Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 42.70 | 44.11 | 42.61 | 44.08 | 311,984 | +1.29(+3.02%) |
Jan 29, 2004 | 42.76 | 42.98 | 42.55 | 42.79 | 166,110 | -0.12(-0.28%) |
Jan 28, 2004 | 43.88 | 44.02 | 42.91 | 42.91 | 106,802 | -0.76(-1.74%) |
Jan 27, 2004 | 43.73 | 43.79 | 43.49 | 43.67 | 116,511 | +0.17(+0.39%) |
Jan 26, 2004 | 43.34 | 43.83 | 43.34 | 43.49 | 178,042 | -0.09(-0.20%) |
Jan 23, 2004 | 43.34 | 44.02 | 43.34 | 43.58 | 310,814 | +0.03(+0.06%) |
Jan 22, 2004 | 43.90 | 43.90 | 43.43 | 43.55 | 122,594 | -0.21(-0.47%) |
Jan 21, 2004 | 43.34 | 43.77 | 43.23 | 43.76 | 101,538 | +0.55(+1.27%) |
Jan 20, 2004 | 43.77 | 43.85 | 43.21 | 43.21 | 186,231 | -0.52(-1.19%) |
Jan 16, 2004 | 43.47 | 43.86 | 43.30 | 43.73 | 181,084 | +0.37(+0.85%) |
Jan 15, 2004 | 43.17 | 43.44 | 43.04 | 43.37 | 136,631 | +0.32(+0.73%) |
Jan 14, 2004 | 42.91 | 43.21 | 42.83 | 43.05 | 351,523 | +0.22(+0.52%) |
Jan 13, 2004 | 42.87 | 43.07 | 42.61 | 42.83 | 286,950 | +0.06(+0.14%) |
Jan 12, 2004 | 41.85 | 42.91 | 41.85 | 42.77 | 320,640 | +0.91(+2.19%) |
Jan 09, 2004 | 41.60 | 41.86 | 41.60 | 41.85 | 334,327 | +0.26(+0.62%) |
Jan 08, 2004 | 41.67 | 41.80 | 41.46 | 41.60 | 171,491 | +0.13(+0.31%) |
Jan 07, 2004 | 41.50 | 41.55 | 41.37 | 41.47 | 338,070 | -0.03(-0.08%) |
Jan 06, 2004 | 41.46 | 41.64 | 41.38 | 41.50 | 455,517 | -0.51(-1.22%) |
Jan 05, 2004 | 42.39 | 42.55 | 41.89 | 42.02 | 291,746 | -0.38(-0.89%) |
Jan 02, 2004 | 42.10 | 42.73 | 42.08 | 42.39 | 172,544 | +0.46(+1.10%) |
Dec 31, 2003 | 42.19 | 42.40 | 41.84 | 41.93 | 214,774 | -0.26(-0.61%) |
Dec 30, 2003 | 41.90 | 42.32 | 41.90 | 42.19 | 397,964 | +0.50(+1.19%) |
Dec 29, 2003 | 41.16 | 41.79 | 41.12 | 41.69 | 83,991 | +0.56(+1.37%) |
Dec 26, 2003 | 41.50 | 41.50 | 41.12 | 41.13 | 45,621 | -0.25(-0.60%) |
Dec 24, 2003 | 41.20 | 41.50 | 41.20 | 41.37 | 95,104 | +0.26(+0.62%) |
Dec 23, 2003 | 41.01 | 41.30 | 41.01 | 41.12 | 259,577 | +0.17(+0.42%) |
Dec 22, 2003 | 40.70 | 40.95 | 40.62 | 40.95 | 121,775 | +0.25(+0.61%) |
Dec 19, 2003 | 39.67 | 40.78 | 39.67 | 40.70 | 526,641 | +0.82(+2.06%) |
Dec 18, 2003 | 39.49 | 39.96 | 39.38 | 39.88 | 176,405 | +0.58(+1.48%) |
Dec 17, 2003 | 39.84 | 39.84 | 39.18 | 39.30 | 265,192 | -0.42(-1.05%) |
Dec 16, 2003 | 39.32 | 39.72 | 38.98 | 39.72 | 313,153 | -0.14(-0.34%) |
