Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 42.40 | 42.48 | 42.00 | 42.02 | 731,182 | -0.30(-0.72%) |
Apr 29, 2004 | 42.65 | 42.88 | 42.07 | 42.33 | 2,143,250 | -0.34(-0.79%) |
Apr 28, 2004 | 43.07 | 43.07 | 42.49 | 42.67 | 507,684 | -0.56(-1.30%) |
Apr 27, 2004 | 43.16 | 43.44 | 43.04 | 43.23 | 684,626 | +0.13(+0.30%) |
Apr 26, 2004 | 43.19 | 43.35 | 42.93 | 43.10 | 1,870,148 | -0.04(-0.08%) |
Apr 23, 2004 | 43.20 | 43.20 | 42.85 | 43.14 | 426,904 | -0.17(-0.38%) |
Apr 22, 2004 | 42.44 | 43.35 | 42.44 | 43.30 | 387,553 | +0.76(+1.78%) |
Apr 21, 2004 | 42.37 | 42.63 | 42.27 | 42.54 | 495,630 | +0.17(+0.39%) |
Apr 20, 2004 | 43.10 | 43.30 | 42.38 | 42.38 | 590,959 | -0.54(-1.26%) |
Apr 19, 2004 | 42.98 | 43.04 | 42.78 | 42.92 | 485,653 | -0.16(-0.37%) |
Apr 16, 2004 | 42.89 | 43.12 | 42.73 | 43.08 | 1,444,629 | +0.32(+0.74%) |
Apr 15, 2004 | 42.77 | 43.04 | 42.40 | 42.76 | 571,699 | -0.01(-0.02%) |
Apr 14, 2004 | 42.75 | 42.98 | 42.47 | 42.77 | 494,521 | -0.11(-0.25%) |
Apr 13, 2004 | 43.71 | 43.73 | 42.84 | 42.88 | 252,041 | -0.73(-1.67%) |
Apr 12, 2004 | 43.53 | 43.76 | 43.50 | 43.61 | 519,878 | +0.13(+0.30%) |
Apr 08, 2004 | 43.84 | 43.84 | 43.25 | 43.48 | 161,976 | -0.10(-0.23%) |
Apr 07, 2004 | 43.74 | 43.74 | 43.37 | 43.58 | 1,293,737 | -0.12(-0.26%) |
Apr 06, 2004 | 43.66 | 43.79 | 43.55 | 43.69 | 285,572 | -0.11(-0.25%) |
Apr 05, 2004 | 43.62 | 43.80 | 43.48 | 43.80 | 299,013 | +0.22(+0.51%) |
Apr 02, 2004 | 43.67 | 43.81 | 43.35 | 43.58 | 682,270 | +0.14(+0.33%) |
Apr 01, 2004 | 43.29 | 43.55 | 43.24 | 43.43 | 1,537,603 | +0.19(+0.45%) |
Mar 31, 2004 | 43.12 | 43.32 | 42.94 | 43.24 | 347,232 | +0.12(+0.28%) |
Mar 30, 2004 | 42.87 | 43.13 | 42.76 | 43.11 | 412,909 | +0.19(+0.44%) |
Mar 29, 2004 | 42.61 | 42.93 | 42.52 | 42.93 | 646,937 | +0.55(+1.29%) |
Mar 26, 2004 | 42.22 | 42.56 | 42.22 | 42.38 | 535,812 | -0.18(-0.42%) |
Mar 25, 2004 | 42.25 | 42.60 | 42.08 | 42.56 | 441,730 | +0.59(+1.41%) |
Mar 24, 2004 | 42.15 | 42.29 | 41.86 | 41.97 | 1,496,312 | -0.15(-0.36%) |
Mar 23, 2004 | 42.40 | 42.50 | 42.12 | 42.12 | 363,997 | -0.14(-0.32%) |
Mar 22, 2004 | 42.69 | 42.69 | 42.05 | 42.26 | 907,431 | -0.67(-1.56%) |
