Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 41.71 | 42.28 | 41.69 | 42.13 | 55,759 | +0.52(+1.26%) |
Mar 30, 2004 | 41.80 | 42.22 | 41.60 | 41.60 | 45,159 | -0.31(-0.74%) |
Mar 29, 2004 | 41.32 | 41.94 | 41.19 | 41.91 | 37,898 | +0.59(+1.43%) |
Mar 26, 2004 | 41.05 | 41.38 | 40.88 | 41.32 | 50,967 | +0.28(+0.67%) |
Mar 25, 2004 | 41.01 | 41.22 | 40.67 | 41.05 | 147,384 | +0.03(+0.08%) |
Mar 24, 2004 | 41.09 | 41.14 | 40.77 | 41.01 | 80,153 | -0.25(-0.60%) |
Mar 23, 2004 | 41.39 | 41.39 | 40.95 | 41.26 | 117,181 | -0.06(-0.15%) |
Mar 22, 2004 | 41.80 | 41.87 | 41.22 | 41.32 | 72,893 | -0.62(-1.48%) |
Mar 19, 2004 | 41.71 | 42.14 | 41.63 | 41.94 | 41,529 | +0.13(+0.31%) |
Mar 18, 2004 | 41.81 | 41.84 | 41.43 | 41.81 | 39,060 | +0.00(+0.00%) |
Mar 17, 2004 | 41.32 | 41.87 | 41.32 | 41.81 | 28,896 | +0.49(+1.18%) |
Mar 16, 2004 | 41.05 | 41.47 | 41.05 | 41.32 | 45,159 | +0.34(+0.84%) |
Mar 15, 2004 | 41.58 | 41.58 | 40.98 | 40.98 | 30,348 | -0.52(-1.26%) |
Mar 12, 2004 | 40.90 | 42.04 | 40.80 | 41.50 | 80,153 | +0.68(+1.67%) |
Mar 11, 2004 | 41.96 | 41.96 | 40.63 | 40.82 | 55,178 | -1.23(-2.92%) |
Mar 10, 2004 | 42.22 | 42.22 | 41.93 | 42.04 | 74,926 | -0.01(-0.02%) |
Mar 09, 2004 | 42.60 | 42.60 | 41.96 | 42.05 | 126,910 | -0.65(-1.53%) |
Mar 08, 2004 | 42.42 | 42.86 | 42.42 | 42.70 | 93,367 | +0.35(+0.83%) |
Mar 05, 2004 | 42.01 | 42.93 | 42.01 | 42.35 | 75,942 | +0.17(+0.41%) |
Mar 04, 2004 | 42.28 | 42.53 | 42.08 | 42.18 | 92,351 | -0.01(-0.03%) |
Mar 03, 2004 | 42.07 | 42.42 | 41.83 | 42.20 | 79,427 | +0.12(+0.29%) |
Mar 02, 2004 | 41.47 | 42.45 | 41.47 | 42.07 | 144,480 | +0.53(+1.28%) |
Mar 01, 2004 | 41.08 | 42.00 | 41.08 | 41.54 | 58,373 | +0.56(+1.38%) |
Feb 27, 2004 | 41.00 | 41.32 | 40.82 | 40.98 | 87,849 | -0.07(-0.17%) |
Feb 26, 2004 | 40.25 | 41.11 | 40.12 | 41.05 | 107,307 | +0.90(+2.23%) |
Feb 25, 2004 | 40.23 | 40.36 | 39.87 | 40.15 | 143,464 | +0.02(+0.05%) |
Feb 24, 2004 | 40.25 | 40.38 | 39.85 | 40.13 | 96,417 | -0.39(-0.97%) |
Feb 23, 2004 | 40.88 | 40.93 | 40.38 | 40.52 | 58,518 | -0.29(-0.71%) |
Feb 20, 2004 | 41.47 | 41.49 | 40.80 | 40.81 | 108,033 | -0.66(-1.59%) |
Feb 19, 2004 | 41.42 | 41.82 | 41.32 | 41.47 | 111,518 | +0.06(+0.13%) |
Feb 18, 2004 | 41.32 | 41.56 | 41.29 | 41.42 | 95,691 | +0.17(+0.42%) |
