Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 38.06 | 38.17 | 37.26 | 37.70 | 1,855,777 | -0.34(-0.91%) |
Feb 26, 2004 | 38.04 | 38.34 | 38.00 | 38.04 | 1,041,961 | -0.15(-0.38%) |
Feb 25, 2004 | 38.40 | 38.62 | 37.83 | 38.19 | 1,020,630 | -0.18(-0.47%) |
Feb 24, 2004 | 38.75 | 38.96 | 37.94 | 38.37 | 1,154,296 | -0.38(-0.98%) |
Feb 23, 2004 | 39.11 | 39.29 | 38.58 | 38.75 | 457,452 | -0.27(-0.69%) |
Feb 20, 2004 | 39.38 | 39.38 | 38.73 | 39.02 | 821,698 | -0.22(-0.55%) |
Feb 19, 2004 | 40.12 | 40.22 | 39.22 | 39.23 | 760,604 | -0.88(-2.19%) |
Feb 18, 2004 | 40.37 | 40.39 | 39.82 | 40.11 | 754,923 | -0.04(-0.11%) |
Feb 17, 2004 | 40.02 | 40.33 | 40.02 | 40.15 | 914,556 | +0.46(+1.15%) |
Feb 13, 2004 | 39.56 | 39.77 | 38.70 | 39.70 | 1,020,862 | +0.32(+0.81%) |
Feb 12, 2004 | 39.29 | 39.58 | 39.02 | 39.38 | 840,826 | +0.12(+0.31%) |
Feb 11, 2004 | 39.65 | 39.65 | 38.53 | 39.26 | 1,786,220 | -0.38(-0.96%) |
Feb 10, 2004 | 39.85 | 40.20 | 39.52 | 39.64 | 877,575 | -0.37(-0.93%) |
Feb 09, 2004 | 39.81 | 40.45 | 39.78 | 40.01 | 535,240 | +0.31(+0.78%) |
Feb 06, 2004 | 39.33 | 39.90 | 39.33 | 39.70 | 826,683 | +0.02(+0.04%) |
Feb 05, 2004 | 39.42 | 39.73 | 39.27 | 39.68 | 960,348 | +0.35(+0.90%) |
Feb 04, 2004 | 39.74 | 40.13 | 39.27 | 39.33 | 952,813 | -0.41(-1.02%) |
Feb 03, 2004 | 39.51 | 40.11 | 39.33 | 39.73 | 1,083,927 | -0.21(-0.52%) |
Feb 02, 2004 | 40.04 | 40.49 | 39.57 | 39.94 | 646,762 | -0.22(-0.56%) |
Jan 30, 2004 | 39.89 | 40.37 | 39.84 | 40.16 | 965,449 | -0.51(-1.25%) |
Jan 29, 2004 | 40.65 | 40.71 | 39.97 | 40.67 | 1,589,490 | +0.03(+0.06%) |
Jan 28, 2004 | 39.55 | 40.97 | 39.55 | 40.65 | 2,175,854 | +1.31(+3.33%) |
Jan 27, 2004 | 39.55 | 39.77 | 38.99 | 39.33 | 1,570,477 | -0.32(-0.80%) |
Jan 26, 2004 | 39.16 | 39.65 | 39.06 | 39.65 | 1,955,011 | +0.49(+1.26%) |
Jan 23, 2004 | 39.25 | 39.55 | 38.47 | 39.16 | 4,962,882 | -0.58(-1.45%) |
Jan 22, 2004 | 41.15 | 41.66 | 39.72 | 39.74 | 4,007,402 | -2.79(-6.55%) |
Jan 21, 2004 | 42.05 | 42.55 | 41.63 | 42.53 | 1,744,370 | +0.26(+0.61%) |
Jan 20, 2004 | 41.66 | 42.44 | 41.54 | 42.27 | 1,472,634 | +0.53(+1.28%) |
Jan 16, 2004 | 41.79 | 42.27 | 40.76 | 41.73 | 2,772,652 | +0.03(+0.06%) |
Jan 15, 2004 | 43.88 | 43.88 | 40.13 | 41.71 | 5,855,296 | -2.66(-5.99%) |
Jan 14, 2004 | 44.25 | 44.89 | 44.17 | 44.36 | 1,762,454 | +0.12(+0.27%) |
