Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 48.35 | 48.45 | 47.94 | 48.26 | 53,235 | -0.25(-0.52%) |
Jan 29, 2004 | 47.98 | 48.52 | 47.69 | 48.52 | 89,132 | +0.61(+1.27%) |
Jan 28, 2004 | 48.53 | 48.54 | 47.76 | 47.91 | 129,425 | -0.45(-0.93%) |
Jan 27, 2004 | 48.81 | 48.82 | 48.27 | 48.36 | 174,358 | -0.45(-0.92%) |
Jan 26, 2004 | 48.23 | 48.81 | 48.09 | 48.81 | 104,883 | +0.71(+1.48%) |
Jan 23, 2004 | 48.39 | 48.39 | 47.85 | 48.10 | 108,302 | -0.06(-0.12%) |
Jan 22, 2004 | 48.53 | 48.53 | 48.12 | 48.16 | 131,379 | -0.04(-0.09%) |
Jan 21, 2004 | 47.69 | 48.26 | 47.54 | 48.20 | 92,551 | +0.78(+1.64%) |
Jan 20, 2004 | 47.81 | 47.84 | 47.42 | 47.42 | 119,535 | -0.11(-0.24%) |
Jan 16, 2004 | 47.43 | 47.54 | 47.29 | 47.53 | 173,870 | +0.07(+0.16%) |
Jan 15, 2004 | 47.34 | 47.61 | 46.93 | 47.46 | 102,319 | +0.31(+0.66%) |
Jan 14, 2004 | 47.13 | 47.30 | 46.90 | 47.15 | 84,004 | +0.29(+0.63%) |
Jan 13, 2004 | 47.24 | 47.32 | 46.77 | 46.86 | 57,020 | -0.21(-0.45%) |
Jan 12, 2004 | 47.30 | 47.33 | 46.90 | 47.07 | 110,133 | -0.11(-0.23%) |
Jan 09, 2004 | 47.40 | 47.47 | 46.97 | 47.17 | 68,864 | -0.24(-0.50%) |
Jan 08, 2004 | 47.62 | 47.71 | 47.13 | 47.41 | 261,293 | -0.16(-0.34%) |
Jan 07, 2004 | 47.32 | 47.58 | 47.32 | 47.58 | 87,545 | +0.25(+0.54%) |
Jan 06, 2004 | 47.25 | 47.32 | 47.02 | 47.32 | 122,099 | +0.19(+0.40%) |
Jan 05, 2004 | 47.42 | 47.42 | 46.83 | 47.13 | 310,133 | +0.20(+0.44%) |
Jan 02, 2004 | 46.88 | 47.32 | 46.88 | 46.93 | 289,254 | +0.26(+0.56%) |
Dec 31, 2003 | 46.86 | 46.93 | 46.58 | 46.67 | 145,787 | -0.08(-0.18%) |
Dec 30, 2003 | 46.80 | 46.80 | 46.54 | 46.75 | 263,735 | +0.22(+0.48%) |
Dec 29, 2003 | 46.40 | 46.54 | 46.24 | 46.53 | 63,369 | +0.38(+0.83%) |
Dec 26, 2003 | 46.11 | 46.22 | 45.95 | 46.14 | 26,617 | +0.06(+0.12%) |
Dec 24, 2003 | 45.95 | 46.15 | 45.82 | 46.09 | 39,682 | +0.20(+0.45%) |
Dec 23, 2003 | 45.95 | 45.98 | 45.71 | 45.88 | 183,393 | +0.05(+0.11%) |
Dec 22, 2003 | 45.59 | 45.91 | 45.59 | 45.83 | 77,777 | +0.02(+0.04%) |
Dec 19, 2003 | 45.96 | 45.96 | 45.59 | 45.81 | 265,933 | -0.03(-0.07%) |
Dec 18, 2003 | 45.62 | 45.86 | 45.51 | 45.85 | 129,425 | +0.39(+0.87%) |
Dec 17, 2003 | 45.32 | 45.46 | 45.13 | 45.45 | 63,491 | +0.24(+0.53%) |
Dec 16, 2003 | 45.25 | 45.36 | 45.12 | 45.22 | 51,037 | +0.01(+0.02%) |
