Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.62 | 36.70 | 36.41 | 36.63 | 2,600,443 | +0.11(+0.29%) |
Mar 30, 2004 | 36.43 | 36.55 | 36.24 | 36.53 | 3,179,663 | -0.13(-0.34%) |
Mar 29, 2004 | 36.73 | 36.91 | 36.45 | 36.65 | 1,980,563 | -0.13(-0.34%) |
Mar 26, 2004 | 37.08 | 37.11 | 36.66 | 36.78 | 2,141,843 | -0.37(-1.00%) |
Mar 25, 2004 | 36.98 | 37.37 | 36.83 | 37.15 | 2,223,315 | +0.20(+0.54%) |
Mar 24, 2004 | 36.80 | 37.27 | 36.78 | 36.95 | 3,275,192 | +0.00(+0.00%) |
Mar 23, 2004 | 37.33 | 37.35 | 36.88 | 36.95 | 2,762,782 | -0.05(-0.14%) |
Mar 22, 2004 | 37.28 | 37.33 | 36.49 | 37.00 | 3,271,564 | +0.12(+0.32%) |
Mar 19, 2004 | 37.49 | 37.58 | 36.80 | 36.88 | 4,097,617 | -0.50(-1.33%) |
Mar 18, 2004 | 37.13 | 37.58 | 37.08 | 37.38 | 3,071,739 | +0.07(+0.19%) |
Mar 17, 2004 | 36.78 | 37.57 | 36.53 | 37.31 | 3,342,001 | +0.66(+1.79%) |
Mar 16, 2004 | 36.74 | 36.93 | 36.22 | 36.65 | 3,524,595 | +0.75(+2.10%) |
Mar 15, 2004 | 36.35 | 36.43 | 35.24 | 35.90 | 3,131,294 | -0.68(-1.86%) |
Mar 12, 2004 | 36.32 | 36.87 | 36.18 | 36.58 | 2,798,756 | +0.33(+0.91%) |
Mar 11, 2004 | 36.30 | 36.82 | 36.12 | 36.25 | 5,048,675 | -0.19(-0.51%) |
Mar 10, 2004 | 36.90 | 36.92 | 36.31 | 36.43 | 3,298,469 | -0.48(-1.31%) |
Mar 09, 2004 | 36.89 | 37.17 | 36.67 | 36.92 | 2,356,783 | -0.03(-0.07%) |
Mar 08, 2004 | 37.56 | 37.58 | 36.92 | 36.94 | 2,322,321 | -0.65(-1.72%) |
Mar 05, 2004 | 37.45 | 38.06 | 37.34 | 37.59 | 3,413,043 | +0.09(+0.25%) |
Mar 04, 2004 | 37.31 | 37.53 | 37.14 | 37.50 | 2,230,873 | +0.15(+0.41%) |
Mar 03, 2004 | 36.92 | 37.55 | 36.88 | 37.35 | 2,769,886 | +0.40(+1.07%) |
Mar 02, 2004 | 37.21 | 37.27 | 36.88 | 36.95 | 2,409,385 | -0.05(-0.13%) |
Mar 01, 2004 | 37.23 | 37.38 | 36.78 | 37.00 | 3,274,133 | -0.07(-0.18%) |
Feb 27, 2004 | 37.37 | 37.62 | 36.95 | 37.06 | 3,716,711 | -0.26(-0.69%) |
Feb 26, 2004 | 37.25 | 37.56 | 37.07 | 37.32 | 2,679,798 | -0.19(-0.49%) |
Feb 25, 2004 | 37.71 | 37.99 | 37.11 | 37.50 | 2,900,633 | -0.23(-0.60%) |
Feb 24, 2004 | 37.96 | 38.17 | 37.48 | 37.73 | 2,262,313 | -0.16(-0.42%) |
Feb 23, 2004 | 37.99 | 38.22 | 37.78 | 37.89 | 2,117,054 | -0.03(-0.07%) |
Feb 20, 2004 | 37.94 | 38.51 | 37.80 | 37.92 | 2,164,970 | -0.29(-0.76%) |
Feb 19, 2004 | 38.53 | 38.75 | 38.06 | 38.21 | 2,096,951 | -0.16(-0.41%) |
Feb 18, 2004 | 38.74 | 38.80 | 38.12 | 38.37 | 1,215,726 | -0.28(-0.72%) |
