Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.57 | 32.79 | 32.28 | 32.61 | 1,648,861 | +0.30(+0.93%) |
Mar 30, 2004 | 32.16 | 32.42 | 31.95 | 32.31 | 1,268,002 | +0.17(+0.52%) |
Mar 29, 2004 | 31.97 | 32.26 | 31.79 | 32.14 | 2,043,861 | +0.17(+0.53%) |
Mar 26, 2004 | 32.03 | 32.23 | 31.79 | 31.98 | 2,094,719 | -0.15(-0.46%) |
Mar 25, 2004 | 31.65 | 32.31 | 31.65 | 32.12 | 1,340,431 | +0.48(+1.50%) |
Mar 24, 2004 | 31.95 | 32.09 | 31.63 | 31.65 | 1,182,717 | -0.29(-0.92%) |
Mar 23, 2004 | 32.26 | 32.30 | 31.87 | 31.94 | 1,194,574 | -0.20(-0.63%) |
Mar 22, 2004 | 32.38 | 32.69 | 31.88 | 32.14 | 1,296,145 | -0.66(-2.03%) |
Mar 19, 2004 | 33.19 | 33.32 | 32.80 | 32.81 | 1,262,574 | -0.34(-1.03%) |
Mar 18, 2004 | 33.51 | 33.54 | 32.89 | 33.15 | 1,317,431 | -0.46(-1.37%) |
Mar 17, 2004 | 33.15 | 33.78 | 33.04 | 33.61 | 904,573 | +0.64(+1.95%) |
Mar 16, 2004 | 32.54 | 33.22 | 32.51 | 32.97 | 1,588,289 | +0.74(+2.30%) |
Mar 15, 2004 | 32.96 | 33.00 | 32.14 | 32.23 | 1,024,430 | -0.90(-2.73%) |
Mar 12, 2004 | 32.44 | 33.24 | 32.38 | 33.13 | 1,094,716 | +0.77(+2.38%) |
Mar 11, 2004 | 33.18 | 33.26 | 32.35 | 32.36 | 1,241,145 | -0.95(-2.86%) |
Mar 10, 2004 | 33.77 | 34.09 | 33.15 | 33.31 | 1,014,716 | -0.58(-1.71%) |
Mar 09, 2004 | 34.51 | 34.57 | 33.81 | 33.89 | 1,142,002 | -0.78(-2.24%) |
Mar 08, 2004 | 35.00 | 35.15 | 34.60 | 34.67 | 810,573 | -0.36(-1.04%) |
Mar 05, 2004 | 34.61 | 35.17 | 34.54 | 35.03 | 1,469,860 | +0.48(+1.38%) |
Mar 04, 2004 | 34.52 | 34.79 | 34.43 | 34.56 | 957,716 | -0.17(-0.48%) |
Mar 03, 2004 | 34.59 | 34.78 | 34.50 | 34.73 | 761,001 | +0.16(+0.47%) |
Mar 02, 2004 | 34.73 | 34.88 | 34.43 | 34.57 | 783,858 | -0.13(-0.38%) |
Mar 01, 2004 | 34.82 | 34.93 | 34.53 | 34.70 | 858,287 | -0.06(-0.16%) |
Feb 27, 2004 | 34.85 | 34.96 | 34.49 | 34.75 | 1,189,288 | +0.09(+0.26%) |
Feb 26, 2004 | 34.61 | 34.94 | 34.40 | 34.66 | 1,157,574 | +0.01(+0.04%) |
Feb 25, 2004 | 33.98 | 34.82 | 33.95 | 34.65 | 2,366,719 | +0.68(+2.00%) |
Feb 24, 2004 | 33.81 | 34.10 | 33.73 | 33.97 | 1,870,718 | +0.17(+0.50%) |
Feb 23, 2004 | 34.00 | 34.05 | 33.75 | 33.80 | 1,522,432 | -0.27(-0.80%) |
Feb 20, 2004 | 34.29 | 34.47 | 33.70 | 34.08 | 1,495,574 | -0.08(-0.25%) |
Feb 19, 2004 | 34.26 | 34.35 | 33.93 | 34.16 | 1,367,431 | +0.04(+0.13%) |
Feb 18, 2004 | 34.36 | 34.48 | 33.98 | 34.12 | 1,141,288 | -0.21(-0.62%) |
