Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.61 | 38.62 | 37.51 | 38.01 | 969,200 | +0.30(+0.80%) |
Feb 26, 2004 | 37.25 | 37.80 | 36.87 | 37.71 | 808,500 | -0.30(-0.79%) |
Feb 25, 2004 | 38.00 | 38.08 | 37.70 | 38.01 | 464,200 | +0.02(+0.05%) |
Feb 24, 2004 | 38.71 | 38.71 | 37.85 | 37.99 | 424,600 | -0.82(-2.11%) |
Feb 23, 2004 | 39.83 | 39.83 | 38.55 | 38.81 | 227,700 | -0.51(-1.30%) |
Feb 20, 2004 | 39.41 | 39.65 | 39.15 | 39.32 | 343,500 | -0.19(-0.48%) |
Feb 19, 2004 | 40.15 | 40.25 | 39.40 | 39.51 | 535,100 | -0.54(-1.35%) |
Feb 18, 2004 | 41.35 | 41.35 | 40.05 | 40.05 | 477,600 | -0.95(-2.32%) |
Feb 17, 2004 | 40.85 | 41.28 | 40.75 | 41.00 | 691,300 | +0.42(+1.03%) |
Feb 13, 2004 | 41.58 | 41.91 | 40.32 | 40.58 | 224,800 | -0.72(-1.74%) |
Feb 12, 2004 | 41.58 | 41.58 | 41.19 | 41.30 | 171,800 | -0.18(-0.43%) |
Feb 11, 2004 | 40.53 | 41.61 | 40.53 | 41.48 | 289,600 | +0.75(+1.84%) |
Feb 10, 2004 | 41.00 | 41.00 | 40.61 | 40.73 | 333,000 | -0.11(-0.27%) |
Feb 09, 2004 | 41.40 | 41.40 | 40.55 | 40.84 | 468,900 | -0.06(-0.15%) |
Feb 06, 2004 | 39.59 | 42.10 | 39.59 | 40.90 | 2,279,300 | +1.31(+3.31%) |
Feb 05, 2004 | 38.52 | 40.24 | 38.24 | 39.59 | 675,500 | +0.71(+1.83%) |
Feb 04, 2004 | 38.30 | 39.51 | 38.15 | 38.88 | 562,000 | +0.58(+1.51%) |
Feb 03, 2004 | 38.69 | 38.70 | 38.00 | 38.30 | 277,600 | -0.40(-1.03%) |
Feb 02, 2004 | 39.18 | 39.18 | 38.50 | 38.70 | 345,300 | -0.06(-0.15%) |
Jan 30, 2004 | 39.08 | 39.08 | 38.24 | 38.76 | 353,400 | -0.22(-0.56%) |
Jan 29, 2004 | 39.50 | 39.81 | 38.20 | 38.98 | 543,000 | -0.85(-2.13%) |
Jan 28, 2004 | 40.60 | 40.62 | 39.80 | 39.83 | 370,400 | -0.77(-1.90%) |
Jan 27, 2004 | 40.96 | 41.20 | 40.38 | 40.60 | 303,800 | -0.59(-1.43%) |
Jan 26, 2004 | 41.25 | 41.30 | 40.66 | 41.19 | 150,100 | +0.18(+0.44%) |
Jan 23, 2004 | 41.71 | 41.71 | 41.01 | 41.01 | 180,700 | -0.95(-2.26%) |
Jan 22, 2004 | 41.53 | 41.97 | 41.50 | 41.96 | 190,600 | +0.43(+1.04%) |
Jan 21, 2004 | 40.82 | 41.61 | 40.80 | 41.53 | 358,600 | +0.82(+2.01%) |
Jan 20, 2004 | 40.60 | 40.96 | 40.52 | 40.71 | 274,500 | +0.02(+0.05%) |
Jan 16, 2004 | 40.87 | 40.95 | 40.65 | 40.69 | 137,100 | -0.18(-0.44%) |
Jan 15, 2004 | 40.85 | 41.10 | 40.18 | 40.87 | 275,600 | +0.19(+0.47%) |
Jan 14, 2004 | 40.91 | 41.00 | 40.50 | 40.68 | 326,400 | -0.22(-0.54%) |