Dec 15, 2003 | 40.69 | 40.78 | 39.90 | 39.85 | 127,975 | -0.63(-1.56%) |
Dec 12, 2003 | 40.73 | 41.37 | 39.68 | 40.49 | 562,554 | +0.23(+0.57%) |
Dec 11, 2003 | 40.26 | 40.42 | 39.88 | 40.25 | 272,913 | +0.20(+0.49%) |
Dec 10, 2003 | 40.78 | 40.78 | 40.13 | 40.06 | 176,288 | -0.46(-1.14%) |
Dec 09, 2003 | 40.97 | 41.07 | 40.52 | 40.52 | 162,484 | -0.47(-1.15%) |
Dec 08, 2003 | 40.99 | 41.07 | 40.86 | 40.99 | 211,498 | +0.21(+0.52%) |
Dec 05, 2003 | 41.05 | 41.24 | 40.90 | 40.78 | 194,419 | -0.18(-0.44%) |
Dec 04, 2003 | 40.73 | 41.41 | 40.73 | 40.96 | 306,252 | +0.01(+0.02%) |
Dec 03, 2003 | 42.31 | 42.31 | 40.86 | 40.95 | 929,869 | -1.03(-2.44%) |
Dec 02, 2003 | 41.84 | 41.93 | 41.45 | 41.97 | 283,675 | +0.40(+0.97%) |
Dec 01, 2003 | 41.33 | 42.14 | 41.16 | 41.57 | 522,664 | +0.57(+1.40%) |
Nov 28, 2003 | 40.52 | 41.03 | 40.43 | 41.00 | 197,344 | +0.40(+0.99%) |
Nov 26, 2003 | 39.70 | 40.61 | 39.70 | 40.60 | 193,016 | +0.90(+2.26%) |
Nov 25, 2003 | 39.89 | 39.89 | 39.60 | 39.70 | 345,791 | -0.18(-0.45%) |
Nov 24, 2003 | 39.32 | 39.94 | 39.28 | 39.88 | 336,198 | +0.56(+1.41%) |
Nov 21, 2003 | 39.37 | 39.32 | 38.98 | 39.32 | 327,074 | -0.04(-0.11%) |
Nov 20, 2003 | 39.65 | 39.79 | 39.42 | 39.37 | 249,985 | -0.37(-0.93%) |
Nov 19, 2003 | 39.88 | 39.88 | 39.49 | 39.73 | 194,419 | +0.02(+0.04%) |
Nov 18, 2003 | 39.61 | 39.83 | 39.60 | 39.72 | 278,645 | +0.17(+0.43%) |
Nov 17, 2003 | 39.64 | 39.67 | 39.41 | 39.55 | 206,936 | -0.16(-0.41%) |
Nov 14, 2003 | 39.92 | 39.96 | 39.41 | 39.71 | 327,074 | -0.12(-0.30%) |
Nov 13, 2003 | 39.36 | 40.05 | 39.25 | 39.83 | 406,854 | +0.52(+1.33%) |
Nov 12, 2003 | 39.02 | 39.31 | 39.00 | 39.31 | 248,113 | +0.28(+0.72%) |
Nov 11, 2003 | 39.02 | 39.02 | 38.85 | 39.02 | 246,709 | -0.03(-0.09%) |
Nov 10, 2003 | 39.28 | 39.19 | 38.78 | 39.06 | 240,509 | -0.22(-0.57%) |
Nov 07, 2003 | 39.67 | 39.67 | 38.92 | 39.28 | 450,838 | -0.04(-0.11%) |
Nov 06, 2003 | 39.19 | 39.37 | 38.74 | 39.32 | 421,359 | +0.21(+0.55%) |
Nov 05, 2003 | 38.34 | 39.14 | 38.55 | 39.11 | 463,472 | +0.44(+1.13%) |
Nov 04, 2003 | 38.34 | 38.67 | 38.34 | 38.67 | 281,101 | +0.19(+0.49%) |
Nov 03, 2003 | 38.45 | 38.55 | 38.43 | 38.49 | 537,871 | +0.03(+0.09%) |
Oct 31, 2003 | 38.09 | 38.47 | 38.09 | 38.45 | 545,943 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,802 | -0.23(-0.60%) |