Feb 17, 2004 | 38.34 | 39.03 | 38.12 | 38.64 | 2,058,255 | +0.42(+1.09%) |
Feb 13, 2004 | 38.33 | 38.54 | 37.96 | 38.23 | 1,432,480 | -0.03(-0.07%) |
Feb 12, 2004 | 38.29 | 38.47 | 38.13 | 38.25 | 1,105,989 | -0.12(-0.31%) |
Feb 11, 2004 | 38.25 | 38.56 | 37.84 | 38.37 | 3,483,027 | +0.01(+0.02%) |
Feb 10, 2004 | 38.01 | 38.40 | 38.01 | 38.37 | 2,484,508 | +0.22(+0.59%) |
Feb 09, 2004 | 38.49 | 38.64 | 38.09 | 38.14 | 2,101,183 | -0.61(-1.57%) |
Feb 06, 2004 | 38.70 | 38.88 | 38.60 | 38.75 | 4,071,165 | +0.06(+0.15%) |
Feb 05, 2004 | 38.62 | 38.74 | 38.37 | 38.69 | 3,639,471 | -0.01(-0.02%) |
Feb 04, 2004 | 38.46 | 38.83 | 38.30 | 38.70 | 2,760,363 | +0.11(+0.29%) |
Feb 03, 2004 | 38.19 | 38.68 | 38.07 | 38.58 | 3,008,859 | +0.11(+0.29%) |
Feb 02, 2004 | 37.97 | 38.69 | 37.97 | 38.47 | 4,356,997 | +0.27(+0.71%) |
Jan 30, 2004 | 38.40 | 38.54 | 38.06 | 38.20 | 3,959,161 | -0.24(-0.62%) |
Jan 29, 2004 | 37.99 | 38.66 | 37.98 | 38.44 | 4,667,163 | +0.52(+1.38%) |
Jan 28, 2004 | 38.54 | 38.92 | 37.87 | 37.92 | 4,065,270 | -0.54(-1.39%) |
Jan 27, 2004 | 38.45 | 38.65 | 38.28 | 38.45 | 3,416,520 | -0.09(-0.22%) |
Jan 26, 2004 | 38.11 | 38.54 | 38.07 | 38.54 | 4,540,799 | +0.43(+1.13%) |
Jan 23, 2004 | 37.84 | 38.31 | 37.80 | 38.11 | 3,270,052 | +0.07(+0.19%) |
Jan 22, 2004 | 37.60 | 38.16 | 37.54 | 38.03 | 5,166,272 | +0.28(+0.75%) |
Jan 21, 2004 | 37.70 | 37.93 | 37.51 | 37.75 | 3,468,819 | +0.19(+0.49%) |
Jan 20, 2004 | 37.70 | 37.85 | 37.33 | 37.56 | 3,257,809 | -0.11(-0.30%) |
Jan 16, 2004 | 38.46 | 38.46 | 37.51 | 37.68 | 5,312,588 | -0.67(-1.74%) |
Jan 15, 2004 | 38.68 | 38.86 | 37.84 | 38.35 | 5,946,857 | -0.28(-0.72%) |
Jan 14, 2004 | 39.17 | 39.36 | 38.56 | 38.62 | 3,710,353 | -0.67(-1.70%) |
Jan 13, 2004 | 39.31 | 39.61 | 38.83 | 39.29 | 2,175,280 | -0.18(-0.45%) |
Jan 12, 2004 | 39.23 | 39.58 | 39.08 | 39.47 | 1,920,438 | +0.19(+0.49%) |
Jan 09, 2004 | 39.33 | 39.63 | 39.09 | 39.28 | 2,382,399 | -0.08(-0.20%) |
Jan 08, 2004 | 39.69 | 39.69 | 39.11 | 39.36 | 2,639,705 | -0.23(-0.58%) |
Jan 07, 2004 | 39.46 | 39.69 | 39.08 | 39.59 | 2,720,363 | -0.04(-0.10%) |
Jan 06, 2004 | 39.42 | 39.69 | 39.07 | 39.63 | 2,468,637 | +0.13(+0.32%) |
Jan 05, 2004 | 38.72 | 39.50 | 38.69 | 39.50 | 3,362,861 | +0.81(+2.10%) |
Jan 02, 2004 | 38.96 | 39.25 | 38.44 | 38.69 | 2,573,991 | -0.41(-1.05%) |
Dec 31, 2003 | 38.85 | 39.13 | 38.65 | 39.10 | 1,894,859 | +0.18(+0.46%) |
