Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 64.18 | 64.75 | 63.52 | 64.64 | 959,529 | +0.58(+0.90%) |
Mar 30, 2004 | 63.93 | 64.18 | 63.57 | 64.06 | 784,218 | +0.15(+0.23%) |
Mar 29, 2004 | 63.18 | 64.31 | 62.69 | 63.92 | 1,316,884 | +0.74(+1.18%) |
Mar 26, 2004 | 63.88 | 63.88 | 62.56 | 63.17 | 927,114 | -0.71(-1.11%) |
Mar 25, 2004 | 63.18 | 63.89 | 62.65 | 63.88 | 1,072,978 | +0.81(+1.28%) |
Mar 24, 2004 | 64.31 | 64.42 | 62.65 | 63.07 | 1,621,509 | -1.37(-2.12%) |
Mar 23, 2004 | 63.94 | 64.86 | 63.52 | 64.44 | 1,763,264 | +0.65(+1.02%) |
Mar 22, 2004 | 64.75 | 64.81 | 61.38 | 63.79 | 3,773,744 | -1.80(-2.74%) |
Mar 19, 2004 | 66.89 | 66.89 | 65.36 | 65.59 | 1,571,404 | -1.44(-2.14%) |
Mar 18, 2004 | 67.99 | 68.00 | 66.54 | 67.03 | 926,544 | -1.11(-1.63%) |
Mar 17, 2004 | 67.06 | 68.32 | 67.05 | 68.14 | 683,437 | +1.20(+1.79%) |
Mar 16, 2004 | 67.27 | 67.60 | 66.34 | 66.94 | 1,071,723 | -0.17(-0.25%) |
Mar 15, 2004 | 67.55 | 67.55 | 65.41 | 67.11 | 1,520,842 | -0.58(-0.85%) |
Mar 12, 2004 | 66.94 | 67.90 | 66.35 | 67.68 | 1,015,683 | +0.92(+1.38%) |
Mar 11, 2004 | 67.25 | 67.91 | 66.69 | 66.76 | 1,559,876 | -1.75(-2.56%) |
Mar 10, 2004 | 69.83 | 70.29 | 68.22 | 68.52 | 1,202,293 | -1.23(-1.76%) |
Mar 09, 2004 | 69.96 | 70.18 | 69.16 | 69.74 | 1,206,173 | -0.92(-1.30%) |
Mar 08, 2004 | 69.48 | 71.56 | 69.44 | 70.66 | 1,863,246 | +1.31(+1.90%) |
Mar 05, 2004 | 67.97 | 69.52 | 67.65 | 69.35 | 1,152,873 | +1.38(+2.02%) |
Mar 04, 2004 | 67.60 | 67.99 | 67.19 | 67.97 | 836,378 | +0.16(+0.23%) |
Mar 03, 2004 | 66.94 | 68.02 | 66.94 | 67.81 | 1,054,375 | +0.44(+0.65%) |
Mar 02, 2004 | 68.47 | 68.73 | 66.92 | 67.38 | 1,274,997 | -1.18(-1.73%) |
Mar 01, 2004 | 66.72 | 68.80 | 66.54 | 68.56 | 1,418,350 | +2.29(+3.45%) |
Feb 27, 2004 | 67.20 | 67.23 | 66.18 | 66.27 | 1,415,953 | -0.97(-1.45%) |
Feb 26, 2004 | 67.90 | 67.90 | 67.18 | 67.25 | 627,854 | -0.60(-0.88%) |
Feb 25, 2004 | 67.81 | 68.07 | 67.33 | 67.84 | 727,721 | +0.21(+0.31%) |
Feb 24, 2004 | 67.29 | 68.58 | 67.22 | 67.63 | 1,212,793 | +0.20(+0.30%) |
Feb 23, 2004 | 68.21 | 68.38 | 67.18 | 67.43 | 1,142,829 | -0.59(-0.86%) |
Feb 20, 2004 | 68.91 | 68.91 | 67.90 | 68.02 | 1,371,669 | -0.41(-0.60%) |
Feb 19, 2004 | 68.30 | 68.78 | 67.88 | 68.43 | 1,714,300 | +0.22(+0.32%) |
Feb 18, 2004 | 68.30 | 68.45 | 67.86 | 68.21 | 1,450,421 | +0.31(+0.45%) |