Oct 29, 2003 | 38.46 | 38.46 | 38.00 | 38.25 | 798,969 | -0.21(-0.56%) |
Oct 28, 2003 | 38.98 | 38.98 | 38.46 | 38.46 | 353,745 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.12 | 38.83 | 38.90 | 371,292 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.98 | 39.11 | 567,935 | -1.03(-2.56%) |
Oct 23, 2003 | 39.75 | 40.61 | 39.72 | 40.14 | 420,424 | +0.30(+0.75%) |
Oct 22, 2003 | 40.29 | 40.41 | 38.72 | 39.84 | 1,175,994 | -0.45(-1.12%) |
Oct 21, 2003 | 39.67 | 40.55 | 39.67 | 40.29 | 612,855 | +0.69(+1.75%) |
Oct 20, 2003 | 39.79 | 39.79 | 39.54 | 39.60 | 365,326 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.96 | 39.13 | 39.63 | 454,582 | -0.38(-0.94%) |
Oct 16, 2003 | 40.12 | 40.17 | 39.95 | 40.01 | 334,210 | +0.15(+0.39%) |
Oct 15, 2003 | 40.10 | 40.10 | 39.84 | 39.85 | 199,566 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.16 | 39.30 | 39.97 | 266,362 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.45 | 38.90 | 39.37 | 232,789 | +0.59(+1.52%) |
Oct 10, 2003 | 38.62 | 38.89 | 38.47 | 38.78 | 180,265 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.47 | 38.52 | 368,368 | -0.48(-1.23%) |
Oct 08, 2003 | 39.41 | 39.43 | 38.93 | 39.00 | 381,469 | -0.27(-0.67%) |
Oct 07, 2003 | 39.53 | 39.37 | 38.91 | 39.26 | 201,906 | -0.27(-0.67%) |
Oct 06, 2003 | 40.04 | 40.08 | 39.30 | 39.53 | 275,135 | -0.50(-1.26%) |
Oct 03, 2003 | 40.65 | 40.65 | 39.92 | 40.03 | 424,869 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.25 | 39.76 | 40.16 | 311,516 | +0.39(+0.99%) |
Oct 01, 2003 | 39.07 | 39.88 | 39.07 | 39.77 | 262,852 | +0.76(+1.95%) |
Sep 30, 2003 | 38.63 | 39.01 | 38.21 | 39.01 | 430,601 | +0.19(+0.48%) |
Sep 29, 2003 | 38.72 | 38.74 | 38.43 | 38.82 | 290,927 | +0.52(+1.36%) |
Sep 26, 2003 | 38.25 | 38.53 | 38.01 | 38.30 | 251,037 | +0.05(+0.13%) |
Sep 25, 2003 | 38.04 | 38.55 | 38.04 | 38.25 | 424,518 | +0.42(+1.11%) |
Sep 24, 2003 | 38.55 | 38.63 | 37.54 | 37.83 | 393,635 | -0.47(-1.23%) |
Sep 23, 2003 | 37.96 | 38.30 | 37.96 | 38.30 | 236,883 | +0.50(+1.31%) |
Sep 22, 2003 | 38.47 | 38.47 | 37.33 | 37.80 | 234,426 | -0.67(-1.73%) |
Sep 19, 2003 | 38.37 | 38.44 | 37.99 | 38.47 | 245,305 | +0.21(+0.54%) |
Sep 18, 2003 | 37.02 | 38.26 | 37.02 | 38.26 | 701,876 | +1.28(+3.47%) |
Sep 17, 2003 | 37.19 | 37.37 | 37.06 | 36.98 | 445,457 | -0.21(-0.57%) |