Dec 30, 2003 | 38.74 | 38.95 | 38.64 | 38.92 | 1,499,438 | +0.13(+0.32%) |
Dec 29, 2003 | 38.47 | 38.80 | 38.36 | 38.80 | 1,584,786 | +0.30(+0.77%) |
Dec 26, 2003 | 38.44 | 38.60 | 38.37 | 38.50 | 585,866 | +0.13(+0.33%) |
Dec 24, 2003 | 38.37 | 38.47 | 38.18 | 38.37 | 1,005,938 | -0.23(-0.60%) |
Dec 23, 2003 | 38.52 | 38.64 | 38.33 | 38.60 | 1,531,894 | +0.09(+0.22%) |
Dec 22, 2003 | 38.40 | 38.52 | 38.20 | 38.52 | 1,439,807 | +0.15(+0.38%) |
Dec 19, 2003 | 38.24 | 38.52 | 37.97 | 38.37 | 3,292,027 | +0.09(+0.24%) |
Dec 18, 2003 | 38.05 | 38.29 | 37.60 | 38.28 | 2,102,559 | +0.46(+1.21%) |
Dec 17, 2003 | 38.02 | 38.07 | 37.59 | 37.82 | 1,883,415 | -0.09(-0.24%) |
Dec 16, 2003 | 37.94 | 38.23 | 37.85 | 37.92 | 1,828,043 | -0.16(-0.42%) |
Dec 15, 2003 | 39.11 | 39.43 | 37.90 | 38.07 | 2,174,394 | -0.89(-2.29%) |
Dec 12, 2003 | 38.91 | 39.03 | 38.46 | 38.97 | 1,253,178 | +0.13(+0.34%) |
Dec 11, 2003 | 38.43 | 39.09 | 38.43 | 38.83 | 2,004,596 | +0.15(+0.39%) |
Dec 10, 2003 | 38.93 | 38.93 | 38.07 | 38.68 | 2,055,916 | -0.09(-0.22%) |
Dec 09, 2003 | 38.50 | 39.04 | 38.37 | 38.77 | 2,914,240 | +0.26(+0.67%) |
Dec 08, 2003 | 37.99 | 38.67 | 37.84 | 38.51 | 1,819,271 | +0.33(+0.87%) |
Dec 05, 2003 | 38.75 | 38.75 | 37.88 | 38.18 | 1,877,047 | -0.57(-1.47%) |
Dec 04, 2003 | 38.67 | 39.09 | 38.37 | 38.75 | 1,390,918 | +0.04(+0.10%) |
Dec 03, 2003 | 38.76 | 39.38 | 38.68 | 38.71 | 2,870,950 | +0.01(+0.03%) |
Dec 02, 2003 | 38.90 | 38.93 | 38.36 | 38.70 | 1,539,606 | -0.01(-0.03%) |
Dec 01, 2003 | 38.50 | 38.71 | 38.33 | 38.71 | 1,539,922 | +0.25(+0.65%) |
Nov 28, 2003 | 38.94 | 38.97 | 38.36 | 38.46 | 1,131,351 | -0.57(-1.46%) |
Nov 26, 2003 | 38.95 | 39.09 | 38.76 | 39.03 | 1,654,912 | +0.24(+0.61%) |
Nov 25, 2003 | 38.73 | 38.96 | 38.24 | 38.79 | 1,687,452 | +0.14(+0.36%) |
Nov 24, 2003 | 38.14 | 38.77 | 38.13 | 38.65 | 1,267,285 | +0.59(+1.55%) |
Nov 21, 2003 | 38.01 | 38.37 | 37.74 | 38.06 | 1,282,003 | +0.07(+0.19%) |
Nov 20, 2003 | 37.87 | 38.41 | 37.66 | 37.99 | 1,742,142 | -0.03(-0.09%) |
Nov 19, 2003 | 37.75 | 38.15 | 37.71 | 38.02 | 1,587,756 | +0.16(+0.42%) |
Nov 18, 2003 | 38.37 | 38.57 | 37.75 | 37.86 | 2,395,612 | -0.54(-1.41%) |
Nov 17, 2003 | 38.21 | 38.54 | 38.21 | 38.40 | 2,244,525 | -0.01(-0.02%) |
Nov 14, 2003 | 38.42 | 38.79 | 38.31 | 38.41 | 1,894,351 | -0.01(-0.03%) |
