,923 | -0.48(-1.63%) |
Aug 04, 2003 | 29.30 | 29.51 | 28.90 | 29.43 | 105,261 | +0.08(+0.26%) |
Aug 01, 2003 | 29.54 | 29.54 | 29.20 | 29.36 | 69,787 | -0.28(-0.94%) |
Jul 31, 2003 | 29.50 | 29.94 | 29.36 | 29.64 | 1,099,959 | +0.37(+1.27%) |
Jul 30, 2003 | 29.38 | 29.42 | 29.12 | 29.26 | 99,198 | -0.16(-0.53%) |
Jul 29, 2003 | 29.44 | 29.44 | 28.85 | 29.42 | 144,605 | +0.00(+0.00%) |
Jul 28, 2003 | 29.42 | 29.57 | 29.16 | 29.42 | 209,749 | +0.11(+0.37%) |
Jul 25, 2003 | 28.91 | 29.34 | 28.84 | 29.31 | 86,170 | +0.56(+1.94%) |
Jul 24, 2003 | 28.55 | 29.11 | 28.55 | 28.75 | 118,032 | +0.33(+1.17%) |
Jul 23, 2003 | 28.18 | 28.44 | 28.09 | 28.42 | 151,184 | +0.00(+0.00%) |
Jul 22, 2003 | 27.99 | 28.42 | 27.79 | 28.42 | 129,384 | +0.60(+2.17%) |
Jul 21, 2003 | 27.89 | 27.90 | 27.64 | 27.81 | 30,701 | -0.03(-0.11%) |
Jul 18, 2003 | 27.63 | 27.94 | 27.58 | 27.85 | 9,932 | +0.54(+1.99%) |
Jul 17, 2003 | 27.37 | 27.47 | 27.25 | 27.30 | 180,854 | +0.05(+0.17%) |
Jul 16, 2003 | 27.60 | 27.60 | 27.23 | 27.26 | 22,316 | -0.29(-1.07%) |
Jul 15, 2003 | 27.85 | 27.86 | 27.49 | 27.55 | 9,287 | -0.16(-0.56%) |
Jul 14, 2003 | 27.71 | 27.92 | 27.69 | 27.71 | 9,803 | +0.11(+0.39%) |
Jul 11, 2003 | 27.70 | 27.73 | 27.50 | 27.60 | 8,900 | +0.12(+0.42%) |
Jul 10, 2003 | 27.75 | 27.75 | 27.25 | 27.48 | 7,481 | -0.32(-1.14%) |
Jul 09, 2003 | 27.91 | 27.97 | 27.60 | 27.80 | 43,214 | -0.12(-0.44%) |
Jul 08, 2003 | 28.02 | 28.02 | 27.77 | 27.92 | 12,770 | -0.02(-0.08%) |
Jul 07, 2003 | 27.75 | 28.02 | 27.69 | 27.95 | 156,989 | +0.36(+1.32%) |
Jul 03, 2003 | 27.71 | 27.74 | 27.42 | 27.58 | 11,351 | -0.12(-0.42%) |
Jul 02, 2003 | 27.40 | 27.83 | 27.40 | 27.70 | 9,287 | +0.19(+0.68%) |
Jul 01, 2003 | 27.43 | 27.51 | 26.94 | 27.51 | 23,219 | +0.01(+0.03%) |
Jun 30, 2003 | 27.43 | 27.61 | 27.23 | 27.50 | 27,734 | +0.13(+0.48%) |
Jun 27, 2003 | 27.75 | 27.75 | 27.36 | 27.37 | 128,997 | -0.38(-1.37%) |
Jun 26, 2003 | 27.32 | 27.81 | 27.25 | 27.75 | 52,243 | +0.37(+1.36%) |
Jun 25, 2003 | 27.68 | 27.70 | 27.25 | 27.38 | 86,170 | -0.22(-0.79%) |
Jun 24, 2003 | 27.35 | 27.63 | 27.33 | 27.60 | 61,918 | +0.25(+0.91%) |
Jun 23, 2003 | 28.06 | 28.06 | 27.30 | 27.35 | 15,350 | -0.75(-2.68%) |
Jun 20, 2003 | 28.29 | 28.31 | 27.99 | 28.10 | 26,444 | +0.01(+0.03%) |