Jan 13, 2004 | 44.38 | 44.91 | 43.68 | 44.24 | 1,274,977 | +0.09(+0.21%) |
Jan 12, 2004 | 42.70 | 45.06 | 42.69 | 44.15 | 3,872,925 | +2.55(+6.14%) |
Jan 09, 2004 | 41.92 | 42.07 | 41.48 | 41.59 | 850,332 | -0.49(-1.17%) |
Jan 08, 2004 | 41.75 | 42.11 | 41.38 | 42.09 | 1,359,141 | +0.68(+1.65%) |
Jan 07, 2004 | 41.92 | 41.92 | 41.28 | 41.41 | 717,710 | -0.46(-1.09%) |
Jan 06, 2004 | 42.27 | 42.35 | 41.66 | 41.86 | 902,384 | -0.04(-0.10%) |
Jan 05, 2004 | 41.75 | 42.19 | 41.66 | 41.91 | 1,078,826 | +0.07(+0.16%) |
Jan 02, 2004 | 41.97 | 42.27 | 41.64 | 41.84 | 751,909 | -0.22(-0.51%) |
Dec 31, 2003 | 41.32 | 42.12 | 41.32 | 42.05 | 798,049 | +0.52(+1.25%) |
Dec 30, 2003 | 41.28 | 41.59 | 41.26 | 41.53 | 525,733 | +0.07(+0.17%) |
Dec 29, 2003 | 40.90 | 41.52 | 40.71 | 41.47 | 749,011 | +0.60(+1.48%) |
Dec 26, 2003 | 40.93 | 41.28 | 40.81 | 40.86 | 214,351 | -0.07(-0.17%) |
Dec 24, 2003 | 40.54 | 41.19 | 40.54 | 40.93 | 408,066 | +0.55(+1.37%) |
Dec 23, 2003 | 40.41 | 40.53 | 39.99 | 40.38 | 1,488,400 | +0.05(+0.13%) |
Dec 22, 2003 | 40.54 | 40.59 | 40.13 | 40.33 | 811,844 | -0.32(-0.79%) |
Dec 19, 2003 | 40.50 | 40.73 | 39.83 | 40.65 | 1,622,993 | -0.03(-0.08%) |
Dec 18, 2003 | 41.32 | 41.32 | 40.52 | 40.68 | 1,504,978 | -0.72(-1.75%) |
Dec 17, 2003 | 42.18 | 42.18 | 41.39 | 41.41 | 691,163 | -0.85(-2.00%) |
Dec 16, 2003 | 42.08 | 42.25 | 41.46 | 42.25 | 453,394 | +0.35(+0.84%) |
Dec 15, 2003 | 42.76 | 42.79 | 41.90 | 41.90 | 395,198 | -0.50(-1.18%) |
Dec 12, 2003 | 42.40 | 42.50 | 42.01 | 42.40 | 310,223 | +0.13(+0.31%) |
Dec 11, 2003 | 41.94 | 42.75 | 41.94 | 42.27 | 730,115 | +0.33(+0.78%) |
Dec 10, 2003 | 42.53 | 42.53 | 41.80 | 41.94 | 604,912 | -0.54(-1.28%) |
Dec 09, 2003 | 43.18 | 43.18 | 42.47 | 42.48 | 488,984 | -0.71(-1.64%) |
Dec 08, 2003 | 42.78 | 43.30 | 42.59 | 43.19 | 442,613 | +0.41(+0.97%) |
Dec 05, 2003 | 42.96 | 43.40 | 42.85 | 42.78 | 602,362 | -0.67(-1.55%) |
Dec 04, 2003 | 43.22 | 43.47 | 43.04 | 43.45 | 463,944 | +0.02(+0.04%) |
Dec 03, 2003 | 43.10 | 43.70 | 43.04 | 43.43 | 546,601 | +0.22(+0.52%) |
Dec 02, 2003 | 43.11 | 43.42 | 42.87 | 43.21 | 482,376 | -0.10(-0.24%) |
Dec 01, 2003 | 42.96 | 43.41 | 42.74 | 43.31 | 749,707 | +0.74(+1.74%) |
Nov 28, 2003 | 42.91 | 43.09 | 42.42 | 42.57 | 261,881 | -0.33(-0.76%) |
