Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 78.05 | 79.90 | 78.05 | 79.60 | 539,500 | +1.79(+2.30%) |
Mar 30, 2004 | 76.60 | 78.10 | 76.24 | 77.81 | 528,400 | +0.37(+0.48%) |
Mar 29, 2004 | 75.65 | 77.87 | 75.65 | 77.44 | 492,300 | +1.94(+2.57%) |
Mar 26, 2004 | 76.55 | 76.55 | 75.49 | 75.50 | 452,900 | -1.05(-1.37%) |
Mar 25, 2004 | 75.71 | 76.99 | 75.40 | 76.55 | 340,300 | +1.33(+1.77%) |
Mar 24, 2004 | 75.46 | 76.25 | 74.85 | 75.22 | 291,400 | +0.01(+0.01%) |
Mar 23, 2004 | 74.80 | 75.77 | 73.98 | 75.21 | 887,000 | +1.46(+1.98%) |
Mar 22, 2004 | 76.62 | 76.62 | 73.75 | 73.75 | 773,300 | -3.30(-4.28%) |
Mar 19, 2004 | 77.75 | 77.92 | 77.00 | 77.05 | 309,700 | -0.70(-0.90%) |
Mar 18, 2004 | 77.40 | 78.54 | 77.40 | 77.75 | 416,200 | -0.09(-0.12%) |
Mar 17, 2004 | 77.00 | 78.43 | 77.00 | 77.84 | 314,200 | +1.34(+1.75%) |
Mar 16, 2004 | 76.75 | 77.00 | 75.75 | 76.50 | 373,700 | +1.30(+1.73%) |
Mar 15, 2004 | 77.55 | 77.60 | 74.84 | 75.20 | 539,700 | -2.60(-3.34%) |
Mar 12, 2004 | 75.50 | 78.20 | 75.36 | 77.80 | 636,000 | +3.10(+4.15%) |
Mar 11, 2004 | 76.05 | 76.05 | 72.78 | 74.70 | 888,000 | -1.80(-2.35%) |
Mar 10, 2004 | 79.00 | 79.00 | 76.40 | 76.50 | 654,800 | -2.50(-3.16%) |
Mar 09, 2004 | 80.50 | 80.50 | 78.85 | 79.00 | 495,200 | -1.15(-1.43%) |
Mar 08, 2004 | 80.70 | 81.28 | 80.12 | 80.15 | 472,400 | +0.01(+0.01%) |
Mar 05, 2004 | 78.99 | 80.25 | 78.60 | 80.14 | 474,900 | +1.04(+1.31%) |
Mar 04, 2004 | 79.60 | 79.60 | 78.29 | 79.10 | 418,700 | +0.15(+0.19%) |
Mar 03, 2004 | 78.30 | 79.03 | 77.40 | 78.95 | 493,900 | +0.23(+0.29%) |
Mar 02, 2004 | 80.10 | 82.00 | 78.07 | 78.72 | 851,000 | -1.16(-1.45%) |
Mar 01, 2004 | 78.67 | 79.89 | 78.58 | 79.88 | 607,600 | +1.89(+2.42%) |
Feb 27, 2004 | 77.15 | 78.33 | 77.14 | 77.99 | 769,500 | +1.09(+1.42%) |
Feb 26, 2004 | 76.15 | 77.24 | 75.96 | 76.90 | 4,458,600 | +0.79(+1.04%) |
Feb 25, 2004 | 75.75 | 77.19 | 75.41 | 76.11 | 527,800 | +0.36(+0.48%) |
Feb 24, 2004 | 75.00 | 76.00 | 74.48 | 75.75 | 601,500 | +0.75(+1.00%) |
Feb 23, 2004 | 75.30 | 75.99 | 73.85 | 75.00 | 465,000 | -0.50(-0.66%) |
Feb 20, 2004 | 76.40 | 76.40 | 75.12 | 75.50 | 923,500 | +0.30(+0.40%) |
Feb 19, 2004 | 75.80 | 76.47 | 75.20 | 75.20 | 565,700 | -0.35(-0.46%) |
Feb 18, 2004 | 75.74 | 76.33 | 75.12 | 75.55 | 427,300 | +0.06(+0.08%) |