Feb 17, 2004 | 34.35 | 34.53 | 34.24 | 34.33 | 934,145 | +0.05(+0.14%) |
Feb 13, 2004 | 33.70 | 34.29 | 33.70 | 34.28 | 1,849,861 | +0.51(+1.51%) |
Feb 12, 2004 | 33.84 | 33.85 | 33.45 | 33.77 | 1,071,431 | -0.08(-0.25%) |
Feb 11, 2004 | 33.35 | 33.89 | 33.18 | 33.85 | 935,287 | +0.51(+1.53%) |
Feb 10, 2004 | 33.26 | 33.52 | 33.16 | 33.34 | 794,144 | -0.01(-0.04%) |
Feb 09, 2004 | 33.46 | 33.52 | 33.23 | 33.35 | 866,859 | -0.14(-0.42%) |
Feb 06, 2004 | 32.84 | 33.59 | 32.75 | 33.49 | 1,069,431 | +0.74(+2.26%) |
Feb 05, 2004 | 32.58 | 32.86 | 32.37 | 32.76 | 898,716 | +0.11(+0.33%) |
Feb 04, 2004 | 33.01 | 33.12 | 32.43 | 32.65 | 1,292,860 | -0.48(-1.46%) |
Feb 03, 2004 | 33.30 | 33.39 | 33.00 | 33.13 | 891,430 | -0.32(-0.96%) |
Feb 02, 2004 | 33.16 | 33.69 | 32.95 | 33.45 | 1,794,575 | +0.23(+0.70%) |
Jan 30, 2004 | 33.23 | 33.45 | 32.91 | 33.22 | 1,704,718 | -0.12(-0.36%) |
Jan 29, 2004 | 33.14 | 33.42 | 32.88 | 33.34 | 1,730,575 | +0.10(+0.32%) |
Jan 28, 2004 | 33.92 | 34.15 | 33.05 | 33.24 | 1,591,575 | -0.85(-2.51%) |
Jan 27, 2004 | 34.89 | 34.89 | 34.01 | 34.09 | 1,242,431 | -0.67(-1.93%) |
Jan 26, 2004 | 34.47 | 34.80 | 34.40 | 34.76 | 1,437,574 | +0.03(+0.10%) |
Jan 23, 2004 | 35.24 | 35.36 | 34.50 | 34.73 | 2,147,433 | -0.73(-2.07%) |
Jan 22, 2004 | 35.65 | 35.78 | 35.24 | 35.46 | 1,618,575 | -0.07(-0.20%) |
Jan 21, 2004 | 34.66 | 35.59 | 34.18 | 35.53 | 2,565,006 | +0.61(+1.74%) |
Jan 20, 2004 | 35.29 | 35.77 | 34.89 | 34.92 | 2,784,006 | -0.34(-0.97%) |
Jan 16, 2004 | 35.52 | 35.74 | 35.04 | 35.27 | 1,920,433 | +0.07(+0.20%) |
Jan 15, 2004 | 34.10 | 35.94 | 34.08 | 35.20 | 4,084,931 | +1.18(+3.48%) |
Jan 14, 2004 | 33.78 | 34.06 | 33.72 | 34.01 | 1,894,408 | +0.27(+0.79%) |
Jan 13, 2004 | 34.31 | 34.31 | 33.43 | 33.75 | 1,596,298 | -0.39(-1.15%) |
Jan 12, 2004 | 34.24 | 34.37 | 33.90 | 34.14 | 1,546,810 | -0.02(-0.06%) |
Jan 09, 2004 | 33.76 | 34.59 | 33.68 | 34.16 | 2,636,211 | +0.48(+1.43%) |
Jan 08, 2004 | 33.61 | 33.90 | 33.57 | 33.68 | 1,362,173 | -0.13(-0.39%) |
Jan 07, 2004 | 33.89 | 33.94 | 33.33 | 33.81 | 2,762,399 | +0.44(+1.32%) |
Jan 06, 2004 | 33.30 | 33.37 | 32.98 | 33.37 | 1,150,002 | +0.32(+0.97%) |
Jan 05, 2004 | 32.28 | 33.14 | 32.23 | 33.05 | 2,085,576 | +0.72(+2.23%) |
Jan 02, 2004 | 32.54 | 32.72 | 32.17 | 32.33 | 1,357,574 | -0.07(-0.22%) |