Nov 13, 2003 | 38.30 | 38.70 | 38.15 | 38.42 | 2,005,539 | +0.01(+0.03%) |
Nov 12, 2003 | 38.56 | 38.56 | 38.27 | 38.41 | 2,466,098 | +0.05(+0.14%) |
Nov 11, 2003 | 38.73 | 38.86 | 38.27 | 38.36 | 1,825,627 | -0.43(-1.11%) |
Nov 10, 2003 | 38.77 | 39.12 | 38.64 | 38.79 | 1,743,760 | -0.02(-0.05%) |
Nov 07, 2003 | 38.83 | 39.15 | 38.71 | 38.81 | 3,046,122 | -0.15(-0.37%) |
Nov 06, 2003 | 38.69 | 39.04 | 38.35 | 38.95 | 2,261,401 | +0.30(+0.79%) |
Nov 05, 2003 | 38.82 | 38.87 | 38.59 | 38.65 | 2,781,505 | -0.20(-0.51%) |
Nov 04, 2003 | 38.34 | 39.03 | 38.10 | 38.85 | 2,641,254 | +0.28(+0.74%) |
Nov 03, 2003 | 38.27 | 38.68 | 38.21 | 38.56 | 1,457,691 | +0.08(+0.21%) |
Oct 31, 2003 | 38.48 | 38.74 | 38.21 | 38.48 | 2,373,515 | +0.34(+0.88%) |
Oct 30, 2003 | 37.83 | 38.25 | 37.97 | 38.15 | 1,713,181 | +0.32(+0.84%) |
Oct 29, 2003 | 38.10 | 38.19 | 37.71 | 37.83 | 3,325,118 | -0.32(-0.83%) |
Oct 28, 2003 | 37.83 | 38.28 | 37.60 | 38.15 | 2,626,148 | +0.22(+0.58%) |
Oct 27, 2003 | 37.69 | 38.11 | 37.52 | 37.93 | 3,255,390 | +0.40(+1.08%) |
Oct 24, 2003 | 37.24 | 37.55 | 36.98 | 37.52 | 1,818,828 | +0.22(+0.59%) |
Oct 23, 2003 | 36.98 | 37.38 | 36.96 | 37.31 | 1,504,127 | +0.34(+0.93%) |
Oct 22, 2003 | 36.95 | 37.09 | 36.71 | 36.96 | 1,678,860 | -0.15(-0.39%) |
Oct 21, 2003 | 37.21 | 37.44 | 37.06 | 37.11 | 1,682,110 | -0.01(-0.04%) |
Oct 20, 2003 | 37.11 | 37.19 | 36.83 | 37.12 | 2,123,921 | +0.04(+0.11%) |
Oct 17, 2003 | 37.57 | 37.66 | 36.97 | 37.08 | 3,664,886 | -0.50(-1.32%) |
Oct 16, 2003 | 37.72 | 37.90 | 37.37 | 37.58 | 3,146,330 | -0.15(-0.40%) |
Oct 15, 2003 | 38.74 | 38.74 | 37.67 | 37.73 | 5,339,525 | -0.81(-2.11%) |
Oct 14, 2003 | 38.78 | 39.10 | 37.78 | 38.54 | 9,452,892 | -1.15(-2.90%) |
Oct 13, 2003 | 39.28 | 39.70 | 39.17 | 39.69 | 2,146,869 | +0.53(+1.35%) |
Oct 10, 2003 | 39.13 | 39.34 | 38.93 | 39.17 | 1,915,562 | +0.04(+0.10%) |
Oct 09, 2003 | 39.08 | 39.60 | 38.87 | 39.13 | 2,778,780 | +0.40(+1.04%) |
Oct 08, 2003 | 39.11 | 39.19 | 38.50 | 38.72 | 1,889,468 | -0.38(-0.98%) |
Oct 07, 2003 | 38.83 | 39.11 | 38.43 | 39.11 | 2,436,387 | +0.31(+0.80%) |
Oct 06, 2003 | 38.50 | 39.03 | 38.24 | 38.80 | 1,694,379 | +0.24(+0.62%) |
Oct 03, 2003 | 38.29 | 39.03 | 38.28 | 38.56 | 3,101,698 | +0.60(+1.57%) |
Oct 02, 2003 | 38.24 | 38.24 | 37.41 | 37.96 | 2,095,352 | -0.06(-0.16%) |
Oct 01, 2003 | 36.82 | 38.24 | 36.70 | 38.02 | 3,921,637 | +1.28(+3.48%) |