Feb 17, 2004 | 40.56 | 41.77 | 40.56 | 41.24 | 89,011 | +0.79(+1.96%) |
Feb 13, 2004 | 40.94 | 41.08 | 40.39 | 40.45 | 72,603 | -0.56(-1.36%) |
Feb 12, 2004 | 41.32 | 41.32 | 41.00 | 41.01 | 44,287 | -0.31(-0.75%) |
Feb 11, 2004 | 41.15 | 41.48 | 41.05 | 41.32 | 113,987 | +0.10(+0.25%) |
Feb 10, 2004 | 40.84 | 41.22 | 40.78 | 41.22 | 92,641 | +0.43(+1.06%) |
Feb 09, 2004 | 40.63 | 41.20 | 40.13 | 40.78 | 323,665 | -0.55(-1.33%) |
Feb 06, 2004 | 39.94 | 41.38 | 39.72 | 41.33 | 81,606 | +1.29(+3.22%) |
Feb 05, 2004 | 40.22 | 40.22 | 39.61 | 40.05 | 78,847 | -0.17(-0.43%) |
Feb 04, 2004 | 41.53 | 41.53 | 40.22 | 40.22 | 139,543 | -1.31(-3.15%) |
Feb 03, 2004 | 41.33 | 41.94 | 41.13 | 41.53 | 229,426 | +0.19(+0.47%) |
Feb 02, 2004 | 41.94 | 42.49 | 41.21 | 41.33 | 527,825 | +1.38(+3.45%) |
Jan 30, 2004 | 39.43 | 40.15 | 39.31 | 39.96 | 83,058 | +0.43(+1.10%) |
Jan 29, 2004 | 39.40 | 39.59 | 39.11 | 39.52 | 127,200 | -0.15(-0.38%) |
Jan 28, 2004 | 41.25 | 41.54 | 39.60 | 39.67 | 149,998 | -1.45(-3.53%) |
Jan 27, 2004 | 40.38 | 41.13 | 40.18 | 41.13 | 133,009 | +0.83(+2.07%) |
Jan 26, 2004 | 40.67 | 40.75 | 39.43 | 40.29 | 148,110 | -0.51(-1.25%) |
Jan 23, 2004 | 39.77 | 41.29 | 39.77 | 40.80 | 200,675 | +1.13(+2.85%) |
Jan 22, 2004 | 39.25 | 39.70 | 38.67 | 39.67 | 242,785 | +0.50(+1.27%) |
Jan 21, 2004 | 38.74 | 39.39 | 38.68 | 39.18 | 168,003 | +0.44(+1.14%) |
Jan 20, 2004 | 38.68 | 38.99 | 38.66 | 38.74 | 119,069 | +0.06(+0.14%) |
Jan 16, 2004 | 38.72 | 38.81 | 38.68 | 38.68 | 94,093 | +0.03(+0.07%) |
Jan 15, 2004 | 38.91 | 38.97 | 38.61 | 38.66 | 147,965 | -0.24(-0.62%) |
Jan 14, 2004 | 40.56 | 40.56 | 38.43 | 38.90 | 590,699 | -1.67(-4.11%) |
Jan 13, 2004 | 40.60 | 40.98 | 40.37 | 40.56 | 64,181 | +0.14(+0.34%) |
Jan 12, 2004 | 39.74 | 40.48 | 39.53 | 40.43 | 113,261 | +0.76(+1.91%) |
Jan 09, 2004 | 39.84 | 39.94 | 39.62 | 39.67 | 60,841 | -0.25(-0.64%) |
Jan 08, 2004 | 39.99 | 39.99 | 39.52 | 39.92 | 99,176 | -0.02(-0.05%) |
Jan 07, 2004 | 39.43 | 40.04 | 39.36 | 39.94 | 112,970 | +0.52(+1.31%) |
Jan 06, 2004 | 39.15 | 39.72 | 39.14 | 39.43 | 147,384 | +0.28(+0.70%) |
Jan 05, 2004 | 37.19 | 39.15 | 37.19 | 39.15 | 147,965 | +1.97(+5.30%) |
Jan 02, 2004 | 36.60 | 37.22 | 36.52 | 37.18 | 124,296 | +0.61(+1.66%) |
Dec 31, 2003 | 36.93 | 36.93 | 36.58 | 36.58 | 25,411 | -0.29(-0.78%) |
