Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 39.70 | 40.21 | 39.37 | 40.15 | 480,500 | +0.70(+1.77%) |
Jan 29, 2004 | 38.80 | 39.45 | 38.80 | 39.45 | 269,700 | +0.43(+1.10%) |
Jan 28, 2004 | 39.65 | 40.10 | 38.96 | 39.02 | 665,900 | -0.78(-1.96%) |
Jan 27, 2004 | 38.75 | 40.07 | 38.60 | 39.80 | 722,500 | +0.90(+2.31%) |
Jan 26, 2004 | 38.57 | 39.00 | 38.42 | 38.90 | 307,900 | +0.30(+0.78%) |
Jan 23, 2004 | 37.98 | 38.66 | 37.90 | 38.60 | 256,500 | +0.39(+1.02%) |
Jan 22, 2004 | 38.40 | 38.40 | 37.65 | 38.21 | 389,300 | -0.14(-0.37%) |
Jan 21, 2004 | 37.26 | 38.46 | 37.23 | 38.35 | 330,000 | +1.10(+2.95%) |
Jan 20, 2004 | 37.15 | 37.63 | 36.86 | 37.25 | 370,000 | +0.17(+0.46%) |
Jan 16, 2004 | 36.00 | 37.30 | 35.95 | 37.08 | 334,300 | +1.13(+3.14%) |
Jan 15, 2004 | 35.52 | 36.00 | 35.46 | 35.95 | 244,300 | +0.44(+1.24%) |
Jan 14, 2004 | 35.42 | 35.75 | 35.41 | 35.51 | 224,700 | +0.09(+0.25%) |
Jan 13, 2004 | 35.40 | 35.49 | 35.00 | 35.42 | 262,000 | +0.22(+0.62%) |
Jan 12, 2004 | 35.10 | 35.60 | 34.95 | 35.20 | 732,900 | +1.32(+3.90%) |
Jan 09, 2004 | 33.76 | 34.42 | 33.56 | 33.88 | 230,000 | +0.02(+0.06%) |
Jan 08, 2004 | 33.85 | 33.97 | 33.85 | 33.86 | 115,100 | -0.04(-0.12%) |
Jan 07, 2004 | 33.77 | 33.90 | 33.65 | 33.90 | 73,500 | +0.13(+0.38%) |
Jan 06, 2004 | 33.78 | 33.84 | 33.59 | 33.77 | 145,100 | +0.00(+0.00%) |
Jan 05, 2004 | 33.90 | 34.33 | 33.75 | 33.77 | 412,200 | -0.27(-0.79%) |
Jan 02, 2004 | 34.28 | 34.49 | 33.84 | 34.04 | 114,900 | -0.29(-0.84%) |
Dec 31, 2003 | 34.15 | 34.46 | 34.15 | 34.33 | 145,200 | +0.15(+0.44%) |
Dec 30, 2003 | 34.28 | 34.35 | 33.90 | 34.18 | 76,700 | +0.00(+0.00%) |
Dec 29, 2003 | 33.61 | 34.28 | 33.83 | 34.18 | 141,100 | +0.57(+1.70%) |
Dec 26, 2003 | 33.75 | 34.00 | 33.60 | 33.61 | 90,600 | -0.19(-0.56%) |
Dec 24, 2003 | 33.05 | 33.88 | 32.97 | 33.80 | 60,800 | +0.80(+2.42%) |
Dec 23, 2003 | 33.32 | 33.65 | 32.91 | 33.00 | 436,900 | -0.16(-0.48%) |
Dec 22, 2003 | 32.97 | 33.20 | 32.85 | 33.16 | 121,600 | +0.29(+0.88%) |
Dec 19, 2003 | 33.15 | 33.15 | 32.78 | 32.87 | 282,200 | -0.09(-0.27%) |
Dec 18, 2003 | 32.71 | 33.06 | 32.69 | 32.96 | 204,300 | +0.19(+0.58%) |
Dec 17, 2003 | 33.10 | 33.16 | 32.77 | 32.77 | 173,100 | -0.24(-0.73%) |
Dec 16, 2003 | 33.10 | 33.30 | 32.82 | 33.01 | 142,000 | -0.03(-0.09%) |