Nov 26, 2003 | 41.91 | 42.91 | 41.91 | 42.90 | 1,074,305 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.79 | 41.63 | 41.73 | 620,099 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.62 | 41.36 | 41.62 | 856,592 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.42 | 41.22 | 41.36 | 512,865 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.11 | 41.15 | 564,453 | -0.41(-0.98%) |
Nov 19, 2003 | 41.74 | 42.03 | 41.47 | 41.55 | 720,493 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.19 | 41.41 | 41.47 | 592,972 | -0.39(-0.93%) |
Nov 17, 2003 | 41.85 | 42.35 | 41.62 | 41.85 | 676,556 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.31 | 702,408 | -0.69(-1.60%) |
Nov 13, 2003 | 43.00 | 43.22 | 42.85 | 43.00 | 768,951 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.85 | 42.99 | 819,843 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.11 | 43.29 | 795,382 | -0.53(-1.22%) |
Nov 10, 2003 | 44.38 | 44.49 | 43.39 | 43.83 | 495,824 | -0.66(-1.49%) |
Nov 07, 2003 | 44.77 | 45.29 | 44.51 | 44.49 | 837,000 | -0.28(-0.62%) |
Nov 06, 2003 | 44.81 | 44.81 | 44.53 | 44.77 | 722,232 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.92 | 44.12 | 44.73 | 837,000 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.56 | 45.10 | 44.94 | 693,258 | -0.86(-1.88%) |
Nov 03, 2003 | 45.63 | 46.00 | 45.29 | 45.80 | 570,945 | +0.17(+0.38%) |
Oct 31, 2003 | 45.17 | 45.87 | 45.16 | 45.63 | 1,081,493 | +0.52(+1.15%) |
Oct 30, 2003 | 45.17 | 45.23 | 45.11 | 45.11 | 816,829 | -0.06(-0.13%) |
Oct 29, 2003 | 44.73 | 45.23 | 44.23 | 45.17 | 2,062,592 | +0.84(+1.89%) |
Oct 28, 2003 | 42.67 | 44.34 | 42.51 | 44.34 | 1,297,003 | +1.74(+4.09%) |
Oct 27, 2003 | 42.79 | 42.87 | 42.33 | 42.60 | 443,077 | -0.13(-0.30%) |
Oct 24, 2003 | 42.91 | 43.10 | 42.41 | 42.72 | 380,476 | -0.18(-0.42%) |
Oct 23, 2003 | 41.88 | 43.30 | 41.75 | 42.91 | 986,664 | +0.98(+2.35%) |
Oct 22, 2003 | 42.67 | 42.70 | 41.91 | 41.92 | 889,864 | -0.75(-1.76%) |
Oct 21, 2003 | 43.01 | 43.08 | 42.51 | 42.67 | 521,676 | -0.37(-0.86%) |
Oct 20, 2003 | 43.09 | 43.09 | 42.53 | 43.04 | 393,575 | +0.10(+0.24%) |
Oct 17, 2003 | 43.87 | 44.33 | 42.77 | 42.94 | 829,581 | -0.93(-2.12%) |
Oct 16, 2003 | 43.04 | 44.22 | 43.00 | 43.87 | 1,435,885 | +1.17(+2.75%) |
Oct 15, 2003 | 42.79 | 42.86 | 42.05 | 42.70 | 1,095,288 | -0.09(-0.20%) |