Dec 30, 2003 | 36.59 | 36.89 | 36.47 | 36.86 | 22,507 | +0.21(+0.56%) |
Dec 29, 2003 | 35.94 | 36.66 | 35.96 | 36.66 | 61,131 | +0.72(+2.01%) |
Dec 26, 2003 | 35.67 | 36.02 | 35.67 | 35.94 | 25,701 | +0.21(+0.60%) |
Dec 24, 2003 | 35.85 | 35.85 | 35.64 | 35.72 | 18,876 | -0.06(-0.17%) |
Dec 23, 2003 | 35.78 | 35.78 | 35.65 | 35.78 | 48,208 | +0.08(+0.23%) |
Dec 22, 2003 | 35.93 | 35.96 | 35.56 | 35.70 | 49,805 | -0.30(-0.82%) |
Dec 19, 2003 | 35.87 | 36.03 | 35.40 | 36.00 | 87,414 | -0.05(-0.13%) |
Dec 18, 2003 | 35.86 | 36.19 | 35.81 | 36.05 | 47,337 | +0.12(+0.33%) |
Dec 17, 2003 | 35.44 | 35.93 | 35.44 | 35.93 | 76,378 | +0.46(+1.30%) |
Dec 16, 2003 | 35.76 | 35.79 | 35.20 | 35.47 | 74,926 | -0.32(-0.89%) |
Dec 15, 2003 | 35.78 | 35.78 | 35.47 | 35.78 | 59,970 | +0.12(+0.33%) |
Dec 12, 2003 | 35.01 | 35.67 | 34.88 | 35.67 | 55,033 | +0.54(+1.55%) |
Dec 11, 2003 | 34.56 | 35.12 | 34.50 | 35.12 | 76,523 | +0.56(+1.61%) |
Dec 10, 2003 | 35.18 | 35.18 | 34.52 | 34.56 | 59,679 | -0.89(-2.51%) |
Dec 09, 2003 | 35.78 | 35.78 | 35.36 | 35.45 | 41,674 | -0.39(-1.09%) |
Dec 08, 2003 | 35.15 | 35.85 | 35.15 | 35.85 | 48,208 | +0.61(+1.74%) |
Dec 05, 2003 | 36.28 | 36.28 | 35.26 | 35.23 | 88,575 | -1.13(-3.11%) |
Dec 04, 2003 | 35.81 | 36.47 | 35.62 | 36.36 | 168,729 | +0.48(+1.34%) |
Dec 03, 2003 | 35.60 | 35.69 | 35.47 | 35.88 | 160,453 | +0.24(+0.68%) |
Dec 02, 2003 | 35.44 | 35.64 | 35.22 | 35.64 | 81,896 | +0.14(+0.39%) |
Dec 01, 2003 | 34.94 | 35.50 | 34.89 | 35.50 | 90,899 | +0.41(+1.18%) |
Nov 28, 2003 | 35.02 | 35.22 | 34.98 | 35.09 | 19,457 | +0.14(+0.39%) |
Nov 26, 2003 | 34.68 | 34.98 | 34.65 | 34.95 | 94,384 | +0.24(+0.69%) |
Nov 25, 2003 | 34.71 | 34.85 | 34.71 | 34.71 | 37,172 | +0.01(+0.04%) |
Nov 24, 2003 | 34.42 | 34.83 | 34.35 | 34.70 | 88,140 | +0.34(+1.00%) |
Nov 21, 2003 | 34.34 | 34.60 | 34.34 | 34.35 | 61,857 | -0.08(-0.22%) |
Nov 20, 2003 | 34.30 | 34.67 | 34.24 | 34.43 | 80,299 | +0.00(+0.00%) |
Nov 19, 2003 | 34.66 | 34.66 | 34.30 | 34.43 | 89,592 | -0.13(-0.38%) |
Nov 18, 2003 | 34.29 | 34.74 | 34.29 | 34.56 | 56,485 | +0.28(+0.80%) |
Nov 17, 2003 | 34.21 | 34.32 | 34.02 | 34.28 | 175,699 | +0.02(+0.06%) |
Nov 14, 2003 | 35.16 | 35.23 | 34.26 | 34.26 | 125,603 | -1.01(-2.85%) |