Sep 16, 2003 | 36.42 | 37.22 | 36.42 | 37.19 | 596,478 | +1.27(+3.55%) |
Sep 15, 2003 | 36.09 | 36.25 | 35.26 | 35.92 | 644,790 | +0.02(+0.05%) |
Sep 12, 2003 | 36.63 | 36.63 | 35.84 | 35.90 | 695,910 | -0.89(-2.42%) |
Sep 11, 2003 | 36.63 | 36.89 | 36.45 | 36.79 | 422,178 | +0.38(+1.03%) |
Sep 10, 2003 | 36.67 | 36.84 | 36.16 | 36.42 | 541,263 | -0.39(-1.07%) |
Sep 09, 2003 | 37.27 | 37.27 | 36.59 | 36.81 | 222,026 | -0.21(-0.55%) |
Sep 08, 2003 | 36.72 | 37.15 | 36.70 | 37.02 | 298,531 | +0.49(+1.33%) |
Sep 05, 2003 | 36.91 | 36.99 | 36.49 | 36.53 | 175,352 | -0.39(-1.06%) |
Sep 04, 2003 | 36.81 | 36.92 | 36.46 | 36.92 | 173,948 | +0.11(+0.30%) |
Sep 03, 2003 | 36.37 | 36.99 | 36.29 | 36.81 | 474,117 | +0.44(+1.20%) |
Sep 02, 2003 | 35.73 | 36.42 | 35.39 | 36.37 | 715,680 | +0.64(+1.79%) |
Aug 29, 2003 | 35.09 | 36.01 | 35.05 | 35.73 | 252,792 | +0.56(+1.58%) |
Aug 28, 2003 | 35.39 | 35.47 | 34.71 | 35.18 | 771,128 | -0.56(-1.56%) |
Aug 27, 2003 | 36.13 | 36.18 | 35.73 | 35.73 | 140,141 | -0.40(-1.11%) |
Aug 26, 2003 | 35.72 | 36.24 | 35.25 | 36.13 | 401,941 | +0.41(+1.15%) |
Aug 25, 2003 | 36.24 | 36.24 | 35.56 | 35.72 | 282,271 | -0.44(-1.21%) |
Aug 22, 2003 | 36.46 | 36.46 | 36.01 | 36.16 | 275,837 | -0.30(-0.82%) |
Aug 21, 2003 | 35.87 | 36.63 | 35.87 | 36.46 | 863,659 | -0.33(-0.91%) |
Aug 20, 2003 | 36.84 | 36.93 | 36.66 | 36.79 | 707,023 | +0.02(+0.05%) |
Aug 19, 2003 | 37.13 | 37.18 | 36.63 | 36.78 | 623,032 | -0.35(-0.94%) |
Aug 18, 2003 | 37.57 | 37.58 | 37.10 | 37.13 | 258,056 | -0.44(-1.18%) |
Aug 15, 2003 | 37.49 | 37.60 | 37.40 | 37.57 | 166,461 | +0.00(+0.00%) |
Aug 14, 2003 | 37.78 | 37.96 | 37.41 | 37.57 | 305,316 | -0.31(-0.81%) |
Aug 13, 2003 | 37.53 | 38.08 | 37.37 | 37.88 | 526,290 | +0.27(+0.70%) |
Aug 12, 2003 | 37.31 | 37.78 | 37.27 | 37.61 | 416,680 | +0.25(+0.66%) |
Aug 11, 2003 | 37.57 | 37.57 | 37.02 | 37.37 | 598,232 | -0.07(-0.18%) |
Aug 08, 2003 | 36.70 | 37.56 | 36.70 | 37.43 | 624,787 | +1.16(+3.21%) |
Aug 07, 2003 | 36.18 | 36.31 | 35.60 | 36.27 | 391,881 | -0.12(-0.33%) |
Aug 06, 2003 | 36.23 | 36.42 | 36.16 | 36.39 | 379,481 | +0.17(+0.47%) |
Aug 05, 2003 | 36.29 | 36.77 | 36.12 | 36.22 | 329,648 | -0.24(-0.66%) |
Aug 04, 2003 | 36.64 | 36.76 | 36.07 | 36.46 | 259,343 | -0.54(-1.46%) |