Oct 14, 2003 | 42.47 | 42.91 | 42.35 | 42.79 | 562,946 | +0.44(+1.04%) |
Oct 13, 2003 | 41.62 | 42.53 | 41.75 | 42.35 | 448,409 | +0.72(+1.74%) |
Oct 10, 2003 | 41.88 | 42.05 | 41.31 | 41.62 | 894,964 | -0.28(-0.68%) |
Oct 09, 2003 | 42.35 | 42.61 | 41.72 | 41.91 | 858,447 | -0.44(-1.04%) |
Oct 08, 2003 | 41.75 | 42.74 | 41.58 | 42.35 | 775,906 | +0.69(+1.66%) |
Oct 07, 2003 | 41.78 | 41.69 | 40.66 | 41.66 | 598,189 | -0.13(-0.31%) |
Oct 06, 2003 | 41.95 | 41.97 | 41.29 | 41.78 | 327,612 | -0.09(-0.23%) |
Oct 03, 2003 | 41.49 | 42.35 | 41.49 | 41.88 | 961,391 | +1.07(+2.62%) |
Oct 02, 2003 | 40.71 | 40.98 | 40.55 | 40.81 | 915,484 | +0.70(+1.74%) |
Oct 01, 2003 | 38.73 | 40.25 | 38.73 | 40.11 | 1,036,049 | +1.81(+4.73%) |
Sep 30, 2003 | 38.43 | 38.68 | 37.78 | 38.30 | 939,713 | -0.50(-1.29%) |
Sep 29, 2003 | 38.03 | 38.78 | 38.10 | 38.80 | 704,726 | +0.77(+2.02%) |
Sep 26, 2003 | 39.49 | 39.42 | 37.95 | 38.03 | 982,606 | -1.46(-3.69%) |
Sep 25, 2003 | 39.94 | 39.95 | 39.42 | 39.49 | 663,340 | -0.06(-0.15%) |
Sep 24, 2003 | 40.52 | 40.46 | 39.54 | 39.55 | 1,019,935 | -0.97(-2.38%) |
Sep 23, 2003 | 40.46 | 40.59 | 40.22 | 40.52 | 892,414 | +0.03(+0.09%) |
Sep 22, 2003 | 40.71 | 40.89 | 40.15 | 40.48 | 694,061 | -0.26(-0.64%) |
Sep 19, 2003 | 41.05 | 41.15 | 40.37 | 40.74 | 797,237 | -0.31(-0.76%) |
Sep 18, 2003 | 40.80 | 41.25 | 40.46 | 41.05 | 859,606 | +0.66(+1.64%) |
Sep 17, 2003 | 40.65 | 40.71 | 40.29 | 40.39 | 526,197 | -0.27(-0.66%) |
Sep 16, 2003 | 40.15 | 40.80 | 40.17 | 40.65 | 598,304 | +0.50(+1.25%) |
Sep 15, 2003 | 40.41 | 40.46 | 39.72 | 40.15 | 667,861 | +0.13(+0.32%) |
Sep 12, 2003 | 40.18 | 40.20 | 39.49 | 40.02 | 658,703 | -0.25(-0.62%) |
Sep 11, 2003 | 40.40 | 40.79 | 40.24 | 40.27 | 513,561 | +0.09(+0.24%) |
Sep 10, 2003 | 40.67 | 40.84 | 40.09 | 40.18 | 655,109 | -0.91(-2.20%) |
Sep 09, 2003 | 41.32 | 41.87 | 41.02 | 41.09 | 667,629 | -0.27(-0.65%) |
Sep 08, 2003 | 41.06 | 41.53 | 40.84 | 41.35 | 960,232 | -0.01(-0.02%) |
Sep 05, 2003 | 41.62 | 41.87 | 41.15 | 41.36 | 870,272 | -0.44(-1.05%) |
Sep 04, 2003 | 41.92 | 41.99 | 41.47 | 41.80 | 708,552 | -0.12(-0.29%) |
Sep 03, 2003 | 42.01 | 42.40 | 41.84 | 41.92 | 638,879 | +0.10(+0.25%) |
Sep 02, 2003 | 41.36 | 41.94 | 41.21 | 41.82 | 870,735 | +0.77(+1.87%) |