Feb 17, 2004 | 73.51 | 75.63 | 73.40 | 75.49 | 458,500 | +1.99(+2.71%) |
Feb 13, 2004 | 73.00 | 74.45 | 71.86 | 73.50 | 430,900 | +0.41(+0.56%) |
Feb 12, 2004 | 73.73 | 73.74 | 72.95 | 73.09 | 491,900 | -0.65(-0.88%) |
Feb 11, 2004 | 73.00 | 73.75 | 72.50 | 73.74 | 284,500 | +0.74(+1.01%) |
Feb 10, 2004 | 74.81 | 74.81 | 70.40 | 73.00 | 654,400 | -1.56(-2.09%) |
Feb 09, 2004 | 72.28 | 75.05 | 72.28 | 74.56 | 633,300 | +2.21(+3.05%) |
Feb 06, 2004 | 71.57 | 72.35 | 71.01 | 72.35 | 361,700 | +0.78(+1.09%) |
Feb 05, 2004 | 70.20 | 71.83 | 70.20 | 71.57 | 582,300 | +1.57(+2.24%) |
Feb 04, 2004 | 70.44 | 70.55 | 68.81 | 70.00 | 565,800 | -0.20(-0.28%) |
Feb 03, 2004 | 68.06 | 71.29 | 66.11 | 70.20 | 1,512,000 | +1.89(+2.77%) |
Feb 02, 2004 | 73.60 | 73.90 | 67.12 | 68.31 | 1,944,300 | -5.92(-7.98%) |
Jan 30, 2004 | 74.15 | 75.47 | 73.50 | 74.23 | 712,300 | -0.03(-0.04%) |
Jan 29, 2004 | 77.90 | 77.90 | 68.62 | 74.26 | 2,246,500 | -3.64(-4.67%) |
Jan 28, 2004 | 78.50 | 79.60 | 77.25 | 77.90 | 850,300 | +1.30(+1.70%) |
Jan 27, 2004 | 77.20 | 78.21 | 76.51 | 76.60 | 433,300 | -0.55(-0.71%) |
Jan 26, 2004 | 77.80 | 78.30 | 76.50 | 77.15 | 387,100 | -0.25(-0.32%) |
Jan 23, 2004 | 78.70 | 80.00 | 76.60 | 77.40 | 406,300 | -1.21(-1.54%) |
Jan 22, 2004 | 79.08 | 79.72 | 77.98 | 78.61 | 314,200 | -0.47(-0.59%) |
Jan 21, 2004 | 78.45 | 79.25 | 77.90 | 79.08 | 232,900 | +0.63(+0.80%) |
Jan 20, 2004 | 79.53 | 79.53 | 77.50 | 78.45 | 195,400 | -0.08(-0.10%) |
Jan 16, 2004 | 79.00 | 79.58 | 78.45 | 78.53 | 287,000 | +0.13(+0.17%) |
Jan 15, 2004 | 78.05 | 78.88 | 78.00 | 78.40 | 304,100 | +0.85(+1.10%) |
Jan 14, 2004 | 76.91 | 77.90 | 76.81 | 77.55 | 356,500 | +0.64(+0.83%) |
Jan 13, 2004 | 76.30 | 76.98 | 74.55 | 76.91 | 499,500 | +0.91(+1.20%) |
Jan 12, 2004 | 73.47 | 76.30 | 73.31 | 76.00 | 546,700 | +2.78(+3.80%) |
Jan 09, 2004 | 72.90 | 74.05 | 72.50 | 73.22 | 247,200 | +0.08(+0.11%) |
Jan 08, 2004 | 72.20 | 73.78 | 72.20 | 73.14 | 304,500 | -0.36(-0.49%) |
Jan 07, 2004 | 72.90 | 73.23 | 72.42 | 73.50 | 336,500 | +0.74(+1.02%) |
Jan 06, 2004 | 73.60 | 73.75 | 72.57 | 72.76 | 494,600 | -0.59(-0.80%) |
Jan 05, 2004 | 72.90 | 73.49 | 72.70 | 73.35 | 569,500 | +0.35(+0.48%) |
Jan 02, 2004 | 74.30 | 74.58 | 72.80 | 73.00 | 225,000 | -0.98(-1.32%) |
Dec 31, 2003 | 74.32 | 75.35 | 73.54 | 73.98 | 284,800 | -0.24(-0.32%) |