Dec 15, 2003 | 33.10 | 33.54 | 33.00 | 33.04 | 164,000 | -0.06(-0.18%) |
Dec 12, 2003 | 33.50 | 33.52 | 33.03 | 33.10 | 239,000 | -0.60(-1.78%) |
Dec 11, 2003 | 32.80 | 33.78 | 32.80 | 33.70 | 280,100 | +0.90(+2.74%) |
Dec 10, 2003 | 33.00 | 33.00 | 32.58 | 32.80 | 251,600 | -0.25(-0.76%) |
Dec 09, 2003 | 33.00 | 33.22 | 32.89 | 33.05 | 119,300 | +0.05(+0.15%) |
Dec 08, 2003 | 33.02 | 33.22 | 32.60 | 33.00 | 178,200 | -0.10(-0.30%) |
Dec 05, 2003 | 32.81 | 33.32 | 32.72 | 33.10 | 129,900 | +0.30(+0.91%) |
Dec 04, 2003 | 32.87 | 32.95 | 32.18 | 32.80 | 198,200 | -0.28(-0.85%) |
Dec 03, 2003 | 33.19 | 33.27 | 32.84 | 33.08 | 277,000 | -0.02(-0.06%) |
Dec 02, 2003 | 33.05 | 33.28 | 33.01 | 33.10 | 270,300 | -0.04(-0.12%) |
Dec 01, 2003 | 32.74 | 33.22 | 32.65 | 33.14 | 218,900 | +0.69(+2.13%) |
Nov 28, 2003 | 32.25 | 32.53 | 32.12 | 32.45 | 57,100 | +0.15(+0.46%) |
Nov 26, 2003 | 32.30 | 32.45 | 32.14 | 32.30 | 100,200 | +0.08(+0.25%) |
Nov 25, 2003 | 32.52 | 32.52 | 32.20 | 32.22 | 170,500 | -0.30(-0.92%) |
Nov 24, 2003 | 32.06 | 32.53 | 32.01 | 32.52 | 223,600 | +0.56(+1.75%) |
Nov 21, 2003 | 32.15 | 32.19 | 31.93 | 31.96 | 315,000 | -0.04(-0.12%) |
Nov 20, 2003 | 31.70 | 32.36 | 31.66 | 32.00 | 201,500 | +0.28(+0.88%) |
Nov 19, 2003 | 31.67 | 31.85 | 31.58 | 31.72 | 211,000 | +0.08(+0.25%) |
Nov 18, 2003 | 32.08 | 32.23 | 31.64 | 31.64 | 109,600 | -0.36(-1.12%) |
Nov 17, 2003 | 32.12 | 32.39 | 31.86 | 32.00 | 209,100 | -0.58(-1.78%) |
Nov 14, 2003 | 32.64 | 32.71 | 32.21 | 32.58 | 353,000 | +0.04(+0.12%) |
Nov 13, 2003 | 31.51 | 32.65 | 31.44 | 32.54 | 326,700 | +1.04(+3.30%) |
Nov 12, 2003 | 31.48 | 31.67 | 31.43 | 31.50 | 549,300 | +0.21(+0.67%) |
Nov 11, 2003 | 31.61 | 31.61 | 30.97 | 31.29 | 440,300 | -0.38(-1.20%) |
Nov 10, 2003 | 32.10 | 32.10 | 31.35 | 31.67 | 578,300 | -0.37(-1.15%) |
Nov 07, 2003 | 31.89 | 32.04 | 31.56 | 32.04 | 303,800 | +0.18(+0.56%) |
Nov 06, 2003 | 31.33 | 31.88 | 31.27 | 31.86 | 270,100 | +0.47(+1.50%) |
Nov 05, 2003 | 31.65 | 31.77 | 30.82 | 31.39 | 651,600 | -0.17(-0.54%) |
Nov 04, 2003 | 32.04 | 32.20 | 31.56 | 31.56 | 463,890 | -0.98(-3.01%) |
Nov 03, 2003 | 32.24 | 32.62 | 32.27 | 32.54 | 222,320 | +0.30(+0.93%) |
Oct 31, 2003 | 31.85 | 32.30 | 31.78 | 32.24 | 761,400 | +0.54(+1.70%) |