Aug 29, 2003 | 39.96 | 41.41 | 39.94 | 41.05 | 829,697 | +1.10(+2.74%) |
Aug 28, 2003 | 39.52 | 39.96 | 38.95 | 39.96 | 431,252 | +0.45(+1.14%) |
Aug 27, 2003 | 39.19 | 39.77 | 38.96 | 39.51 | 482,956 | +0.34(+0.86%) |
Aug 26, 2003 | 39.12 | 39.24 | 38.47 | 39.17 | 557,150 | +0.05(+0.13%) |
Aug 25, 2003 | 39.81 | 39.87 | 38.72 | 39.12 | 658,123 | -0.55(-1.39%) |
Aug 22, 2003 | 40.11 | 40.28 | 39.66 | 39.67 | 429,397 | -0.43(-1.08%) |
Aug 21, 2003 | 40.12 | 40.63 | 39.72 | 40.10 | 637,024 | +0.00(+0.00%) |
Aug 20, 2003 | 40.05 | 40.20 | 39.68 | 40.10 | 277,763 | +0.00(+0.00%) |
Aug 19, 2003 | 39.59 | 40.41 | 39.36 | 40.10 | 1,146,065 | +0.51(+1.29%) |
Aug 18, 2003 | 39.03 | 39.63 | 38.99 | 39.59 | 691,279 | +0.63(+1.62%) |
Aug 15, 2003 | 39.33 | 39.42 | 38.88 | 38.96 | 487,593 | -0.22(-0.55%) |
Aug 14, 2003 | 38.39 | 39.68 | 38.21 | 39.18 | 858,911 | +0.79(+2.07%) |
Aug 13, 2003 | 38.35 | 38.73 | 38.33 | 38.39 | 622,070 | +0.03(+0.09%) |
Aug 12, 2003 | 37.97 | 38.35 | 37.87 | 38.35 | 598,304 | +0.44(+1.16%) |
Aug 11, 2003 | 37.91 | 38.38 | 37.59 | 37.91 | 650,472 | -0.17(-0.45%) |
Aug 08, 2003 | 37.52 | 38.21 | 37.31 | 38.08 | 846,854 | +0.79(+2.13%) |
Aug 07, 2003 | 37.95 | 37.95 | 37.20 | 37.29 | 1,067,465 | -0.66(-1.73%) |
Aug 06, 2003 | 37.94 | 38.29 | 37.57 | 37.95 | 891,834 | +0.11(+0.30%) |
Aug 05, 2003 | 38.96 | 38.96 | 37.73 | 37.83 | 842,681 | -1.12(-2.88%) |
Aug 04, 2003 | 39.40 | 39.41 | 38.17 | 38.96 | 710,175 | -0.45(-1.14%) |
Aug 01, 2003 | 40.28 | 40.61 | 39.06 | 39.40 | 1,108,968 | -0.97(-2.41%) |
Jul 31, 2003 | 38.48 | 40.67 | 38.47 | 40.38 | 2,111,978 | +1.90(+4.93%) |
Jul 30, 2003 | 38.44 | 38.67 | 38.26 | 38.48 | 739,969 | +0.22(+0.56%) |
Jul 29, 2003 | 38.70 | 38.90 | 38.05 | 38.27 | 662,760 | -0.42(-1.09%) |
Jul 28, 2003 | 38.64 | 38.98 | 38.13 | 38.69 | 707,972 | +0.30(+0.79%) |
Jul 25, 2003 | 38.38 | 38.51 | 37.83 | 38.39 | 637,372 | +0.01(+0.02%) |
Jul 24, 2003 | 39.40 | 39.40 | 38.37 | 38.38 | 1,051,699 | +0.25(+0.66%) |
Jul 23, 2003 | 39.25 | 39.33 | 37.47 | 38.13 | 962,666 | -0.86(-2.21%) |
Jul 22, 2003 | 39.46 | 39.46 | 38.36 | 38.99 | 1,303,031 | -0.47(-1.20%) |
Jul 21, 2003 | 39.51 | 40.03 | 39.30 | 39.46 | 1,148,151 | -0.19(-0.48%) |
Jul 18, 2003 | 38.95 | 39.81 | 38.95 | 39.65 | 1,321,348 | +0.71(+1.82%) |
Jul 17, 2003 | 38.60 | 39.52 | 38.17 | 38.95 | 2,673,302 | +0.95(+2.50%) |