Dec 30, 2003 | 74.00 | 74.50 | 72.81 | 74.22 | 344,400 | -0.03(-0.04%) |
Dec 29, 2003 | 70.80 | 74.12 | 71.26 | 74.25 | 443,600 | +3.45(+4.87%) |
Dec 26, 2003 | 70.77 | 71.64 | 70.66 | 70.80 | 97,700 | +0.23(+0.33%) |
Dec 24, 2003 | 71.40 | 71.40 | 70.50 | 70.57 | 153,900 | -0.83(-1.16%) |
Dec 23, 2003 | 72.49 | 72.62 | 71.13 | 71.40 | 371,700 | -0.85(-1.18%) |
Dec 22, 2003 | 72.10 | 73.50 | 70.90 | 72.25 | 358,400 | -0.40(-0.55%) |
Dec 19, 2003 | 71.50 | 72.65 | 71.21 | 72.65 | 365,100 | +1.20(+1.68%) |
Dec 18, 2003 | 70.47 | 71.80 | 70.46 | 71.45 | 359,500 | +0.98(+1.39%) |
Dec 17, 2003 | 70.15 | 70.64 | 69.55 | 70.47 | 385,700 | +0.97(+1.40%) |
Dec 16, 2003 | 71.74 | 71.82 | 69.46 | 69.50 | 419,400 | -2.22(-3.10%) |
Dec 15, 2003 | 73.91 | 73.91 | 71.08 | 71.72 | 589,200 | -0.26(-0.36%) |
Dec 12, 2003 | 68.70 | 72.10 | 68.70 | 71.98 | 472,400 | +3.48(+5.08%) |
Dec 11, 2003 | 68.75 | 69.00 | 66.84 | 68.50 | 906,700 | -0.25(-0.36%) |
Dec 10, 2003 | 69.50 | 69.55 | 68.58 | 68.75 | 401,700 | -0.88(-1.26%) |
Dec 09, 2003 | 69.43 | 70.74 | 69.41 | 69.63 | 338,000 | +0.13(+0.19%) |
Dec 08, 2003 | 69.27 | 69.98 | 68.56 | 69.50 | 339,900 | +0.23(+0.33%) |
Dec 05, 2003 | 69.75 | 70.05 | 68.28 | 69.27 | 486,400 | -0.48(-0.69%) |
Dec 04, 2003 | 71.91 | 72.15 | 68.34 | 69.75 | 547,300 | -2.16(-3.00%) |
Dec 03, 2003 | 71.50 | 72.36 | 71.50 | 71.91 | 446,400 | +0.78(+1.10%) |
Dec 02, 2003 | 70.22 | 71.84 | 70.17 | 71.12 | 396,100 | +0.91(+1.30%) |
Dec 01, 2003 | 68.14 | 70.38 | 69.00 | 70.22 | 304,800 | +2.08(+3.05%) |
Nov 28, 2003 | 67.42 | 68.72 | 67.35 | 68.14 | 100,500 | +0.68(+1.00%) |
Nov 26, 2003 | 67.60 | 68.12 | 67.05 | 67.46 | 178,300 | +0.11(+0.16%) |
Nov 25, 2003 | 67.20 | 67.49 | 66.98 | 67.35 | 231,500 | +0.15(+0.22%) |
Nov 24, 2003 | 66.00 | 67.50 | 65.95 | 67.20 | 256,200 | +1.78(+2.71%) |
Nov 21, 2003 | 65.12 | 65.70 | 64.75 | 65.42 | 295,500 | +0.17(+0.27%) |
Nov 20, 2003 | 64.50 | 65.38 | 64.11 | 65.25 | 286,200 | +0.62(+0.97%) |
Nov 19, 2003 | 64.22 | 64.78 | 64.11 | 64.62 | 290,200 | +0.47(+0.73%) |
Nov 18, 2003 | 64.12 | 64.55 | 63.97 | 64.16 | 507,400 | +1.12(+1.78%) |
Nov 17, 2003 | 62.23 | 63.27 | 62.20 | 63.03 | 662,400 | +0.93(+1.50%) |
Nov 14, 2003 | 62.19 | 62.50 | 61.55 | 62.10 | 378,600 | -0.09(-0.14%) |