Oct 30, 2003 | 33.44 | 33.60 | 31.67 | 31.70 | 1,956,300 | -3.31(-9.45%) |
Oct 29, 2003 | 34.34 | 35.12 | 34.02 | 35.01 | 355,900 | +0.68(+1.98%) |
Oct 28, 2003 | 33.58 | 34.34 | 33.58 | 34.33 | 301,500 | +0.85(+2.54%) |
Oct 27, 2003 | 34.00 | 34.13 | 33.28 | 33.48 | 259,700 | -0.42(-1.24%) |
Oct 24, 2003 | 33.25 | 33.90 | 33.17 | 33.90 | 195,100 | +0.49(+1.47%) |
Oct 23, 2003 | 32.80 | 33.66 | 32.60 | 33.41 | 211,800 | +0.41(+1.24%) |
Oct 22, 2003 | 33.50 | 33.70 | 32.99 | 33.00 | 590,400 | -0.70(-2.08%) |
Oct 21, 2003 | 33.80 | 34.00 | 33.70 | 33.70 | 456,700 | +0.19(+0.57%) |
Oct 20, 2003 | 33.20 | 33.71 | 33.11 | 33.51 | 469,600 | +0.25(+0.75%) |
Oct 17, 2003 | 33.38 | 33.38 | 33.17 | 33.26 | 509,300 | -0.02(-0.06%) |
Oct 16, 2003 | 33.00 | 33.39 | 32.99 | 33.28 | 423,400 | +0.28(+0.85%) |
Oct 15, 2003 | 33.18 | 33.18 | 32.75 | 33.00 | 450,400 | +0.31(+0.95%) |
Oct 14, 2003 | 32.08 | 32.71 | 32.10 | 32.69 | 282,500 | +0.61(+1.90%) |
Oct 13, 2003 | 31.90 | 32.16 | 31.95 | 32.08 | 97,700 | +0.18(+0.56%) |
Oct 10, 2003 | 31.80 | 31.95 | 31.74 | 31.90 | 148,800 | +0.07(+0.22%) |
Oct 09, 2003 | 31.80 | 32.40 | 31.69 | 31.83 | 345,300 | +0.28(+0.89%) |
Oct 08, 2003 | 31.43 | 31.80 | 31.43 | 31.55 | 254,600 | +0.15(+0.48%) |
Oct 07, 2003 | 31.25 | 31.42 | 30.96 | 31.40 | 370,200 | +0.15(+0.48%) |
Oct 06, 2003 | 31.30 | 31.49 | 31.20 | 31.25 | 455,700 | +0.15(+0.48%) |
Oct 03, 2003 | 31.60 | 31.89 | 31.24 | 31.10 | 984,100 | -0.25(-0.80%) |
Oct 02, 2003 | 31.22 | 31.52 | 31.17 | 31.35 | 620,600 | +0.23(+0.74%) |
Oct 01, 2003 | 30.57 | 31.25 | 30.47 | 31.12 | 787,500 | +0.43(+1.40%) |
Sep 30, 2003 | 30.29 | 30.83 | 30.24 | 30.69 | 659,100 | +0.44(+1.45%) |
Sep 29, 2003 | 30.88 | 30.88 | 30.05 | 30.25 | 772,400 | -0.65(-2.10%) |
Sep 26, 2003 | 31.00 | 31.08 | 30.71 | 30.90 | 531,400 | -0.26(-0.83%) |
Sep 25, 2003 | 31.12 | 31.26 | 30.70 | 31.16 | 831,300 | -0.20(-0.64%) |
Sep 24, 2003 | 32.35 | 32.35 | 31.29 | 31.36 | 491,500 | -0.85(-2.64%) |
Sep 23, 2003 | 32.72 | 33.06 | 32.19 | 32.21 | 336,500 | -0.56(-1.71%) |
Sep 22, 2003 | 33.12 | 33.15 | 32.58 | 32.77 | 371,500 | -0.52(-1.56%) |
Sep 19, 2003 | 33.20 | 33.50 | 33.02 | 33.29 | 302,600 | +0.30(+0.91%) |
Sep 18, 2003 | 32.98 | 33.06 | 32.94 | 32.99 | 248,500 | +0.14(+0.43%) |
Sep 17, 2003 | 32.20 | 33.00 | 32.15 | 32.85 | 501,600 | +0.55(+1.70%) |