Jul 16, 2003 | 37.22 | 38.82 | 37.11 | 38.00 | 2,938,893 | +1.13(+3.07%) |
Jul 15, 2003 | 35.28 | 37.05 | 35.19 | 36.87 | 2,634,929 | +1.79(+5.12%) |
Jul 14, 2003 | 34.16 | 35.37 | 34.16 | 35.07 | 1,101,664 | +1.32(+3.91%) |
Jul 11, 2003 | 33.64 | 34.04 | 33.61 | 33.75 | 390,793 | +0.42(+1.27%) |
Jul 10, 2003 | 33.94 | 33.94 | 33.24 | 33.33 | 895,660 | -0.87(-2.55%) |
Jul 09, 2003 | 34.03 | 34.62 | 33.86 | 34.20 | 914,440 | +0.28(+0.81%) |
Jul 08, 2003 | 33.90 | 34.20 | 33.37 | 33.93 | 484,231 | +0.28(+0.82%) |
Jul 07, 2003 | 33.04 | 34.22 | 32.99 | 33.65 | 1,614,994 | +0.72(+2.17%) |
Jul 03, 2003 | 32.93 | 33.03 | 32.77 | 32.93 | 562,367 | -0.19(-0.57%) |
Jul 02, 2003 | 32.26 | 33.12 | 32.26 | 33.12 | 902,268 | +0.86(+2.67%) |
Jul 01, 2003 | 31.61 | 32.32 | 31.50 | 32.26 | 921,048 | +0.65(+2.05%) |
Jun 30, 2003 | 32.18 | 32.35 | 31.23 | 31.61 | 1,212,376 | -0.72(-2.21%) |
Jun 27, 2003 | 32.26 | 32.46 | 31.74 | 32.33 | 1,155,687 | +0.19(+0.59%) |
Jun 26, 2003 | 31.83 | 32.14 | 30.97 | 32.14 | 2,448,053 | -0.67(-2.05%) |
Jun 25, 2003 | 33.02 | 33.73 | 32.78 | 32.81 | 546,485 | -0.01(-0.03%) |
Jun 24, 2003 | 32.77 | 33.07 | 32.61 | 32.82 | 676,440 | +0.12(+0.37%) |
Jun 23, 2003 | 33.57 | 33.57 | 32.62 | 32.70 | 591,928 | -0.87(-2.59%) |
Jun 20, 2003 | 33.47 | 33.87 | 33.39 | 33.57 | 406,212 | +0.00(+0.00%) |
Jun 19, 2003 | 34.72 | 34.72 | 33.54 | 33.57 | 918,382 | -1.02(-2.94%) |
Jun 18, 2003 | 34.38 | 34.72 | 33.53 | 34.59 | 1,199,508 | +0.56(+1.65%) |
Jun 17, 2003 | 34.22 | 34.38 | 33.12 | 34.03 | 1,213,535 | -0.18(-0.53%) |
Jun 16, 2003 | 33.68 | 34.21 | 33.37 | 34.21 | 550,310 | +0.73(+2.19%) |
Jun 13, 2003 | 33.31 | 33.56 | 32.81 | 33.48 | 614,998 | -0.01(-0.03%) |
Jun 12, 2003 | 33.63 | 33.99 | 33.26 | 33.49 | 433,687 | -0.15(-0.44%) |
Jun 11, 2003 | 32.76 | 33.81 | 32.62 | 33.63 | 767,907 | +0.87(+2.66%) |
Jun 10, 2003 | 32.57 | 33.08 | 32.26 | 32.76 | 700,785 | +0.19(+0.58%) |
Jun 09, 2003 | 32.58 | 33.16 | 32.48 | 32.57 | 652,675 | -0.85(-2.53%) |
Jun 06, 2003 | 34.80 | 34.80 | 33.39 | 33.42 | 1,263,500 | -0.67(-1.97%) |
Jun 05, 2003 | 34.12 | 34.20 | 33.26 | 34.09 | 1,152,673 | -0.03(-0.08%) |
Jun 04, 2003 | 34.42 | 34.63 | 34.05 | 34.12 | 1,316,131 | -0.38(-1.10%) |
Jun 03, 2003 | 35.82 | 35.97 | 34.37 | 34.50 | 1,810,101 | -1.97(-5.39%) |