Dec 15, 2003 | 45.72 | 45.74 | 45.32 | 45.21 | 118,436 | -0.06(-0.13%) |
Dec 12, 2003 | 45.41 | 45.42 | 45.14 | 45.27 | 84,615 | -0.11(-0.25%) |
Dec 11, 2003 | 44.69 | 45.52 | 44.69 | 45.38 | 53,235 | +0.58(+1.30%) |
Dec 10, 2003 | 45.03 | 45.11 | 44.59 | 44.80 | 50,305 | -0.38(-0.83%) |
Dec 09, 2003 | 45.49 | 45.49 | 45.13 | 45.18 | 48,229 | -0.19(-0.42%) |
Dec 08, 2003 | 45.09 | 45.36 | 44.91 | 45.36 | 47,008 | +0.31(+0.69%) |
Dec 05, 2003 | 45.26 | 45.26 | 44.91 | 45.05 | 53,845 | -0.20(-0.45%) |
Dec 04, 2003 | 45.35 | 45.44 | 45.05 | 45.26 | 54,822 | -0.09(-0.20%) |
Dec 03, 2003 | 45.72 | 45.72 | 45.33 | 45.35 | 85,591 | +0.08(+0.18%) |
Dec 02, 2003 | 45.20 | 45.45 | 45.08 | 45.27 | 105,127 | +0.02(+0.04%) |
Dec 01, 2003 | 44.69 | 45.25 | 44.69 | 45.25 | 85,714 | +0.75(+1.69%) |
Nov 28, 2003 | 44.54 | 44.57 | 44.39 | 44.50 | 88,522 | -0.11(-0.24%) |
Nov 26, 2003 | 44.64 | 44.64 | 44.27 | 44.60 | 68,375 | +0.07(+0.15%) |
Nov 25, 2003 | 44.78 | 44.78 | 44.31 | 44.54 | 108,790 | -0.06(-0.13%) |
Nov 24, 2003 | 44.39 | 44.72 | 44.35 | 44.59 | 95,115 | +0.65(+1.47%) |
Nov 21, 2003 | 44.25 | 44.25 | 43.77 | 43.95 | 113,064 | -0.32(-0.72%) |
Nov 20, 2003 | 44.77 | 44.91 | 44.27 | 44.27 | 60,927 | -0.61(-1.37%) |
Nov 19, 2003 | 44.68 | 45.05 | 44.55 | 44.88 | 51,037 | +0.22(+0.50%) |
Nov 18, 2003 | 44.96 | 45.03 | 44.57 | 44.66 | 91,574 | -0.17(-0.38%) |
Nov 17, 2003 | 44.69 | 44.83 | 44.51 | 44.83 | 130,036 | -0.11(-0.26%) |
Nov 14, 2003 | 45.25 | 45.33 | 44.82 | 44.95 | 276,800 | +0.33(+0.73%) |
Nov 13, 2003 | 43.28 | 44.72 | 43.28 | 44.62 | 207,813 | +1.24(+2.87%) |
Nov 12, 2003 | 42.93 | 43.52 | 42.79 | 43.37 | 66,910 | +0.71(+1.67%) |
Nov 11, 2003 | 42.65 | 42.65 | 42.51 | 42.66 | 90,475 | -0.09(-0.21%) |
Nov 10, 2003 | 42.92 | 43.01 | 42.62 | 42.75 | 75,213 | -0.26(-0.61%) |
Nov 07, 2003 | 43.41 | 43.45 | 43.00 | 43.01 | 62,515 | -0.39(-0.91%) |
Nov 06, 2003 | 43.02 | 43.49 | 42.87 | 43.41 | 105,372 | +0.20(+0.47%) |
Nov 05, 2003 | 43.33 | 43.40 | 43.00 | 43.20 | 40,903 | -0.01(-0.02%) |
Nov 04, 2003 | 43.33 | 43.40 | 43.08 | 43.21 | 76,518 | -0.44(-1.01%) |
Nov 03, 2003 | 43.81 | 43.81 | 43.48 | 43.65 | 121,064 | -0.02(-0.06%) |
Oct 31, 2003 | 43.50 | 43.71 | 43.50 | 43.68 | 161,537 | +0.60(+1.39%) |
