Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 60.64 | 60.76 | 59.87 | 60.07 | 2,432,454 | -0.28(-0.46%) |
Mar 30, 2004 | 59.48 | 61.09 | 59.17 | 60.34 | 4,026,923 | +0.87(+1.46%) |
Mar 29, 2004 | 58.87 | 59.72 | 58.69 | 59.48 | 1,825,533 | +0.83(+1.41%) |
Mar 26, 2004 | 57.46 | 59.22 | 57.28 | 58.65 | 2,460,081 | +1.15(+2.01%) |
Mar 25, 2004 | 57.35 | 57.72 | 56.86 | 57.49 | 2,641,165 | +0.57(+0.99%) |
Mar 24, 2004 | 56.94 | 57.22 | 55.74 | 56.93 | 3,943,288 | -0.21(-0.36%) |
Mar 23, 2004 | 57.33 | 57.69 | 56.83 | 57.14 | 2,001,343 | +0.04(+0.07%) |
Mar 22, 2004 | 57.61 | 57.61 | 56.30 | 57.10 | 2,778,422 | -0.56(-0.97%) |
Mar 19, 2004 | 58.45 | 59.12 | 57.49 | 57.65 | 2,327,596 | -1.14(-1.94%) |
Mar 18, 2004 | 57.73 | 59.06 | 57.72 | 58.79 | 2,190,841 | +0.39(+0.67%) |
Mar 17, 2004 | 58.09 | 58.70 | 57.64 | 58.40 | 1,997,827 | +0.49(+0.84%) |
Mar 16, 2004 | 58.33 | 58.37 | 57.50 | 57.92 | 2,626,975 | -0.03(-0.05%) |
Mar 15, 2004 | 58.53 | 58.53 | 57.74 | 57.95 | 2,498,634 | -0.58(-0.99%) |
Mar 12, 2004 | 57.41 | 58.66 | 57.41 | 58.53 | 2,202,268 | +1.31(+2.28%) |
Mar 11, 2004 | 58.73 | 58.74 | 57.14 | 57.22 | 3,385,720 | -1.58(-2.68%) |
Mar 10, 2004 | 59.60 | 59.82 | 58.73 | 58.80 | 5,800,467 | +0.82(+1.41%) |
Mar 09, 2004 | 59.26 | 59.60 | 57.73 | 57.98 | 3,373,790 | -1.27(-2.15%) |
Mar 08, 2004 | 59.19 | 59.72 | 57.97 | 59.25 | 3,898,331 | +0.50(+0.85%) |
Mar 05, 2004 | 57.93 | 58.93 | 57.54 | 58.75 | 2,750,042 | +0.30(+0.52%) |
Mar 04, 2004 | 57.77 | 58.51 | 56.75 | 58.45 | 2,822,751 | +1.67(+2.95%) |
Mar 03, 2004 | 56.28 | 56.86 | 56.22 | 56.78 | 1,821,012 | +0.24(+0.42%) |
Mar 02, 2004 | 56.54 | 57.02 | 56.36 | 56.54 | 1,948,349 | -0.18(-0.31%) |
Mar 01, 2004 | 56.58 | 56.86 | 56.21 | 56.71 | 1,704,099 | +0.40(+0.71%) |
Feb 27, 2004 | 55.60 | 56.84 | 55.60 | 56.32 | 2,162,335 | -0.22(-0.39%) |
Feb 26, 2004 | 56.18 | 57.03 | 55.74 | 56.54 | 2,401,561 | +0.18(+0.33%) |
Feb 25, 2004 | 54.79 | 56.50 | 54.69 | 56.36 | 2,565,441 | +1.68(+3.07%) |
Feb 24, 2004 | 55.62 | 55.62 | 54.17 | 54.67 | 3,284,127 | -1.06(-1.90%) |
Feb 23, 2004 | 56.74 | 56.74 | 55.54 | 55.73 | 2,347,312 | -0.90(-1.59%) |
Feb 20, 2004 | 57.53 | 57.57 | 56.11 | 56.63 | 2,536,558 | -0.90(-1.56%) |
Feb 19, 2004 | 57.41 | 57.93 | 57.26 | 57.53 | 1,886,690 | +0.48(+0.84%) |
Feb 18, 2004 | 57.31 | 57.51 | 56.86 | 57.06 | 1,258,547 | -0.37(-0.64%) |