Sep 30, 2003 | 37.31 | 37.51 | 36.56 | 36.74 | 3,586,100 | -0.72(-1.92%) |
Sep 29, 2003 | 37.25 | 37.54 | 37.22 | 37.47 | 2,359,802 | +0.06(+0.16%) |
Sep 26, 2003 | 37.31 | 37.90 | 37.25 | 37.41 | 2,407,754 | -0.08(-0.21%) |
Sep 25, 2003 | 37.44 | 37.86 | 37.05 | 37.49 | 3,515,231 | +0.06(+0.16%) |
Sep 24, 2003 | 38.11 | 38.13 | 37.41 | 37.43 | 3,134,648 | -0.77(-2.01%) |
Sep 23, 2003 | 38.14 | 38.43 | 38.03 | 38.19 | 2,747,492 | -0.04(-0.10%) |
Sep 22, 2003 | 38.40 | 38.50 | 38.13 | 38.23 | 2,848,067 | -0.37(-0.96%) |
Sep 19, 2003 | 38.29 | 38.87 | 38.29 | 38.60 | 3,715,007 | +0.15(+0.40%) |
Sep 18, 2003 | 38.07 | 38.64 | 38.05 | 38.45 | 3,318,307 | +0.39(+1.03%) |
Sep 17, 2003 | 38.54 | 38.62 | 38.05 | 38.06 | 3,772,335 | -0.48(-1.24%) |
Sep 16, 2003 | 38.40 | 38.68 | 38.27 | 38.54 | 3,259,990 | +0.00(+0.00%) |
Sep 15, 2003 | 39.03 | 39.13 | 38.24 | 38.54 | 3,162,733 | -0.41(-1.05%) |
Sep 12, 2003 | 38.93 | 39.03 | 38.48 | 38.95 | 2,776,688 | +0.11(+0.27%) |
Sep 11, 2003 | 38.54 | 38.97 | 38.50 | 38.84 | 3,304,515 | +0.31(+0.81%) |
Sep 10, 2003 | 38.37 | 38.68 | 38.32 | 38.53 | 6,517,583 | -0.39(-1.00%) |
Sep 09, 2003 | 38.46 | 38.92 | 38.24 | 38.92 | 3,975,939 | +0.21(+0.53%) |
Sep 08, 2003 | 38.57 | 39.16 | 38.57 | 38.72 | 2,714,715 | -0.03(-0.09%) |
Sep 05, 2003 | 38.70 | 38.98 | 38.51 | 38.75 | 2,488,438 | -0.11(-0.27%) |
Sep 04, 2003 | 38.86 | 39.13 | 38.71 | 38.85 | 2,018,049 | -0.07(-0.17%) |
Sep 03, 2003 | 38.97 | 39.07 | 38.71 | 38.92 | 2,086,672 | -0.26(-0.68%) |
Sep 02, 2003 | 38.69 | 39.32 | 38.42 | 39.19 | 2,670,124 | +0.42(+1.08%) |
Aug 29, 2003 | 38.42 | 38.88 | 38.29 | 38.77 | 1,440,340 | +0.16(+0.41%) |
Aug 28, 2003 | 38.15 | 38.67 | 38.11 | 38.61 | 1,672,965 | +0.15(+0.40%) |
Aug 27, 2003 | 38.54 | 38.55 | 38.28 | 38.46 | 2,055,686 | -0.24(-0.63%) |
Aug 26, 2003 | 38.19 | 38.70 | 37.90 | 38.70 | 3,018,987 | +0.50(+1.32%) |
Aug 25, 2003 | 37.64 | 38.23 | 37.54 | 38.20 | 3,472,749 | +0.46(+1.23%) |
Aug 22, 2003 | 37.88 | 38.35 | 37.37 | 37.74 | 4,493,337 | -0.35(-0.92%) |
Aug 21, 2003 | 37.39 | 38.46 | 37.33 | 38.09 | 3,875,119 | +0.65(+1.75%) |
Aug 20, 2003 | 37.39 | 37.80 | 37.16 | 37.43 | 1,918,590 | +0.07(+0.18%) |
Aug 19, 2003 | 37.27 | 37.41 | 37.01 | 37.37 | 1,880,650 | +0.21(+0.57%) |
Aug 18, 2003 | 37.07 | 37.42 | 37.05 | 37.15 | 1,905,893 | +0.12(+0.32%) |