Oct 30, 2003 | 43.28 | 43.40 | 43.08 | 43.08 | 58,119 | -0.30(-0.70%) |
Oct 29, 2003 | 43.69 | 43.70 | 43.19 | 43.38 | 43,345 | -0.31(-0.71%) |
Oct 28, 2003 | 43.41 | 43.69 | 43.27 | 43.69 | 252,380 | +0.54(+1.25%) |
Oct 27, 2003 | 43.49 | 43.60 | 43.13 | 43.15 | 44,200 | -0.24(-0.55%) |
Oct 24, 2003 | 42.83 | 43.39 | 42.78 | 43.39 | 26,373 | +0.33(+0.76%) |
Oct 23, 2003 | 42.60 | 43.24 | 42.60 | 43.06 | 55,433 | +0.32(+0.75%) |
Oct 22, 2003 | 43.52 | 43.52 | 42.59 | 42.74 | 236,263 | -1.25(-2.85%) |
Oct 21, 2003 | 43.61 | 44.09 | 43.60 | 44.00 | 48,473 | +0.52(+1.19%) |
Oct 20, 2003 | 43.53 | 43.53 | 43.17 | 43.48 | 95,848 | +0.16(+0.36%) |
Oct 17, 2003 | 43.87 | 43.87 | 43.26 | 43.33 | 62,515 | -0.52(-1.18%) |
Oct 16, 2003 | 43.65 | 43.78 | 43.60 | 43.84 | 27,106 | +0.25(+0.56%) |
Oct 15, 2003 | 43.86 | 43.93 | 43.57 | 43.60 | 84,004 | -0.26(-0.60%) |
Oct 14, 2003 | 43.59 | 43.85 | 43.51 | 43.86 | 173,015 | +0.28(+0.64%) |
Oct 13, 2003 | 43.85 | 43.86 | 43.64 | 43.58 | 37,484 | -0.05(-0.11%) |
Oct 10, 2003 | 43.61 | 43.76 | 43.49 | 43.63 | 154,944 | +0.03(+0.08%) |
Oct 09, 2003 | 44.05 | 44.05 | 43.55 | 43.60 | 82,905 | +0.01(+0.02%) |
Oct 08, 2003 | 43.82 | 43.85 | 43.46 | 43.59 | 93,894 | -0.24(-0.54%) |
Oct 07, 2003 | 43.54 | 43.82 | 43.46 | 43.82 | 160,927 | +0.09(+0.21%) |
Oct 06, 2003 | 43.90 | 43.98 | 43.62 | 43.73 | 141,513 | -0.41(-0.93%) |
Oct 03, 2003 | 44.67 | 44.67 | 43.96 | 44.14 | 51,281 | +0.11(+0.24%) |
Oct 02, 2003 | 44.02 | 44.19 | 43.91 | 44.04 | 49,572 | +0.26(+0.60%) |
Oct 01, 2003 | 43.34 | 43.65 | 43.12 | 43.78 | 47,741 | +0.55(+1.27%) |
Sep 30, 2003 | 42.83 | 43.37 | 42.83 | 43.23 | 112,087 | -0.02(-0.04%) |
Sep 29, 2003 | 43.00 | 43.26 | 42.76 | 43.24 | 27,350 | +0.40(+0.94%) |
Sep 26, 2003 | 43.00 | 43.12 | 42.79 | 42.84 | 48,229 | -0.24(-0.55%) |
Sep 25, 2003 | 43.50 | 43.66 | 43.08 | 43.08 | 131,013 | -0.41(-0.94%) |
Sep 24, 2003 | 44.35 | 44.35 | 43.49 | 43.49 | 144,810 | -0.90(-2.03%) |
Sep 23, 2003 | 44.23 | 44.52 | 44.19 | 44.39 | 35,653 | +0.32(+0.72%) |
Sep 22, 2003 | 44.23 | 44.23 | 43.91 | 44.07 | 159,950 | -0.57(-1.27%) |
Sep 19, 2003 | 45.03 | 45.04 | 44.55 | 44.64 | 59,828 | -0.47(-1.04%) |
Sep 18, 2003 | 44.95 | 45.21 | 44.90 | 45.10 | 41,269 | +0.22(+0.49%) |