Jun 02, 2003 | 34.85 | 36.79 | 34.85 | 36.46 | 1,754,339 | +1.73(+4.97%) |
May 30, 2003 | 32.82 | 34.76 | 32.82 | 34.74 | 2,144,785 | +1.91(+5.83%) |
May 29, 2003 | 33.21 | 33.84 | 32.81 | 32.82 | 1,793,639 | -0.04(-0.13%) |
May 28, 2003 | 31.82 | 33.04 | 31.80 | 32.87 | 1,198,232 | +1.09(+3.42%) |
May 27, 2003 | 31.05 | 31.78 | 31.03 | 31.78 | 970,318 | +0.75(+2.42%) |
May 23, 2003 | 31.11 | 31.27 | 30.81 | 31.03 | 592,508 | -0.09(-0.30%) |
May 22, 2003 | 31.01 | 31.20 | 30.79 | 31.12 | 920,353 | -0.05(-0.17%) |
May 21, 2003 | 31.04 | 31.20 | 30.62 | 31.17 | 1,128,676 | +0.23(+0.75%) |
May 20, 2003 | 30.86 | 31.29 | 30.64 | 30.94 | 1,007,531 | +0.06(+0.20%) |
May 19, 2003 | 31.21 | 31.37 | 30.80 | 30.88 | 830,392 | -0.32(-1.02%) |
May 16, 2003 | 31.40 | 31.63 | 30.71 | 31.20 | 1,729,763 | +0.15(+0.47%) |
May 15, 2003 | 32.99 | 33.02 | 30.84 | 31.05 | 3,095,975 | -2.04(-6.15%) |
May 14, 2003 | 33.64 | 33.64 | 32.99 | 33.09 | 1,017,848 | -0.61(-1.82%) |
May 13, 2003 | 33.69 | 33.99 | 33.59 | 33.70 | 769,762 | +0.02(+0.05%) |
May 12, 2003 | 33.00 | 33.79 | 32.85 | 33.68 | 700,321 | +0.68(+2.06%) |
May 09, 2003 | 33.21 | 33.23 | 32.75 | 33.00 | 690,931 | +0.14(+0.42%) |
May 08, 2003 | 33.47 | 33.47 | 32.57 | 32.87 | 901,456 | -0.60(-1.80%) |
May 07, 2003 | 34.27 | 34.29 | 33.38 | 33.47 | 1,086,594 | -0.89(-2.59%) |
May 06, 2003 | 34.65 | 35.06 | 34.32 | 34.36 | 1,228,258 | -0.09(-0.28%) |
May 05, 2003 | 34.63 | 34.98 | 34.44 | 34.45 | 1,001,966 | -0.01(-0.02%) |
May 02, 2003 | 33.51 | 34.46 | 33.14 | 34.46 | 1,527,236 | +0.51(+1.50%) |
May 01, 2003 | 34.12 | 34.17 | 33.56 | 33.95 | 980,172 | -0.29(-0.86%) |
Apr 30, 2003 | 33.87 | 34.30 | 33.65 | 34.25 | 762,690 | +0.28(+0.84%) |
Apr 29, 2003 | 34.20 | 34.67 | 33.87 | 33.96 | 1,351,257 | +0.12(+0.36%) |
Apr 28, 2003 | 33.14 | 33.93 | 33.14 | 33.84 | 608,622 | +0.66(+1.98%) |
Apr 25, 2003 | 33.70 | 33.73 | 33.09 | 33.18 | 722,927 | -0.30(-0.90%) |
Apr 24, 2003 | 34.40 | 34.40 | 33.37 | 33.49 | 650,240 | -0.91(-2.66%) |
Apr 23, 2003 | 34.72 | 34.72 | 34.21 | 34.40 | 604,449 | -0.06(-0.18%) |
Apr 22, 2003 | 32.84 | 34.51 | 32.84 | 34.46 | 1,280,309 | +1.71(+5.21%) |
Apr 21, 2003 | 32.72 | 32.88 | 32.52 | 32.75 | 687,569 | +0.04(+0.13%) |
Apr 17, 2003 | 31.58 | 32.77 | 31.57 | 32.71 | 949,798 | +1.14(+3.61%) |