Aug 15, 2003 | 36.98 | 37.05 | 36.23 | 37.04 | 1,178,845 | +0.03(+0.07%) |
Aug 14, 2003 | 36.32 | 37.02 | 36.04 | 37.01 | 2,852,567 | +0.62(+1.71%) |
Aug 13, 2003 | 36.06 | 36.45 | 36.02 | 36.39 | 3,030,928 | +0.40(+1.12%) |
Aug 12, 2003 | 35.53 | 36.04 | 35.26 | 35.98 | 2,908,191 | +0.89(+2.55%) |
Aug 11, 2003 | 35.89 | 36.02 | 34.90 | 35.09 | 2,519,273 | -0.71(-1.98%) |
Aug 08, 2003 | 35.66 | 35.86 | 35.53 | 35.80 | 1,688,988 | +0.16(+0.45%) |
Aug 07, 2003 | 35.16 | 35.74 | 34.89 | 35.64 | 2,549,202 | +0.53(+1.51%) |
Aug 06, 2003 | 35.26 | 35.63 | 34.73 | 35.11 | 3,005,383 | +0.20(+0.57%) |
Aug 05, 2003 | 35.85 | 35.90 | 34.79 | 34.91 | 3,530,792 | -0.79(-2.21%) |
Aug 04, 2003 | 35.92 | 35.92 | 34.90 | 35.70 | 3,084,285 | -0.16(-0.44%) |
Aug 01, 2003 | 36.20 | 36.39 | 35.63 | 35.86 | 2,667,253 | -0.54(-1.47%) |
Jul 31, 2003 | 36.68 | 37.30 | 36.34 | 36.39 | 3,023,672 | -0.15(-0.42%) |
Jul 30, 2003 | 36.91 | 37.04 | 36.30 | 36.55 | 2,377,038 | +0.01(+0.02%) |
Jul 29, 2003 | 37.06 | 37.22 | 36.45 | 36.54 | 2,479,218 | -0.38(-1.02%) |
Jul 28, 2003 | 37.06 | 37.15 | 36.52 | 36.92 | 1,769,250 | -0.46(-1.24%) |
Jul 25, 2003 | 36.36 | 37.49 | 36.35 | 37.38 | 2,555,248 | +1.00(+2.75%) |
Jul 24, 2003 | 37.28 | 37.51 | 36.33 | 36.38 | 3,275,494 | -0.57(-1.54%) |
Jul 23, 2003 | 36.68 | 37.08 | 36.55 | 36.95 | 1,611,899 | +0.17(+0.47%) |
Jul 22, 2003 | 36.25 | 37.29 | 36.25 | 36.78 | 2,877,658 | +0.62(+1.70%) |
Jul 21, 2003 | 36.92 | 36.98 | 36.10 | 36.16 | 2,361,772 | -0.81(-2.18%) |
Jul 18, 2003 | 36.98 | 37.06 | 36.47 | 36.97 | 1,957,285 | +0.41(+1.12%) |
Jul 17, 2003 | 37.02 | 37.15 | 36.52 | 36.56 | 3,851,539 | -0.65(-1.74%) |
Jul 16, 2003 | 38.21 | 38.31 | 36.92 | 37.21 | 4,113,942 | -1.19(-3.10%) |
Jul 15, 2003 | 38.40 | 38.89 | 38.04 | 38.40 | 3,711,874 | +0.26(+0.69%) |
Jul 14, 2003 | 37.84 | 38.87 | 37.71 | 38.13 | 3,841,412 | +0.71(+1.91%) |
Jul 11, 2003 | 37.77 | 37.91 | 37.26 | 37.42 | 2,209,107 | -0.15(-0.41%) |
Jul 10, 2003 | 37.51 | 37.88 | 37.12 | 37.57 | 3,154,420 | -0.15(-0.40%) |
Jul 09, 2003 | 38.29 | 38.40 | 37.69 | 37.72 | 3,675,446 | -0.70(-1.82%) |
Jul 08, 2003 | 38.34 | 38.83 | 38.24 | 38.42 | 2,726,354 | -0.42(-1.07%) |
Jul 07, 2003 | 38.38 | 39.15 | 38.35 | 38.84 | 2,373,562 | +0.75(+1.98%) |
Jul 03, 2003 | 38.09 | 38.73 | 37.89 | 38.09 | 1,701,382 | -0.10(-0.26%) |
Jul 02, 2003 | 38.25 | 38.50 | 37.92 | 38.19 | 2,913,784 | -0.07(-0.17%) |