Aug 01, 2003 | 36.72 | 37.10 | 36.03 | 37.00 | 701,759 | +0.59(+1.62%) |
Jul 31, 2003 | 36.72 | 36.89 | 36.25 | 36.41 | 211,498 | -0.15(-0.40%) |
Jul 30, 2003 | 36.84 | 36.90 | 36.35 | 36.55 | 379,598 | -0.14(-0.37%) |
Jul 29, 2003 | 36.81 | 36.93 | 36.59 | 36.69 | 814,995 | +0.27(+0.75%) |
Jul 28, 2003 | 35.71 | 36.54 | 34.67 | 36.42 | 869,976 | +0.71(+1.99%) |
Jul 25, 2003 | 36.15 | 36.25 | 35.71 | 35.71 | 1,018,657 | -0.37(-1.02%) |
Jul 24, 2003 | 36.97 | 37.48 | 35.90 | 36.07 | 1,413,813 | -0.56(-1.52%) |
Jul 23, 2003 | 40.52 | 40.53 | 36.02 | 36.63 | 5,162,653 | -4.23(-10.36%) |
Jul 22, 2003 | 41.25 | 41.36 | 40.78 | 40.86 | 613,089 | -0.22(-0.54%) |
Jul 21, 2003 | 41.14 | 41.76 | 41.08 | 41.08 | 264,373 | +0.02(+0.04%) |
Jul 18, 2003 | 41.46 | 41.46 | 40.98 | 41.07 | 543,954 | +0.46(+1.14%) |
Jul 17, 2003 | 41.19 | 41.20 | 40.58 | 40.61 | 314,791 | -0.58(-1.41%) |
Jul 16, 2003 | 41.16 | 41.40 | 41.12 | 41.19 | 851,610 | -0.02(-0.04%) |
Jul 15, 2003 | 41.62 | 41.62 | 39.75 | 41.20 | 928,114 | -0.42(-1.01%) |
Jul 14, 2003 | 40.52 | 41.62 | 40.52 | 41.62 | 577,527 | +1.53(+3.82%) |
Jul 11, 2003 | 39.85 | 40.22 | 39.85 | 40.09 | 205,766 | +0.17(+0.43%) |
Jul 10, 2003 | 40.18 | 40.35 | 39.84 | 39.92 | 819,324 | -0.27(-0.66%) |
Jul 09, 2003 | 40.09 | 40.26 | 40.07 | 40.19 | 423,582 | +0.05(+0.13%) |
Jul 08, 2003 | 40.12 | 40.29 | 40.09 | 40.14 | 232,906 | +0.02(+0.04%) |
Jul 07, 2003 | 40.66 | 41.16 | 40.01 | 40.12 | 476,574 | -0.36(-0.89%) |
Jul 03, 2003 | 40.09 | 40.58 | 40.05 | 40.48 | 220,155 | +0.37(+0.92%) |
Jul 02, 2003 | 39.54 | 40.11 | 39.53 | 40.11 | 422,646 | +0.48(+1.21%) |
Jul 01, 2003 | 38.91 | 39.71 | 38.79 | 39.63 | 403,345 | +0.72(+1.85%) |
Jun 30, 2003 | 39.07 | 39.28 | 38.68 | 38.91 | 202,257 | +0.02(+0.04%) |
Jun 27, 2003 | 38.84 | 39.31 | 38.68 | 38.90 | 221,208 | -0.16(-0.42%) |
Jun 26, 2003 | 39.14 | 39.28 | 38.86 | 39.06 | 339,708 | -0.09(-0.22%) |
Jun 25, 2003 | 39.46 | 39.62 | 39.11 | 39.14 | 210,679 | -0.32(-0.80%) |
Jun 24, 2003 | 38.81 | 39.58 | 38.78 | 39.46 | 242,966 | +0.65(+1.67%) |
Jun 23, 2003 | 39.49 | 39.49 | 38.79 | 38.81 | 412,118 | -0.47(-1.20%) |
Jun 20, 2003 | 39.41 | 39.49 | 39.11 | 39.28 | 224,717 | -0.15(-0.37%) |
Jun 19, 2003 | 39.66 | 39.67 | 39.25 | 39.43 | 550,856 | -0.27(-0.67%) |
Jun 18, 2003 | 39.91 | 39.92 | 39.54 | 39.69 | 318,184 | -0.21(-0.54%) |