Nov 13, 2003 | 34.95 | 35.23 | 34.80 | 35.27 | 73,619 | +0.28(+0.81%) |
Nov 12, 2003 | 34.54 | 34.98 | 34.54 | 34.98 | 39,496 | +0.41(+1.18%) |
Nov 11, 2003 | 34.84 | 34.84 | 34.29 | 34.58 | 75,652 | -0.33(-0.95%) |
Nov 10, 2003 | 34.30 | 34.93 | 34.13 | 34.91 | 132,863 | +0.70(+2.05%) |
Nov 07, 2003 | 34.01 | 34.59 | 34.01 | 34.21 | 111,808 | -0.09(-0.26%) |
Nov 06, 2003 | 34.45 | 34.56 | 34.26 | 34.30 | 248,448 | -0.09(-0.26%) |
Nov 05, 2003 | 34.36 | 34.39 | 33.75 | 34.39 | 290,412 | -0.04(-0.12%) |
Nov 04, 2003 | 34.79 | 34.79 | 34.43 | 34.43 | 137,873 | -0.60(-1.71%) |
Nov 03, 2003 | 35.23 | 35.23 | 34.83 | 35.03 | 102,588 | -0.34(-0.95%) |
Oct 31, 2003 | 34.90 | 35.36 | 34.85 | 35.36 | 43,126 | +0.37(+1.06%) |
Oct 30, 2003 | 34.81 | 35.12 | 34.81 | 34.99 | 75,652 | +0.42(+1.22%) |
Oct 29, 2003 | 34.61 | 34.78 | 34.43 | 34.57 | 66,359 | +0.03(+0.10%) |
Oct 28, 2003 | 34.56 | 34.65 | 34.33 | 34.54 | 116,019 | -0.02(-0.06%) |
Oct 27, 2003 | 34.57 | 34.78 | 34.43 | 34.56 | 75,216 | +0.01(+0.04%) |
Oct 24, 2003 | 34.76 | 34.78 | 34.23 | 34.54 | 109,485 | -0.21(-0.61%) |
Oct 23, 2003 | 34.50 | 34.78 | 34.39 | 34.76 | 135,042 | +0.17(+0.50%) |
Oct 22, 2003 | 34.54 | 34.67 | 34.18 | 34.59 | 102,951 | -0.06(-0.16%) |
Oct 21, 2003 | 34.86 | 35.02 | 34.71 | 34.64 | 166,551 | -0.30(-0.85%) |
Oct 20, 2003 | 35.90 | 35.90 | 34.94 | 34.94 | 89,156 | -0.90(-2.50%) |
Oct 17, 2003 | 36.26 | 36.26 | 35.49 | 35.83 | 168,294 | -0.32(-0.88%) |
Oct 16, 2003 | 35.81 | 36.44 | 35.71 | 36.15 | 123,715 | +0.34(+0.94%) |
Oct 15, 2003 | 35.81 | 35.85 | 35.60 | 35.81 | 97,723 | +0.10(+0.29%) |
Oct 14, 2003 | 36.29 | 36.29 | 35.67 | 35.71 | 219,697 | -0.52(-1.43%) |
Oct 13, 2003 | 35.60 | 36.54 | 35.60 | 36.22 | 93,077 | +0.85(+2.39%) |
Oct 10, 2003 | 35.44 | 35.58 | 35.38 | 35.38 | 39,496 | +0.17(+0.49%) |
Oct 09, 2003 | 35.74 | 36.05 | 35.29 | 35.20 | 131,266 | -0.14(-0.39%) |
Oct 08, 2003 | 35.05 | 35.63 | 35.05 | 35.34 | 71,877 | +0.32(+0.92%) |
Oct 07, 2003 | 34.92 | 35.09 | 34.74 | 35.02 | 167,568 | +0.10(+0.30%) |
Oct 06, 2003 | 35.02 | 35.16 | 34.48 | 34.92 | 247,722 | +0.06(+0.16%) |
Oct 03, 2003 | 35.21 | 35.31 | 34.70 | 34.86 | 134,170 | +0.05(+0.14%) |
Oct 02, 2003 | 34.70 | 34.86 | 34.34 | 34.81 | 132,863 | +0.17(+0.48%) |
Oct 01, 2003 | 33.69 | 34.65 | 33.59 | 34.65 | 108,904 | +0.90(+2.67%) |