Jan 13, 2004 | 40.50 | 40.95 | 40.43 | 40.90 | 361,600 | +0.20(+0.49%) |
Jan 12, 2004 | 41.20 | 41.21 | 40.54 | 40.70 | 494,500 | -0.51(-1.24%) |
Jan 09, 2004 | 41.57 | 41.57 | 41.10 | 41.21 | 527,100 | -0.36(-0.87%) |
Jan 08, 2004 | 41.98 | 41.98 | 41.26 | 41.57 | 600,000 | -0.41(-0.98%) |
Jan 07, 2004 | 41.03 | 41.98 | 40.96 | 41.98 | 556,500 | +0.91(+2.22%) |
Jan 06, 2004 | 40.83 | 41.07 | 40.53 | 41.07 | 370,300 | +0.24(+0.59%) |
Jan 05, 2004 | 40.64 | 40.96 | 40.57 | 40.83 | 565,900 | +0.19(+0.47%) |
Jan 02, 2004 | 40.43 | 40.75 | 40.43 | 40.64 | 346,600 | +0.22(+0.54%) |
Dec 31, 2003 | 40.37 | 40.49 | 40.36 | 40.42 | 256,800 | +0.05(+0.12%) |
Dec 30, 2003 | 40.70 | 40.70 | 40.25 | 40.37 | 110,000 | -0.16(-0.39%) |
Dec 29, 2003 | 40.04 | 40.55 | 39.90 | 40.53 | 179,900 | +0.49(+1.22%) |
Dec 26, 2003 | 39.66 | 40.10 | 39.66 | 40.04 | 117,300 | +0.39(+0.98%) |
Dec 24, 2003 | 39.62 | 39.70 | 39.45 | 39.65 | 79,000 | +0.00(+0.00%) |
Dec 23, 2003 | 39.69 | 40.09 | 39.55 | 39.65 | 468,800 | -0.11(-0.28%) |
Dec 22, 2003 | 39.30 | 39.90 | 39.30 | 39.76 | 426,100 | +0.69(+1.77%) |
Dec 19, 2003 | 38.50 | 39.22 | 38.45 | 39.07 | 506,200 | +0.58(+1.51%) |
Dec 18, 2003 | 38.00 | 38.54 | 37.96 | 38.49 | 521,700 | +0.45(+1.18%) |
Dec 17, 2003 | 37.66 | 38.25 | 37.54 | 38.04 | 250,400 | +0.33(+0.88%) |
Dec 16, 2003 | 37.79 | 37.79 | 37.53 | 37.71 | 330,600 | -0.09(-0.24%) |
Dec 15, 2003 | 38.10 | 38.34 | 37.77 | 37.80 | 449,100 | -1.01(-2.60%) |
Dec 12, 2003 | 39.00 | 39.18 | 38.74 | 38.81 | 393,600 | -0.19(-0.49%) |
Dec 11, 2003 | 38.92 | 39.21 | 38.89 | 39.00 | 479,500 | +0.08(+0.21%) |
Dec 10, 2003 | 39.01 | 39.08 | 38.75 | 38.92 | 340,200 | -0.01(-0.03%) |
Dec 09, 2003 | 39.25 | 39.28 | 38.83 | 38.93 | 923,200 | +0.14(+0.36%) |
Dec 08, 2003 | 38.75 | 38.80 | 38.46 | 38.79 | 395,500 | +0.29(+0.75%) |
Dec 05, 2003 | 38.75 | 38.90 | 38.23 | 38.50 | 280,100 | -0.45(-1.16%) |
Dec 04, 2003 | 38.75 | 39.08 | 38.74 | 38.95 | 417,600 | +0.20(+0.52%) |
Dec 03, 2003 | 39.75 | 39.02 | 38.66 | 38.75 | 2,135,200 | -1.00(-2.52%) |
Dec 02, 2003 | 40.20 | 40.20 | 39.50 | 39.75 | 473,900 | -0.25(-0.62%) |
Dec 01, 2003 | 39.63 | 40.24 | 39.50 | 40.00 | 903,200 | +0.37(+0.93%) |
Nov 28, 2003 | 39.47 | 39.68 | 39.22 | 39.63 | 138,700 | +0.11(+0.28%) |