Apr 16, 2003 | 31.92 | 32.16 | 31.44 | 31.57 | 702,872 | -0.27(-0.84%) |
Apr 15, 2003 | 30.61 | 31.93 | 30.54 | 31.84 | 1,112,330 | +1.23(+4.03%) |
Apr 14, 2003 | 29.98 | 30.61 | 29.98 | 30.61 | 276,604 | +0.84(+2.81%) |
Apr 11, 2003 | 30.23 | 30.56 | 29.69 | 29.77 | 294,225 | -0.01(-0.03%) |
Apr 10, 2003 | 29.81 | 30.19 | 29.26 | 29.78 | 507,533 | -0.03(-0.12%) |
Apr 09, 2003 | 29.97 | 30.55 | 29.77 | 29.81 | 331,322 | -0.28(-0.92%) |
Apr 08, 2003 | 30.41 | 30.43 | 30.02 | 30.09 | 331,670 | -0.21(-0.68%) |
Apr 07, 2003 | 31.61 | 31.69 | 30.20 | 30.29 | 711,334 | -0.47(-1.54%) |
Apr 04, 2003 | 30.75 | 30.88 | 30.58 | 30.77 | 360,188 | +0.35(+1.13%) |
Apr 03, 2003 | 30.64 | 30.80 | 29.87 | 30.42 | 480,174 | -0.16(-0.51%) |
Apr 02, 2003 | 29.92 | 30.95 | 29.85 | 30.58 | 639,111 | +1.16(+3.96%) |
Apr 01, 2003 | 28.80 | 29.43 | 28.50 | 29.41 | 434,846 | +0.62(+2.16%) |
Mar 31, 2003 | 29.03 | 29.19 | 28.52 | 28.79 | 422,673 | -0.54(-1.85%) |
Mar 28, 2003 | 29.48 | 30.10 | 29.08 | 29.34 | 356,594 | -0.31(-1.05%) |
Mar 27, 2003 | 29.50 | 29.83 | 29.06 | 29.65 | 501,273 | -0.22(-0.75%) |
Mar 26, 2003 | 29.66 | 29.97 | 29.35 | 29.87 | 633,315 | +0.20(+0.67%) |
Mar 25, 2003 | 29.42 | 29.85 | 29.16 | 29.67 | 443,077 | +0.34(+1.15%) |
Mar 24, 2003 | 30.60 | 30.60 | 29.06 | 29.34 | 515,764 | -1.26(-4.12%) |
Mar 21, 2003 | 30.19 | 30.62 | 29.78 | 30.60 | 786,919 | +0.72(+2.43%) |
Mar 20, 2003 | 29.33 | 29.93 | 28.89 | 29.87 | 592,160 | +0.54(+1.85%) |
Mar 19, 2003 | 29.46 | 29.46 | 28.85 | 29.33 | 1,336,882 | +0.51(+1.77%) |
Mar 18, 2003 | 28.88 | 30.10 | 28.64 | 28.82 | 746,345 | +0.14(+0.48%) |
Mar 17, 2003 | 27.66 | 28.78 | 27.42 | 28.68 | 700,669 | +1.03(+3.71%) |
Mar 14, 2003 | 27.29 | 28.14 | 27.09 | 27.66 | 948,407 | +0.38(+1.39%) |
Mar 13, 2003 | 26.31 | 27.34 | 26.10 | 27.28 | 1,037,672 | +1.27(+4.88%) |
Mar 12, 2003 | 26.78 | 26.79 | 25.90 | 26.01 | 1,541,959 | -0.92(-3.43%) |
Mar 11, 2003 | 27.27 | 27.57 | 26.85 | 26.93 | 792,368 | -0.49(-1.79%) |
Mar 10, 2003 | 28.63 | 28.63 | 27.42 | 27.42 | 654,066 | -1.20(-4.19%) |
Mar 07, 2003 | 28.25 | 28.73 | 28.17 | 28.62 | 930,438 | -0.16(-0.57%) |
Mar 06, 2003 | 29.02 | 29.02 | 28.65 | 28.79 | 372,361 | -0.24(-0.83%) |
Mar 05, 2003 | 28.73 | 29.32 | 28.67 | 29.03 | 1,036,744 | +0.16(+0.57%) |
Mar 04, 2003 | 29.68 | 29.68 | 28.70 | 28.86 | 1,165,077 | -0.85(-2.87%) |