Jun 17, 2003 | 40.18 | 40.35 | 39.73 | 39.90 | 489,675 | -0.11(-0.28%) |
Jun 16, 2003 | 39.07 | 40.08 | 38.89 | 40.02 | 473,064 | +1.46(+3.79%) |
Jun 13, 2003 | 39.45 | 39.49 | 38.46 | 38.55 | 410,129 | -0.77(-1.96%) |
Jun 12, 2003 | 39.67 | 39.78 | 39.26 | 39.32 | 371,526 | -0.07(-0.17%) |
Jun 11, 2003 | 39.24 | 39.40 | 38.51 | 39.39 | 225,068 | +0.88(+2.29%) |
Jun 10, 2003 | 38.47 | 38.68 | 38.43 | 38.51 | 177,457 | +0.04(+0.11%) |
Jun 09, 2003 | 39.07 | 39.10 | 38.32 | 38.47 | 615,077 | -0.48(-1.23%) |
Jun 06, 2003 | 39.11 | 39.44 | 38.77 | 38.95 | 630,636 | +0.05(+0.13%) |
Jun 05, 2003 | 38.58 | 39.05 | 37.61 | 38.90 | 486,634 | +0.32(+0.82%) |
Jun 04, 2003 | 38.34 | 38.96 | 38.34 | 38.58 | 480,317 | +0.10(+0.27%) |
Jun 03, 2003 | 38.77 | 38.77 | 38.23 | 38.48 | 558,459 | -0.38(-0.97%) |
Jun 02, 2003 | 38.46 | 39.19 | 38.38 | 38.85 | 442,065 | +0.64(+1.68%) |
May 30, 2003 | 37.02 | 38.25 | 37.02 | 38.21 | 939,227 | +1.32(+3.59%) |
May 29, 2003 | 36.97 | 37.07 | 36.73 | 36.89 | 514,475 | +0.13(+0.35%) |
May 28, 2003 | 37.31 | 37.36 | 36.33 | 36.76 | 693,805 | -0.40(-1.08%) |
May 27, 2003 | 37.61 | 37.61 | 37.16 | 37.16 | 383,926 | -0.28(-0.75%) |
May 23, 2003 | 37.70 | 37.70 | 37.27 | 37.44 | 252,675 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.74 | 680,118 | -0.02(-0.05%) |
May 21, 2003 | 38.85 | 38.85 | 37.48 | 37.76 | 797,799 | -1.09(-2.82%) |
May 20, 2003 | 38.71 | 38.97 | 38.68 | 38.85 | 228,343 | +0.07(+0.18%) |
May 19, 2003 | 38.81 | 39.21 | 38.57 | 38.78 | 335,731 | -0.45(-1.15%) |
May 16, 2003 | 38.38 | 39.24 | 38.30 | 39.24 | 343,568 | +0.79(+2.07%) |
May 15, 2003 | 38.64 | 38.73 | 38.38 | 38.44 | 369,538 | -0.32(-0.82%) |
May 14, 2003 | 38.86 | 38.96 | 38.60 | 38.76 | 273,614 | -0.10(-0.26%) |
May 13, 2003 | 39.06 | 39.28 | 38.81 | 38.86 | 326,840 | -0.20(-0.50%) |
May 12, 2003 | 39.00 | 39.37 | 38.81 | 39.06 | 365,443 | -0.01(-0.02%) |
May 09, 2003 | 38.81 | 39.15 | 38.38 | 39.07 | 269,637 | +0.21(+0.55%) |
May 08, 2003 | 38.84 | 38.98 | 38.23 | 38.85 | 336,666 | +0.01(+0.02%) |
May 07, 2003 | 39.75 | 39.75 | 38.84 | 38.84 | 397,613 | -0.91(-2.28%) |
May 06, 2003 | 39.97 | 39.97 | 39.17 | 39.75 | 518,335 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.18 | 39.54 | 40.12 | 457,272 | +0.80(+2.02%) |