Nov 13, 2003 | 61.25 | 62.60 | 60.45 | 62.19 | 268,600 | +1.62(+2.67%) |
Nov 12, 2003 | 59.50 | 60.56 | 59.50 | 60.56 | 583,700 | +1.21(+2.05%) |
Nov 11, 2003 | 62.60 | 62.12 | 59.28 | 59.35 | 656,200 | -3.25(-5.19%) |
Nov 10, 2003 | 65.88 | 65.88 | 62.60 | 62.60 | 458,500 | -3.15(-4.79%) |
Nov 07, 2003 | 65.19 | 65.91 | 64.98 | 65.75 | 250,300 | +1.08(+1.68%) |
Nov 06, 2003 | 64.25 | 64.62 | 63.74 | 64.67 | 215,800 | +0.42(+0.65%) |
Nov 05, 2003 | 64.47 | 66.38 | 63.66 | 64.25 | 237,300 | -0.50(-0.78%) |
Nov 04, 2003 | 64.47 | 66.38 | 64.40 | 64.75 | 230,400 | +0.28(+0.44%) |
Nov 03, 2003 | 64.15 | 65.06 | 64.15 | 64.47 | 342,913 | +0.37(+0.58%) |
Oct 31, 2003 | 65.00 | 65.17 | 63.30 | 64.10 | 424,300 | -0.89(-1.36%) |
Oct 30, 2003 | 66.17 | 66.74 | 64.97 | 64.98 | 319,900 | -0.53(-0.81%) |
Oct 29, 2003 | 64.03 | 65.84 | 63.90 | 65.52 | 322,300 | +1.86(+2.92%) |
Oct 28, 2003 | 63.25 | 63.84 | 62.65 | 63.66 | 321,100 | +0.85(+1.35%) |
Oct 27, 2003 | 61.70 | 62.96 | 61.70 | 62.80 | 296,600 | +1.17(+1.90%) |
Oct 24, 2003 | 60.25 | 62.10 | 60.25 | 61.63 | 446,100 | +1.38(+2.30%) |
Oct 23, 2003 | 58.00 | 60.75 | 57.70 | 60.25 | 1,233,500 | -0.57(-0.94%) |
Oct 22, 2003 | 54.60 | 63.40 | 54.25 | 60.82 | 1,202,100 | +6.20(+11.34%) |
Oct 21, 2003 | 54.73 | 55.70 | 54.40 | 54.62 | 259,000 | -0.16(-0.28%) |
Oct 20, 2003 | 54.67 | 54.71 | 54.05 | 54.78 | 247,800 | +0.19(+0.34%) |
Oct 17, 2003 | 55.30 | 55.30 | 54.35 | 54.59 | 117,700 | -0.78(-1.41%) |
Oct 16, 2003 | 54.65 | 55.23 | 54.53 | 55.38 | 96,400 | +0.84(+1.53%) |
Oct 15, 2003 | 55.00 | 55.15 | 54.10 | 54.54 | 192,600 | -0.34(-0.61%) |
Oct 14, 2003 | 55.52 | 55.66 | 54.62 | 54.88 | 145,000 | -0.42(-0.77%) |
Oct 13, 2003 | 54.60 | 55.47 | 54.60 | 55.30 | 94,100 | +0.80(+1.47%) |
Oct 10, 2003 | 54.38 | 54.73 | 53.84 | 54.50 | 85,400 | +0.12(+0.23%) |
Oct 09, 2003 | 54.02 | 54.98 | 54.02 | 54.38 | 193,300 | +0.58(+1.07%) |
Oct 08, 2003 | 54.01 | 54.01 | 53.10 | 53.80 | 150,800 | -0.21(-0.39%) |
Oct 07, 2003 | 52.98 | 54.01 | 52.48 | 54.01 | 179,900 | +1.03(+1.95%) |
Oct 06, 2003 | 53.04 | 53.04 | 52.58 | 52.98 | 180,800 | -0.12(-0.24%) |
Oct 03, 2003 | 53.45 | 53.62 | 52.38 | 53.10 | 374,000 | +0.85(+1.63%) |
Oct 02, 2003 | 51.62 | 52.38 | 51.62 | 52.25 | 381,100 | +1.26(+2.46%) |
Oct 01, 2003 | 49.30 | 51.10 | 49.30 | 50.99 | 281,300 | +1.82(+3.70%) |