Nov 26, 2003 | 39.78 | 39.78 | 39.32 | 39.52 | 264,500 | -0.26(-0.65%) |
Nov 25, 2003 | 38.95 | 39.83 | 38.91 | 39.78 | 633,900 | +1.02(+2.63%) |
Nov 24, 2003 | 36.80 | 38.73 | 36.80 | 38.76 | 761,400 | +2.02(+5.50%) |
Nov 21, 2003 | 36.22 | 36.78 | 36.14 | 36.74 | 334,200 | +0.52(+1.44%) |
Nov 20, 2003 | 36.39 | 36.77 | 36.08 | 36.22 | 345,300 | -0.09(-0.25%) |
Nov 19, 2003 | 36.85 | 36.80 | 36.28 | 36.31 | 308,700 | -0.54(-1.47%) |
Nov 18, 2003 | 37.04 | 37.04 | 36.62 | 36.85 | 265,700 | -0.14(-0.38%) |
Nov 17, 2003 | 36.91 | 36.99 | 36.75 | 36.99 | 385,200 | -0.82(-2.17%) |
Nov 14, 2003 | 38.16 | 38.35 | 37.70 | 37.81 | 348,600 | -0.34(-0.89%) |
Nov 13, 2003 | 37.39 | 38.49 | 37.22 | 38.15 | 612,600 | +1.01(+2.72%) |
Nov 12, 2003 | 35.65 | 37.39 | 35.65 | 37.14 | 570,100 | +1.63(+4.59%) |
Nov 11, 2003 | 35.36 | 35.44 | 35.36 | 35.51 | 241,400 | +0.05(+0.14%) |
Nov 10, 2003 | 35.96 | 35.97 | 35.39 | 35.46 | 201,700 | -0.25(-0.70%) |
Nov 07, 2003 | 36.00 | 36.09 | 35.76 | 35.71 | 129,800 | -0.29(-0.81%) |
Nov 06, 2003 | 35.55 | 36.04 | 35.28 | 36.00 | 326,500 | +0.58(+1.64%) |
Nov 05, 2003 | 35.74 | 35.74 | 35.05 | 35.42 | 344,400 | -0.33(-0.92%) |
Nov 04, 2003 | 35.11 | 35.85 | 35.11 | 35.75 | 302,500 | +0.44(+1.25%) |
Nov 03, 2003 | 34.95 | 35.40 | 34.95 | 35.31 | 332,050 | +0.71(+2.05%) |
Oct 31, 2003 | 34.37 | 34.94 | 34.59 | 34.60 | 406,300 | +0.23(+0.67%) |
Oct 30, 2003 | 35.20 | 35.20 | 34.37 | 34.37 | 415,600 | -0.08(-0.23%) |
Oct 29, 2003 | 33.75 | 34.65 | 33.73 | 34.45 | 302,700 | +0.59(+1.74%) |
Oct 28, 2003 | 33.30 | 33.95 | 32.93 | 33.86 | 370,200 | +0.81(+2.45%) |
Oct 27, 2003 | 32.80 | 33.25 | 32.80 | 33.05 | 122,500 | +0.37(+1.13%) |
Oct 24, 2003 | 32.67 | 32.69 | 32.23 | 32.68 | 201,100 | -0.09(-0.27%) |
Oct 23, 2003 | 32.15 | 32.91 | 31.94 | 32.77 | 227,800 | +0.52(+1.61%) |
Oct 22, 2003 | 32.90 | 32.90 | 32.06 | 32.25 | 261,800 | -0.65(-1.98%) |
Oct 21, 2003 | 32.50 | 32.97 | 32.11 | 32.90 | 407,600 | +0.33(+1.01%) |
Oct 20, 2003 | 33.03 | 33.11 | 32.36 | 32.57 | 537,700 | -0.57(-1.72%) |
Oct 17, 2003 | 33.25 | 33.34 | 33.25 | 33.14 | 497,900 | -0.32(-0.96%) |
Oct 16, 2003 | 33.31 | 33.49 | 33.30 | 33.46 | 235,800 | +0.36(+1.09%) |
Oct 15, 2003 | 33.00 | 33.40 | 33.00 | 33.10 | 438,600 | +0.20(+0.61%) |