Feb 17, 2004 | 58.53 | 58.53 | 56.66 | 57.42 | 3,356,209 | -0.75(-1.29%) |
Feb 13, 2004 | 58.51 | 58.59 | 57.60 | 58.17 | 1,589,571 | -0.36(-0.61%) |
Feb 12, 2004 | 58.77 | 59.09 | 58.35 | 58.53 | 1,708,871 | -0.56(-0.94%) |
Feb 11, 2004 | 58.01 | 59.32 | 57.17 | 59.09 | 3,054,695 | +1.69(+2.94%) |
Feb 10, 2004 | 57.60 | 57.75 | 57.06 | 57.40 | 1,350,847 | -0.20(-0.35%) |
Feb 09, 2004 | 58.13 | 58.73 | 57.53 | 57.60 | 2,217,589 | +0.55(+0.96%) |
Feb 06, 2004 | 55.30 | 57.22 | 55.23 | 57.05 | 1,706,485 | +1.58(+2.86%) |
Feb 05, 2004 | 56.20 | 56.37 | 55.01 | 55.46 | 2,289,043 | -0.73(-1.30%) |
Feb 04, 2004 | 56.14 | 56.75 | 55.96 | 56.20 | 1,549,009 | -0.94(-1.64%) |
Feb 03, 2004 | 56.86 | 57.29 | 56.74 | 57.14 | 1,986,901 | +0.21(+0.38%) |
Feb 02, 2004 | 56.50 | 57.57 | 56.34 | 56.92 | 2,138,977 | +0.32(+0.56%) |
Jan 30, 2004 | 56.06 | 57.14 | 55.76 | 56.60 | 2,852,011 | +1.18(+2.13%) |
Jan 29, 2004 | 55.98 | 56.04 | 55.02 | 55.42 | 3,316,275 | -0.64(-1.14%) |
Jan 28, 2004 | 58.15 | 58.26 | 55.66 | 56.06 | 3,403,677 | -2.24(-3.84%) |
Jan 27, 2004 | 58.53 | 58.61 | 57.84 | 58.30 | 2,990,650 | -0.35(-0.60%) |
Jan 26, 2004 | 57.93 | 58.73 | 57.25 | 58.65 | 5,054,280 | -0.33(-0.55%) |
Jan 23, 2004 | 58.61 | 59.17 | 58.42 | 58.98 | 4,032,825 | -0.07(-0.12%) |
Jan 22, 2004 | 56.41 | 59.09 | 56.41 | 59.05 | 8,272,855 | +3.42(+6.16%) |
Jan 21, 2004 | 54.27 | 55.78 | 54.05 | 55.62 | 5,804,109 | +1.55(+2.87%) |
Jan 20, 2004 | 54.15 | 55.54 | 53.58 | 54.07 | 6,665,075 | +0.50(+0.94%) |
Jan 16, 2004 | 53.43 | 53.75 | 53.24 | 53.57 | 3,771,748 | +0.14(+0.25%) |
Jan 15, 2004 | 51.76 | 53.87 | 51.74 | 53.43 | 7,244,368 | +1.84(+3.57%) |
Jan 14, 2004 | 51.22 | 51.63 | 50.69 | 51.59 | 1,970,074 | +0.37(+0.73%) |
Jan 13, 2004 | 51.08 | 51.49 | 50.53 | 51.22 | 2,472,136 | +0.09(+0.17%) |
Jan 12, 2004 | 51.18 | 51.55 | 50.94 | 51.13 | 3,625,951 | +0.15(+0.30%) |
Jan 09, 2004 | 51.50 | 51.50 | 50.89 | 50.98 | 3,084,080 | -0.65(-1.25%) |
Jan 08, 2004 | 50.96 | 51.73 | 50.71 | 51.63 | 4,614,379 | +0.73(+1.44%) |
Jan 07, 2004 | 50.67 | 50.92 | 50.37 | 50.89 | 3,051,807 | +0.16(+0.31%) |
Jan 06, 2004 | 49.73 | 50.85 | 49.47 | 50.73 | 4,191,933 | +0.96(+1.94%) |
Jan 05, 2004 | 49.05 | 50.18 | 48.77 | 49.77 | 3,742,613 | +1.81(+3.77%) |
Jan 02, 2004 | 48.84 | 49.05 | 47.81 | 47.96 | 1,688,778 | -0.84(-1.73%) |
Dec 31, 2003 | 48.55 | 48.97 | 48.35 | 48.81 | 1,234,059 | +0.17(+0.34%) |