Sep 30, 2003 | 49.15 | 49.40 | 48.20 | 49.17 | 296,500 | -0.05(-0.10%) |
Sep 29, 2003 | 49.20 | 49.33 | 49.01 | 49.23 | 226,400 | +0.19(+0.38%) |
Sep 26, 2003 | 49.50 | 49.50 | 49.01 | 49.04 | 154,700 | -0.50(-1.01%) |
Sep 25, 2003 | 49.72 | 49.80 | 49.42 | 49.54 | 294,700 | -0.29(-0.58%) |
Sep 24, 2003 | 49.95 | 50.00 | 49.58 | 49.83 | 216,800 | -0.20(-0.39%) |
Sep 23, 2003 | 49.05 | 50.08 | 49.10 | 50.02 | 200,400 | +0.98(+1.99%) |
Sep 22, 2003 | 49.25 | 49.62 | 48.84 | 49.05 | 195,300 | -0.92(-1.83%) |
Sep 19, 2003 | 49.80 | 50.11 | 49.80 | 49.97 | 227,800 | -0.03(-0.07%) |
Sep 18, 2003 | 50.25 | 50.25 | 49.95 | 50.00 | 275,100 | -0.25(-0.50%) |
Sep 17, 2003 | 50.45 | 50.48 | 50.12 | 50.25 | 98,600 | -0.17(-0.35%) |
Sep 16, 2003 | 50.06 | 50.39 | 49.88 | 50.42 | 119,700 | +0.44(+0.88%) |
Sep 15, 2003 | 50.00 | 50.75 | 49.60 | 49.98 | 222,900 | -0.02(-0.03%) |
Sep 12, 2003 | 49.52 | 50.00 | 49.15 | 50.00 | 160,600 | +0.50(+1.01%) |
Sep 11, 2003 | 49.65 | 50.08 | 49.17 | 49.50 | 311,300 | -0.25(-0.50%) |
Sep 10, 2003 | 50.30 | 50.35 | 49.41 | 49.75 | 285,700 | -0.55(-1.10%) |
Sep 09, 2003 | 50.58 | 50.75 | 50.03 | 50.30 | 367,500 | -0.20(-0.40%) |
Sep 08, 2003 | 50.34 | 51.10 | 50.10 | 50.51 | 404,900 | +0.49(+0.98%) |
Sep 05, 2003 | 49.90 | 50.30 | 49.62 | 50.02 | 322,900 | -0.23(-0.47%) |
Sep 04, 2003 | 49.60 | 50.69 | 49.60 | 50.25 | 441,000 | +0.73(+1.47%) |
Sep 03, 2003 | 49.90 | 49.90 | 49.33 | 49.52 | 429,900 | -0.23(-0.46%) |
Sep 02, 2003 | 49.86 | 49.86 | 49.06 | 49.75 | 361,500 | -0.08(-0.15%) |
Aug 29, 2003 | 48.49 | 50.00 | 48.33 | 49.83 | 530,300 | +1.33(+2.74%) |
Aug 28, 2003 | 46.98 | 48.49 | 46.93 | 48.49 | 649,200 | +1.68(+3.59%) |
Aug 27, 2003 | 45.14 | 47.00 | 44.74 | 46.81 | 737,800 | +1.19(+2.61%) |
Aug 26, 2003 | 43.65 | 45.72 | 43.35 | 45.62 | 704,400 | +1.94(+4.44%) |
Aug 25, 2003 | 43.50 | 43.95 | 43.40 | 43.69 | 316,300 | +0.23(+0.54%) |
Aug 22, 2003 | 43.60 | 44.05 | 42.94 | 43.45 | 231,800 | -0.21(-0.48%) |
Aug 21, 2003 | 43.25 | 43.75 | 43.25 | 43.66 | 121,100 | +0.38(+0.87%) |
Aug 20, 2003 | 43.65 | 43.65 | 42.75 | 43.28 | 157,900 | -0.31(-0.70%) |
Aug 19, 2003 | 42.74 | 43.69 | 42.02 | 43.59 | 206,500 | +0.79(+1.85%) |
Aug 18, 2003 | 43.20 | 43.46 | 42.73 | 42.80 | 250,300 | -0.26(-0.59%) |