Jun 19, 2003 | 28.54 | 28.54 | 28.05 | 28.09 | 78,559 | -0.09(-0.30%) |
Jun 18, 2003 | 28.45 | 28.45 | 28.18 | 28.18 | 76,108 | -0.43(-1.49%) |
Jun 17, 2003 | 28.57 | 28.63 | 28.23 | 28.61 | 33,281 | +0.12(+0.41%) |
Jun 16, 2003 | 27.91 | 28.49 | 27.91 | 28.49 | 20,639 | +0.55(+1.97%) |
Jun 13, 2003 | 28.33 | 28.33 | 27.83 | 27.94 | 11,867 | -0.58(-2.04%) |
Jun 12, 2003 | 28.49 | 28.52 | 28.14 | 28.52 | 37,280 | +0.30(+1.07%) |
Jun 11, 2003 | 28.06 | 28.23 | 27.92 | 28.22 | 22,703 | +0.20(+0.72%) |
Jun 10, 2003 | 27.99 | 28.10 | 27.88 | 28.02 | 15,479 | +0.19(+0.67%) |
Jun 09, 2003 | 28.16 | 28.20 | 27.66 | 27.83 | 17,414 | -0.40(-1.40%) |
Jun 06, 2003 | 28.57 | 28.67 | 28.22 | 28.23 | 21,929 | -0.11(-0.38%) |
Jun 05, 2003 | 28.23 | 28.39 | 28.07 | 28.33 | 19,478 | +0.16(+0.55%) |
Jun 04, 2003 | 27.83 | 28.38 | 27.83 | 28.18 | 21,155 | +0.40(+1.45%) |
Jun 03, 2003 | 27.84 | 27.92 | 27.61 | 27.78 | 16,769 | +0.03(+0.11%) |
Jun 02, 2003 | 27.60 | 28.14 | 27.60 | 27.74 | 33,152 | +0.20(+0.73%) |
May 30, 2003 | 27.14 | 27.56 | 27.14 | 27.54 | 51,727 | +0.50(+1.83%) |
May 29, 2003 | 27.16 | 27.42 | 26.94 | 27.05 | 19,736 | -0.11(-0.40%) |
May 28, 2003 | 27.38 | 27.38 | 27.03 | 27.16 | 24,767 | -0.22(-0.82%) |
May 27, 2003 | 26.63 | 27.43 | 26.63 | 27.38 | 15,221 | +0.53(+1.99%) |
May 23, 2003 | 26.78 | 26.87 | 26.66 | 26.85 | 25,541 | +0.11(+0.41%) |
May 22, 2003 | 26.71 | 26.86 | 26.41 | 26.74 | 124,224 | +0.09(+0.32%) |
May 21, 2003 | 26.63 | 26.68 | 26.35 | 26.65 | 124,869 | +0.22(+0.82%) |
May 20, 2003 | 26.36 | 26.72 | 26.19 | 26.43 | 20,123 | -0.12(-0.47%) |
May 19, 2003 | 26.82 | 26.94 | 26.43 | 26.56 | 21,026 | -0.57(-2.09%) |
May 16, 2003 | 27.25 | 27.29 | 26.86 | 27.12 | 28,637 | -0.01(-0.03%) |
May 15, 2003 | 27.21 | 27.21 | 26.94 | 27.13 | 14,060 | +0.12(+0.43%) |
May 14, 2003 | 27.29 | 27.29 | 26.88 | 27.02 | 62,692 | -0.26(-0.94%) |
May 13, 2003 | 27.16 | 27.40 | 27.09 | 27.27 | 24,896 | -0.08(-0.28%) |
May 12, 2003 | 26.98 | 27.40 | 26.79 | 27.35 | 26,315 | +0.48(+1.79%) |
May 09, 2003 | 26.58 | 27.00 | 26.58 | 26.87 | 6,578 | +0.35(+1.32%) |
May 08, 2003 | 26.78 | 26.83 | 26.40 | 26.52 | 14,576 | -0.26(-0.96%) |
May 07, 2003 | 26.90 | 26.94 | 26.56 | 26.78 | 20,768 | -0.07(-0.26%) |
May 06, 2003 | 26.86 | 27.07 | 26.73 | 26.85 | 13,802 | +0.02(+0.09%) |