Jul 01, 2003 | 37.91 | 38.45 | 37.02 | 38.25 | 3,256,902 | +0.26(+0.70%) |
Jun 30, 2003 | 38.37 | 38.70 | 37.88 | 37.99 | 2,440,861 | -0.38(-1.00%) |
Jun 27, 2003 | 38.60 | 38.72 | 38.31 | 38.37 | 2,278,117 | -0.25(-0.65%) |
Jun 26, 2003 | 38.21 | 39.00 | 38.07 | 38.62 | 2,267,754 | +0.17(+0.45%) |
Jun 25, 2003 | 38.68 | 39.51 | 38.41 | 38.45 | 3,286,075 | -0.44(-1.12%) |
Jun 24, 2003 | 39.03 | 39.34 | 38.77 | 38.89 | 2,929,201 | -0.14(-0.36%) |
Jun 23, 2003 | 39.02 | 39.24 | 38.72 | 39.03 | 3,533,210 | -0.38(-0.97%) |
Jun 20, 2003 | 39.53 | 39.60 | 38.83 | 39.41 | 4,150,370 | +0.33(+0.85%) |
Jun 19, 2003 | 39.73 | 40.01 | 39.08 | 39.08 | 4,214,761 | -0.71(-1.80%) |
Jun 18, 2003 | 39.76 | 40.01 | 39.27 | 39.79 | 3,040,299 | -0.02(-0.05%) |
Jun 17, 2003 | 39.69 | 40.02 | 39.05 | 39.81 | 3,651,261 | +0.13(+0.32%) |
Jun 16, 2003 | 38.87 | 39.69 | 38.80 | 39.69 | 2,905,621 | +0.95(+2.46%) |
Jun 13, 2003 | 39.30 | 39.63 | 38.46 | 38.74 | 2,846,369 | -0.48(-1.21%) |
Jun 12, 2003 | 39.42 | 39.52 | 38.92 | 39.21 | 3,189,336 | -0.15(-0.39%) |
Jun 11, 2003 | 38.58 | 39.36 | 38.31 | 39.36 | 4,439,224 | +0.74(+1.92%) |
Jun 10, 2003 | 38.78 | 38.93 | 38.29 | 38.62 | 3,456,878 | +0.13(+0.34%) |
Jun 09, 2003 | 38.25 | 38.60 | 37.94 | 38.49 | 4,662,629 | +0.08(+0.21%) |
Jun 06, 2003 | 39.21 | 39.46 | 38.11 | 38.41 | 8,020,199 | -0.73(-1.86%) |
Jun 05, 2003 | 38.74 | 39.33 | 38.73 | 39.14 | 3,781,858 | +0.13(+0.34%) |
Jun 04, 2003 | 38.24 | 39.16 | 38.14 | 39.01 | 3,499,503 | +0.75(+1.95%) |
Jun 03, 2003 | 37.99 | 38.59 | 37.77 | 38.26 | 4,533,846 | +0.28(+0.73%) |
Jun 02, 2003 | 38.25 | 38.28 | 37.41 | 37.98 | 5,208,293 | +0.01(+0.02%) |
May 30, 2003 | 37.06 | 38.15 | 36.98 | 37.97 | 4,929,112 | +1.01(+2.72%) |
May 29, 2003 | 36.57 | 37.03 | 36.55 | 36.97 | 7,727,566 | +0.40(+1.09%) |
May 28, 2003 | 35.48 | 36.59 | 35.14 | 36.57 | 6,594,520 | +1.00(+2.81%) |
May 27, 2003 | 34.40 | 35.67 | 34.17 | 35.57 | 3,880,561 | +1.10(+3.21%) |
May 23, 2003 | 34.06 | 34.66 | 33.87 | 34.47 | 3,497,085 | +0.44(+1.30%) |
May 22, 2003 | 34.61 | 34.73 | 33.91 | 34.02 | 3,486,504 | -0.53(-1.53%) |
May 21, 2003 | 34.34 | 34.72 | 34.26 | 34.55 | 2,485,868 | +0.09(+0.27%) |
May 20, 2003 | 34.34 | 34.72 | 34.29 | 34.46 | 3,720,036 | +0.06(+0.17%) |
May 19, 2003 | 34.70 | 34.91 | 34.29 | 34.40 | 3,015,963 | -0.31(-0.90%) |