Sep 16, 2003 | 32.00 | 32.39 | 32.05 | 32.30 | 266,700 | +0.30(+0.94%) |
Sep 15, 2003 | 31.80 | 32.00 | 31.64 | 32.00 | 257,200 | +0.20(+0.63%) |
Sep 12, 2003 | 31.90 | 31.90 | 31.51 | 31.80 | 454,200 | -0.01(-0.03%) |
Sep 11, 2003 | 31.70 | 32.07 | 31.70 | 31.81 | 268,000 | +0.06(+0.19%) |
Sep 10, 2003 | 31.50 | 31.95 | 31.35 | 31.75 | 466,900 | +0.25(+0.79%) |
Sep 09, 2003 | 31.50 | 31.60 | 31.36 | 31.50 | 624,000 | +0.08(+0.25%) |
Sep 08, 2003 | 31.35 | 31.61 | 31.25 | 31.42 | 704,600 | +0.12(+0.38%) |
Sep 05, 2003 | 31.85 | 31.90 | 31.13 | 31.30 | 827,700 | -0.55(-1.73%) |
Sep 04, 2003 | 31.69 | 31.89 | 31.30 | 31.85 | 843,300 | +0.35(+1.11%) |
Sep 03, 2003 | 32.00 | 32.99 | 29.45 | 31.50 | 6,731,700 | -4.97(-13.63%) |
Sep 02, 2003 | 35.95 | 36.48 | 35.86 | 36.47 | 166,300 | +0.72(+2.01%) |
Aug 29, 2003 | 35.15 | 35.86 | 35.15 | 35.75 | 138,700 | +0.43(+1.22%) |
Aug 28, 2003 | 34.75 | 35.45 | 34.60 | 35.32 | 340,800 | +0.67(+1.93%) |
Aug 27, 2003 | 35.25 | 35.29 | 34.60 | 34.65 | 195,700 | -0.67(-1.90%) |
Aug 26, 2003 | 34.66 | 35.42 | 34.60 | 35.32 | 421,600 | +0.46(+1.32%) |
Aug 25, 2003 | 34.45 | 35.00 | 34.45 | 34.86 | 214,000 | +0.36(+1.04%) |
Aug 22, 2003 | 35.17 | 35.32 | 34.50 | 34.50 | 90,600 | -0.62(-1.77%) |
Aug 21, 2003 | 35.05 | 35.20 | 34.75 | 35.12 | 151,900 | +0.07(+0.20%) |
Aug 20, 2003 | 34.88 | 35.08 | 34.88 | 35.05 | 364,000 | +0.18(+0.52%) |
Aug 19, 2003 | 34.87 | 35.00 | 34.54 | 34.87 | 220,600 | +0.00(+0.00%) |
Aug 18, 2003 | 34.30 | 35.13 | 34.20 | 34.87 | 219,800 | +0.75(+2.20%) |
Aug 15, 2003 | 34.25 | 34.33 | 34.00 | 34.12 | 183,600 | -0.46(-1.33%) |
Aug 14, 2003 | 34.65 | 34.85 | 34.43 | 34.58 | 180,700 | -0.07(-0.20%) |
Aug 13, 2003 | 35.00 | 35.00 | 34.49 | 34.65 | 658,400 | -0.40(-1.14%) |
Aug 12, 2003 | 34.70 | 35.16 | 34.69 | 35.05 | 288,500 | +0.42(+1.21%) |
Aug 11, 2003 | 34.50 | 34.90 | 34.48 | 34.63 | 224,000 | +0.10(+0.29%) |
Aug 08, 2003 | 34.47 | 35.00 | 34.35 | 34.53 | 135,000 | +0.08(+0.23%) |
Aug 07, 2003 | 34.40 | 34.58 | 34.25 | 34.45 | 652,400 | +0.04(+0.12%) |
Aug 06, 2003 | 34.70 | 34.86 | 34.35 | 34.41 | 294,400 | -0.09(-0.26%) |
Aug 05, 2003 | 35.18 | 35.40 | 34.49 | 34.50 | 449,500 | -0.88(-2.49%) |
Aug 04, 2003 | 36.41 | 36.41 | 35.24 | 35.38 | 577,600 | -0.94(-2.59%) |