Aug 15, 2003 | 42.02 | 43.20 | 41.98 | 43.05 | 67,300 | +0.98(+2.34%) |
Aug 14, 2003 | 41.90 | 42.35 | 41.20 | 42.07 | 262,700 | +0.11(+0.26%) |
Aug 13, 2003 | 40.50 | 42.28 | 40.50 | 41.96 | 359,300 | +1.56(+3.86%) |
Aug 12, 2003 | 39.95 | 40.48 | 39.95 | 40.40 | 101,100 | +0.45(+1.11%) |
Aug 11, 2003 | 39.75 | 40.00 | 39.25 | 39.95 | 167,400 | -0.02(-0.04%) |
Aug 08, 2003 | 40.40 | 40.55 | 39.90 | 39.97 | 107,400 | -0.50(-1.24%) |
Aug 07, 2003 | 39.91 | 40.53 | 39.76 | 40.47 | 112,600 | +0.57(+1.43%) |
Aug 06, 2003 | 40.77 | 40.85 | 39.80 | 39.90 | 281,900 | -0.99(-2.42%) |
Aug 05, 2003 | 41.48 | 41.55 | 40.88 | 40.89 | 182,400 | -0.36(-0.87%) |
Aug 04, 2003 | 41.55 | 41.67 | 41.00 | 41.25 | 150,100 | -0.15(-0.36%) |
Aug 01, 2003 | 41.67 | 41.90 | 41.40 | 41.40 | 198,200 | -0.40(-0.96%) |
Jul 31, 2003 | 41.50 | 42.17 | 41.28 | 41.80 | 205,200 | +0.45(+1.09%) |
Jul 30, 2003 | 41.23 | 41.35 | 41.12 | 41.35 | 108,500 | +0.25(+0.61%) |
Jul 29, 2003 | 41.10 | 41.50 | 41.05 | 41.10 | 177,100 | -0.05(-0.12%) |
Jul 28, 2003 | 41.23 | 41.29 | 40.75 | 41.15 | 90,700 | +0.05(+0.11%) |
Jul 25, 2003 | 41.08 | 41.20 | 40.74 | 41.10 | 149,900 | -0.06(-0.15%) |
Jul 24, 2003 | 41.25 | 41.60 | 41.07 | 41.16 | 260,300 | +0.01(+0.02%) |
Jul 23, 2003 | 40.98 | 41.44 | 40.65 | 41.16 | 134,600 | +0.30(+0.75%) |
Jul 22, 2003 | 40.67 | 40.90 | 39.88 | 40.85 | 225,900 | +1.53(+3.89%) |
Jul 21, 2003 | 39.85 | 40.01 | 39.23 | 39.32 | 151,300 | -0.53(-1.33%) |
Jul 18, 2003 | 39.88 | 40.12 | 39.10 | 39.85 | 155,200 | +0.18(+0.44%) |
Jul 17, 2003 | 40.35 | 40.52 | 39.12 | 39.67 | 337,300 | -0.93(-2.28%) |
Jul 16, 2003 | 40.52 | 41.05 | 40.35 | 40.60 | 409,800 | -1.27(-3.03%) |
Jul 15, 2003 | 42.40 | 42.40 | 41.75 | 41.87 | 151,000 | -0.03(-0.07%) |
Jul 14, 2003 | 41.59 | 42.59 | 41.59 | 41.90 | 297,800 | +0.81(+1.97%) |
Jul 11, 2003 | 40.75 | 41.09 | 40.50 | 41.09 | 136,100 | +0.79(+1.96%) |
Jul 10, 2003 | 40.50 | 40.65 | 40.05 | 40.30 | 211,800 | -0.59(-1.44%) |
Jul 09, 2003 | 40.90 | 40.98 | 40.39 | 40.89 | 197,600 | +0.06(+0.16%) |
Jul 08, 2003 | 41.20 | 41.20 | 40.55 | 40.83 | 189,500 | -0.38(-0.91%) |
Jul 07, 2003 | 40.70 | 41.44 | 40.70 | 41.20 | 334,400 | +1.07(+2.67%) |
Jul 03, 2003 | 39.62 | 40.13 | 39.62 | 40.13 | 116,500 | +0.39(+0.97%) |
Jul 02, 2003 | 39.52 | 39.77 | 38.97 | 39.74 | 271,100 | +0.15(+0.39%) |