Sep 17, 2003 | 44.94 | 45.00 | 44.73 | 44.88 | 57,020 | +0.00(+0.00%) |
Sep 16, 2003 | 44.64 | 44.94 | 44.58 | 44.88 | 90,964 | +0.26(+0.59%) |
Sep 15, 2003 | 44.88 | 44.95 | 44.47 | 44.62 | 34,432 | -0.25(-0.57%) |
Sep 12, 2003 | 44.75 | 44.87 | 44.40 | 44.87 | 77,411 | +0.04(+0.09%) |
Sep 11, 2003 | 44.83 | 44.97 | 44.67 | 44.83 | 50,793 | +0.16(+0.37%) |
Sep 10, 2003 | 44.72 | 45.00 | 44.55 | 44.67 | 348,838 | +0.07(+0.17%) |
Sep 09, 2003 | 44.64 | 45.46 | 44.24 | 44.59 | 97,069 | +0.05(+0.11%) |
Sep 08, 2003 | 44.02 | 44.62 | 43.87 | 44.55 | 108,790 | +0.87(+1.99%) |
Sep 05, 2003 | 43.72 | 43.96 | 43.50 | 43.68 | 107,081 | -0.09(-0.21%) |
Sep 04, 2003 | 43.65 | 43.79 | 43.33 | 43.77 | 94,383 | +0.19(+0.43%) |
Sep 03, 2003 | 44.02 | 44.02 | 43.56 | 43.58 | 189,498 | -0.31(-0.71%) |
Sep 02, 2003 | 43.33 | 43.90 | 43.05 | 43.89 | 211,598 | +0.88(+2.04%) |
Aug 29, 2003 | 42.90 | 43.16 | 42.80 | 43.01 | 45,176 | +0.14(+0.32%) |
Aug 28, 2003 | 42.69 | 42.96 | 42.51 | 42.87 | 67,643 | +0.12(+0.29%) |
Aug 27, 2003 | 42.92 | 42.92 | 42.60 | 42.75 | 99,267 | -0.25(-0.57%) |
Aug 26, 2003 | 42.54 | 43.00 | 42.26 | 43.00 | 32,600 | +0.25(+0.59%) |
Aug 25, 2003 | 42.47 | 42.77 | 42.47 | 42.74 | 60,317 | +0.24(+0.56%) |
Aug 22, 2003 | 43.16 | 43.24 | 42.50 | 42.51 | 178,754 | -0.66(-1.52%) |
Aug 21, 2003 | 43.27 | 43.41 | 42.92 | 43.16 | 123,442 | -0.14(-0.32%) |
Aug 20, 2003 | 42.92 | 43.41 | 42.92 | 43.30 | 86,202 | +0.02(+0.04%) |
Aug 19, 2003 | 43.59 | 43.64 | 43.05 | 43.28 | 99,022 | -0.25(-0.56%) |
Aug 18, 2003 | 43.33 | 43.54 | 43.26 | 43.53 | 352,135 | +0.49(+1.14%) |
Aug 15, 2003 | 43.30 | 43.30 | 43.04 | 43.04 | 14,896 | -0.20(-0.45%) |
Aug 14, 2003 | 43.12 | 43.37 | 42.92 | 43.24 | 40,781 | -0.06(-0.13%) |
Aug 13, 2003 | 43.86 | 43.86 | 43.04 | 43.29 | 40,781 | -0.61(-1.38%) |
Aug 12, 2003 | 43.82 | 43.90 | 43.46 | 43.90 | 25,396 | +0.28(+0.64%) |
Aug 11, 2003 | 43.53 | 44.01 | 43.49 | 43.62 | 20,268 | -0.11(-0.26%) |
Aug 08, 2003 | 43.73 | 43.94 | 43.49 | 43.73 | 46,397 | +0.19(+0.43%) |
Aug 07, 2003 | 42.79 | 43.73 | 42.79 | 43.55 | 25,274 | +0.67(+1.57%) |
Aug 06, 2003 | 42.71 | 43.26 | 42.66 | 42.87 | 87,789 | -0.17(-0.40%) |
Aug 05, 2003 | 43.86 | 44.01 | 43.05 | 43.05 | 187,911 | -0.81(-1.85%) |