Mar 19, 2004 | 43.30 | 43.35 | 42.84 | 42.93 | 327,279 | -0.43(-1.00%) |
Mar 18, 2004 | 43.19 | 43.40 | 42.95 | 43.36 | 620,472 | +0.05(+0.12%) |
Mar 17, 2004 | 42.95 | 43.37 | 42.95 | 43.31 | 450,182 | +0.55(+1.28%) |
Mar 16, 2004 | 42.78 | 42.87 | 42.41 | 42.76 | 345,015 | +0.23(+0.54%) |
Mar 15, 2004 | 43.01 | 43.01 | 42.44 | 42.53 | 3,204,899 | -0.61(-1.42%) |
Mar 12, 2004 | 42.67 | 43.14 | 42.65 | 43.14 | 595,532 | +0.59(+1.39%) |
Mar 11, 2004 | 43.01 | 43.28 | 42.47 | 42.55 | 532,487 | -0.67(-1.55%) |
Mar 10, 2004 | 43.92 | 43.92 | 43.14 | 43.22 | 1,133,977 | -0.58(-1.33%) |
Mar 09, 2004 | 44.10 | 44.13 | 43.74 | 43.81 | 537,613 | -0.26(-0.59%) |
Mar 08, 2004 | 44.36 | 44.53 | 44.07 | 44.07 | 375,221 | -0.38(-0.86%) |
Mar 05, 2004 | 44.05 | 44.57 | 43.92 | 44.45 | 525,836 | +0.22(+0.49%) |
Mar 04, 2004 | 44.11 | 44.23 | 44.00 | 44.23 | 653,727 | +0.17(+0.38%) |
Mar 03, 2004 | 43.98 | 44.14 | 43.74 | 44.07 | 325,893 | +0.03(+0.07%) |
Mar 02, 2004 | 44.15 | 44.20 | 43.87 | 44.04 | 507,961 | -0.17(-0.38%) |
Mar 01, 2004 | 43.95 | 44.26 | 43.92 | 44.20 | 709,290 | +0.44(+1.01%) |
Feb 27, 2004 | 43.74 | 43.90 | 43.55 | 43.76 | 274,349 | +0.20(+0.46%) |
Feb 26, 2004 | 43.50 | 43.69 | 43.35 | 43.56 | 460,297 | +0.14(+0.32%) |
Feb 25, 2004 | 43.26 | 43.58 | 43.22 | 43.43 | 314,393 | +0.19(+0.45%) |
Feb 24, 2004 | 43.32 | 43.47 | 43.05 | 43.23 | 350,557 | -0.19(-0.43%) |
Feb 23, 2004 | 43.59 | 43.59 | 43.26 | 43.42 | 482,744 | -0.01(-0.03%) |
Feb 20, 2004 | 43.69 | 43.73 | 43.22 | 43.43 | 462,791 | -0.25(-0.58%) |
Feb 19, 2004 | 43.97 | 44.00 | 43.58 | 43.69 | 452,537 | -0.09(-0.21%) |
Feb 18, 2004 | 43.94 | 43.95 | 43.63 | 43.78 | 366,076 | -0.16(-0.36%) |
Feb 17, 2004 | 43.89 | 44.00 | 43.76 | 43.94 | 317,164 | +0.39(+0.90%) |
Feb 13, 2004 | 43.76 | 43.94 | 43.44 | 43.55 | 417,482 | -0.19(-0.45%) |
Feb 12, 2004 | 43.84 | 43.89 | 43.65 | 43.74 | 560,060 | -0.16(-0.36%) |
Feb 11, 2004 | 43.37 | 43.94 | 43.27 | 43.90 | 810,439 | +0.51(+1.16%) |
Feb 10, 2004 | 43.14 | 43.43 | 43.08 | 43.40 | 666,336 | +0.29(+0.67%) |
Feb 09, 2004 | 43.00 | 43.30 | 42.96 | 43.11 | 983,362 | -0.03(-0.07%) |
Feb 06, 2004 | 42.73 | 43.14 | 42.60 | 43.14 | 243,311 | +0.50(+1.17%) |