Jul 01, 2003 | 39.10 | 39.79 | 38.65 | 39.59 | 155,400 | +0.02(+0.05%) |
Jun 30, 2003 | 39.79 | 39.99 | 38.91 | 39.57 | 248,900 | -0.22(-0.55%) |
Jun 27, 2003 | 39.70 | 39.99 | 39.45 | 39.79 | 248,500 | +0.13(+0.33%) |
Jun 26, 2003 | 38.21 | 39.77 | 38.21 | 39.66 | 316,400 | +1.52(+4.00%) |
Jun 25, 2003 | 37.63 | 38.49 | 37.63 | 38.13 | 149,300 | +0.55(+1.48%) |
Jun 24, 2003 | 37.40 | 37.74 | 37.38 | 37.58 | 239,700 | +0.08(+0.21%) |
Jun 23, 2003 | 38.67 | 38.67 | 37.44 | 37.50 | 233,900 | -1.30(-3.34%) |
Jun 20, 2003 | 39.00 | 39.35 | 38.55 | 38.80 | 173,000 | -0.10(-0.27%) |
Jun 19, 2003 | 38.70 | 39.24 | 38.67 | 38.90 | 196,800 | +0.07(+0.19%) |
Jun 18, 2003 | 39.45 | 39.45 | 38.44 | 38.83 | 275,100 | -0.65(-1.65%) |
Jun 17, 2003 | 39.48 | 39.62 | 39.25 | 39.48 | 270,800 | +0.19(+0.48%) |
Jun 16, 2003 | 38.62 | 39.45 | 38.62 | 39.28 | 178,600 | +0.85(+2.22%) |
Jun 13, 2003 | 38.10 | 38.78 | 37.90 | 38.43 | 246,200 | +0.45(+1.20%) |
Jun 12, 2003 | 38.19 | 39.20 | 37.52 | 37.98 | 460,000 | +0.29(+0.76%) |
Jun 11, 2003 | 37.15 | 37.69 | 36.88 | 37.69 | 159,200 | +0.49(+1.32%) |
Jun 10, 2003 | 36.22 | 37.48 | 36.22 | 37.20 | 210,100 | +1.11(+3.08%) |
Jun 09, 2003 | 36.77 | 36.83 | 35.99 | 36.09 | 165,700 | -0.76(-2.08%) |
Jun 06, 2003 | 38.16 | 38.37 | 36.76 | 36.85 | 473,100 | -1.04(-2.74%) |
Jun 05, 2003 | 37.50 | 38.29 | 37.01 | 37.90 | 301,300 | +0.07(+0.19%) |
Jun 04, 2003 | 37.27 | 38.00 | 37.12 | 37.83 | 160,000 | +0.43(+1.14%) |
Jun 03, 2003 | 37.75 | 37.88 | 37.13 | 37.40 | 381,100 | -0.60(-1.58%) |
Jun 02, 2003 | 37.25 | 38.23 | 37.25 | 38.00 | 403,300 | +0.90(+2.43%) |
May 30, 2003 | 36.15 | 37.10 | 36.15 | 37.10 | 375,900 | +1.07(+2.97%) |
May 29, 2003 | 35.78 | 36.38 | 35.70 | 36.03 | 392,900 | +0.25(+0.70%) |
May 28, 2003 | 36.00 | 36.17 | 35.72 | 35.78 | 268,100 | -0.22(-0.61%) |
May 27, 2003 | 34.90 | 36.16 | 34.69 | 36.00 | 335,300 | +1.06(+3.05%) |
May 23, 2003 | 34.83 | 35.24 | 34.76 | 34.94 | 258,000 | +0.09(+0.26%) |
May 22, 2003 | 34.55 | 34.86 | 34.42 | 34.84 | 284,100 | +0.35(+1.01%) |
May 21, 2003 | 34.50 | 34.98 | 34.28 | 34.49 | 491,100 | +0.09(+0.28%) |
May 20, 2003 | 34.91 | 35.38 | 33.95 | 34.40 | 345,600 | -0.51(-1.45%) |
May 19, 2003 | 35.25 | 35.25 | 34.66 | 34.91 | 271,000 | -0.34(-0.98%) |