Aug 01, 2003 | 36.80 | 36.93 | 36.32 | 36.32 | 459,600 | -0.84(-2.26%) |
Jul 31, 2003 | 36.85 | 37.43 | 36.75 | 37.16 | 796,000 | +0.03(+0.08%) |
Jul 30, 2003 | 34.60 | 37.19 | 34.60 | 37.13 | 1,684,100 | +4.42(+13.51%) |
Jul 29, 2003 | 32.50 | 32.80 | 32.30 | 32.71 | 345,500 | +0.32(+0.99%) |
Jul 28, 2003 | 32.25 | 32.48 | 32.09 | 32.39 | 353,400 | +0.24(+0.75%) |
Jul 25, 2003 | 32.85 | 32.90 | 32.12 | 32.15 | 328,800 | -0.60(-1.83%) |
Jul 24, 2003 | 33.00 | 33.41 | 32.65 | 32.75 | 170,900 | -0.12(-0.37%) |
Jul 23, 2003 | 33.05 | 33.07 | 32.20 | 32.87 | 191,600 | -0.14(-0.42%) |
Jul 22, 2003 | 32.60 | 33.08 | 32.30 | 33.01 | 292,600 | +0.32(+0.98%) |
Jul 21, 2003 | 33.46 | 33.64 | 32.69 | 32.69 | 210,600 | -0.76(-2.27%) |
Jul 18, 2003 | 33.25 | 33.70 | 33.23 | 33.45 | 401,100 | +0.41(+1.24%) |
Jul 17, 2003 | 33.18 | 33.50 | 32.82 | 33.04 | 332,300 | -0.14(-0.42%) |
Jul 16, 2003 | 33.70 | 33.70 | 32.93 | 33.18 | 316,700 | -0.37(-1.10%) |
Jul 15, 2003 | 33.65 | 33.87 | 33.49 | 33.55 | 322,900 | +0.12(+0.36%) |
Jul 14, 2003 | 32.85 | 33.96 | 32.77 | 33.43 | 311,800 | +1.05(+3.24%) |
Jul 11, 2003 | 32.29 | 32.91 | 32.29 | 32.38 | 298,100 | +0.10(+0.31%) |
Jul 10, 2003 | 32.85 | 33.00 | 32.20 | 32.28 | 201,100 | -0.71(-2.15%) |
Jul 09, 2003 | 32.77 | 33.30 | 32.77 | 32.99 | 450,900 | +0.24(+0.73%) |
Jul 08, 2003 | 32.45 | 32.89 | 32.14 | 32.75 | 294,500 | +0.31(+0.96%) |
Jul 07, 2003 | 32.12 | 32.80 | 32.12 | 32.44 | 270,500 | +0.33(+1.03%) |
Jul 03, 2003 | 31.83 | 32.35 | 31.83 | 32.11 | 145,600 | +0.18(+0.56%) |
Jul 02, 2003 | 31.75 | 32.40 | 31.70 | 31.93 | 819,400 | +0.10(+0.31%) |
Jul 01, 2003 | 31.75 | 31.90 | 31.42 | 31.83 | 665,800 | -0.35(-1.09%) |
Jun 30, 2003 | 32.64 | 32.64 | 32.17 | 32.18 | 311,100 | -0.45(-1.38%) |
Jun 27, 2003 | 32.60 | 32.70 | 32.39 | 32.63 | 319,900 | -0.04(-0.12%) |
Jun 26, 2003 | 32.36 | 32.70 | 32.33 | 32.67 | 498,000 | +0.31(+0.96%) |
Jun 25, 2003 | 32.15 | 32.45 | 32.10 | 32.36 | 477,900 | +0.21(+0.65%) |
Jun 24, 2003 | 32.40 | 32.40 | 31.90 | 32.15 | 345,600 | -0.25(-0.77%) |
Jun 23, 2003 | 33.28 | 33.30 | 32.10 | 32.40 | 278,600 | -0.90(-2.70%) |
Jun 20, 2003 | 33.07 | 33.48 | 32.79 | 33.30 | 344,600 | +0.23(+0.70%) |
Jun 19, 2003 | 33.80 | 34.16 | 32.91 | 33.07 | 445,800 | -0.63(-1.87%) |