May 05, 2003 | 27.02 | 27.05 | 26.64 | 26.82 | 13,931 | +0.08(+0.29%) |
May 02, 2003 | 26.70 | 26.84 | 26.47 | 26.74 | 145,250 | +0.31(+1.17%) |
May 01, 2003 | 26.59 | 26.59 | 25.97 | 26.43 | 13,673 | -0.22(-0.81%) |
Apr 30, 2003 | 26.59 | 26.88 | 26.40 | 26.65 | 22,058 | +0.11(+0.41%) |
Apr 29, 2003 | 26.56 | 26.71 | 26.30 | 26.54 | 134,802 | +0.17(+0.65%) |
Apr 28, 2003 | 26.05 | 26.41 | 25.97 | 26.37 | 113,001 | +0.48(+1.86%) |
Apr 25, 2003 | 26.43 | 26.43 | 25.71 | 25.89 | 135,189 | -0.46(-1.74%) |
Apr 24, 2003 | 26.36 | 26.70 | 26.35 | 26.35 | 13,028 | -0.16(-0.61%) |
Apr 23, 2003 | 26.26 | 26.58 | 26.17 | 26.51 | 37,280 | +0.26(+0.97%) |
Apr 22, 2003 | 25.72 | 26.26 | 25.54 | 26.26 | 45,407 | +0.42(+1.62%) |
Apr 21, 2003 | 25.74 | 25.92 | 25.66 | 25.84 | 468,259 | +0.08(+0.30%) |
Apr 17, 2003 | 25.27 | 25.76 | 25.27 | 25.76 | 18,833 | +0.43(+1.68%) |
Apr 16, 2003 | 25.93 | 25.93 | 25.33 | 25.33 | 23,993 | -0.43(-1.65%) |
Apr 15, 2003 | 25.20 | 25.76 | 25.20 | 25.76 | 24,122 | +0.38(+1.50%) |
Apr 14, 2003 | 24.98 | 25.38 | 24.98 | 25.38 | 5,030 | +0.43(+1.74%) |
Apr 11, 2003 | 25.43 | 25.43 | 24.81 | 24.95 | 6,062 | +0.02(+0.09%) |
Apr 10, 2003 | 24.81 | 24.94 | 24.78 | 24.92 | 204,976 | -0.02(-0.06%) |
Apr 09, 2003 | 25.26 | 25.50 | 24.82 | 24.94 | 27,863 | -0.33(-1.29%) |
Apr 08, 2003 | 25.43 | 25.43 | 25.13 | 25.26 | 22,703 | -0.33(-1.30%) |
Apr 07, 2003 | 26.05 | 26.12 | 25.60 | 25.60 | 47,083 | +0.44(+1.76%) |
Apr 04, 2003 | 25.33 | 25.39 | 24.98 | 25.16 | 105,906 | +0.02(+0.09%) |
Apr 03, 2003 | 25.30 | 25.40 | 25.08 | 25.13 | 162,794 | -0.34(-1.34%) |
Apr 02, 2003 | 25.14 | 25.54 | 25.14 | 25.47 | 19,736 | +0.77(+3.11%) |
Apr 01, 2003 | 24.65 | 24.88 | 24.33 | 24.71 | 31,217 | +0.09(+0.38%) |
Mar 31, 2003 | 24.96 | 24.96 | 24.33 | 24.61 | 14,447 | -0.34(-1.37%) |
Mar 28, 2003 | 24.88 | 25.05 | 24.74 | 24.95 | 84,880 | -0.01(-0.03%) |
Mar 27, 2003 | 25.16 | 25.16 | 24.73 | 24.96 | 13,157 | -0.18(-0.71%) |
Mar 26, 2003 | 25.42 | 25.42 | 25.12 | 25.14 | 43,859 | -0.28(-1.10%) |
Mar 25, 2003 | 25.23 | 25.57 | 25.16 | 25.42 | 114,162 | +0.09(+0.37%) |
Mar 24, 2003 | 26.01 | 26.01 | 25.13 | 25.33 | 13,673 | -1.00(-3.80%) |
Mar 21, 2003 | 25.87 | 26.33 | 25.60 | 26.33 | 126,804 | +0.96(+3.79%) |