Dec 30, 2003 | 48.89 | 49.01 | 48.46 | 48.64 | 1,239,333 | -0.33(-0.68%) |
Dec 29, 2003 | 48.26 | 49.14 | 48.26 | 48.97 | 1,666,802 | +0.85(+1.77%) |
Dec 26, 2003 | 48.32 | 48.42 | 47.93 | 48.12 | 351,996 | -0.18(-0.36%) |
Dec 24, 2003 | 48.06 | 48.56 | 47.87 | 48.30 | 499,174 | -0.02(-0.03%) |
Dec 23, 2003 | 48.34 | 48.34 | 47.86 | 48.31 | 1,333,768 | +0.12(+0.25%) |
Dec 22, 2003 | 47.55 | 48.24 | 47.55 | 48.19 | 2,817,100 | +0.64(+1.36%) |
Dec 19, 2003 | 47.21 | 47.70 | 46.87 | 47.55 | 3,178,641 | +0.33(+0.71%) |
Dec 18, 2003 | 45.02 | 47.29 | 45.80 | 47.21 | 4,312,488 | +2.19(+4.86%) |
Dec 17, 2003 | 44.99 | 45.20 | 44.63 | 45.02 | 1,546,498 | +0.03(+0.07%) |
Dec 16, 2003 | 44.16 | 45.07 | 44.16 | 44.99 | 2,582,394 | +0.83(+1.88%) |
Dec 15, 2003 | 44.79 | 45.59 | 44.06 | 44.16 | 3,109,824 | -0.63(-1.40%) |
Dec 12, 2003 | 44.90 | 44.90 | 44.51 | 44.79 | 1,656,881 | +0.21(+0.46%) |
Dec 11, 2003 | 44.24 | 44.99 | 44.22 | 44.59 | 3,745,878 | +0.55(+1.25%) |
Dec 10, 2003 | 45.53 | 45.66 | 43.92 | 44.04 | 4,651,048 | -1.90(-4.13%) |
Dec 09, 2003 | 47.14 | 47.14 | 45.92 | 45.93 | 2,369,539 | -1.11(-2.37%) |
Dec 08, 2003 | 47.11 | 47.45 | 46.70 | 47.05 | 1,596,101 | -0.06(-0.14%) |
Dec 05, 2003 | 47.30 | 47.30 | 46.99 | 47.11 | 1,305,262 | -0.75(-1.56%) |
Dec 04, 2003 | 48.06 | 48.09 | 47.60 | 47.86 | 1,418,910 | -0.20(-0.41%) |
Dec 03, 2003 | 47.65 | 48.58 | 47.54 | 48.06 | 2,391,515 | +0.65(+1.36%) |
Dec 02, 2003 | 47.91 | 47.94 | 47.38 | 47.41 | 2,059,486 | -0.53(-1.10%) |
Dec 01, 2003 | 47.79 | 48.06 | 47.58 | 47.94 | 2,018,673 | +0.38(+0.80%) |
Nov 28, 2003 | 47.46 | 47.66 | 47.09 | 47.56 | 749,200 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,985,771 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.47 | 46.73 | 46.74 | 2,018,170 | +0.09(+0.19%) |
Nov 24, 2003 | 45.25 | 46.78 | 45.23 | 46.65 | 2,919,949 | +1.66(+3.68%) |
Nov 21, 2003 | 45.41 | 45.87 | 45.00 | 44.99 | 2,353,590 | -0.41(-0.91%) |
Nov 20, 2003 | 46.07 | 46.39 | 45.39 | 45.41 | 2,043,914 | -0.81(-1.76%) |
Nov 19, 2003 | 45.83 | 46.27 | 45.03 | 46.22 | 2,406,333 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.56 | 45.80 | 45.91 | 1,965,302 | -0.24(-0.52%) |
Nov 17, 2003 | 45.67 | 46.86 | 45.57 | 46.15 | 3,200,868 | -0.72(-1.53%) |
Nov 14, 2003 | 47.82 | 48.14 | 46.86 | 46.86 | 1,943,451 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.66 | 47.83 | 2,313,657 | -0.28(-0.58%) |