May 02, 2003 | 38.51 | 39.71 | 38.51 | 39.32 | 534,479 | +0.86(+2.24%) |
May 01, 2003 | 38.04 | 38.55 | 37.96 | 38.46 | 343,568 | +0.60(+1.58%) |
Apr 30, 2003 | 37.81 | 38.20 | 37.69 | 37.86 | 343,802 | +0.03(+0.09%) |
Apr 29, 2003 | 38.00 | 38.04 | 37.61 | 37.83 | 646,896 | -0.09(-0.23%) |
Apr 28, 2003 | 38.34 | 38.47 | 37.82 | 37.91 | 974,789 | -0.41(-1.07%) |
Apr 25, 2003 | 38.25 | 38.42 | 38.04 | 38.32 | 389,424 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.61 | 38.25 | 926,126 | -0.52(-1.34%) |
Apr 23, 2003 | 37.81 | 38.90 | 37.10 | 38.78 | 2,113,467 | +0.02(+0.04%) |
Apr 22, 2003 | 36.76 | 38.77 | 36.76 | 38.76 | 2,286,831 | +2.80(+7.80%) |
Apr 21, 2003 | 36.16 | 36.37 | 35.82 | 35.95 | 351,640 | -0.03(-0.10%) |
Apr 17, 2003 | 36.52 | 36.72 | 35.78 | 35.99 | 636,602 | -0.54(-1.47%) |
Apr 16, 2003 | 36.76 | 36.76 | 36.16 | 36.53 | 280,282 | -0.15(-0.42%) |
Apr 15, 2003 | 36.07 | 36.76 | 36.05 | 36.68 | 427,910 | +1.15(+3.22%) |
Apr 14, 2003 | 35.09 | 35.54 | 35.01 | 35.54 | 232,438 | +0.56(+1.59%) |
Apr 11, 2003 | 35.26 | 35.56 | 34.79 | 34.98 | 215,476 | -0.12(-0.34%) |
Apr 10, 2003 | 35.05 | 35.18 | 34.80 | 35.10 | 206,585 | +0.11(+0.32%) |
Apr 09, 2003 | 34.96 | 35.24 | 34.72 | 34.99 | 280,165 | +0.15(+0.44%) |
Apr 08, 2003 | 35.17 | 35.17 | 34.58 | 34.84 | 218,868 | -0.24(-0.68%) |
Apr 07, 2003 | 35.70 | 36.16 | 35.07 | 35.07 | 273,380 | -0.02(-0.05%) |
Apr 04, 2003 | 34.79 | 35.23 | 34.71 | 35.09 | 320,172 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.75 | 34.37 | 34.54 | 709,363 | +0.28(+0.82%) |
Apr 02, 2003 | 34.75 | 35.13 | 34.20 | 34.25 | 589,576 | -0.15(-0.42%) |
Apr 01, 2003 | 34.88 | 34.93 | 34.13 | 34.40 | 403,345 | +0.16(+0.47%) |
Mar 31, 2003 | 33.94 | 34.92 | 33.64 | 34.24 | 694,156 | +0.16(+0.48%) |
Mar 28, 2003 | 33.08 | 34.18 | 32.92 | 34.07 | 613,674 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.42 | 32.44 | 33.08 | 326,138 | +0.16(+0.49%) |
Mar 26, 2003 | 32.61 | 33.21 | 32.50 | 32.92 | 456,804 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.31 | 31.67 | 32.31 | 531,788 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.97 | 31.97 | 471,895 | -1.62(-4.83%) |
Mar 21, 2003 | 32.36 | 33.78 | 32.36 | 33.60 | 676,960 | +1.58(+4.94%) |
Mar 20, 2003 | 31.95 | 32.42 | 31.66 | 32.01 | 514,241 | +0.06(+0.19%) |