Oct 14, 2003 | 32.15 | 32.90 | 32.15 | 32.90 | 540,300 | +0.55(+1.70%) |
Oct 13, 2003 | 31.80 | 32.43 | 31.79 | 32.35 | 714,700 | +0.41(+1.28%) |
Oct 10, 2003 | 31.52 | 31.99 | 31.70 | 31.94 | 267,700 | +0.42(+1.33%) |
Oct 09, 2003 | 31.23 | 32.03 | 31.23 | 31.52 | 389,400 | +0.32(+1.03%) |
Oct 08, 2003 | 31.15 | 31.34 | 31.05 | 31.20 | 554,800 | +0.10(+0.32%) |
Oct 07, 2003 | 30.99 | 31.24 | 30.95 | 31.10 | 611,600 | -0.08(-0.26%) |
Oct 06, 2003 | 30.73 | 31.46 | 30.58 | 31.18 | 503,200 | +0.45(+1.46%) |
Oct 03, 2003 | 31.11 | 31.06 | 30.40 | 30.73 | 1,853,800 | -0.38(-1.22%) |
Oct 02, 2003 | 30.98 | 31.22 | 30.94 | 31.11 | 391,000 | +0.64(+2.10%) |
Oct 01, 2003 | 29.58 | 30.65 | 29.40 | 30.47 | 437,500 | +0.89(+3.01%) |
Sep 30, 2003 | 29.04 | 30.07 | 28.50 | 29.58 | 555,100 | +0.54(+1.86%) |
Sep 29, 2003 | 29.31 | 29.20 | 28.66 | 29.04 | 828,100 | -0.27(-0.92%) |
Sep 26, 2003 | 30.02 | 30.02 | 29.30 | 29.31 | 355,200 | -0.85(-2.82%) |
Sep 25, 2003 | 30.64 | 30.64 | 30.30 | 30.16 | 256,800 | -0.43(-1.41%) |
Sep 24, 2003 | 31.09 | 30.97 | 30.41 | 30.59 | 351,400 | -0.50(-1.61%) |
Sep 23, 2003 | 31.00 | 31.12 | 30.84 | 31.09 | 378,200 | +0.02(+0.06%) |
Sep 22, 2003 | 31.49 | 31.43 | 30.90 | 31.07 | 282,600 | -0.42(-1.33%) |
Sep 19, 2003 | 31.60 | 31.76 | 31.35 | 31.49 | 291,400 | -0.26(-0.82%) |
Sep 18, 2003 | 31.50 | 31.67 | 31.27 | 31.75 | 269,900 | +0.15(+0.47%) |
Sep 17, 2003 | 30.96 | 31.89 | 30.84 | 31.60 | 353,200 | +0.60(+1.94%) |
Sep 16, 2003 | 30.85 | 31.07 | 30.74 | 31.00 | 234,900 | +0.15(+0.49%) |
Sep 15, 2003 | 30.94 | 31.06 | 30.57 | 30.85 | 257,300 | -0.12(-0.39%) |
Sep 12, 2003 | 30.71 | 31.05 | 30.48 | 30.97 | 238,100 | +0.12(+0.39%) |
Sep 11, 2003 | 30.80 | 31.19 | 30.79 | 30.85 | 424,700 | -0.15(-0.48%) |
Sep 10, 2003 | 31.30 | 31.38 | 30.63 | 31.00 | 649,300 | -0.43(-1.37%) |
Sep 09, 2003 | 31.59 | 31.79 | 31.07 | 31.43 | 484,600 | -0.41(-1.29%) |
Sep 08, 2003 | 32.25 | 32.25 | 31.70 | 31.84 | 490,600 | -0.46(-1.42%) |
Sep 05, 2003 | 32.20 | 32.50 | 32.11 | 32.30 | 300,600 | -0.15(-0.46%) |
Sep 04, 2003 | 32.52 | 32.67 | 32.31 | 32.45 | 205,000 | -0.08(-0.25%) |
Sep 03, 2003 | 32.88 | 33.00 | 32.46 | 32.53 | 394,500 | -0.64(-1.93%) |
Sep 02, 2003 | 32.52 | 33.30 | 32.52 | 33.17 | 289,800 | +0.67(+2.06%) |
Aug 29, 2003 | 31.60 | 32.60 | 31.60 | 32.50 | 230,000 | +0.73(+2.30%) |