Feb 17, 2004 | 68.03 | 68.44 | 67.42 | 67.90 | 807,616 | +0.00(+0.00%) |
Feb 13, 2004 | 67.90 | 68.95 | 67.68 | 67.90 | 908,054 | -0.74(-1.08%) |
Feb 12, 2004 | 69.04 | 69.17 | 68.56 | 68.65 | 899,608 | -0.35(-0.51%) |
Feb 11, 2004 | 67.89 | 69.13 | 67.47 | 69.00 | 1,261,415 | +1.10(+1.63%) |
Feb 10, 2004 | 68.08 | 68.85 | 67.33 | 67.89 | 2,116,282 | -0.36(-0.53%) |
Feb 09, 2004 | 69.44 | 69.77 | 67.88 | 68.25 | 1,250,344 | -1.18(-1.70%) |
Feb 06, 2004 | 67.33 | 69.44 | 66.95 | 69.44 | 1,100,827 | +2.54(+3.80%) |
Feb 05, 2004 | 68.20 | 68.20 | 66.54 | 66.89 | 1,088,957 | -1.31(-1.93%) |
Feb 04, 2004 | 68.06 | 68.69 | 67.68 | 68.21 | 972,426 | -0.07(-0.10%) |
Feb 03, 2004 | 67.81 | 68.32 | 67.35 | 68.28 | 882,260 | +0.69(+1.02%) |
Feb 02, 2004 | 67.39 | 68.25 | 66.96 | 67.59 | 1,328,526 | +0.56(+0.84%) |
Jan 30, 2004 | 65.89 | 67.10 | 64.72 | 67.03 | 1,644,907 | +1.12(+1.70%) |
Jan 29, 2004 | 64.42 | 66.19 | 64.42 | 65.90 | 1,107,789 | +1.68(+2.62%) |
Jan 28, 2004 | 66.37 | 66.91 | 64.17 | 64.22 | 1,088,957 | -1.93(-2.91%) |
Jan 27, 2004 | 67.73 | 67.81 | 66.15 | 66.15 | 1,310,949 | -1.31(-1.95%) |
Jan 26, 2004 | 65.49 | 67.46 | 65.49 | 67.46 | 937,387 | +2.06(+3.15%) |
Jan 23, 2004 | 65.76 | 66.06 | 65.16 | 65.41 | 1,170,449 | -0.14(-0.21%) |
Jan 22, 2004 | 65.54 | 66.50 | 65.34 | 65.55 | 917,185 | +0.01(+0.01%) |
Jan 21, 2004 | 65.10 | 65.80 | 65.07 | 65.54 | 1,232,995 | +0.46(+0.71%) |
Jan 20, 2004 | 66.68 | 67.16 | 64.93 | 65.07 | 2,322,181 | -1.65(-2.47%) |
Jan 16, 2004 | 64.40 | 66.72 | 64.27 | 66.72 | 3,298,716 | +4.81(+7.77%) |
Jan 15, 2004 | 60.89 | 62.16 | 60.50 | 61.91 | 899,152 | +0.57(+0.93%) |
Jan 14, 2004 | 61.46 | 61.90 | 61.33 | 61.34 | 1,040,108 | +0.04(+0.07%) |
Jan 13, 2004 | 62.29 | 62.52 | 61.10 | 61.30 | 1,301,590 | -0.78(-1.26%) |
Jan 12, 2004 | 62.08 | 62.82 | 61.90 | 62.08 | 769,495 | +0.00(+0.00%) |
Jan 09, 2004 | 62.34 | 62.80 | 62.08 | 62.08 | 868,906 | -0.26(-0.42%) |
Jan 08, 2004 | 61.33 | 62.39 | 61.00 | 62.34 | 1,263,241 | +1.18(+1.93%) |
Jan 07, 2004 | 60.72 | 61.23 | 60.38 | 61.16 | 959,757 | +0.67(+1.12%) |
Jan 06, 2004 | 60.45 | 60.72 | 59.79 | 60.48 | 1,332,178 | -0.30(-0.49%) |
Jan 05, 2004 | 61.55 | 61.94 | 60.45 | 60.78 | 1,364,820 | -0.55(-0.90%) |
Jan 02, 2004 | 62.03 | 62.21 | 61.24 | 61.33 | 762,532 | -0.35(-0.57%) |
Dec 31, 2003 | 62.56 | 62.56 | 61.64 | 61.68 | 1,183,689 | -0.44(-0.71%) |