Sep 30, 2003 | 33.86 | 34.01 | 33.44 | 33.75 | 110,792 | -0.08(-0.22%) |
Sep 29, 2003 | 33.75 | 33.78 | 33.65 | 33.82 | 72,748 | +0.14(+0.43%) |
Sep 26, 2003 | 34.34 | 34.34 | 33.50 | 33.68 | 80,299 | -0.76(-2.20%) |
Sep 25, 2003 | 34.88 | 34.95 | 34.16 | 34.43 | 96,271 | -0.55(-1.57%) |
Sep 24, 2003 | 35.40 | 35.47 | 34.92 | 34.98 | 58,373 | -0.52(-1.45%) |
Sep 23, 2003 | 35.28 | 35.40 | 34.74 | 35.50 | 154,790 | +0.17(+0.49%) |
Sep 22, 2003 | 35.20 | 36.04 | 35.14 | 35.33 | 256,725 | -0.06(-0.16%) |
Sep 19, 2003 | 34.64 | 35.78 | 34.64 | 35.38 | 380,150 | +0.84(+2.43%) |
Sep 18, 2003 | 33.61 | 34.63 | 33.26 | 34.54 | 179,330 | +1.01(+3.02%) |
Sep 17, 2003 | 33.32 | 33.53 | 33.32 | 33.53 | 36,737 | +0.27(+0.81%) |
Sep 16, 2003 | 33.33 | 33.37 | 33.05 | 33.26 | 119,795 | -0.07(-0.21%) |
Sep 15, 2003 | 33.13 | 33.37 | 32.90 | 33.33 | 194,431 | +0.14(+0.44%) |
Sep 12, 2003 | 32.56 | 33.19 | 32.53 | 33.19 | 90,173 | +0.76(+2.36%) |
Sep 11, 2003 | 32.57 | 32.71 | 32.42 | 32.42 | 129,524 | -0.08(-0.23%) |
Sep 10, 2003 | 32.51 | 32.78 | 32.40 | 32.50 | 197,626 | -0.01(-0.02%) |
Sep 09, 2003 | 32.55 | 32.83 | 32.42 | 32.51 | 177,442 | -0.04(-0.13%) |
Sep 08, 2003 | 31.76 | 32.61 | 31.76 | 32.55 | 153,773 | +0.79(+2.49%) |
Sep 05, 2003 | 31.76 | 32.06 | 31.64 | 31.75 | 71,151 | +0.08(+0.24%) |
Sep 04, 2003 | 31.67 | 31.73 | 31.33 | 31.68 | 205,467 | -0.21(-0.65%) |
Sep 03, 2003 | 32.09 | 32.20 | 31.53 | 31.89 | 145,061 | -0.13(-0.41%) |
Sep 02, 2003 | 31.31 | 32.31 | 31.25 | 32.02 | 142,737 | +0.70(+2.24%) |
Aug 29, 2003 | 31.24 | 31.42 | 31.02 | 31.31 | 52,855 | +0.08(+0.24%) |
Aug 28, 2003 | 31.00 | 31.27 | 30.96 | 31.24 | 58,518 | +0.18(+0.58%) |
Aug 27, 2003 | 31.14 | 31.20 | 30.91 | 31.06 | 41,819 | -0.08(-0.24%) |
Aug 26, 2003 | 31.34 | 31.34 | 30.92 | 31.14 | 84,800 | -0.14(-0.44%) |
Aug 25, 2003 | 31.89 | 31.89 | 31.23 | 31.27 | 360,402 | -0.54(-1.71%) |
Aug 22, 2003 | 32.03 | 32.18 | 31.79 | 31.82 | 89,592 | -0.11(-0.35%) |
Aug 21, 2003 | 32.42 | 32.51 | 31.75 | 31.93 | 170,327 | -0.50(-1.53%) |
Aug 20, 2003 | 32.11 | 32.51 | 32.04 | 32.42 | 135,477 | +0.39(+1.23%) |
Aug 19, 2003 | 32.06 | 32.37 | 31.91 | 32.03 | 123,715 | +0.31(+0.98%) |
Aug 18, 2003 | 31.62 | 31.80 | 31.39 | 31.72 | 109,776 | +0.10(+0.33%) |