Dec 31, 2003 | 32.20 | 32.51 | 32.03 | 32.40 | 1,099,431 | +0.24(+0.74%) |
Dec 30, 2003 | 31.79 | 32.37 | 31.79 | 32.16 | 1,170,468 | +0.25(+0.79%) |
Dec 29, 2003 | 31.81 | 31.91 | 31.61 | 31.91 | 1,259,425 | +0.04(+0.13%) |
Dec 26, 2003 | 31.70 | 31.90 | 31.60 | 31.86 | 345,850 | +0.16(+0.51%) |
Dec 24, 2003 | 31.84 | 31.84 | 31.67 | 31.70 | 333,499 | -0.19(-0.59%) |
Dec 23, 2003 | 31.73 | 32.04 | 31.57 | 31.89 | 1,044,108 | +0.27(+0.86%) |
Dec 22, 2003 | 31.29 | 31.71 | 31.10 | 31.62 | 1,537,773 | +0.24(+0.76%) |
Dec 19, 2003 | 31.23 | 31.73 | 31.16 | 31.38 | 1,261,657 | +0.08(+0.27%) |
Dec 18, 2003 | 30.98 | 31.37 | 30.84 | 31.30 | 1,971,661 | +0.29(+0.93%) |
Dec 17, 2003 | 31.47 | 31.51 | 30.88 | 31.01 | 1,491,412 | -0.57(-1.80%) |
Dec 16, 2003 | 31.21 | 31.64 | 31.14 | 31.58 | 640,752 | +0.28(+0.89%) |
Dec 15, 2003 | 31.75 | 31.81 | 31.14 | 31.30 | 1,222,631 | -0.19(-0.60%) |
Dec 12, 2003 | 31.64 | 31.74 | 31.42 | 31.49 | 823,330 | -0.24(-0.75%) |
Dec 11, 2003 | 31.57 | 31.90 | 31.54 | 31.72 | 1,215,288 | +0.21(+0.67%) |
Dec 10, 2003 | 31.58 | 31.90 | 31.44 | 31.51 | 1,257,290 | -0.06(-0.18%) |
Dec 09, 2003 | 31.99 | 32.05 | 31.56 | 31.57 | 1,935,911 | -0.22(-0.68%) |
Dec 08, 2003 | 31.29 | 31.95 | 31.22 | 31.79 | 1,350,813 | +0.50(+1.59%) |
Dec 05, 2003 | 31.53 | 31.72 | 31.38 | 31.29 | 710,198 | -0.49(-1.54%) |
Dec 04, 2003 | 31.95 | 31.99 | 31.60 | 31.78 | 1,092,509 | -0.22(-0.70%) |
Dec 03, 2003 | 32.05 | 32.51 | 31.91 | 32.00 | 918,895 | -0.08(-0.24%) |
Dec 02, 2003 | 31.74 | 32.22 | 31.67 | 32.08 | 1,819,918 | +0.34(+1.08%) |
Dec 01, 2003 | 31.53 | 31.85 | 31.46 | 31.74 | 1,180,078 | +0.32(+1.00%) |
Nov 28, 2003 | 31.48 | 31.64 | 31.37 | 31.42 | 429,782 | -0.06(-0.20%) |
Nov 26, 2003 | 31.49 | 31.57 | 31.23 | 31.49 | 1,109,631 | +0.20(+0.63%) |
Nov 25, 2003 | 31.39 | 31.50 | 31.16 | 31.29 | 1,337,804 | -0.14(-0.45%) |
Nov 24, 2003 | 31.12 | 31.70 | 31.04 | 31.43 | 1,179,392 | +0.31(+0.99%) |
Nov 21, 2003 | 30.87 | 31.19 | 30.87 | 31.12 | 1,072,543 | +0.25(+0.82%) |
Nov 20, 2003 | 31.35 | 31.37 | 30.85 | 30.87 | 1,208,070 | -0.45(-1.45%) |
Nov 19, 2003 | 31.18 | 31.38 | 31.03 | 31.32 | 1,330,953 | +0.27(+0.86%) |
Nov 18, 2003 | 31.60 | 31.71 | 31.06 | 31.06 | 1,749,794 | -0.50(-1.60%) |
Nov 17, 2003 | 31.65 | 31.75 | 31.31 | 31.56 | 1,470,146 | -0.24(-0.75%) |
Nov 14, 2003 | 32.86 | 32.87 | 31.74 | 31.80 | 1,701,961 | -0.92(-2.82%) |