Dec 30, 2003 | 62.36 | 62.95 | 61.88 | 62.12 | 1,108,588 | -0.24(-0.38%) |
Dec 29, 2003 | 60.67 | 62.41 | 60.67 | 62.36 | 1,276,823 | +1.88(+3.10%) |
Dec 26, 2003 | 60.24 | 60.58 | 60.19 | 60.48 | 273,123 | +0.32(+0.52%) |
Dec 24, 2003 | 59.67 | 60.41 | 59.45 | 60.17 | 561,199 | +0.59(+0.99%) |
Dec 23, 2003 | 60.88 | 60.89 | 59.53 | 59.58 | 1,643,651 | -1.09(-1.79%) |
Dec 22, 2003 | 60.77 | 61.16 | 60.50 | 60.67 | 1,020,477 | -0.11(-0.17%) |
Dec 19, 2003 | 60.93 | 61.24 | 60.41 | 60.77 | 3,362,061 | -0.17(-0.27%) |
Dec 18, 2003 | 60.45 | 61.23 | 60.35 | 60.94 | 1,456,014 | +0.68(+1.13%) |
Dec 17, 2003 | 58.43 | 60.31 | 58.43 | 60.25 | 2,002,833 | +1.60(+2.73%) |
Dec 16, 2003 | 58.40 | 58.71 | 57.80 | 58.65 | 1,054,032 | +0.60(+1.04%) |
Dec 15, 2003 | 59.05 | 59.05 | 57.74 | 58.05 | 1,073,093 | -0.13(-0.23%) |
Dec 12, 2003 | 57.91 | 58.30 | 57.62 | 58.18 | 633,560 | +0.44(+0.76%) |
Dec 11, 2003 | 57.65 | 58.46 | 57.45 | 57.74 | 1,065,788 | +0.19(+0.34%) |
Dec 10, 2003 | 58.30 | 58.54 | 57.32 | 57.55 | 1,001,074 | -0.17(-0.29%) |
Dec 09, 2003 | 58.84 | 59.31 | 57.48 | 57.71 | 1,202,293 | -0.91(-1.55%) |
Dec 08, 2003 | 57.83 | 58.92 | 57.83 | 58.62 | 1,214,391 | +0.99(+1.72%) |
Dec 05, 2003 | 57.75 | 58.08 | 57.48 | 57.63 | 772,006 | -0.32(-0.56%) |
Dec 04, 2003 | 59.12 | 59.12 | 57.27 | 57.96 | 1,232,881 | -1.18(-2.00%) |
Dec 03, 2003 | 59.48 | 59.64 | 59.02 | 59.14 | 773,033 | -0.14(-0.24%) |
Dec 02, 2003 | 59.45 | 59.79 | 59.16 | 59.28 | 1,020,248 | -0.12(-0.21%) |
Dec 01, 2003 | 58.26 | 59.31 | 58.26 | 59.40 | 838,660 | +1.65(+2.85%) |
Nov 28, 2003 | 57.42 | 58.10 | 57.13 | 57.76 | 411,797 | +0.38(+0.66%) |
Nov 26, 2003 | 57.21 | 57.59 | 56.40 | 57.38 | 710,031 | +0.36(+0.63%) |
Nov 25, 2003 | 57.26 | 57.61 | 56.93 | 57.02 | 959,757 | -0.24(-0.41%) |
Nov 24, 2003 | 55.73 | 57.30 | 55.73 | 57.26 | 864,112 | +1.61(+2.90%) |
Nov 21, 2003 | 55.78 | 56.08 | 55.48 | 55.64 | 676,589 | -0.14(-0.25%) |
Nov 20, 2003 | 55.64 | 56.41 | 55.24 | 55.78 | 792,892 | +0.05(+0.09%) |
Nov 19, 2003 | 55.77 | 55.77 | 55.15 | 55.73 | 992,285 | -0.13(-0.24%) |
Nov 18, 2003 | 56.21 | 56.51 | 55.73 | 55.86 | 1,089,985 | -0.37(-0.65%) |
Nov 17, 2003 | 55.74 | 56.32 | 55.53 | 56.23 | 977,790 | +0.33(+0.60%) |
Nov 14, 2003 | 56.03 | 56.39 | 55.49 | 55.90 | 1,282,758 | -0.26(-0.47%) |
Nov 13, 2003 | 56.19 | 56.42 | 55.72 | 56.16 | 1,290,062 | -0.05(-0.09%) |