Jun 18, 2003 | 33.88 | 34.12 | 33.57 | 33.70 | 615,100 | -0.29(-0.85%) |
Jun 17, 2003 | 33.70 | 33.99 | 33.56 | 33.99 | 321,100 | +0.79(+2.38%) |
Jun 16, 2003 | 33.00 | 33.52 | 32.90 | 33.20 | 809,700 | +0.20(+0.61%) |
Jun 13, 2003 | 33.48 | 33.60 | 32.94 | 33.00 | 405,300 | -0.35(-1.05%) |
Jun 12, 2003 | 33.32 | 33.50 | 33.00 | 33.35 | 268,700 | +0.25(+0.76%) |
Jun 11, 2003 | 32.15 | 33.10 | 32.05 | 33.10 | 326,900 | +0.95(+2.95%) |
Jun 10, 2003 | 31.98 | 32.25 | 31.60 | 32.15 | 306,700 | +0.17(+0.53%) |
Jun 09, 2003 | 32.80 | 32.80 | 31.70 | 31.98 | 383,200 | -0.76(-2.32%) |
Jun 06, 2003 | 32.75 | 34.16 | 32.74 | 32.74 | 813,300 | +0.24(+0.74%) |
Jun 05, 2003 | 32.00 | 32.57 | 31.40 | 32.50 | 698,300 | +0.56(+1.75%) |
Jun 04, 2003 | 31.25 | 32.00 | 31.20 | 31.94 | 309,100 | +0.69(+2.21%) |
Jun 03, 2003 | 32.10 | 32.10 | 31.04 | 31.25 | 840,500 | -0.89(-2.77%) |
Jun 02, 2003 | 31.77 | 32.86 | 31.77 | 32.14 | 742,300 | +0.37(+1.16%) |
May 30, 2003 | 30.40 | 32.20 | 30.40 | 31.77 | 661,600 | +1.46(+4.82%) |
May 29, 2003 | 30.08 | 30.55 | 30.05 | 30.31 | 617,200 | +0.19(+0.63%) |
May 28, 2003 | 30.35 | 30.47 | 29.93 | 30.12 | 643,800 | +0.07(+0.23%) |
May 27, 2003 | 28.76 | 30.07 | 28.75 | 30.05 | 452,300 | +1.27(+4.41%) |
May 23, 2003 | 28.50 | 29.08 | 28.40 | 28.78 | 330,900 | -0.10(-0.35%) |
May 22, 2003 | 28.72 | 29.06 | 28.60 | 28.88 | 306,500 | +0.23(+0.80%) |
May 21, 2003 | 28.85 | 28.91 | 28.60 | 28.65 | 263,700 | -0.20(-0.69%) |
May 20, 2003 | 29.20 | 29.20 | 28.45 | 28.85 | 346,700 | -0.30(-1.03%) |
May 19, 2003 | 29.98 | 30.15 | 29.00 | 29.15 | 684,000 | -0.95(-3.16%) |
May 16, 2003 | 30.30 | 30.31 | 29.84 | 30.10 | 724,800 | +0.05(+0.17%) |
May 15, 2003 | 29.43 | 30.05 | 29.43 | 30.05 | 969,100 | +0.87(+2.98%) |
May 14, 2003 | 28.23 | 29.28 | 28.05 | 29.18 | 892,300 | +1.04(+3.70%) |
May 13, 2003 | 28.05 | 28.20 | 27.68 | 28.14 | 456,900 | -0.04(-0.14%) |
May 12, 2003 | 28.18 | 28.25 | 27.55 | 28.18 | 438,900 | -0.07(-0.25%) |
May 09, 2003 | 27.01 | 28.25 | 27.00 | 28.25 | 962,400 | +1.19(+4.40%) |
May 08, 2003 | 25.70 | 27.07 | 25.62 | 27.06 | 770,300 | +1.32(+5.13%) |
May 07, 2003 | 26.05 | 26.12 | 25.71 | 25.74 | 410,400 | -0.44(-1.68%) |
May 06, 2003 | 26.75 | 26.89 | 26.03 | 26.18 | 523,200 | -0.62(-2.31%) |
May 05, 2003 | 26.40 | 27.28 | 26.40 | 26.80 | 482,000 | +0.53(+2.02%) |