Aug 15, 2003 | 31.70 | 32.02 | 31.61 | 31.62 | 19,893 | -0.15(-0.48%) |
Aug 14, 2003 | 31.67 | 31.89 | 31.60 | 31.77 | 84,364 | +0.14(+0.44%) |
Aug 13, 2003 | 31.27 | 31.69 | 31.21 | 31.63 | 173,231 | +0.43(+1.39%) |
Aug 12, 2003 | 31.16 | 31.46 | 31.13 | 31.20 | 216,067 | -0.03(-0.11%) |
Aug 11, 2003 | 31.27 | 31.30 | 30.92 | 31.23 | 69,553 | +0.03(+0.11%) |
Aug 08, 2003 | 30.63 | 31.52 | 30.63 | 31.20 | 247,431 | +0.57(+1.87%) |
Aug 07, 2003 | 30.51 | 30.63 | 30.44 | 30.63 | 73,184 | +0.05(+0.16%) |
Aug 06, 2003 | 30.57 | 30.99 | 30.28 | 30.58 | 138,817 | +0.08(+0.25%) |
Aug 05, 2003 | 30.57 | 30.79 | 30.44 | 30.50 | 163,212 | -0.07(-0.23%) |
Aug 04, 2003 | 31.05 | 31.05 | 30.48 | 30.57 | 250,916 | -0.54(-1.75%) |
Aug 01, 2003 | 31.11 | 31.11 | 30.51 | 31.11 | 320,615 | +0.01(+0.02%) |
Jul 31, 2003 | 31.14 | 31.32 | 30.93 | 31.11 | 261,516 | -0.12(-0.38%) |
Jul 30, 2003 | 30.76 | 31.22 | 30.75 | 31.22 | 132,863 | +0.54(+1.75%) |
Jul 29, 2003 | 30.23 | 30.96 | 30.07 | 30.69 | 298,399 | +0.54(+1.80%) |
Jul 28, 2003 | 30.96 | 30.96 | 30.03 | 30.14 | 290,412 | -0.95(-3.06%) |
Jul 25, 2003 | 31.53 | 31.62 | 31.00 | 31.09 | 200,675 | -0.54(-1.72%) |
Jul 24, 2003 | 31.20 | 31.88 | 31.20 | 31.64 | 183,395 | +0.52(+1.66%) |
Jul 23, 2003 | 31.15 | 31.26 | 31.07 | 31.12 | 81,315 | +0.08(+0.24%) |
Jul 22, 2003 | 31.06 | 31.23 | 31.00 | 31.05 | 167,858 | -0.27(-0.86%) |
Jul 21, 2003 | 31.74 | 31.86 | 31.09 | 31.31 | 107,598 | -0.36(-1.15%) |
Jul 18, 2003 | 31.35 | 31.74 | 31.09 | 31.68 | 113,841 | +0.25(+0.79%) |
Jul 17, 2003 | 31.44 | 31.57 | 31.25 | 31.43 | 237,848 | +0.10(+0.31%) |
Jul 16, 2003 | 31.27 | 31.56 | 30.92 | 31.33 | 200,820 | +0.06(+0.20%) |
Jul 15, 2003 | 32.23 | 32.23 | 31.21 | 31.27 | 283,733 | -0.95(-2.95%) |
Jul 14, 2003 | 32.09 | 32.57 | 32.09 | 32.22 | 80,153 | +0.30(+0.95%) |
Jul 11, 2003 | 31.80 | 31.97 | 31.60 | 31.92 | 73,038 | +0.06(+0.17%) |
Jul 10, 2003 | 31.67 | 31.86 | 31.42 | 31.86 | 81,896 | +0.19(+0.59%) |
Jul 09, 2003 | 31.07 | 31.68 | 31.04 | 31.68 | 142,157 | +0.69(+2.22%) |
Jul 08, 2003 | 30.99 | 31.02 | 30.72 | 30.99 | 362,144 | +0.00(+0.00%) |
Jul 07, 2003 | 31.55 | 31.68 | 30.74 | 30.99 | 179,765 | -0.44(-1.40%) |
Jul 03, 2003 | 31.73 | 31.73 | 31.43 | 31.43 | 45,740 | -0.43(-1.36%) |
Jul 02, 2003 | 31.73 | 31.86 | 31.58 | 31.86 | 131,121 | +0.05(+0.15%) |