Nov 12, 2003 | 55.42 | 56.26 | 54.95 | 56.21 | 1,622,194 | +0.86(+1.55%) |
Nov 11, 2003 | 56.25 | 56.51 | 55.26 | 55.36 | 1,590,350 | -1.16(-2.05%) |
Nov 10, 2003 | 57.02 | 57.21 | 56.49 | 56.51 | 914,217 | -0.51(-0.89%) |
Nov 07, 2003 | 57.24 | 57.41 | 56.83 | 57.02 | 900,978 | -0.22(-0.38%) |
Nov 06, 2003 | 56.79 | 57.50 | 56.40 | 57.24 | 928,370 | +0.45(+0.79%) |
Nov 05, 2003 | 56.73 | 56.95 | 56.53 | 56.79 | 925,174 | +0.00(+0.00%) |
Nov 04, 2003 | 56.73 | 56.95 | 56.53 | 56.79 | 1,225,576 | +0.11(+0.20%) |
Nov 03, 2003 | 56.48 | 56.82 | 55.64 | 56.68 | 1,752,108 | +0.77(+1.38%) |
Oct 31, 2003 | 55.07 | 56.16 | 55.04 | 55.91 | 2,153,262 | +1.17(+2.13%) |
Oct 30, 2003 | 55.14 | 55.39 | 54.67 | 54.74 | 2,096,309 | -0.42(-0.76%) |
Oct 29, 2003 | 54.94 | 55.20 | 54.94 | 55.16 | 1,414,127 | +0.13(+0.24%) |
Oct 28, 2003 | 54.03 | 55.02 | 53.90 | 55.03 | 1,265,295 | +1.22(+2.26%) |
Oct 27, 2003 | 53.66 | 54.02 | 53.30 | 53.81 | 1,238,474 | +0.22(+0.41%) |
Oct 24, 2003 | 54.32 | 54.32 | 52.39 | 53.59 | 2,577,272 | -0.73(-1.34%) |
Oct 23, 2003 | 54.10 | 54.84 | 52.79 | 54.32 | 4,295,568 | +2.87(+5.59%) |
Oct 22, 2003 | 51.56 | 51.61 | 51.17 | 51.45 | 1,233,566 | -0.14(-0.27%) |
Oct 21, 2003 | 51.89 | 52.39 | 51.39 | 51.59 | 2,411,777 | -0.31(-0.59%) |
Oct 20, 2003 | 51.30 | 51.93 | 51.17 | 51.89 | 1,928,645 | +0.60(+1.16%) |
Oct 17, 2003 | 51.43 | 51.43 | 50.97 | 51.30 | 2,031,709 | +0.07(+0.14%) |
Oct 16, 2003 | 50.41 | 51.20 | 50.31 | 51.23 | 1,274,426 | +0.81(+1.62%) |
Oct 15, 2003 | 49.50 | 50.61 | 49.50 | 50.41 | 2,316,817 | +1.17(+2.38%) |
Oct 14, 2003 | 48.80 | 49.44 | 48.79 | 49.24 | 1,625,276 | +0.35(+0.72%) |
Oct 13, 2003 | 49.52 | 49.51 | 48.63 | 48.89 | 2,496,807 | -0.63(-1.27%) |
Oct 10, 2003 | 49.87 | 49.96 | 49.46 | 49.52 | 1,719,208 | -0.46(-0.91%) |
Oct 09, 2003 | 50.34 | 50.42 | 49.83 | 49.98 | 2,068,688 | -0.14(-0.28%) |
Oct 08, 2003 | 50.36 | 50.44 | 49.97 | 50.12 | 1,030,064 | -0.08(-0.16%) |
Oct 07, 2003 | 50.59 | 50.59 | 49.63 | 50.20 | 1,538,533 | -0.48(-0.95%) |
Oct 06, 2003 | 49.66 | 51.01 | 49.40 | 50.68 | 2,630,687 | +1.01(+2.03%) |
Oct 03, 2003 | 49.63 | 49.94 | 49.39 | 49.67 | 2,537,667 | +0.45(+0.91%) |
Oct 02, 2003 | 48.93 | 49.50 | 48.92 | 49.22 | 1,382,169 | +0.42(+0.86%) |
Oct 01, 2003 | 48.28 | 48.85 | 48.07 | 48.80 | 1,781,412 | +0.53(+1.09%) |