May 02, 2003 | 25.65 | 26.36 | 25.65 | 26.27 | 805,400 | +0.70(+2.74%) |
May 01, 2003 | 27.15 | 27.15 | 24.70 | 25.57 | 2,696,600 | -1.58(-5.82%) |
Apr 30, 2003 | 27.35 | 27.48 | 26.92 | 27.15 | 329,600 | -0.35(-1.27%) |
Apr 29, 2003 | 27.42 | 27.70 | 27.25 | 27.50 | 295,500 | +0.33(+1.21%) |
Apr 28, 2003 | 26.75 | 27.44 | 26.73 | 27.17 | 368,400 | +0.17(+0.63%) |
Apr 25, 2003 | 27.10 | 27.34 | 26.70 | 27.00 | 281,400 | +0.25(+0.93%) |
Apr 24, 2003 | 27.20 | 27.37 | 26.32 | 26.75 | 1,073,900 | -0.70(-2.55%) |
Apr 23, 2003 | 27.95 | 28.10 | 27.33 | 27.45 | 524,400 | +0.26(+0.96%) |
Apr 22, 2003 | 26.45 | 27.33 | 26.45 | 27.19 | 472,900 | +0.74(+2.80%) |
Apr 21, 2003 | 26.30 | 26.69 | 26.27 | 26.45 | 561,300 | +0.15(+0.57%) |
Apr 17, 2003 | 25.65 | 26.30 | 25.65 | 26.30 | 557,900 | +0.60(+2.33%) |
Apr 16, 2003 | 25.45 | 26.00 | 25.45 | 25.70 | 845,600 | +0.50(+1.98%) |
Apr 15, 2003 | 24.90 | 25.30 | 24.86 | 25.20 | 699,500 | +0.45(+1.82%) |
Apr 14, 2003 | 24.78 | 25.00 | 24.33 | 24.75 | 664,500 | -0.03(-0.12%) |
Apr 11, 2003 | 24.50 | 24.99 | 24.50 | 24.78 | 520,400 | -0.04(-0.16%) |
Apr 10, 2003 | 25.10 | 25.10 | 24.55 | 24.82 | 435,300 | -0.18(-0.72%) |
Apr 09, 2003 | 25.55 | 25.70 | 24.99 | 25.00 | 465,200 | -0.05(-0.20%) |
Apr 08, 2003 | 25.25 | 25.25 | 24.95 | 25.05 | 468,300 | -0.20(-0.79%) |
Apr 07, 2003 | 25.60 | 26.20 | 25.14 | 25.25 | 394,300 | -0.30(-1.17%) |
Apr 04, 2003 | 26.16 | 26.22 | 25.32 | 25.55 | 389,000 | -0.81(-3.07%) |
Apr 03, 2003 | 26.80 | 26.80 | 26.00 | 26.36 | 318,900 | -0.40(-1.49%) |
Apr 02, 2003 | 26.85 | 27.00 | 26.49 | 26.76 | 241,300 | +0.51(+1.94%) |
Apr 01, 2003 | 26.00 | 26.37 | 25.75 | 26.25 | 586,200 | +0.73(+2.86%) |
Mar 31, 2003 | 25.65 | 25.75 | 25.40 | 25.52 | 589,600 | -0.59(-2.26%) |
Mar 28, 2003 | 25.84 | 26.59 | 25.83 | 26.11 | 461,100 | +0.27(+1.04%) |
Mar 27, 2003 | 26.05 | 26.60 | 25.84 | 25.84 | 845,100 | -0.46(-1.75%) |
Mar 26, 2003 | 26.35 | 27.06 | 26.24 | 26.30 | 567,800 | -0.05(-0.19%) |
Mar 25, 2003 | 25.85 | 26.85 | 25.85 | 26.35 | 557,600 | +0.14(+0.53%) |
Mar 24, 2003 | 26.95 | 26.95 | 25.95 | 26.21 | 522,800 | -0.97(-3.57%) |
Mar 21, 2003 | 27.05 | 27.50 | 27.05 | 27.18 | 1,043,500 | +0.33(+1.23%) |
Mar 20, 2003 | 26.34 | 27.10 | 26.20 | 26.85 | 827,100 | +0.51(+1.94%) |