Aug 28, 2003 | 31.60 | 31.77 | 31.31 | 31.77 | 274,700 | +0.07(+0.22%) |
Aug 27, 2003 | 32.10 | 32.10 | 31.52 | 31.70 | 316,200 | -0.42(-1.31%) |
Aug 26, 2003 | 31.40 | 32.17 | 31.40 | 32.12 | 267,800 | +0.68(+2.16%) |
Aug 25, 2003 | 32.15 | 32.15 | 31.19 | 31.44 | 327,400 | -0.77(-2.39%) |
Aug 22, 2003 | 32.50 | 32.73 | 32.14 | 32.21 | 153,800 | -0.24(-0.74%) |
Aug 21, 2003 | 32.25 | 32.50 | 32.00 | 32.45 | 231,000 | +0.55(+1.72%) |
Aug 20, 2003 | 31.77 | 31.93 | 31.50 | 31.90 | 151,900 | +0.13(+0.41%) |
Aug 19, 2003 | 31.25 | 31.90 | 31.15 | 31.77 | 257,000 | +0.59(+1.89%) |
Aug 18, 2003 | 30.50 | 31.30 | 30.50 | 31.18 | 406,000 | +0.88(+2.90%) |
Aug 15, 2003 | 30.20 | 30.49 | 30.00 | 30.30 | 70,000 | -0.04(-0.13%) |
Aug 14, 2003 | 29.82 | 30.44 | 29.82 | 30.34 | 178,500 | +0.34(+1.13%) |
Aug 13, 2003 | 30.00 | 30.17 | 29.92 | 30.00 | 322,500 | -0.20(-0.66%) |
Aug 12, 2003 | 29.47 | 30.20 | 29.40 | 30.20 | 235,100 | +0.63(+2.13%) |
Aug 11, 2003 | 29.40 | 29.75 | 29.39 | 29.57 | 207,600 | +0.17(+0.58%) |
Aug 08, 2003 | 29.38 | 29.70 | 29.32 | 29.40 | 338,500 | +0.06(+0.20%) |
Aug 07, 2003 | 29.06 | 29.42 | 29.04 | 29.34 | 321,400 | +0.13(+0.45%) |
Aug 06, 2003 | 29.05 | 29.30 | 28.75 | 29.21 | 331,600 | +0.41(+1.42%) |
Aug 05, 2003 | 28.85 | 28.95 | 28.70 | 28.80 | 230,400 | -0.15(-0.52%) |
Aug 04, 2003 | 28.92 | 28.95 | 28.54 | 28.95 | 370,600 | +0.03(+0.10%) |
Aug 01, 2003 | 29.10 | 29.10 | 28.75 | 28.92 | 304,400 | -0.03(-0.10%) |
Jul 31, 2003 | 28.98 | 29.14 | 28.84 | 28.95 | 403,400 | +0.05(+0.17%) |
Jul 30, 2003 | 29.00 | 29.07 | 28.79 | 28.90 | 213,500 | -0.20(-0.69%) |
Jul 29, 2003 | 28.94 | 29.19 | 28.70 | 29.10 | 334,400 | +0.00(+0.00%) |
Jul 28, 2003 | 29.48 | 29.48 | 28.85 | 29.10 | 240,600 | -0.09(-0.31%) |
Jul 25, 2003 | 29.25 | 29.40 | 28.60 | 29.19 | 455,500 | +0.15(+0.52%) |
Jul 24, 2003 | 28.86 | 29.40 | 28.83 | 29.04 | 677,300 | +0.18(+0.62%) |
Jul 23, 2003 | 28.50 | 28.88 | 28.40 | 28.86 | 495,100 | +0.66(+2.34%) |
Jul 22, 2003 | 28.23 | 28.34 | 27.85 | 28.20 | 476,900 | -0.04(-0.14%) |
Jul 21, 2003 | 28.70 | 28.70 | 27.95 | 28.24 | 391,000 | -0.21(-0.74%) |
Jul 18, 2003 | 28.35 | 28.60 | 28.08 | 28.45 | 327,900 | +0.25(+0.89%) |
Jul 17, 2003 | 27.75 | 28.60 | 27.72 | 28.20 | 471,400 | +0.45(+1.62%) |