Sep 30, 2003 | 48.41 | 48.57 | 48.03 | 48.28 | 2,772,784 | -0.39(-0.81%) |
Sep 29, 2003 | 48.64 | 49.15 | 48.33 | 48.67 | 3,635,642 | +0.03(+0.05%) |
Sep 26, 2003 | 48.07 | 48.78 | 47.93 | 48.64 | 1,794,081 | +0.57(+1.18%) |
Sep 25, 2003 | 48.91 | 48.91 | 47.86 | 48.07 | 2,211,813 | -0.81(-1.65%) |
Sep 24, 2003 | 48.80 | 49.94 | 48.71 | 48.88 | 2,981,194 | +0.16(+0.32%) |
Sep 23, 2003 | 47.58 | 48.92 | 47.31 | 48.72 | 2,390,091 | +1.25(+2.64%) |
Sep 22, 2003 | 46.99 | 47.53 | 46.80 | 47.47 | 1,592,291 | +0.43(+0.91%) |
Sep 19, 2003 | 47.62 | 47.62 | 46.64 | 47.04 | 1,689,419 | -0.52(-1.09%) |
Sep 18, 2003 | 47.31 | 47.83 | 47.08 | 47.56 | 1,747,970 | +0.36(+0.76%) |
Sep 17, 2003 | 46.15 | 47.43 | 45.92 | 47.20 | 2,704,988 | +1.05(+2.28%) |
Sep 16, 2003 | 46.07 | 46.16 | 45.90 | 46.15 | 1,693,642 | +0.17(+0.36%) |
Sep 15, 2003 | 46.00 | 46.20 | 45.85 | 45.98 | 1,163,487 | +0.09(+0.19%) |
Sep 12, 2003 | 45.64 | 45.93 | 45.29 | 45.89 | 1,234,707 | +0.25(+0.56%) |
Sep 11, 2003 | 45.87 | 46.00 | 45.54 | 45.64 | 1,602,106 | -0.45(-0.97%) |
Sep 10, 2003 | 46.45 | 46.60 | 45.99 | 46.09 | 1,990,734 | -0.39(-0.83%) |
Sep 09, 2003 | 47.01 | 47.01 | 46.38 | 46.47 | 2,170,953 | -0.58(-1.23%) |
Sep 08, 2003 | 46.48 | 47.18 | 46.34 | 47.05 | 1,254,338 | +0.57(+1.23%) |
Sep 05, 2003 | 46.94 | 47.31 | 46.44 | 46.48 | 1,761,324 | -0.46(-0.99%) |
Sep 04, 2003 | 46.44 | 47.31 | 46.44 | 46.94 | 1,839,392 | +0.44(+0.94%) |
Sep 03, 2003 | 46.66 | 46.92 | 46.44 | 46.51 | 2,800,519 | -0.15(-0.32%) |
Sep 02, 2003 | 45.56 | 46.66 | 45.38 | 46.66 | 5,457,800 | +1.32(+2.92%) |
Aug 29, 2003 | 45.14 | 45.64 | 44.98 | 45.33 | 1,684,511 | +0.17(+0.37%) |
Aug 28, 2003 | 45.55 | 45.55 | 44.01 | 45.17 | 4,351,151 | +2.48(+5.81%) |
Aug 27, 2003 | 42.89 | 42.98 | 42.55 | 42.69 | 2,490,872 | -0.15(-0.35%) |
Aug 26, 2003 | 42.47 | 42.91 | 42.21 | 42.84 | 1,621,395 | +0.11(+0.27%) |
Aug 25, 2003 | 42.75 | 42.80 | 42.28 | 42.72 | 1,098,659 | -0.04(-0.08%) |
Aug 22, 2003 | 42.92 | 42.93 | 42.49 | 42.76 | 2,122,560 | -0.24(-0.55%) |
Aug 21, 2003 | 42.32 | 43.04 | 42.28 | 42.99 | 6,336,978 | +0.70(+1.66%) |
Aug 20, 2003 | 42.70 | 43.21 | 42.01 | 42.29 | 4,257,903 | -0.28(-0.66%) |
Aug 19, 2003 | 42.84 | 42.84 | 42.51 | 42.57 | 1,779,585 | -0.25(-0.57%) |
Aug 18, 2003 | 42.45 | 42.93 | 42.26 | 42.82 | 2,585,375 | +0.15(+0.35%) |
Aug 15, 2003 | 43.15 | 43.15 | 42.45 | 42.67 | 1,354,663 | -0.57(-1.32%) |