Mar 19, 2003 | 27.00 | 27.10 | 26.31 | 26.34 | 776,200 | -0.41(-1.53%) |
Mar 18, 2003 | 27.00 | 27.31 | 26.40 | 26.75 | 1,727,500 | +1.20(+4.70%) |
Mar 17, 2003 | 25.42 | 25.75 | 25.23 | 25.55 | 926,900 | +0.05(+0.20%) |
Mar 14, 2003 | 25.45 | 25.83 | 25.35 | 25.50 | 977,900 | +0.05(+0.20%) |
Mar 13, 2003 | 25.60 | 25.84 | 24.79 | 25.45 | 1,391,600 | -0.23(-0.90%) |
Mar 12, 2003 | 26.08 | 26.15 | 25.30 | 25.68 | 547,200 | -0.47(-1.80%) |
Mar 11, 2003 | 26.35 | 26.64 | 26.08 | 26.15 | 577,100 | -0.10(-0.38%) |
Mar 10, 2003 | 26.28 | 26.95 | 26.00 | 26.25 | 1,224,200 | -0.36(-1.35%) |
Mar 07, 2003 | 27.50 | 27.68 | 26.50 | 26.61 | 1,864,500 | -1.46(-5.20%) |
Mar 06, 2003 | 28.20 | 28.27 | 27.76 | 28.07 | 924,100 | -0.20(-0.71%) |
Mar 05, 2003 | 28.30 | 28.59 | 28.03 | 28.27 | 565,400 | -0.02(-0.07%) |
Mar 04, 2003 | 28.70 | 28.80 | 28.05 | 28.29 | 579,100 | -0.66(-2.28%) |
Mar 03, 2003 | 30.02 | 30.20 | 28.87 | 28.95 | 547,400 | -0.96(-3.21%) |
Feb 28, 2003 | 29.90 | 29.98 | 29.60 | 29.91 | 578,400 | +0.18(+0.61%) |
Feb 27, 2003 | 29.90 | 30.00 | 29.57 | 29.73 | 241,700 | -0.02(-0.07%) |
Feb 26, 2003 | 29.80 | 30.05 | 29.47 | 29.75 | 296,500 | -0.10(-0.34%) |
Feb 25, 2003 | 29.10 | 29.88 | 28.85 | 29.85 | 170,000 | +0.50(+1.70%) |
Feb 24, 2003 | 30.00 | 30.00 | 29.35 | 29.35 | 126,100 | -0.65(-2.17%) |
Feb 21, 2003 | 29.87 | 30.14 | 29.78 | 30.00 | 345,500 | +0.15(+0.50%) |
Feb 20, 2003 | 29.77 | 30.05 | 29.66 | 29.85 | 330,300 | -0.12(-0.40%) |
Feb 19, 2003 | 29.95 | 30.00 | 29.60 | 29.97 | 259,500 | +0.02(+0.07%) |
Feb 18, 2003 | 29.27 | 30.10 | 29.27 | 29.95 | 231,300 | +0.68(+2.32%) |
Feb 14, 2003 | 29.13 | 29.71 | 29.06 | 29.27 | 465,200 | +0.17(+0.58%) |
Feb 13, 2003 | 29.57 | 29.80 | 28.85 | 29.10 | 272,200 | -0.41(-1.39%) |
Feb 12, 2003 | 30.05 | 30.27 | 29.48 | 29.51 | 347,400 | -0.52(-1.73%) |
Feb 11, 2003 | 30.80 | 30.85 | 29.95 | 30.03 | 429,400 | -0.32(-1.05%) |
Feb 10, 2003 | 30.01 | 30.50 | 30.01 | 30.35 | 507,700 | +0.35(+1.17%) |
Feb 07, 2003 | 30.00 | 30.20 | 29.78 | 30.00 | 418,400 | +0.25(+0.84%) |
Feb 06, 2003 | 30.10 | 30.22 | 29.53 | 29.75 | 634,900 | -0.10(-0.34%) |
Feb 05, 2003 | 29.80 | 30.00 | 29.50 | 29.85 | 514,100 | +0.12(+0.40%) |
Feb 04, 2003 | 29.30 | 29.95 | 29.20 | 29.73 | 1,484,000 | +0.83(+2.87%) |