Mar 19, 2003 | 31.20 | 32.19 | 31.20 | 31.95 | 550,739 | +0.84(+2.69%) |
Mar 18, 2003 | 31.68 | 31.89 | 30.65 | 31.12 | 385,915 | -0.40(-1.27%) |
Mar 17, 2003 | 31.20 | 31.93 | 30.86 | 31.52 | 515,879 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.84 | 30.86 | 31.39 | 313,972 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.19 | 29.81 | 31.12 | 417,850 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.09 | 29.41 | 402,877 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.62 | 29.93 | 590,746 | -0.33(-1.10%) |
Mar 10, 2003 | 31.37 | 31.37 | 30.22 | 30.26 | 437,152 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.66 | 31.20 | 31.52 | 295,022 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.84 | 31.44 | 31.64 | 375,387 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.73 | 31.18 | 31.73 | 653,798 | +0.19(+0.60%) |
Mar 04, 2003 | 32.01 | 32.01 | 31.46 | 31.54 | 407,088 | -0.26(-0.81%) |
Mar 03, 2003 | 31.91 | 32.57 | 31.71 | 31.80 | 404,163 | +0.10(+0.32%) |
Feb 28, 2003 | 31.29 | 32.30 | 31.29 | 31.70 | 329,414 | +0.54(+1.73%) |
Feb 27, 2003 | 30.60 | 31.29 | 30.60 | 31.16 | 805,871 | +0.47(+1.53%) |
Feb 26, 2003 | 31.42 | 31.46 | 30.48 | 30.69 | 1,040,181 | -0.92(-2.92%) |
Feb 25, 2003 | 32.27 | 32.47 | 31.29 | 31.61 | 759,430 | -0.66(-2.04%) |
Feb 24, 2003 | 32.84 | 33.08 | 31.93 | 32.27 | 1,033,513 | -0.57(-1.74%) |
Feb 21, 2003 | 33.04 | 33.42 | 32.60 | 32.84 | 798,852 | -0.08(-0.23%) |
Feb 20, 2003 | 32.91 | 33.42 | 32.72 | 32.92 | 585,014 | +0.03(+0.08%) |
Feb 19, 2003 | 33.25 | 33.25 | 32.66 | 32.89 | 636,602 | -0.22(-0.67%) |
Feb 18, 2003 | 33.33 | 33.84 | 33.06 | 33.12 | 495,524 | -0.14(-0.41%) |
Feb 14, 2003 | 33.75 | 34.10 | 33.18 | 33.25 | 941,567 | -0.30(-0.89%) |
Feb 13, 2003 | 33.70 | 34.15 | 33.40 | 33.55 | 587,119 | +0.07(+0.20%) |
Feb 12, 2003 | 33.99 | 34.32 | 33.25 | 33.48 | 828,916 | -0.50(-1.46%) |
Feb 11, 2003 | 33.30 | 34.01 | 33.28 | 33.98 | 580,101 | +0.88(+2.66%) |
Feb 10, 2003 | 33.34 | 34.16 | 33.05 | 33.10 | 304,263 | -0.11(-0.33%) |
Feb 07, 2003 | 33.51 | 33.59 | 32.90 | 33.21 | 389,775 | -0.24(-0.72%) |
Feb 06, 2003 | 34.58 | 34.58 | 33.43 | 33.45 | 473,181 | -0.91(-2.66%) |
Feb 05, 2003 | 34.19 | 35.11 | 33.98 | 34.37 | 1,130,255 | +1.15(+3.47%) |
Feb 04, 2003 | 33.69 | 33.69 | 32.48 | 33.21 | 449,435 | -0.47(-1.40%) |