Aug 14, 2003 | 43.33 | 43.55 | 42.84 | 43.24 | 2,307,344 | -0.09(-0.20%) |
Aug 13, 2003 | 43.84 | 43.84 | 43.22 | 43.33 | 1,848,180 | -0.52(-1.18%) |
Aug 12, 2003 | 43.05 | 44.19 | 42.67 | 43.84 | 2,378,792 | +0.81(+1.87%) |
Aug 11, 2003 | 43.24 | 43.35 | 42.76 | 43.04 | 1,426,567 | -0.32(-0.73%) |
Aug 08, 2003 | 43.76 | 43.90 | 43.26 | 43.35 | 2,044,492 | -0.77(-1.75%) |
Aug 07, 2003 | 43.81 | 44.25 | 43.58 | 44.12 | 3,699,785 | -0.06(-0.14%) |
Aug 06, 2003 | 42.19 | 44.95 | 42.19 | 44.18 | 10,682,537 | +2.74(+6.62%) |
Aug 05, 2003 | 41.42 | 41.63 | 41.14 | 41.44 | 1,040,450 | -0.12(-0.30%) |
Aug 04, 2003 | 41.35 | 41.77 | 40.74 | 41.56 | 904,288 | +0.06(+0.15%) |
Aug 01, 2003 | 41.99 | 42.13 | 41.46 | 41.50 | 1,118,632 | -0.39(-0.92%) |
Jul 31, 2003 | 42.06 | 42.34 | 41.62 | 41.89 | 1,421,774 | -0.03(-0.06%) |
Jul 30, 2003 | 42.72 | 42.89 | 41.79 | 41.92 | 1,659,744 | -0.80(-1.87%) |
Jul 29, 2003 | 41.84 | 43.10 | 41.82 | 42.71 | 2,607,403 | +0.98(+2.35%) |
Jul 28, 2003 | 40.97 | 41.86 | 40.57 | 41.73 | 1,779,471 | +0.81(+1.97%) |
Jul 25, 2003 | 40.35 | 40.95 | 40.02 | 40.93 | 1,703,229 | +0.80(+1.99%) |
Jul 24, 2003 | 40.52 | 40.83 | 39.98 | 40.13 | 2,111,146 | +0.52(+1.31%) |
Jul 23, 2003 | 39.75 | 39.78 | 39.16 | 39.61 | 1,160,291 | -0.05(-0.13%) |
Jul 22, 2003 | 39.59 | 39.77 | 39.09 | 39.66 | 1,093,751 | +0.06(+0.15%) |
Jul 21, 2003 | 39.70 | 39.80 | 39.40 | 39.60 | 729,433 | -0.11(-0.29%) |
Jul 18, 2003 | 39.78 | 39.80 | 39.56 | 39.72 | 1,062,592 | +0.11(+0.29%) |
Jul 17, 2003 | 38.86 | 39.73 | 38.86 | 39.60 | 1,699,349 | +0.74(+1.92%) |
Jul 16, 2003 | 39.25 | 39.30 | 38.28 | 38.86 | 1,243,495 | -0.13(-0.34%) |
Jul 15, 2003 | 39.30 | 39.30 | 38.74 | 38.99 | 1,129,703 | -0.18(-0.47%) |
Jul 14, 2003 | 39.51 | 39.55 | 39.03 | 39.17 | 1,376,690 | -0.22(-0.56%) |
Jul 11, 2003 | 39.70 | 39.70 | 39.12 | 39.39 | 990,916 | -0.31(-0.77%) |
Jul 10, 2003 | 38.88 | 39.70 | 38.61 | 39.70 | 1,530,430 | +0.82(+2.12%) |
Jul 09, 2003 | 39.66 | 39.84 | 38.79 | 38.88 | 1,415,610 | -0.96(-2.42%) |
Jul 08, 2003 | 40.08 | 40.13 | 39.66 | 39.84 | 890,135 | -0.03(-0.07%) |
Jul 07, 2003 | 39.76 | 39.87 | 39.34 | 39.87 | 1,011,574 | +0.37(+0.93%) |
Jul 03, 2003 | 40.01 | 40.01 | 39.25 | 39.50 | 1,058,940 | -0.52(-1.29%) |
Jul 02, 2003 | 39.76 | 40.10 | 39.50 | 40.01 | 1,268,263 | +0.10(+0.24%) |