Nov 13, 2003 | 32.84 | 32.93 | 32.58 | 32.72 | 839,734 | -0.20(-0.62%) |
Nov 12, 2003 | 32.63 | 32.95 | 32.55 | 32.93 | 659,307 | +0.21(+0.64%) |
Nov 11, 2003 | 32.78 | 32.82 | 32.54 | 32.72 | 663,988 | -0.06(-0.19%) |
Nov 10, 2003 | 33.21 | 33.25 | 32.47 | 32.78 | 994,418 | -0.14(-0.43%) |
Nov 07, 2003 | 32.90 | 33.44 | 32.89 | 32.92 | 1,600,709 | +0.11(+0.32%) |
Nov 06, 2003 | 32.23 | 32.84 | 32.07 | 32.82 | 1,010,502 | +0.57(+1.76%) |
Nov 05, 2003 | 32.53 | 32.58 | 32.02 | 32.25 | 1,803,849 | -0.39(-1.20%) |
Nov 04, 2003 | 32.83 | 32.90 | 32.55 | 32.64 | 740,218 | -0.22(-0.66%) |
Nov 03, 2003 | 32.58 | 32.93 | 32.30 | 32.86 | 854,386 | +0.31(+0.95%) |
Oct 31, 2003 | 32.52 | 32.69 | 32.38 | 32.55 | 727,121 | +0.17(+0.52%) |
Oct 30, 2003 | 32.40 | 32.73 | 32.37 | 32.38 | 693,605 | -0.02(-0.06%) |
Oct 29, 2003 | 32.44 | 32.56 | 32.23 | 32.40 | 1,145,107 | -0.15(-0.45%) |
Oct 28, 2003 | 32.29 | 32.62 | 32.23 | 32.55 | 1,584,245 | +0.27(+0.85%) |
Oct 27, 2003 | 32.26 | 32.65 | 32.11 | 32.28 | 1,147,145 | +0.22(+0.70%) |
Oct 24, 2003 | 31.84 | 32.09 | 31.53 | 32.05 | 1,211,145 | +0.10(+0.31%) |
Oct 23, 2003 | 31.87 | 32.16 | 31.60 | 31.95 | 1,350,431 | -0.08(-0.24%) |
Oct 22, 2003 | 32.68 | 32.68 | 31.97 | 32.03 | 1,313,288 | -0.76(-2.31%) |
Oct 21, 2003 | 32.89 | 33.03 | 32.65 | 32.79 | 1,555,006 | -0.08(-0.23%) |
Oct 20, 2003 | 32.78 | 33.04 | 32.59 | 32.86 | 1,067,543 | +0.13(+0.41%) |
Oct 17, 2003 | 33.18 | 33.35 | 32.47 | 32.73 | 2,223,455 | -0.78(-2.34%) |
Oct 16, 2003 | 33.61 | 33.75 | 33.30 | 33.52 | 881,149 | -0.10(-0.29%) |
Oct 15, 2003 | 33.74 | 34.12 | 33.24 | 33.61 | 2,550,811 | +0.20(+0.61%) |
Oct 14, 2003 | 32.56 | 33.57 | 32.51 | 33.41 | 2,569,653 | +0.63(+1.92%) |
Oct 13, 2003 | 32.06 | 32.79 | 31.99 | 32.78 | 697,361 | +0.76(+2.36%) |
Oct 10, 2003 | 32.11 | 32.23 | 31.84 | 32.02 | 807,354 | -0.11(-0.35%) |
Oct 09, 2003 | 31.96 | 32.54 | 31.94 | 32.14 | 1,583,406 | +0.38(+1.21%) |
Oct 08, 2003 | 31.90 | 32.04 | 31.65 | 31.75 | 1,436,717 | -0.07(-0.22%) |
Oct 07, 2003 | 31.67 | 31.85 | 31.19 | 31.82 | 2,112,377 | +0.24(+0.75%) |
Oct 06, 2003 | 31.04 | 31.75 | 30.80 | 31.58 | 2,380,435 | +1.06(+3.49%) |
Oct 03, 2003 | 30.61 | 31.11 | 30.27 | 30.52 | 2,109,245 | +0.44(+1.47%) |
Oct 02, 2003 | 30.23 | 30.24 | 29.68 | 30.08 | 2,476,657 | -0.39(-1.29%) |
Oct 01, 2003 | 29.70 | 30.48 | 29.60 | 30.47 | 1,148,842 | +0.83(+2.79%) |