Feb 05, 2004 | 42.62 | 42.70 | 42.41 | 42.64 | 446,579 | +0.05(+0.12%) |
Feb 04, 2004 | 42.62 | 42.78 | 42.40 | 42.59 | 296,241 | -0.31(-0.72%) |
Feb 03, 2004 | 42.94 | 42.99 | 42.74 | 42.90 | 872,098 | -0.12(-0.29%) |
Feb 02, 2004 | 42.82 | 43.22 | 42.67 | 43.02 | 3,254,226 | +0.17(+0.40%) |
Jan 30, 2004 | 42.82 | 42.88 | 42.62 | 42.85 | 236,106 | -0.07(-0.17%) |
Jan 29, 2004 | 42.96 | 42.98 | 42.47 | 42.92 | 316,055 | +0.09(+0.22%) |
Jan 28, 2004 | 43.49 | 43.55 | 42.66 | 42.83 | 758,478 | -0.60(-1.38%) |
Jan 27, 2004 | 43.73 | 43.73 | 43.31 | 43.43 | 728,549 | -0.31(-0.71%) |
Jan 26, 2004 | 43.28 | 43.74 | 43.14 | 43.74 | 607,725 | +0.56(+1.29%) |
Jan 23, 2004 | 43.49 | 43.58 | 43.06 | 43.18 | 357,069 | -0.22(-0.50%) |
Jan 22, 2004 | 43.58 | 43.58 | 43.29 | 43.40 | 517,661 | -0.16(-0.36%) |
Jan 21, 2004 | 43.09 | 43.55 | 42.94 | 43.55 | 611,327 | +0.42(+0.97%) |
Jan 20, 2004 | 43.06 | 43.19 | 42.88 | 43.14 | 647,076 | +0.11(+0.25%) |
Jan 16, 2004 | 42.94 | 43.04 | 42.83 | 43.03 | 606,062 | +0.08(+0.18%) |
Jan 15, 2004 | 42.93 | 43.04 | 42.59 | 42.95 | 621,997 | +0.09(+0.20%) |
Jan 14, 2004 | 42.50 | 42.86 | 42.47 | 42.86 | 355,268 | +0.50(+1.18%) |
Jan 13, 2004 | 42.60 | 42.68 | 42.15 | 42.36 | 455,031 | -0.17(-0.39%) |
Jan 12, 2004 | 42.47 | 42.61 | 42.34 | 42.53 | 865,863 | +0.08(+0.19%) |
Jan 09, 2004 | 42.58 | 42.68 | 42.34 | 42.45 | 1,228,475 | -0.29(-0.68%) |
Jan 08, 2004 | 42.49 | 42.67 | 42.44 | 42.74 | 457,387 | +0.25(+0.58%) |
Jan 07, 2004 | 42.43 | 42.49 | 42.16 | 42.49 | 845,217 | -0.01(-0.03%) |
Jan 06, 2004 | 42.42 | 42.51 | 42.26 | 42.51 | 447,134 | +0.05(+0.12%) |
Jan 05, 2004 | 42.29 | 42.47 | 42.12 | 42.46 | 873,068 | +0.45(+1.07%) |
Jan 02, 2004 | 42.22 | 42.35 | 41.86 | 42.01 | 286,958 | -0.12(-0.27%) |
Dec 31, 2003 | 42.12 | 42.23 | 41.92 | 42.13 | 442,422 | +0.03(+0.07%) |
Dec 30, 2003 | 42.00 | 42.08 | 41.85 | 42.10 | 331,020 | +0.15(+0.36%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.60 | 41.95 | 513,227 | +0.39(+0.94%) |
Dec 26, 2003 | 41.52 | 41.58 | 41.41 | 41.56 | 198,972 | +0.09(+0.23%) |
Dec 24, 2003 | 41.29 | 41.53 | 41.28 | 41.46 | 1,040,587 | -0.04(-0.10%) |