Jul 01, 2003 | 30.89 | 31.82 | 30.65 | 31.82 | 96,562 | +0.80(+2.58%) |
Jun 30, 2003 | 31.16 | 31.40 | 31.02 | 31.02 | 186,299 | -0.14(-0.46%) |
Jun 27, 2003 | 31.29 | 31.52 | 31.16 | 31.16 | 59,825 | -0.12(-0.40%) |
Jun 26, 2003 | 31.15 | 31.57 | 31.15 | 31.29 | 144,625 | +0.21(+0.66%) |
Jun 25, 2003 | 30.78 | 31.21 | 30.65 | 31.08 | 137,946 | +0.30(+0.96%) |
Jun 24, 2003 | 31.47 | 31.47 | 30.52 | 30.78 | 223,182 | -0.68(-2.17%) |
Jun 23, 2003 | 31.52 | 31.82 | 31.44 | 31.47 | 55,759 | -0.23(-0.72%) |
Jun 20, 2003 | 31.85 | 32.09 | 31.69 | 31.69 | 55,904 | +0.01(+0.04%) |
Jun 19, 2003 | 31.47 | 31.95 | 31.47 | 31.68 | 129,814 | +0.31(+0.99%) |
Jun 18, 2003 | 31.67 | 31.68 | 31.14 | 31.37 | 63,019 | -0.21(-0.68%) |
Jun 17, 2003 | 31.68 | 31.68 | 31.40 | 31.58 | 105,419 | -0.10(-0.30%) |
Jun 16, 2003 | 31.44 | 31.68 | 31.25 | 31.68 | 126,329 | +0.25(+0.81%) |
Jun 13, 2003 | 31.67 | 31.95 | 31.38 | 31.42 | 103,096 | -0.17(-0.52%) |
Jun 12, 2003 | 32.59 | 32.59 | 31.40 | 31.59 | 208,226 | -1.00(-3.06%) |
Jun 11, 2003 | 32.82 | 32.82 | 32.38 | 32.59 | 39,641 | -0.24(-0.73%) |
Jun 10, 2003 | 32.45 | 33.11 | 32.45 | 32.83 | 83,929 | +0.46(+1.43%) |
Jun 09, 2003 | 32.81 | 32.81 | 32.16 | 32.37 | 57,937 | -0.44(-1.34%) |
Jun 06, 2003 | 33.06 | 33.19 | 32.77 | 32.81 | 90,608 | -0.08(-0.23%) |
Jun 05, 2003 | 32.68 | 32.88 | 32.17 | 32.88 | 144,770 | +0.17(+0.53%) |
Jun 04, 2003 | 33.04 | 33.14 | 32.66 | 32.71 | 104,984 | -0.28(-0.86%) |
Jun 03, 2003 | 32.09 | 33.44 | 31.99 | 32.99 | 252,659 | +0.97(+3.03%) |
Jun 02, 2003 | 31.40 | 32.04 | 31.40 | 32.02 | 180,491 | +0.76(+2.45%) |
May 30, 2003 | 31.16 | 31.44 | 31.09 | 31.26 | 107,307 | +0.08(+0.26%) |
May 29, 2003 | 31.27 | 31.47 | 31.05 | 31.18 | 173,957 | -0.09(-0.29%) |
May 28, 2003 | 31.35 | 31.68 | 31.16 | 31.27 | 63,310 | -0.05(-0.15%) |
May 27, 2003 | 31.30 | 31.38 | 30.99 | 31.31 | 36,011 | +0.05(+0.15%) |
May 23, 2003 | 31.38 | 31.47 | 31.17 | 31.27 | 24,104 | -0.04(-0.13%) |
May 22, 2003 | 31.03 | 31.51 | 30.92 | 31.31 | 66,649 | +0.36(+1.16%) |
May 21, 2003 | 31.24 | 31.31 | 30.85 | 30.95 | 37,898 | -0.22(-0.71%) |
May 20, 2003 | 31.30 | 31.61 | 31.01 | 31.17 | 44,142 | -0.06(-0.20%) |
May 19, 2003 | 31.78 | 31.79 | 31.14 | 31.23 | 101,354 | -0.62(-1.95%) |