Nov 12, 2003 | 47.42 | 48.17 | 47.38 | 48.11 | 1,963,669 | +0.76(+1.60%) |
Nov 11, 2003 | 47.21 | 47.82 | 47.36 | 47.36 | 2,623,458 | +0.15(+0.32%) |
Nov 10, 2003 | 47.66 | 47.91 | 47.09 | 47.21 | 2,767,999 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.77 | 47.78 | 2,453,676 | -0.76(-1.56%) |
Nov 06, 2003 | 48.80 | 48.81 | 47.83 | 48.54 | 2,654,602 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.80 | 2,249,612 | -0.33(-0.68%) |
Nov 04, 2003 | 48.75 | 49.32 | 48.75 | 49.13 | 3,036,235 | -0.09(-0.18%) |
Nov 03, 2003 | 48.42 | 49.32 | 48.17 | 49.22 | 3,829,473 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.89 | 47.55 | 48.42 | 4,733,051 | +0.66(+1.38%) |
Oct 30, 2003 | 50.47 | 49.29 | 47.37 | 47.76 | 8,572,234 | -2.72(-5.38%) |
Oct 29, 2003 | 51.06 | 51.06 | 50.27 | 50.47 | 3,833,155 | -0.59(-1.15%) |
Oct 28, 2003 | 49.69 | 50.93 | 49.16 | 51.06 | 4,108,800 | +1.90(+3.85%) |
Oct 27, 2003 | 49.45 | 50.05 | 48.93 | 49.16 | 2,013,524 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.92 | 49.34 | 2,869,592 | -0.41(-0.83%) |
Oct 23, 2003 | 47.78 | 50.48 | 47.78 | 49.75 | 5,941,115 | +1.90(+3.96%) |
Oct 22, 2003 | 49.20 | 49.20 | 47.85 | 47.86 | 3,511,424 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.20 | 2,901,740 | +0.57(+1.18%) |
Oct 20, 2003 | 48.18 | 48.69 | 48.09 | 48.62 | 2,125,163 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.02 | 48.18 | 1,991,925 | -0.64(-1.32%) |
Oct 16, 2003 | 48.30 | 48.92 | 48.19 | 48.82 | 2,909,024 | +0.05(+0.10%) |
Oct 15, 2003 | 49.47 | 49.57 | 48.53 | 48.77 | 2,618,687 | -0.88(-1.76%) |
Oct 14, 2003 | 50.17 | 49.75 | 49.17 | 49.65 | 3,469,983 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.45 | 49.36 | 50.17 | 1,981,502 | +0.81(+1.65%) |
Oct 10, 2003 | 50.39 | 50.40 | 49.20 | 49.36 | 4,396,877 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.57 | 48.42 | 50.39 | 4,654,313 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.90 | 48.42 | 3,118,865 | +0.19(+0.40%) |
Oct 07, 2003 | 48.07 | 48.34 | 47.58 | 48.23 | 3,340,511 | +0.17(+0.35%) |
Oct 06, 2003 | 47.54 | 48.18 | 47.54 | 48.07 | 2,384,985 | +0.53(+1.11%) |
Oct 03, 2003 | 47.94 | 48.38 | 47.42 | 47.54 | 3,116,982 | +0.35(+0.74%) |
Oct 02, 2003 | 46.84 | 47.30 | 46.76 | 47.19 | 2,408,343 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.41 | 46.67 | 2,562,427 | +1.25(+2.75%) |