Jul 16, 2003 | 28.00 | 28.00 | 27.58 | 27.75 | 209,000 | -0.12(-0.43%) |
Jul 15, 2003 | 28.00 | 28.20 | 27.81 | 27.87 | 412,700 | +0.16(+0.58%) |
Jul 14, 2003 | 27.50 | 28.16 | 27.50 | 27.71 | 563,700 | +0.43(+1.58%) |
Jul 11, 2003 | 26.85 | 27.45 | 26.65 | 27.28 | 387,400 | +0.78(+2.94%) |
Jul 10, 2003 | 26.62 | 26.63 | 26.40 | 26.50 | 441,300 | -0.23(-0.86%) |
Jul 09, 2003 | 26.86 | 26.86 | 26.00 | 26.73 | 865,300 | -0.14(-0.52%) |
Jul 08, 2003 | 26.15 | 26.87 | 25.25 | 26.87 | 995,500 | +1.69(+6.71%) |
Jul 07, 2003 | 24.95 | 25.18 | 24.79 | 25.18 | 427,500 | +0.71(+2.90%) |
Jul 03, 2003 | 24.51 | 24.58 | 24.35 | 24.47 | 219,500 | -0.22(-0.89%) |
Jul 02, 2003 | 24.05 | 24.95 | 24.05 | 24.69 | 580,200 | +0.64(+2.66%) |
Jul 01, 2003 | 23.90 | 24.12 | 22.97 | 24.05 | 749,300 | +0.15(+0.63%) |
Jun 30, 2003 | 24.15 | 24.30 | 23.90 | 23.90 | 324,100 | -0.10(-0.42%) |
Jun 27, 2003 | 24.25 | 24.40 | 24.00 | 24.00 | 313,800 | -0.19(-0.79%) |
Jun 26, 2003 | 24.20 | 24.48 | 23.76 | 24.19 | 311,800 | +0.14(+0.58%) |
Jun 25, 2003 | 24.15 | 24.25 | 24.01 | 24.05 | 194,100 | -0.07(-0.29%) |
Jun 24, 2003 | 24.07 | 24.35 | 24.02 | 24.12 | 245,000 | +0.05(+0.21%) |
Jun 23, 2003 | 24.50 | 24.50 | 23.95 | 24.07 | 288,800 | -0.57(-2.31%) |
Jun 20, 2003 | 24.56 | 24.88 | 24.53 | 24.64 | 532,900 | +0.15(+0.61%) |
Jun 19, 2003 | 24.81 | 24.99 | 24.48 | 24.49 | 298,100 | -0.33(-1.33%) |
Jun 18, 2003 | 24.77 | 24.95 | 24.63 | 24.82 | 237,000 | -0.18(-0.72%) |
Jun 17, 2003 | 24.77 | 25.02 | 24.51 | 25.00 | 238,100 | +0.23(+0.93%) |
Jun 16, 2003 | 24.08 | 24.90 | 24.08 | 24.77 | 277,500 | +0.70(+2.91%) |
Jun 13, 2003 | 25.18 | 25.18 | 24.06 | 24.07 | 958,700 | -1.10(-4.37%) |
Jun 12, 2003 | 25.00 | 25.28 | 25.00 | 25.17 | 580,700 | +0.17(+0.68%) |
Jun 11, 2003 | 24.83 | 25.16 | 24.80 | 25.00 | 327,500 | +0.15(+0.60%) |
Jun 10, 2003 | 24.70 | 24.89 | 24.50 | 24.85 | 356,200 | +0.35(+1.43%) |
Jun 09, 2003 | 24.75 | 24.75 | 24.35 | 24.50 | 208,800 | -0.24(-0.97%) |
Jun 06, 2003 | 25.20 | 25.64 | 24.73 | 24.74 | 354,400 | -0.26(-1.04%) |
Jun 05, 2003 | 24.50 | 25.13 | 24.33 | 25.00 | 550,200 | +0.39(+1.58%) |
Jun 04, 2003 | 24.77 | 24.92 | 23.66 | 24.61 | 637,800 | -0.16(-0.65%) |
Jun 03, 2003 | 25.00 | 25.00 | 24.34 | 24.77 | 548,900 | -0.57(-2.25%) |