Sep 30, 2003 | 29.95 | 29.95 | 29.33 | 29.64 | 1,030,900 | -0.34(-1.12%) |
Sep 29, 2003 | 29.34 | 30.02 | 29.30 | 29.98 | 1,308,764 | +0.69(+2.37%) |
Sep 26, 2003 | 29.57 | 29.64 | 29.26 | 29.29 | 1,570,397 | -0.40(-1.34%) |
Sep 25, 2003 | 29.92 | 30.25 | 29.61 | 29.69 | 1,521,383 | -0.52(-1.71%) |
Sep 24, 2003 | 30.74 | 30.81 | 30.16 | 30.20 | 1,844,361 | -0.34(-1.10%) |
Sep 22, 2003 | 30.55 | 30.58 | 30.21 | 30.54 | 1,531,702 | -0.22(-0.73%) |
Sep 19, 2003 | 30.79 | 30.85 | 30.45 | 30.76 | 1,036,312 | +0.10(+0.32%) |
Sep 18, 2003 | 29.35 | 30.84 | 29.35 | 30.67 | 1,527,119 | +1.11(+3.77%) |
Sep 17, 2003 | 29.29 | 29.67 | 29.25 | 29.55 | 835,400 | +0.21(+0.72%) |
Sep 16, 2003 | 28.91 | 29.45 | 28.90 | 29.34 | 1,329,998 | +0.34(+1.18%) |
Sep 15, 2003 | 29.12 | 29.13 | 28.85 | 29.00 | 1,412,860 | -0.14(-0.48%) |
Sep 12, 2003 | 29.16 | 29.25 | 28.91 | 29.14 | 1,265,145 | -0.01(-0.02%) |
Sep 11, 2003 | 29.11 | 29.38 | 29.08 | 29.15 | 1,464,289 | +0.04(+0.14%) |
Sep 10, 2003 | 29.76 | 29.83 | 29.00 | 29.11 | 1,233,288 | -0.74(-2.46%) |
Sep 09, 2003 | 29.91 | 29.99 | 29.61 | 29.84 | 1,592,860 | -0.08(-0.26%) |
Sep 08, 2003 | 29.90 | 30.10 | 29.85 | 29.92 | 2,059,433 | +0.04(+0.14%) |
Sep 05, 2003 | 30.23 | 30.40 | 29.76 | 29.88 | 1,451,289 | -0.38(-1.27%) |
Sep 04, 2003 | 30.25 | 30.38 | 30.15 | 30.26 | 1,327,860 | -0.04(-0.12%) |
Sep 03, 2003 | 30.27 | 30.60 | 30.04 | 30.30 | 1,588,718 | +0.08(+0.28%) |
Sep 02, 2003 | 29.55 | 30.43 | 29.16 | 30.21 | 1,898,575 | +0.64(+2.18%) |
Aug 29, 2003 | 29.39 | 29.60 | 29.15 | 29.57 | 1,026,002 | +0.06(+0.21%) |
Aug 28, 2003 | 29.53 | 29.58 | 29.08 | 29.50 | 1,531,717 | -0.06(-0.19%) |
Aug 27, 2003 | 29.71 | 29.83 | 29.39 | 29.56 | 2,006,576 | -0.21(-0.71%) |
Aug 26, 2003 | 29.46 | 29.92 | 29.23 | 29.77 | 1,917,861 | +0.13(+0.45%) |
Aug 25, 2003 | 29.75 | 29.84 | 29.45 | 29.64 | 1,737,575 | -0.18(-0.59%) |
Aug 22, 2003 | 30.51 | 30.66 | 29.78 | 29.81 | 1,790,575 | -0.56(-1.84%) |
Aug 21, 2003 | 30.53 | 30.69 | 30.05 | 30.37 | 1,761,004 | -0.15(-0.50%) |
Aug 20, 2003 | 30.40 | 30.74 | 30.31 | 30.53 | 1,225,002 | -0.01(-0.02%) |
Aug 19, 2003 | 30.35 | 30.72 | 30.23 | 30.53 | 944,287 | +0.14(+0.46%) |
Aug 18, 2003 | 30.11 | 30.46 | 30.03 | 30.39 | 1,179,717 | +0.26(+0.86%) |
Aug 15, 2003 | 30.43 | 30.46 | 29.59 | 30.13 | 722,287 | -0.33(-1.08%) |