Aug 04, 2003 | 43.41 | 44.10 | 43.18 | 43.86 | 306,714 | -0.08(-0.19%) |
Aug 01, 2003 | 44.14 | 44.14 | 43.70 | 43.94 | 36,752 | -0.70(-1.56%) |
Jul 31, 2003 | 44.84 | 45.32 | 44.42 | 44.64 | 181,562 | +0.04(+0.09%) |
Jul 30, 2003 | 44.43 | 44.83 | 44.43 | 44.59 | 113,919 | +0.13(+0.29%) |
Jul 29, 2003 | 44.58 | 44.83 | 44.14 | 44.46 | 48,839 | -0.08(-0.18%) |
Jul 28, 2003 | 44.72 | 44.86 | 44.46 | 44.55 | 48,473 | -0.16(-0.37%) |
Jul 25, 2003 | 44.23 | 44.71 | 43.82 | 44.71 | 36,019 | +0.38(+0.87%) |
Jul 24, 2003 | 44.94 | 44.98 | 44.23 | 44.32 | 32,478 | -0.27(-0.61%) |
Jul 23, 2003 | 44.39 | 44.69 | 43.90 | 44.59 | 25,885 | +0.41(+0.93%) |
Jul 22, 2003 | 44.55 | 44.55 | 43.82 | 44.19 | 108,180 | -0.12(-0.28%) |
Jul 21, 2003 | 44.72 | 44.72 | 44.11 | 44.31 | 61,660 | -0.73(-1.62%) |
Jul 18, 2003 | 44.84 | 45.13 | 44.47 | 45.04 | 31,379 | +0.40(+0.90%) |
Jul 17, 2003 | 44.80 | 45.15 | 44.43 | 44.64 | 152,014 | -0.20(-0.44%) |
Jul 16, 2003 | 45.36 | 45.36 | 44.81 | 44.83 | 48,351 | -0.53(-1.17%) |
Jul 15, 2003 | 45.78 | 45.86 | 45.19 | 45.36 | 108,058 | -0.07(-0.16%) |
Jul 14, 2003 | 45.91 | 46.02 | 45.44 | 45.44 | 151,403 | +0.12(+0.27%) |
Jul 11, 2003 | 44.89 | 45.51 | 44.89 | 45.32 | 47,863 | +0.32(+0.71%) |
Jul 10, 2003 | 45.25 | 45.25 | 44.68 | 45.00 | 21,245 | -0.38(-0.83%) |
Jul 09, 2003 | 45.57 | 45.67 | 45.09 | 45.37 | 109,523 | -0.14(-0.31%) |
Jul 08, 2003 | 45.57 | 45.59 | 45.23 | 45.51 | 90,842 | +0.14(+0.31%) |
Jul 07, 2003 | 45.50 | 45.58 | 45.27 | 45.37 | 88,033 | +0.45(+1.00%) |
Jul 03, 2003 | 45.13 | 45.35 | 44.80 | 44.92 | 43,223 | -0.33(-0.72%) |
Jul 02, 2003 | 44.92 | 45.37 | 44.84 | 45.25 | 104,395 | +0.49(+1.10%) |
Jul 01, 2003 | 44.23 | 44.91 | 43.79 | 44.76 | 176,434 | +0.13(+0.29%) |
Jun 30, 2003 | 44.92 | 45.10 | 44.35 | 44.63 | 56,287 | -0.23(-0.51%) |
Jun 27, 2003 | 45.50 | 45.58 | 44.83 | 44.86 | 55,311 | -0.60(-1.32%) |
Jun 26, 2003 | 44.72 | 45.62 | 44.68 | 45.45 | 37,362 | +0.74(+1.65%) |
Jun 25, 2003 | 45.25 | 45.50 | 44.64 | 44.72 | 106,837 | -0.53(-1.18%) |
Jun 24, 2003 | 45.05 | 45.41 | 44.86 | 45.25 | 151,281 | +0.20(+0.45%) |
Jun 23, 2003 | 45.54 | 45.60 | 44.74 | 45.05 | 101,953 | -0.83(-1.80%) |
Jun 20, 2003 | 45.82 | 46.10 | 45.48 | 45.87 | 66,055 | +0.46(+1.01%) |