Jun 02, 2003 | 25.12 | 25.71 | 25.10 | 25.34 | 502,200 | +0.34(+1.36%) |
May 30, 2003 | 24.40 | 25.29 | 24.38 | 25.00 | 363,700 | +0.83(+3.43%) |
May 29, 2003 | 24.00 | 24.42 | 24.00 | 24.17 | 219,300 | +0.17(+0.71%) |
May 28, 2003 | 23.75 | 24.36 | 23.74 | 24.00 | 211,700 | +0.31(+1.31%) |
May 27, 2003 | 23.40 | 23.77 | 23.32 | 23.69 | 579,400 | +0.30(+1.28%) |
May 23, 2003 | 23.70 | 23.70 | 23.34 | 23.39 | 377,800 | -0.22(-0.93%) |
May 22, 2003 | 23.43 | 23.77 | 23.43 | 23.61 | 404,600 | +0.20(+0.85%) |
May 21, 2003 | 23.14 | 23.51 | 23.11 | 23.41 | 306,100 | +0.28(+1.21%) |
May 20, 2003 | 23.15 | 23.33 | 23.05 | 23.13 | 308,800 | -0.18(-0.77%) |
May 19, 2003 | 23.40 | 23.47 | 23.20 | 23.31 | 282,800 | -0.24(-1.02%) |
May 16, 2003 | 23.90 | 23.90 | 23.08 | 23.55 | 577,200 | -0.82(-3.36%) |
May 15, 2003 | 24.48 | 24.59 | 24.27 | 24.37 | 371,500 | -0.23(-0.93%) |
May 14, 2003 | 25.00 | 25.10 | 24.52 | 24.60 | 222,500 | -0.35(-1.40%) |
May 13, 2003 | 25.05 | 25.05 | 24.82 | 24.95 | 291,800 | -0.10(-0.40%) |
May 12, 2003 | 24.93 | 25.39 | 24.70 | 25.05 | 302,200 | +0.12(+0.48%) |
May 09, 2003 | 24.88 | 25.00 | 24.71 | 24.93 | 236,800 | +0.05(+0.20%) |
May 08, 2003 | 25.20 | 25.20 | 24.88 | 24.88 | 137,200 | -0.54(-2.12%) |
May 07, 2003 | 25.20 | 25.47 | 24.97 | 25.42 | 240,700 | +0.22(+0.87%) |
May 06, 2003 | 25.20 | 25.30 | 24.91 | 25.20 | 341,700 | -0.07(-0.28%) |
May 05, 2003 | 25.70 | 25.70 | 25.13 | 25.27 | 347,400 | -0.38(-1.48%) |
May 02, 2003 | 25.75 | 25.95 | 24.80 | 25.65 | 558,400 | +0.95(+3.85%) |
May 01, 2003 | 24.98 | 24.98 | 24.54 | 24.70 | 222,100 | -0.22(-0.88%) |
Apr 30, 2003 | 24.90 | 25.00 | 24.77 | 24.92 | 251,500 | -0.06(-0.24%) |
Apr 29, 2003 | 24.87 | 25.20 | 24.54 | 24.98 | 197,000 | +0.18(+0.73%) |
Apr 28, 2003 | 24.25 | 24.90 | 24.25 | 24.80 | 193,300 | +0.75(+3.12%) |
Apr 25, 2003 | 24.33 | 24.39 | 23.87 | 24.05 | 205,300 | -0.43(-1.76%) |
Apr 24, 2003 | 24.70 | 24.93 | 24.44 | 24.48 | 249,700 | -0.47(-1.88%) |
Apr 23, 2003 | 24.50 | 25.02 | 24.25 | 24.95 | 305,800 | +0.46(+1.88%) |
Apr 22, 2003 | 23.73 | 24.70 | 23.72 | 24.49 | 211,000 | +0.86(+3.64%) |
Apr 21, 2003 | 23.52 | 23.72 | 23.50 | 23.63 | 98,600 | +0.01(+0.04%) |
Apr 17, 2003 | 23.40 | 23.72 | 23.40 | 23.62 | 105,100 | +0.02(+0.08%) |
Apr 16, 2003 | 23.40 | 23.84 | 23.40 | 23.60 | 297,300 | +0.29(+1.24%) |