May 16, 2003 | 31.38 | 31.85 | 31.27 | 31.85 | 99,030 | +0.54(+1.74%) |
May 15, 2003 | 30.78 | 31.44 | 30.78 | 31.31 | 111,808 | +0.59(+1.93%) |
May 14, 2003 | 31.02 | 31.21 | 30.65 | 30.71 | 50,967 | -0.23(-0.76%) |
May 13, 2003 | 31.27 | 31.27 | 30.94 | 30.95 | 101,063 | -0.22(-0.71%) |
May 12, 2003 | 30.78 | 31.35 | 30.68 | 31.17 | 140,559 | +0.34(+1.12%) |
May 09, 2003 | 31.00 | 31.13 | 30.82 | 30.83 | 55,323 | -0.20(-0.64%) |
May 08, 2003 | 30.99 | 31.02 | 30.58 | 31.02 | 77,685 | +0.03(+0.11%) |
May 07, 2003 | 30.81 | 30.99 | 30.58 | 30.99 | 221,149 | +0.21(+0.67%) |
May 06, 2003 | 30.93 | 30.99 | 30.60 | 30.78 | 257,160 | -0.14(-0.47%) |
May 05, 2003 | 31.33 | 31.44 | 30.56 | 30.93 | 120,376 | -0.23(-0.75%) |
May 02, 2003 | 31.20 | 31.30 | 30.99 | 31.16 | 75,942 | +0.03(+0.11%) |
May 01, 2003 | 31.33 | 31.60 | 31.13 | 31.13 | 96,126 | -0.19(-0.62%) |
Apr 30, 2003 | 30.90 | 31.57 | 30.81 | 31.32 | 109,340 | +0.54(+1.74%) |
Apr 29, 2003 | 31.33 | 31.40 | 30.67 | 30.78 | 96,126 | -0.55(-1.76%) |
Apr 28, 2003 | 31.09 | 31.64 | 31.09 | 31.33 | 119,504 | +0.24(+0.78%) |
Apr 25, 2003 | 31.09 | 31.33 | 30.94 | 31.09 | 109,340 | +0.14(+0.45%) |
Apr 24, 2003 | 30.75 | 31.11 | 30.41 | 30.96 | 152,176 | +0.21(+0.67%) |
Apr 23, 2003 | 30.97 | 30.97 | 30.37 | 30.75 | 373,035 | -0.10(-0.33%) |
Apr 22, 2003 | 31.51 | 31.51 | 30.76 | 30.85 | 187,316 | -0.83(-2.61%) |
Apr 21, 2003 | 32.64 | 32.64 | 31.49 | 31.68 | 134,751 | -0.89(-2.73%) |
Apr 17, 2003 | 32.26 | 32.71 | 31.80 | 32.57 | 159,001 | +0.48(+1.48%) |
Apr 16, 2003 | 31.09 | 32.13 | 30.71 | 32.09 | 295,204 | +0.86(+2.76%) |
Apr 15, 2003 | 31.36 | 31.36 | 30.52 | 31.23 | 390,460 | -0.12(-0.37%) |
Apr 14, 2003 | 31.32 | 31.44 | 31.11 | 31.35 | 48,789 | -0.04(-0.13%) |
Apr 11, 2003 | 31.54 | 31.82 | 31.36 | 31.39 | 44,142 | -0.05(-0.15%) |
Apr 10, 2003 | 31.40 | 31.63 | 31.16 | 31.44 | 49,951 | +0.03(+0.11%) |
Apr 09, 2003 | 31.22 | 31.47 | 31.13 | 31.40 | 65,488 | +0.30(+0.97%) |
Apr 08, 2003 | 31.30 | 31.30 | 30.44 | 31.10 | 84,510 | -0.20(-0.64%) |
Apr 07, 2003 | 31.85 | 32.24 | 31.24 | 31.30 | 127,491 | -0.15(-0.48%) |
Apr 04, 2003 | 31.00 | 31.68 | 31.00 | 31.45 | 56,630 | +0.53(+1.71%) |
Apr 03, 2003 | 30.89 | 31.13 | 30.69 | 30.92 | 87,559 | +0.07(+0.22%) |
Apr 02, 2003 | 30.20 | 31.14 | 30.20 | 30.85 | 167,277 | +0.90(+2.99%) |