May 16, 2003 | 35.00 | 35.25 | 34.83 | 35.25 | 449,200 | +0.17(+0.48%) |
May 15, 2003 | 35.42 | 35.42 | 34.89 | 35.08 | 203,400 | +0.05(+0.14%) |
May 14, 2003 | 35.50 | 35.75 | 34.77 | 35.03 | 402,800 | -0.33(-0.93%) |
May 13, 2003 | 36.12 | 36.12 | 35.00 | 35.36 | 491,500 | -0.77(-2.12%) |
May 12, 2003 | 34.19 | 36.45 | 34.10 | 36.12 | 916,900 | +1.92(+5.63%) |
May 09, 2003 | 33.50 | 34.45 | 33.35 | 34.20 | 321,500 | +1.03(+3.11%) |
May 08, 2003 | 33.40 | 33.48 | 32.95 | 33.17 | 145,800 | -0.33(-0.99%) |
May 07, 2003 | 33.21 | 33.50 | 33.14 | 33.50 | 218,600 | +0.30(+0.89%) |
May 06, 2003 | 33.55 | 33.98 | 33.20 | 33.20 | 484,700 | -0.29(-0.87%) |
May 05, 2003 | 33.19 | 33.80 | 33.05 | 33.49 | 344,000 | +0.39(+1.18%) |
May 02, 2003 | 32.44 | 33.28 | 31.98 | 33.10 | 657,400 | +0.67(+2.07%) |
May 01, 2003 | 33.26 | 33.45 | 32.35 | 32.44 | 426,200 | -0.86(-2.58%) |
Apr 30, 2003 | 33.15 | 33.75 | 32.90 | 33.30 | 401,000 | +0.08(+0.23%) |
Apr 29, 2003 | 32.58 | 33.24 | 32.44 | 33.22 | 321,000 | +0.64(+1.96%) |
Apr 28, 2003 | 32.90 | 33.02 | 32.51 | 32.58 | 416,000 | -0.36(-1.09%) |
Apr 25, 2003 | 32.88 | 32.97 | 32.35 | 32.94 | 297,600 | -0.06(-0.18%) |
Apr 24, 2003 | 33.99 | 33.99 | 32.72 | 33.00 | 387,000 | -0.99(-2.91%) |
Apr 23, 2003 | 34.00 | 34.30 | 33.65 | 33.99 | 388,500 | -0.01(-0.03%) |
Apr 22, 2003 | 33.23 | 34.19 | 32.94 | 34.00 | 419,000 | +0.76(+2.27%) |
Apr 21, 2003 | 33.00 | 33.25 | 32.81 | 33.24 | 249,700 | +0.24(+0.74%) |
Apr 17, 2003 | 32.96 | 33.17 | 32.70 | 33.00 | 336,000 | +0.14(+0.43%) |
Apr 16, 2003 | 32.60 | 33.62 | 32.60 | 32.86 | 833,500 | +0.27(+0.81%) |
Apr 15, 2003 | 31.64 | 32.59 | 31.64 | 32.59 | 455,300 | +0.95(+3.02%) |
Apr 14, 2003 | 31.25 | 31.64 | 30.86 | 31.64 | 185,900 | +0.52(+1.65%) |
Apr 11, 2003 | 31.38 | 31.55 | 31.00 | 31.12 | 254,900 | -0.07(-0.24%) |
Apr 10, 2003 | 30.75 | 31.24 | 30.31 | 31.20 | 277,600 | +0.45(+1.46%) |
Apr 09, 2003 | 31.18 | 31.72 | 30.75 | 30.75 | 269,000 | -0.38(-1.22%) |
Apr 08, 2003 | 30.80 | 31.31 | 30.59 | 31.13 | 361,100 | +0.38(+1.22%) |
Apr 07, 2003 | 30.39 | 31.75 | 30.39 | 30.75 | 266,400 | +0.38(+1.23%) |
Apr 04, 2003 | 30.43 | 30.80 | 30.38 | 30.38 | 166,700 | +0.08(+0.26%) |
Apr 03, 2003 | 30.71 | 31.03 | 30.30 | 30.30 | 220,200 | -0.41(-1.34%) |
Apr 02, 2003 | 29.52 | 30.77 | 29.52 | 30.71 | 702,800 | +1.63(+5.61%) |