Jul 01, 2003 | 39.51 | 40.00 | 39.15 | 39.92 | 1,550,632 | +0.45(+1.13%) |
Jun 30, 2003 | 39.16 | 39.78 | 38.85 | 39.47 | 1,253,653 | +0.42(+1.08%) |
Jun 27, 2003 | 39.44 | 39.66 | 38.81 | 39.05 | 1,065,331 | -0.39(-0.98%) |
Jun 26, 2003 | 38.73 | 39.51 | 38.48 | 39.44 | 923,690 | +0.74(+1.92%) |
Jun 25, 2003 | 38.51 | 38.72 | 38.11 | 38.69 | 1,430,105 | +0.18(+0.48%) |
Jun 24, 2003 | 38.47 | 38.79 | 37.95 | 38.51 | 1,261,529 | +0.04(+0.09%) |
Jun 23, 2003 | 38.81 | 38.82 | 38.01 | 38.47 | 1,229,685 | -0.39(-1.01%) |
Jun 20, 2003 | 38.93 | 39.23 | 38.59 | 38.87 | 2,371,259 | -0.05(-0.14%) |
Jun 19, 2003 | 40.86 | 40.86 | 38.59 | 38.92 | 2,469,985 | -1.94(-4.74%) |
Jun 18, 2003 | 40.70 | 40.86 | 39.87 | 40.86 | 1,698,550 | -0.03(-0.06%) |
Jun 17, 2003 | 41.09 | 41.09 | 39.65 | 40.88 | 3,018,858 | -0.46(-1.12%) |
Jun 16, 2003 | 41.09 | 41.35 | 40.63 | 41.35 | 1,777,988 | +0.45(+1.09%) |
Jun 13, 2003 | 40.93 | 41.12 | 40.56 | 40.90 | 1,917,232 | +0.16(+0.39%) |
Jun 12, 2003 | 40.65 | 40.84 | 40.04 | 40.74 | 2,099,505 | +0.45(+1.11%) |
Jun 11, 2003 | 39.60 | 40.38 | 39.16 | 40.29 | 2,056,248 | +0.85(+2.15%) |
Jun 10, 2003 | 39.03 | 39.56 | 39.00 | 39.44 | 2,535,270 | +0.64(+1.65%) |
Jun 09, 2003 | 38.29 | 38.81 | 37.98 | 38.81 | 1,885,388 | +0.25(+0.66%) |
Jun 06, 2003 | 37.67 | 38.73 | 37.61 | 38.55 | 3,194,055 | +1.31(+3.51%) |
Jun 05, 2003 | 37.24 | 37.32 | 36.10 | 37.25 | 5,070,199 | -0.12(-0.33%) |
Jun 04, 2003 | 38.38 | 38.38 | 37.15 | 37.37 | 6,590,243 | -1.10(-2.85%) |
Jun 03, 2003 | 38.27 | 38.71 | 38.14 | 38.46 | 3,990,029 | +0.49(+1.29%) |
Jun 02, 2003 | 39.34 | 39.43 | 37.86 | 37.97 | 4,396,691 | -1.33(-3.39%) |
May 30, 2003 | 40.39 | 40.65 | 38.99 | 39.30 | 4,095,033 | -0.96(-2.39%) |
May 29, 2003 | 40.00 | 40.94 | 39.80 | 40.27 | 2,095,510 | +0.36(+0.90%) |
May 28, 2003 | 40.47 | 40.47 | 39.75 | 39.91 | 1,595,829 | -0.56(-1.39%) |
May 27, 2003 | 40.15 | 40.56 | 39.84 | 40.47 | 1,698,322 | +0.23(+0.57%) |
May 23, 2003 | 38.99 | 40.36 | 38.90 | 40.24 | 2,872,994 | +0.13(+0.33%) |
May 22, 2003 | 38.39 | 40.74 | 38.31 | 40.11 | 5,115,738 | +1.72(+4.47%) |
May 21, 2003 | 38.95 | 38.95 | 37.59 | 38.39 | 6,733,367 | -0.55(-1.42%) |
May 20, 2003 | 39.51 | 39.95 | 38.29 | 38.95 | 12,463,835 | -3.36(-7.93%) |
May 19, 2003 | 42.84 | 43.11 | 42.10 | 42.30 | 986,350 | -0.53(-1.25%) |
May 16, 2003 | 42.84 | 43.04 | 42.63 | 42.84 | 907,483 | -0.02(-0.04%) |