Sep 30, 2003 | 45.63 | 46.16 | 44.86 | 45.42 | 2,849,123 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.03 | 44.74 | 46.00 | 2,796,129 | +1.19(+2.67%) |
Sep 26, 2003 | 45.76 | 45.87 | 44.70 | 44.80 | 3,222,593 | -0.96(-2.09%) |
Sep 25, 2003 | 46.57 | 46.96 | 45.93 | 45.76 | 3,041,007 | -0.80(-1.73%) |
Sep 24, 2003 | 47.74 | 47.88 | 46.45 | 46.56 | 3,667,392 | -1.38(-2.87%) |
Sep 23, 2003 | 48.10 | 48.24 | 47.71 | 47.94 | 3,848,099 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.87 | 47.98 | 48.22 | 2,945,065 | -0.83(-1.69%) |
Sep 19, 2003 | 49.01 | 49.29 | 48.10 | 49.05 | 3,144,609 | +0.04(+0.08%) |
Sep 18, 2003 | 48.46 | 49.23 | 47.84 | 49.01 | 3,912,144 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.68 | 48.46 | 3,831,397 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.86 | 46.90 | 47.78 | 3,200,868 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.73 | 47.05 | 2,744,265 | +0.33(+0.72%) |
Sep 12, 2003 | 46.19 | 46.82 | 45.51 | 46.72 | 3,031,086 | +0.34(+0.74%) |
Sep 11, 2003 | 46.91 | 47.14 | 46.21 | 46.38 | 4,052,667 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.95 | 45.72 | 46.91 | 11,993,116 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,649,685 | +0.52(+1.17%) |
Sep 08, 2003 | 43.52 | 44.16 | 43.40 | 44.12 | 2,712,242 | +1.18(+2.74%) |
Sep 05, 2003 | 42.81 | 44.32 | 42.56 | 42.94 | 3,185,045 | +0.13(+0.30%) |
Sep 04, 2003 | 43.12 | 43.12 | 42.43 | 42.81 | 3,579,487 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.12 | 4,471,722 | -1.12(-2.54%) |
Sep 02, 2003 | 42.28 | 44.28 | 42.27 | 44.24 | 3,575,217 | +1.72(+4.05%) |
Aug 29, 2003 | 41.93 | 42.52 | 41.85 | 42.52 | 1,420,292 | +0.41(+0.96%) |
Aug 28, 2003 | 41.72 | 42.20 | 40.96 | 42.12 | 1,850,649 | +0.42(+1.01%) |
Aug 27, 2003 | 42.00 | 42.27 | 41.53 | 41.70 | 2,204,529 | -0.30(-0.72%) |
Aug 26, 2003 | 41.66 | 42.13 | 41.17 | 42.00 | 2,571,343 | +0.37(+0.90%) |
Aug 25, 2003 | 41.14 | 41.74 | 40.77 | 41.62 | 2,806,677 | +0.49(+1.18%) |
Aug 22, 2003 | 41.57 | 41.65 | 41.02 | 41.14 | 2,867,834 | +0.21(+0.51%) |
Aug 21, 2003 | 40.85 | 41.32 | 40.49 | 40.93 | 2,427,933 | +0.20(+0.49%) |
Aug 20, 2003 | 40.41 | 41.09 | 40.12 | 40.73 | 2,829,030 | +0.36(+0.89%) |
Aug 19, 2003 | 40.28 | 40.47 | 39.70 | 40.37 | 1,953,498 | +0.40(+1.00%) |
Aug 18, 2003 | 39.79 | 40.21 | 39.36 | 39.98 | 2,464,351 | +0.35(+0.88%) |