Aug 14, 2003 | 30.04 | 30.53 | 29.76 | 30.46 | 1,137,574 | +0.43(+1.42%) |
Aug 13, 2003 | 29.97 | 30.25 | 29.74 | 30.04 | 1,417,717 | -0.24(-0.79%) |
Aug 12, 2003 | 29.80 | 30.27 | 29.80 | 30.27 | 1,225,431 | +0.45(+1.50%) |
Aug 11, 2003 | 29.96 | 30.09 | 29.54 | 29.83 | 876,002 | +0.02(+0.07%) |
Aug 08, 2003 | 30.04 | 30.10 | 29.60 | 29.81 | 1,138,716 | -0.08(-0.26%) |
Aug 07, 2003 | 29.47 | 29.95 | 29.22 | 29.88 | 1,678,003 | +0.38(+1.31%) |
Aug 06, 2003 | 29.03 | 29.81 | 29.00 | 29.50 | 2,061,004 | +0.31(+1.06%) |
Aug 05, 2003 | 29.85 | 29.95 | 29.19 | 29.19 | 1,872,575 | -0.69(-2.30%) |
Aug 04, 2003 | 29.76 | 29.99 | 29.13 | 29.88 | 1,828,290 | -0.04(-0.14%) |
Aug 01, 2003 | 30.62 | 30.66 | 29.82 | 29.92 | 1,863,004 | -0.72(-2.35%) |
Jul 31, 2003 | 30.83 | 31.25 | 30.52 | 30.64 | 1,916,575 | +0.24(+0.78%) |
Jul 30, 2003 | 30.34 | 31.11 | 30.31 | 30.40 | 2,305,005 | +0.03(+0.09%) |
Jul 29, 2003 | 30.63 | 30.81 | 30.13 | 30.37 | 1,769,718 | -0.22(-0.71%) |
Jul 28, 2003 | 30.73 | 30.82 | 30.30 | 30.59 | 1,657,003 | -0.15(-0.50%) |
Jul 25, 2003 | 30.29 | 30.79 | 29.83 | 30.74 | 2,449,291 | +0.47(+1.55%) |
Jul 24, 2003 | 30.52 | 30.81 | 30.25 | 30.27 | 1,896,147 | -0.11(-0.35%) |
Jul 23, 2003 | 30.69 | 30.73 | 30.17 | 30.38 | 1,548,860 | -0.25(-0.82%) |
Jul 22, 2003 | 30.00 | 30.82 | 30.00 | 30.63 | 2,396,434 | +0.60(+1.98%) |
Jul 21, 2003 | 30.09 | 30.23 | 29.82 | 30.04 | 1,463,003 | -0.15(-0.49%) |
Jul 18, 2003 | 29.58 | 30.20 | 29.55 | 30.18 | 1,512,574 | +0.42(+1.41%) |
Jul 17, 2003 | 30.14 | 30.34 | 29.61 | 29.76 | 1,938,861 | -0.66(-2.16%) |
Jul 16, 2003 | 30.86 | 30.97 | 30.18 | 30.42 | 1,881,861 | -0.18(-0.57%) |
Jul 15, 2003 | 30.76 | 31.28 | 30.50 | 30.60 | 2,013,719 | +0.04(+0.11%) |
Jul 14, 2003 | 30.06 | 30.90 | 30.02 | 30.56 | 1,570,146 | +0.90(+3.04%) |
Jul 11, 2003 | 29.53 | 30.16 | 29.53 | 29.66 | 1,370,574 | +0.03(+0.09%) |
Jul 10, 2003 | 30.03 | 30.08 | 29.35 | 29.63 | 2,284,005 | -0.38(-1.28%) |
Jul 09, 2003 | 30.03 | 30.25 | 29.71 | 30.02 | 1,810,289 | -0.19(-0.63%) |
Jul 08, 2003 | 29.77 | 30.25 | 29.43 | 30.20 | 1,685,003 | +0.48(+1.60%) |
Jul 07, 2003 | 29.15 | 29.99 | 29.09 | 29.73 | 1,134,431 | +0.78(+2.71%) |
Jul 03, 2003 | 28.67 | 29.35 | 28.48 | 28.95 | 935,287 | +0.11(+0.39%) |
Jul 02, 2003 | 28.84 | 28.97 | 28.73 | 28.83 | 2,077,467 | -0.01(-0.02%) |