May 16, 2003 | 34.36 | 35.27 | 34.35 | 34.71 | 4,693,766 | +0.44(+1.29%) |
May 15, 2003 | 34.24 | 34.43 | 34.09 | 34.27 | 4,163,218 | +0.13(+0.37%) |
May 14, 2003 | 33.97 | 34.21 | 33.74 | 34.14 | 3,615,287 | +0.07(+0.21%) |
May 13, 2003 | 33.84 | 34.32 | 33.71 | 34.07 | 3,047,252 | +0.17(+0.49%) |
May 12, 2003 | 33.74 | 33.99 | 33.41 | 33.91 | 4,201,762 | +0.24(+0.73%) |
May 09, 2003 | 33.54 | 33.95 | 33.24 | 33.66 | 2,153,585 | +0.12(+0.36%) |
May 08, 2003 | 33.54 | 33.82 | 33.08 | 33.54 | 3,941,778 | -0.24(-0.71%) |
May 07, 2003 | 33.77 | 34.04 | 33.50 | 33.78 | 3,698,270 | -0.41(-1.20%) |
May 06, 2003 | 33.42 | 34.36 | 33.21 | 34.19 | 5,165,063 | +1.09(+3.30%) |
May 05, 2003 | 33.54 | 33.59 | 33.00 | 33.10 | 3,644,610 | -0.34(-1.01%) |
May 02, 2003 | 32.12 | 33.61 | 32.11 | 33.44 | 3,913,210 | +1.19(+3.69%) |
May 01, 2003 | 32.42 | 32.56 | 31.76 | 32.25 | 3,914,873 | -0.32(-0.98%) |
Apr 30, 2003 | 32.66 | 32.97 | 32.46 | 32.56 | 3,279,122 | -0.24(-0.73%) |
Apr 29, 2003 | 32.88 | 33.23 | 32.22 | 32.80 | 5,444,848 | -0.11(-0.34%) |
Apr 28, 2003 | 32.19 | 33.13 | 32.15 | 32.91 | 3,938,604 | +0.71(+2.22%) |
Apr 25, 2003 | 31.64 | 32.35 | 31.64 | 32.20 | 5,019,804 | +0.62(+1.97%) |
Apr 24, 2003 | 32.15 | 32.29 | 31.25 | 31.58 | 4,264,037 | -0.69(-2.13%) |
Apr 23, 2003 | 32.33 | 32.52 | 32.09 | 32.27 | 4,182,868 | -0.32(-0.97%) |
Apr 22, 2003 | 32.42 | 32.58 | 31.96 | 32.58 | 4,351,857 | +0.02(+0.06%) |
Apr 21, 2003 | 32.93 | 33.07 | 32.48 | 32.56 | 2,844,858 | -0.15(-0.45%) |
Apr 17, 2003 | 32.22 | 32.85 | 31.97 | 32.71 | 4,260,107 | +0.46(+1.42%) |
Apr 16, 2003 | 32.94 | 33.09 | 32.21 | 32.25 | 3,767,498 | -0.82(-2.48%) |
Apr 15, 2003 | 32.65 | 33.15 | 32.13 | 33.07 | 6,526,955 | +0.03(+0.10%) |
Apr 14, 2003 | 32.43 | 33.08 | 32.19 | 33.04 | 3,730,163 | +0.84(+2.61%) |
Apr 11, 2003 | 32.52 | 32.81 | 32.13 | 32.20 | 3,252,670 | +0.04(+0.12%) |
Apr 10, 2003 | 31.91 | 32.40 | 31.82 | 32.16 | 4,542,764 | +0.54(+1.71%) |
Apr 09, 2003 | 32.71 | 32.75 | 31.59 | 31.62 | 5,080,266 | -0.81(-2.49%) |
Apr 08, 2003 | 32.55 | 32.77 | 32.27 | 32.42 | 4,538,230 | -0.26(-0.79%) |
Apr 07, 2003 | 33.58 | 33.87 | 32.44 | 32.68 | 3,494,515 | -0.16(-0.48%) |
Apr 04, 2003 | 32.62 | 32.95 | 32.47 | 32.84 | 3,208,231 | +0.39(+1.20%) |
Apr 03, 2003 | 33.30 | 33.39 | 32.45 | 32.45 | 3,876,631 | -0.85(-2.56%) |
Apr 02, 2003 | 33.24 | 33.68 | 33.03 | 33.30 | 4,427,888 | +0.28(+0.85%) |