Aug 15, 2003 | 39.43 | 39.69 | 38.88 | 39.62 | 1,033,384 | -0.10(-0.24%) |
Aug 14, 2003 | 39.45 | 40.13 | 39.36 | 39.72 | 1,843,616 | +0.05(+0.12%) |
Aug 13, 2003 | 40.21 | 40.21 | 39.43 | 39.67 | 2,907,768 | -0.53(-1.33%) |
Aug 12, 2003 | 40.37 | 41.01 | 39.98 | 40.21 | 11,079,282 | +1.91(+4.99%) |
Aug 11, 2003 | 38.08 | 38.84 | 38.08 | 38.29 | 3,142,725 | +0.22(+0.59%) |
Aug 08, 2003 | 37.43 | 38.25 | 37.43 | 38.07 | 2,464,351 | +0.80(+2.16%) |
Aug 07, 2003 | 37.05 | 37.33 | 36.47 | 37.27 | 3,176,004 | +0.21(+0.58%) |
Aug 06, 2003 | 36.85 | 37.56 | 36.38 | 37.05 | 3,885,647 | +0.51(+1.39%) |
Aug 05, 2003 | 37.43 | 37.83 | 36.48 | 36.54 | 3,323,809 | -1.04(-2.75%) |
Aug 04, 2003 | 37.63 | 38.02 | 36.27 | 37.58 | 3,684,596 | -0.05(-0.13%) |
Aug 01, 2003 | 37.75 | 38.37 | 37.52 | 37.63 | 2,753,307 | -0.53(-1.38%) |
Jul 31, 2003 | 38.54 | 39.12 | 38.05 | 38.15 | 3,176,883 | +0.23(+0.61%) |
Jul 30, 2003 | 38.49 | 38.75 | 37.56 | 37.92 | 3,321,800 | -0.57(-1.47%) |
Jul 29, 2003 | 39.26 | 39.35 | 38.30 | 38.49 | 3,208,654 | -0.77(-1.97%) |
Jul 28, 2003 | 39.66 | 39.70 | 39.10 | 39.26 | 2,632,751 | -0.41(-1.02%) |
Jul 25, 2003 | 38.22 | 39.74 | 38.22 | 39.66 | 3,759,441 | +1.44(+3.77%) |
Jul 24, 2003 | 38.30 | 39.01 | 38.06 | 38.22 | 3,012,626 | +0.10(+0.25%) |
Jul 23, 2003 | 38.55 | 38.55 | 37.88 | 38.13 | 3,567,306 | -0.42(-1.09%) |
Jul 22, 2003 | 39.47 | 39.50 | 37.98 | 38.55 | 4,349,157 | -0.66(-1.69%) |
Jul 21, 2003 | 39.10 | 39.73 | 38.97 | 39.21 | 3,273,578 | +0.22(+0.57%) |
Jul 18, 2003 | 38.94 | 39.43 | 37.74 | 38.99 | 9,719,770 | +0.59(+1.53%) |
Jul 17, 2003 | 40.21 | 40.69 | 35.44 | 38.40 | 25,374,000 | -5.65(-12.83%) |
Jul 16, 2003 | 43.24 | 44.28 | 42.56 | 44.05 | 6,050,117 | +2.06(+4.91%) |
Jul 15, 2003 | 43.88 | 44.11 | 41.75 | 41.99 | 5,746,217 | -1.83(-4.18%) |
Jul 14, 2003 | 42.09 | 44.51 | 42.01 | 43.82 | 7,160,984 | +2.61(+6.34%) |
Jul 11, 2003 | 40.37 | 41.29 | 39.90 | 41.21 | 2,863,816 | +0.82(+2.03%) |
Jul 10, 2003 | 41.23 | 41.23 | 40.01 | 40.39 | 3,008,859 | -0.84(-2.03%) |
Jul 09, 2003 | 41.41 | 41.61 | 40.87 | 41.23 | 2,291,429 | -0.22(-0.54%) |
Jul 08, 2003 | 40.73 | 41.57 | 40.73 | 41.45 | 3,274,583 | +0.73(+1.80%) |
Jul 07, 2003 | 39.86 | 40.99 | 39.82 | 40.72 | 3,777,650 | +1.50(+3.82%) |
Jul 03, 2003 | 39.23 | 39.70 | 38.55 | 39.22 | 1,705,355 | -0.01(-0.02%) |
Jul 02, 2003 | 39.00 | 39.75 | 38.42 | 39.23 | 3,701,173 | +0.23(+0.59%) |