Jun 19, 2003 | 46.77 | 46.77 | 45.27 | 45.41 | 76,800 | -1.19(-2.55%) |
Jun 18, 2003 | 46.93 | 47.06 | 46.27 | 46.60 | 74,480 | -0.35(-0.75%) |
Jun 17, 2003 | 46.36 | 47.24 | 46.35 | 46.95 | 177,288 | +1.09(+2.38%) |
Jun 16, 2003 | 45.13 | 46.04 | 45.05 | 45.86 | 78,143 | +1.17(+2.62%) |
Jun 13, 2003 | 45.13 | 45.23 | 44.42 | 44.69 | 50,915 | -0.47(-1.03%) |
Jun 12, 2003 | 45.45 | 45.45 | 44.84 | 45.16 | 77,899 | +0.12(+0.27%) |
Jun 11, 2003 | 44.46 | 45.04 | 44.37 | 45.04 | 74,725 | +0.77(+1.74%) |
Jun 10, 2003 | 44.06 | 44.37 | 43.86 | 44.27 | 48,229 | +0.40(+0.91%) |
Jun 09, 2003 | 44.43 | 44.49 | 43.78 | 43.87 | 46,642 | -0.52(-1.16%) |
Jun 06, 2003 | 44.78 | 45.44 | 44.33 | 44.38 | 89,987 | +0.14(+0.31%) |
Jun 05, 2003 | 43.57 | 44.24 | 43.26 | 44.24 | 93,650 | +0.57(+1.29%) |
Jun 04, 2003 | 43.16 | 43.75 | 43.02 | 43.68 | 50,671 | +0.64(+1.48%) |
Jun 03, 2003 | 42.79 | 43.15 | 42.72 | 43.04 | 45,909 | +0.44(+1.04%) |
Jun 02, 2003 | 43.82 | 43.82 | 42.60 | 42.60 | 313,674 | -0.38(-0.88%) |
May 30, 2003 | 42.59 | 42.97 | 42.52 | 42.97 | 50,060 | +0.51(+1.20%) |
May 29, 2003 | 42.92 | 43.12 | 42.30 | 42.47 | 82,905 | -0.37(-0.86%) |
May 28, 2003 | 42.99 | 42.99 | 42.63 | 42.83 | 40,415 | +0.02(+0.06%) |
May 27, 2003 | 42.01 | 42.93 | 41.90 | 42.81 | 264,223 | +0.71(+1.69%) |
May 23, 2003 | 42.34 | 42.34 | 41.91 | 42.10 | 25,518 | -0.12(-0.29%) |
May 22, 2003 | 41.78 | 42.51 | 41.78 | 42.22 | 67,521 | +0.43(+1.02%) |
May 21, 2003 | 41.20 | 41.80 | 41.20 | 41.79 | 101,098 | +0.43(+1.05%) |
May 20, 2003 | 41.69 | 41.69 | 40.97 | 41.36 | 73,626 | -0.50(-1.19%) |
May 19, 2003 | 43.12 | 43.37 | 41.67 | 41.86 | 185,835 | -1.51(-3.48%) |
May 16, 2003 | 43.33 | 43.50 | 43.05 | 43.37 | 168,741 | +0.11(+0.27%) |
May 15, 2003 | 43.33 | 43.39 | 42.91 | 43.25 | 101,586 | +0.34(+0.78%) |
May 14, 2003 | 43.16 | 43.28 | 42.72 | 42.92 | 42,979 | +0.01(+0.02%) |
May 13, 2003 | 42.75 | 43.18 | 42.69 | 42.91 | 66,666 | +0.08(+0.19%) |
May 12, 2003 | 42.18 | 42.99 | 42.14 | 42.83 | 29,914 | +0.52(+1.22%) |
May 09, 2003 | 41.93 | 42.45 | 41.93 | 42.31 | 60,439 | +0.29(+0.70%) |
May 08, 2003 | 42.14 | 42.32 | 41.86 | 42.01 | 40,659 | -0.23(-0.54%) |
May 07, 2003 | 42.38 | 42.57 | 42.09 | 42.24 | 28,693 | -0.25(-0.60%) |