Jul 01, 2003 | 28.98 | 29.07 | 28.52 | 28.84 | 2,567,863 | -0.28(-0.96%) |
Jun 30, 2003 | 28.92 | 29.60 | 28.88 | 29.12 | 2,415,720 | +0.21(+0.73%) |
Jun 27, 2003 | 28.94 | 29.20 | 28.77 | 28.91 | 1,609,276 | +0.00(+0.00%) |
Jun 26, 2003 | 28.54 | 28.92 | 28.36 | 28.91 | 1,697,861 | +0.43(+1.52%) |
Jun 25, 2003 | 28.15 | 29.04 | 28.01 | 28.48 | 2,809,720 | +0.45(+1.62%) |
Jun 24, 2003 | 27.38 | 28.31 | 27.38 | 28.02 | 3,710,151 | +0.95(+3.49%) |
Jun 23, 2003 | 27.44 | 27.94 | 26.93 | 27.08 | 1,664,146 | -0.52(-1.90%) |
Jun 20, 2003 | 27.51 | 27.93 | 27.33 | 27.60 | 1,414,146 | +0.21(+0.77%) |
Jun 19, 2003 | 28.27 | 28.43 | 27.33 | 27.39 | 1,737,289 | -1.08(-3.79%) |
Jun 18, 2003 | 28.27 | 28.49 | 27.96 | 28.47 | 1,505,717 | +0.03(+0.10%) |
Jun 17, 2003 | 28.29 | 28.60 | 27.89 | 28.44 | 1,621,575 | +0.14(+0.49%) |
Jun 16, 2003 | 27.35 | 28.31 | 27.30 | 28.30 | 1,945,718 | +1.04(+3.80%) |
Jun 13, 2003 | 27.69 | 27.85 | 27.10 | 27.26 | 1,367,431 | -0.41(-1.47%) |
Jun 12, 2003 | 27.66 | 27.85 | 27.18 | 27.67 | 1,105,716 | +0.10(+0.36%) |
Jun 11, 2003 | 27.03 | 27.57 | 26.81 | 27.57 | 1,069,859 | +0.55(+2.02%) |
Jun 10, 2003 | 26.64 | 27.12 | 26.64 | 27.03 | 1,364,431 | +0.43(+1.61%) |
Jun 09, 2003 | 27.66 | 27.92 | 26.47 | 26.60 | 2,665,720 | -1.43(-5.09%) |
Jun 06, 2003 | 28.17 | 28.56 | 27.79 | 28.03 | 1,526,432 | -0.15(-0.52%) |
Jun 05, 2003 | 27.78 | 28.22 | 27.64 | 28.17 | 1,749,004 | +0.17(+0.60%) |
Jun 04, 2003 | 27.36 | 28.10 | 27.33 | 28.01 | 1,326,003 | +0.53(+1.91%) |
Jun 03, 2003 | 27.40 | 27.60 | 27.21 | 27.48 | 1,248,002 | +0.06(+0.20%) |
Jun 02, 2003 | 26.77 | 27.54 | 26.73 | 27.43 | 2,212,290 | +0.71(+2.67%) |
May 30, 2003 | 26.26 | 27.06 | 26.23 | 26.71 | 1,547,146 | +0.71(+2.72%) |
May 29, 2003 | 26.05 | 26.33 | 25.96 | 26.00 | 1,268,574 | -0.04(-0.13%) |
May 28, 2003 | 25.65 | 26.21 | 25.65 | 26.04 | 1,802,147 | +0.41(+1.58%) |
May 27, 2003 | 25.03 | 25.73 | 24.85 | 25.63 | 1,079,716 | +0.53(+2.12%) |
May 23, 2003 | 24.92 | 25.16 | 24.89 | 25.10 | 1,050,859 | +0.15(+0.62%) |
May 22, 2003 | 25.19 | 25.20 | 24.85 | 24.95 | 1,509,574 | -0.18(-0.70%) |
May 21, 2003 | 24.98 | 25.13 | 24.73 | 25.12 | 1,328,145 | +0.16(+0.64%) |
May 20, 2003 | 24.92 | 25.42 | 24.67 | 24.96 | 1,031,430 | +0.04(+0.14%) |
May 19, 2003 | 25.69 | 25.70 | 24.89 | 24.93 | 2,021,861 | -0.89(-3.44%) |
May 16, 2003 | 25.83 | 26.11 | 25.62 | 25.82 | 1,152,288 | -0.04(-0.16%) |