Jul 01, 2003 | 39.16 | 39.16 | 37.71 | 39.00 | 4,057,941 | -0.17(-0.43%) |
Jun 30, 2003 | 39.22 | 39.50 | 38.86 | 39.16 | 2,502,652 | +0.24(+0.61%) |
Jun 27, 2003 | 39.78 | 40.05 | 38.80 | 38.92 | 2,988,264 | -0.85(-2.14%) |
Jun 26, 2003 | 38.78 | 39.89 | 38.66 | 39.78 | 3,131,298 | +1.04(+2.67%) |
Jun 25, 2003 | 39.14 | 39.94 | 38.46 | 38.74 | 4,084,815 | -0.68(-1.72%) |
Jun 24, 2003 | 38.80 | 39.70 | 38.54 | 39.42 | 3,629,342 | +0.74(+1.91%) |
Jun 23, 2003 | 39.53 | 39.58 | 38.37 | 38.68 | 3,720,009 | -0.85(-2.16%) |
Jun 20, 2003 | 40.65 | 40.99 | 39.40 | 39.53 | 5,634,201 | -0.90(-2.23%) |
Jun 19, 2003 | 41.37 | 41.80 | 40.15 | 40.43 | 3,252,481 | -0.86(-2.08%) |
Jun 18, 2003 | 41.73 | 41.75 | 40.69 | 41.29 | 3,296,559 | -0.44(-1.05%) |
Jun 17, 2003 | 42.59 | 42.59 | 41.37 | 41.73 | 4,039,481 | -0.87(-2.04%) |
Jun 16, 2003 | 42.28 | 42.80 | 42.13 | 42.59 | 2,880,894 | +0.45(+1.06%) |
Jun 13, 2003 | 42.64 | 42.65 | 41.60 | 42.15 | 4,247,062 | -0.64(-1.49%) |
Jun 12, 2003 | 42.48 | 43.28 | 41.49 | 42.79 | 5,496,191 | +0.44(+1.03%) |
Jun 11, 2003 | 40.21 | 42.39 | 40.07 | 42.35 | 4,323,790 | +1.99(+4.93%) |
Jun 10, 2003 | 40.33 | 40.81 | 39.42 | 40.36 | 4,940,632 | +0.50(+1.26%) |
Jun 09, 2003 | 41.25 | 41.48 | 39.56 | 39.86 | 5,377,896 | -2.07(-4.94%) |
Jun 06, 2003 | 42.72 | 43.79 | 41.73 | 41.93 | 6,212,113 | -0.41(-0.96%) |
Jun 05, 2003 | 40.73 | 42.55 | 40.73 | 42.33 | 5,946,892 | +0.94(+2.27%) |
Jun 04, 2003 | 39.86 | 41.49 | 39.62 | 41.39 | 5,865,894 | +1.62(+4.08%) |
Jun 03, 2003 | 40.63 | 41.46 | 39.46 | 39.77 | 8,693,543 | -1.25(-3.05%) |
Jun 02, 2003 | 39.02 | 41.26 | 38.42 | 41.02 | 9,911,152 | +2.66(+6.93%) |
May 30, 2003 | 37.73 | 38.43 | 37.44 | 38.36 | 3,856,262 | +0.63(+1.67%) |
May 29, 2003 | 39.11 | 39.46 | 37.36 | 37.73 | 6,454,605 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,474,302 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.63 | 35.36 | 37.37 | 6,011,565 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.91 | 35.28 | 35.79 | 3,610,505 | +0.18(+0.51%) |
May 22, 2003 | 35.12 | 35.84 | 34.88 | 35.61 | 5,824,578 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,585,603 | +1.15(+3.36%) |
May 20, 2003 | 34.07 | 34.87 | 33.74 | 34.11 | 4,404,286 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.32 | 33.76 | 34.06 | 5,346,124 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.20 | 35.71 | 6,031,406 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.04 | 35.66 | 35.71 | 8,160,086 | -0.40(-1.10%) |