May 06, 2003 | 42.34 | 42.65 | 42.19 | 42.50 | 152,868 | +0.13(+0.31%) |
May 05, 2003 | 42.47 | 42.77 | 42.24 | 42.37 | 105,982 | -0.06(-0.14%) |
May 02, 2003 | 41.52 | 42.50 | 41.52 | 42.42 | 31,623 | +0.78(+1.87%) |
May 01, 2003 | 41.52 | 41.97 | 41.05 | 41.65 | 57,875 | +0.12(+0.30%) |
Apr 30, 2003 | 41.44 | 41.88 | 41.22 | 41.52 | 260,438 | -0.11(-0.28%) |
Apr 29, 2003 | 41.44 | 41.74 | 41.19 | 41.64 | 39,438 | +0.38(+0.93%) |
Apr 28, 2003 | 40.83 | 41.52 | 40.74 | 41.25 | 288,765 | +0.30(+0.74%) |
Apr 25, 2003 | 41.52 | 41.61 | 40.84 | 40.95 | 42,734 | -0.39(-0.95%) |
Apr 24, 2003 | 41.15 | 41.69 | 41.01 | 41.34 | 302,685 | +0.06(+0.14%) |
Apr 23, 2003 | 41.36 | 41.47 | 40.99 | 41.29 | 223,808 | +0.42(+1.02%) |
Apr 22, 2003 | 39.97 | 40.93 | 39.81 | 40.87 | 47,863 | +0.76(+1.90%) |
Apr 21, 2003 | 40.21 | 40.49 | 39.93 | 40.11 | 34,676 | +0.07(+0.18%) |
Apr 17, 2003 | 39.80 | 40.05 | 39.60 | 40.03 | 60,195 | +0.42(+1.05%) |
Apr 16, 2003 | 40.87 | 40.87 | 39.44 | 39.62 | 59,218 | -1.01(-2.48%) |
Apr 15, 2003 | 40.83 | 40.83 | 40.33 | 40.62 | 186,446 | -0.20(-0.50%) |
Apr 14, 2003 | 40.33 | 40.83 | 40.21 | 40.83 | 30,402 | +0.70(+1.73%) |
Apr 11, 2003 | 40.91 | 40.91 | 39.98 | 40.13 | 37,728 | -0.25(-0.61%) |
Apr 10, 2003 | 40.17 | 40.41 | 39.93 | 40.38 | 20,146 | -0.12(-0.30%) |
Apr 09, 2003 | 40.97 | 41.33 | 40.42 | 40.50 | 83,882 | -0.39(-0.96%) |
Apr 08, 2003 | 40.72 | 41.07 | 40.70 | 40.89 | 61,538 | +0.17(+0.42%) |
Apr 07, 2003 | 41.68 | 42.26 | 40.72 | 40.72 | 103,174 | -0.56(-1.35%) |
Apr 04, 2003 | 41.28 | 41.43 | 41.06 | 41.28 | 44,688 | +0.04(+0.10%) |
Apr 03, 2003 | 41.24 | 41.43 | 40.96 | 41.24 | 232,844 | -0.08(-0.20%) |
Apr 02, 2003 | 41.24 | 41.54 | 41.15 | 41.32 | 237,606 | +0.74(+1.82%) |
Apr 01, 2003 | 40.29 | 40.70 | 40.11 | 40.58 | 53,113 | +0.40(+1.00%) |
Mar 31, 2003 | 40.38 | 40.57 | 39.82 | 40.18 | 15,872 | -0.48(-1.19%) |
Mar 28, 2003 | 40.38 | 40.83 | 40.34 | 40.66 | 55,921 | +0.33(+0.81%) |