May 15, 2003 | 25.54 | 25.88 | 25.36 | 25.86 | 1,049,288 | +0.27(+1.07%) |
May 14, 2003 | 25.65 | 25.78 | 25.27 | 25.58 | 1,913,861 | +0.01(+0.03%) |
May 13, 2003 | 25.22 | 25.80 | 25.14 | 25.58 | 1,533,717 | +0.34(+1.36%) |
May 12, 2003 | 24.63 | 25.39 | 24.39 | 25.23 | 1,885,718 | +0.38(+1.52%) |
May 09, 2003 | 24.67 | 24.86 | 24.49 | 24.86 | 918,002 | +0.22(+0.91%) |
May 08, 2003 | 24.93 | 25.00 | 24.49 | 24.63 | 1,412,431 | -0.55(-2.17%) |
May 07, 2003 | 25.25 | 25.41 | 24.96 | 25.18 | 1,050,859 | -0.12(-0.47%) |
May 06, 2003 | 25.06 | 25.38 | 24.90 | 25.30 | 1,231,145 | +0.29(+1.15%) |
May 05, 2003 | 25.08 | 25.37 | 24.85 | 25.01 | 1,663,003 | -0.09(-0.36%) |
May 02, 2003 | 24.53 | 25.19 | 24.21 | 25.10 | 1,314,288 | +0.72(+2.96%) |
May 01, 2003 | 24.56 | 24.62 | 23.93 | 24.38 | 1,290,574 | -0.20(-0.83%) |
Apr 30, 2003 | 24.50 | 24.76 | 24.15 | 24.58 | 1,560,575 | +0.04(+0.17%) |
Apr 29, 2003 | 24.70 | 24.74 | 24.25 | 24.54 | 1,517,717 | -0.03(-0.11%) |
Apr 28, 2003 | 24.04 | 24.74 | 24.01 | 24.57 | 1,334,003 | +0.55(+2.27%) |
Apr 25, 2003 | 24.00 | 24.43 | 23.98 | 24.02 | 1,126,859 | -0.32(-1.32%) |
Apr 24, 2003 | 24.52 | 24.60 | 24.14 | 24.35 | 1,679,146 | -0.32(-1.31%) |
Apr 23, 2003 | 24.53 | 24.86 | 24.34 | 24.67 | 2,430,434 | +0.07(+0.28%) |
Apr 22, 2003 | 23.65 | 24.62 | 23.38 | 24.60 | 2,523,434 | +0.85(+3.57%) |
Apr 21, 2003 | 23.72 | 23.83 | 23.50 | 23.75 | 1,976,290 | +0.15(+0.62%) |
Apr 17, 2003 | 23.02 | 23.98 | 22.95 | 23.60 | 2,741,149 | +0.14(+0.60%) |
Apr 16, 2003 | 23.88 | 24.07 | 23.38 | 23.46 | 2,965,435 | -0.24(-1.00%) |
Apr 15, 2003 | 22.72 | 23.81 | 22.25 | 23.70 | 4,307,295 | +0.65(+2.82%) |
Apr 14, 2003 | 22.59 | 23.07 | 22.42 | 23.05 | 2,187,862 | +0.51(+2.27%) |
Apr 11, 2003 | 22.75 | 23.02 | 22.47 | 22.54 | 1,097,574 | -0.17(-0.77%) |
Apr 10, 2003 | 22.50 | 22.80 | 22.40 | 22.71 | 1,185,002 | +0.24(+1.09%) |
Apr 09, 2003 | 23.10 | 23.24 | 22.39 | 22.47 | 1,504,146 | -0.62(-2.70%) |
Apr 08, 2003 | 23.06 | 23.22 | 22.78 | 23.09 | 2,339,005 | +0.00(+0.00%) |
Apr 07, 2003 | 22.91 | 23.56 | 22.85 | 23.09 | 3,373,865 | +0.96(+4.33%) |
Apr 04, 2003 | 22.01 | 22.26 | 21.91 | 22.13 | 1,525,717 | +0.17(+0.80%) |
Apr 03, 2003 | 22.34 | 22.50 | 21.87 | 21.96 | 1,472,289 | -0.28(-1.26%) |
Apr 02, 2003 | 22.01 | 22.40 | 21.92 | 22.24 | 1,166,859 | +0.66(+3.05%) |