Apr 15, 2003 | 23.31 | 23.50 | 23.00 | 23.31 | 292,100 | -0.10(-0.43%) |
Apr 14, 2003 | 22.34 | 23.55 | 22.31 | 23.41 | 416,800 | +1.32(+5.98%) |
Apr 11, 2003 | 21.86 | 22.27 | 21.86 | 22.09 | 264,300 | +0.26(+1.19%) |
Apr 10, 2003 | 22.10 | 22.17 | 21.72 | 21.83 | 134,800 | -0.42(-1.89%) |
Apr 09, 2003 | 22.34 | 22.50 | 22.10 | 22.25 | 122,900 | +0.16(+0.72%) |
Apr 08, 2003 | 22.45 | 22.45 | 22.01 | 22.09 | 258,700 | -0.17(-0.76%) |
Apr 07, 2003 | 22.80 | 23.13 | 22.22 | 22.26 | 157,700 | +0.18(+0.82%) |
Apr 04, 2003 | 22.15 | 22.21 | 21.84 | 22.08 | 157,400 | +0.06(+0.27%) |
Apr 03, 2003 | 22.35 | 22.35 | 21.80 | 22.02 | 176,400 | -0.08(-0.36%) |
Apr 02, 2003 | 22.00 | 22.30 | 21.85 | 22.10 | 475,700 | +0.86(+4.05%) |
Apr 01, 2003 | 21.04 | 21.54 | 20.78 | 21.24 | 553,000 | +0.20(+0.95%) |
Mar 31, 2003 | 20.80 | 21.19 | 20.40 | 21.04 | 325,500 | +0.24(+1.15%) |
Mar 28, 2003 | 20.45 | 20.82 | 20.35 | 20.80 | 263,100 | +0.44(+2.16%) |
Mar 27, 2003 | 20.50 | 20.53 | 20.10 | 20.36 | 169,100 | -0.22(-1.07%) |
Mar 26, 2003 | 20.25 | 20.67 | 20.16 | 20.58 | 220,100 | +0.17(+0.83%) |
Mar 25, 2003 | 20.29 | 20.59 | 20.10 | 20.41 | 256,900 | +0.12(+0.59%) |
Mar 24, 2003 | 21.00 | 21.06 | 20.10 | 20.29 | 158,100 | -1.11(-5.19%) |
Mar 21, 2003 | 20.25 | 21.48 | 20.25 | 21.40 | 324,500 | +1.15(+5.68%) |
Mar 20, 2003 | 20.58 | 20.58 | 20.01 | 20.25 | 310,000 | -0.33(-1.60%) |
Mar 19, 2003 | 20.35 | 20.62 | 20.30 | 20.58 | 198,300 | +0.32(+1.58%) |
Mar 18, 2003 | 20.80 | 20.98 | 20.26 | 20.26 | 526,800 | -0.49(-2.36%) |
Mar 17, 2003 | 19.70 | 20.75 | 19.50 | 20.75 | 321,200 | +0.55(+2.72%) |
Mar 14, 2003 | 20.75 | 20.84 | 20.08 | 20.20 | 403,400 | -0.44(-2.13%) |
Mar 13, 2003 | 19.80 | 20.64 | 19.80 | 20.64 | 453,900 | +1.14(+5.85%) |
Mar 12, 2003 | 19.50 | 19.69 | 19.30 | 19.50 | 449,800 | -0.18(-0.91%) |
Mar 11, 2003 | 20.65 | 20.69 | 19.55 | 19.68 | 395,500 | -0.72(-3.53%) |
Mar 10, 2003 | 20.86 | 20.86 | 20.25 | 20.40 | 259,300 | -0.55(-2.63%) |
Mar 07, 2003 | 21.30 | 21.47 | 20.75 | 20.95 | 606,200 | -0.55(-2.56%) |
Mar 06, 2003 | 21.57 | 21.63 | 21.11 | 21.50 | 241,400 | -0.13(-0.60%) |
Mar 05, 2003 | 21.80 | 21.83 | 21.20 | 21.63 | 363,300 | -0.13(-0.60%) |
Mar 04, 2003 | 23.44 | 23.44 | 21.49 | 21.76 | 627,000 | -1.94(-8.19%) |