Mar 27, 2003 | 39.93 | 40.70 | 39.81 | 40.34 | 93,650 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,575 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.75 | 85,591 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.79 | 39.89 | 129,547 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.16 | 41.04 | 83,272 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,466 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.44 | 40.11 | 189,987 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.62 | 39.15 | 39.61 | 151,647 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,554 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,041 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,745 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.13 | 37.80 | 130,402 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,396 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.57 | 38.08 | 38.17 | 27,228 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,380 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.53 | 31,501 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,113 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.89 | 37.89 | 39,316 | -0.43(-1.11%) |
Mar 03, 2003 | 39.23 | 39.27 | 38.21 | 38.31 | 38,339 | -0.38(-0.99%) |
Feb 28, 2003 | 38.73 | 38.94 | 38.52 | 38.70 | 48,107 | +0.16(+0.43%) |
Feb 27, 2003 | 38.12 | 38.78 | 38.12 | 38.53 | 19,169 | +0.46(+1.20%) |
Feb 26, 2003 | 38.17 | 38.67 | 37.97 | 38.08 | 15,140 | +0.02(+0.06%) |
Feb 25, 2003 | 37.47 | 38.05 | 37.26 | 38.05 | 29,548 | +0.17(+0.45%) |
Feb 24, 2003 | 38.58 | 38.58 | 37.84 | 37.88 | 75,701 | -0.77(-1.99%) |
Feb 21, 2003 | 38.04 | 38.82 | 37.76 | 38.65 | 181,073 | +0.48(+1.27%) |
Feb 20, 2003 | 38.70 | 38.70 | 38.15 | 38.17 | 24,297 | -0.37(-0.96%) |
Feb 19, 2003 | 38.53 | 38.82 | 38.35 | 38.53 | 27,960 | -0.25(-0.63%) |
Feb 18, 2003 | 38.41 | 38.81 | 38.08 | 38.78 | 150,793 | +1.15(+3.05%) |
Feb 14, 2003 | 37.47 | 37.77 | 37.11 | 37.63 | 64,468 | +0.12(+0.33%) |
Feb 13, 2003 | 37.67 | 37.67 | 36.86 | 37.51 | 273,747 | -0.27(-0.72%) |
Feb 12, 2003 | 38.29 | 38.49 | 37.68 | 37.78 | 191,940 | -0.61(-1.60%) |
Feb 11, 2003 | 38.90 | 39.07 | 38.30 | 38.39 | 26,861 | -0.36(-0.93%) |
Feb 10, 2003 | 38.33 | 38.80 | 38.15 | 38.76 | 27,960 | +0.42(+1.09%) |
Feb 07, 2003 | 38.62 | 38.62 | 38.11 | 38.34 | 41,391 | -0.35(-0.91%) |
Feb 06, 2003 | 38.66 | 38.82 | 38.18 | 38.69 | 31,135 | -0.13(-0.34%) |
Feb 05, 2003 | 38.98 | 39.53 | 38.61 | 38.82 | 24,175 | +0.10(+0.25%) |
Feb 04, 2003 | 39.15 | 39.15 | 38.44 | 38.72 | 76,434 | -0.84(-2.11%) |