May 15, 2003 | 42.45 | 42.89 | 42.16 | 42.85 | 1,209,369 | +0.49(+1.16%) |
May 14, 2003 | 42.49 | 42.63 | 41.96 | 42.36 | 1,347,929 | +0.31(+0.73%) |
May 13, 2003 | 41.97 | 42.61 | 41.49 | 42.06 | 1,376,234 | -0.13(-0.31%) |
May 12, 2003 | 40.77 | 42.23 | 39.34 | 42.19 | 2,621,784 | +1.43(+3.50%) |
May 09, 2003 | 41.18 | 41.18 | 40.44 | 40.76 | 1,304,672 | -0.50(-1.21%) |
May 08, 2003 | 41.50 | 41.86 | 41.01 | 41.26 | 1,060,652 | -0.25(-0.59%) |
May 07, 2003 | 41.40 | 41.75 | 41.00 | 41.50 | 1,405,110 | -0.53(-1.27%) |
May 06, 2003 | 41.40 | 42.23 | 40.96 | 42.04 | 1,345,418 | +0.75(+1.83%) |
May 05, 2003 | 41.97 | 41.97 | 40.93 | 41.28 | 1,460,465 | -0.34(-0.82%) |
May 02, 2003 | 40.17 | 41.99 | 40.17 | 41.63 | 2,250,847 | +1.30(+3.22%) |
May 01, 2003 | 40.96 | 40.97 | 40.30 | 40.33 | 1,165,313 | -0.76(-1.86%) |
Apr 30, 2003 | 41.34 | 41.34 | 40.43 | 41.09 | 1,473,705 | -0.25(-0.61%) |
Apr 29, 2003 | 41.79 | 41.82 | 41.03 | 41.35 | 1,511,598 | -0.35(-0.84%) |
Apr 28, 2003 | 41.56 | 41.97 | 41.31 | 41.70 | 1,264,154 | +0.13(+0.32%) |
Apr 25, 2003 | 41.79 | 42.31 | 41.41 | 41.56 | 1,050,608 | -0.40(-0.96%) |
Apr 24, 2003 | 42.32 | 42.32 | 41.18 | 41.97 | 2,205,079 | +1.23(+3.01%) |
Apr 23, 2003 | 40.43 | 41.11 | 39.73 | 40.74 | 1,474,618 | +0.41(+1.02%) |
Apr 22, 2003 | 39.78 | 40.46 | 39.08 | 40.33 | 1,818,049 | +0.48(+1.21%) |
Apr 21, 2003 | 39.94 | 40.20 | 39.68 | 39.85 | 1,352,608 | +0.05(+0.13%) |
Apr 17, 2003 | 39.17 | 40.19 | 39.16 | 39.80 | 2,975,830 | +0.63(+1.61%) |
Apr 16, 2003 | 41.18 | 41.70 | 39.16 | 39.16 | 2,021,551 | -1.80(-4.38%) |
Apr 15, 2003 | 41.35 | 41.49 | 40.87 | 40.96 | 1,304,101 | -0.54(-1.31%) |
Apr 14, 2003 | 41.47 | 41.85 | 41.27 | 41.50 | 759,223 | +0.21(+0.51%) |
Apr 11, 2003 | 41.85 | 41.97 | 41.27 | 41.29 | 1,226,375 | -0.33(-0.80%) |
Apr 10, 2003 | 40.96 | 41.83 | 40.87 | 41.63 | 996,166 | +0.78(+1.91%) |
Apr 09, 2003 | 41.18 | 41.81 | 40.63 | 40.85 | 1,057,570 | -0.09(-0.21%) |
Apr 08, 2003 | 39.87 | 41.29 | 39.87 | 40.93 | 1,131,415 | +1.19(+3.00%) |
Apr 07, 2003 | 41.05 | 41.68 | 39.69 | 39.74 | 1,155,041 | -0.56(-1.39%) |
Apr 04, 2003 | 40.85 | 41.14 | 39.80 | 40.30 | 1,493,678 | -0.32(-0.80%) |
Apr 03, 2003 | 41.40 | 41.40 | 40.63 | 40.63 | 1,690,789 | -0.03(-0.06%) |
Apr 02, 2003 | 43.42 | 43.42 | 40.57 | 40.65 | 4,227,315 | -2.77(-6.38%) |