May 14, 2003 | 37.51 | 38.19 | 36.01 | 36.10 | 10,888,654 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.28 | 36.58 | 37.43 | 5,653,666 | +0.28(+0.75%) |
May 12, 2003 | 36.42 | 37.33 | 35.83 | 37.15 | 8,782,202 | +1.39(+3.87%) |
May 09, 2003 | 36.05 | 36.15 | 34.38 | 35.76 | 8,531,547 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.48 | 35.66 | 7,023,601 | -1.42(-3.82%) |
May 07, 2003 | 36.65 | 37.59 | 36.20 | 37.08 | 8,551,640 | -0.03(-0.09%) |
May 06, 2003 | 35.35 | 37.32 | 35.32 | 37.11 | 12,347,373 | +1.74(+4.91%) |
May 05, 2003 | 34.45 | 35.67 | 34.45 | 35.37 | 7,685,776 | +1.29(+3.78%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,959,971 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,796,970 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.90 | 31.75 | 33.34 | 9,498,752 | +1.41(+4.41%) |
Apr 29, 2003 | 31.10 | 32.05 | 31.10 | 31.93 | 4,228,476 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.26 | 30.01 | 30.95 | 2,864,067 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,898,959 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.57 | 30.24 | 30.57 | 5,699,000 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.52 | 30.49 | 31.11 | 6,392,946 | +0.71(+2.33%) |
Apr 22, 2003 | 28.75 | 30.40 | 28.30 | 30.40 | 11,351,034 | +0.71(+2.39%) |
Apr 21, 2003 | 29.93 | 30.25 | 29.55 | 29.69 | 4,504,372 | -0.10(-0.35%) |
Apr 17, 2003 | 29.22 | 30.63 | 29.22 | 29.80 | 4,241,160 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.22 | 4,469,085 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,001,983 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 27.00 | 28.00 | 3,049,295 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,199 | -0.20(-0.73%) |
Apr 10, 2003 | 26.36 | 27.47 | 26.33 | 27.36 | 5,244,280 | +1.45(+5.59%) |
Apr 09, 2003 | 26.60 | 26.96 | 25.90 | 25.91 | 2,775,785 | -0.61(-2.31%) |
Apr 08, 2003 | 26.83 | 27.00 | 26.28 | 26.53 | 2,790,352 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.83 | 5,653,917 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.79 | 2,585,283 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 27.00 | 26.36 | 26.46 | 3,037,993 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.56 | 25.24 | 26.26 | 4,389,970 | +1.28(+5.13%) |