Mar 20, 2003 | 25.39 | 25.46 | 25.07 | 25.36 | 15,350 | -0.11(-0.43%) |
Mar 19, 2003 | 25.54 | 25.54 | 25.18 | 25.47 | 13,157 | +0.08(+0.31%) |
Mar 18, 2003 | 25.27 | 25.57 | 25.01 | 25.40 | 507,862 | +0.41(+1.64%) |
Mar 17, 2003 | 23.95 | 24.99 | 23.95 | 24.98 | 30,185 | +0.74(+3.04%) |
Mar 14, 2003 | 24.04 | 24.40 | 23.98 | 24.25 | 15,737 | +0.40(+1.69%) |
Mar 13, 2003 | 23.32 | 23.90 | 23.30 | 23.85 | 27,605 | +0.95(+4.13%) |
Mar 12, 2003 | 22.91 | 22.91 | 22.58 | 22.90 | 11,222 | -0.02(-0.07%) |
Mar 11, 2003 | 23.01 | 23.32 | 22.92 | 22.92 | 91,975 | -0.26(-1.14%) |
Mar 10, 2003 | 23.37 | 23.46 | 23.12 | 23.18 | 18,188 | -0.42(-1.77%) |
Mar 07, 2003 | 23.26 | 23.60 | 23.10 | 23.60 | 29,540 | +0.12(+0.50%) |
Mar 06, 2003 | 23.84 | 23.84 | 23.35 | 23.48 | 16,253 | -0.32(-1.34%) |
Mar 05, 2003 | 23.88 | 23.92 | 23.65 | 23.80 | 6,191 | +0.02(+0.10%) |
Mar 04, 2003 | 24.28 | 24.28 | 23.78 | 23.78 | 85,912 | -0.53(-2.17%) |
Mar 03, 2003 | 24.81 | 24.81 | 24.30 | 24.30 | 88,621 | -0.26(-1.04%) |
Feb 28, 2003 | 24.57 | 24.66 | 24.46 | 24.56 | 82,171 | +0.04(+0.16%) |
Feb 27, 2003 | 24.30 | 24.65 | 24.19 | 24.52 | 22,574 | +0.17(+0.70%) |
Feb 26, 2003 | 24.42 | 24.60 | 24.27 | 24.35 | 73,399 | +0.05(+0.19%) |
Feb 25, 2003 | 24.26 | 24.30 | 23.79 | 24.30 | 18,575 | -0.09(-0.38%) |
Feb 24, 2003 | 24.81 | 24.81 | 24.40 | 24.40 | 5,546 | -0.57(-2.27%) |
Feb 21, 2003 | 24.73 | 25.04 | 24.53 | 24.96 | 13,673 | +0.35(+1.42%) |
Feb 20, 2003 | 24.92 | 24.92 | 24.52 | 24.61 | 13,673 | -0.17(-0.69%) |
Feb 19, 2003 | 25.19 | 25.19 | 24.67 | 24.78 | 8,255 | -0.33(-1.30%) |
Feb 18, 2003 | 24.92 | 25.26 | 24.92 | 25.11 | 17,027 | +0.56(+2.27%) |
Feb 14, 2003 | 24.54 | 24.68 | 24.33 | 24.55 | 10,190 | -0.05(-0.22%) |
Feb 13, 2003 | 24.46 | 24.71 | 24.34 | 24.61 | 34,313 | +0.09(+0.35%) |
Feb 12, 2003 | 24.66 | 24.81 | 24.52 | 24.52 | 28,121 | -0.13(-0.53%) |
Feb 11, 2003 | 24.92 | 25.06 | 24.49 | 24.65 | 7,739 | -0.19(-0.75%) |
Feb 10, 2003 | 25.13 | 25.13 | 24.55 | 24.84 | 24,380 | +0.07(+0.28%) |
Feb 07, 2003 | 25.00 | 25.12 | 24.69 | 24.77 | 27,863 | -0.04(-0.16%) |
Feb 06, 2003 | 25.35 | 25.35 | 24.67 | 24.81 | 94,425 | -0.39(-1.54%) |
Feb 05, 2003 | 25.19 | 25.70 | 25.14 | 25.19 | 20,381 | -0.10(-0.40%) |
Feb 04, 2003 | 25.27 | 25.30 | 24.97 | 25.30 | 23,735 | -0.01(-0.03%) |