Dec 23, 2003 | 41.46 | 41.55 | 41.28 | 41.51 | 569,067 | +0.06(+0.14%) |
Dec 22, 2003 | 41.20 | 41.45 | 41.14 | 41.45 | 774,136 | +0.21(+0.51%) |
Dec 19, 2003 | 41.14 | 41.24 | 40.99 | 41.24 | 445,332 | +0.09(+0.23%) |
Dec 18, 2003 | 40.73 | 41.16 | 40.73 | 41.14 | 469,580 | +0.41(+1.01%) |
Dec 17, 2003 | 40.60 | 40.73 | 40.42 | 40.73 | 391,709 | +0.14(+0.34%) |
Dec 16, 2003 | 40.44 | 40.62 | 40.34 | 40.60 | 485,515 | +0.33(+0.82%) |
Dec 15, 2003 | 40.87 | 40.91 | 40.24 | 40.26 | 1,254,109 | -0.25(-0.61%) |
Dec 12, 2003 | 40.44 | 40.50 | 40.42 | 40.51 | 437,573 | -0.07(-0.18%) |
Dec 11, 2003 | 40.17 | 40.68 | 40.17 | 40.58 | 403,764 | +0.40(+0.99%) |
Dec 10, 2003 | 40.34 | 40.34 | 39.96 | 40.18 | 529,993 | -0.04(-0.09%) |
Dec 09, 2003 | 40.57 | 40.63 | 40.26 | 40.22 | 298,181 | -0.35(-0.85%) |
Dec 08, 2003 | 40.24 | 40.57 | 40.21 | 40.57 | 436,603 | +0.32(+0.81%) |
Dec 05, 2003 | 40.49 | 40.49 | 40.15 | 40.24 | 264,095 | -0.27(-0.68%) |
Dec 04, 2003 | 40.35 | 40.52 | 40.24 | 40.52 | 613,960 | +0.17(+0.41%) |
Dec 03, 2003 | 40.45 | 40.59 | 40.29 | 40.35 | 325,200 | -0.02(-0.05%) |
Dec 02, 2003 | 40.35 | 40.46 | 40.26 | 40.37 | 579,181 | -0.02(-0.05%) |
Dec 01, 2003 | 40.13 | 40.39 | 40.04 | 40.39 | 397,945 | +0.52(+1.30%) |
Nov 28, 2003 | 39.81 | 40.00 | 39.81 | 39.87 | 153,801 | -0.02(-0.05%) |
Nov 26, 2003 | 39.88 | 39.92 | 39.63 | 39.90 | 743,791 | +0.12(+0.31%) |
Nov 25, 2003 | 39.49 | 39.77 | 39.49 | 39.77 | 608,141 | +0.30(+0.75%) |
Nov 24, 2003 | 39.34 | 39.49 | 39.12 | 39.48 | 308,712 | +0.56(+1.45%) |
Nov 21, 2003 | 39.04 | 39.06 | 38.86 | 38.91 | 395,312 | +0.16(+0.41%) |
Nov 20, 2003 | 38.97 | 39.10 | 38.76 | 38.76 | 360,256 | -0.36(-0.92%) |
Nov 19, 2003 | 38.94 | 39.10 | 38.91 | 39.12 | 427,735 | +0.18(+0.46%) |
Nov 18, 2003 | 39.34 | 39.43 | 38.91 | 38.94 | 792,564 | -0.34(-0.86%) |
Nov 17, 2003 | 39.20 | 39.29 | 38.97 | 39.28 | 309,405 | -0.12(-0.29%) |
Nov 14, 2003 | 39.70 | 39.90 | 39.37 | 39.39 | 223,497 | -0.42(-1.05%) |
Nov 13, 2003 | 39.68 | 39.76 | 39.68 | 39.81 | 666,613 | +0.05(+0.13%) |
Nov 12, 2003 | 39.51 | 39.76 | 39.46 | 39.76 | 300,121 | +0.36(+0.92%) |
Nov 11, 2003 | 39.43 | 39.48 | 39.32 | 39.40 | 196,339 | +0.01(+0.04%) |
Nov 10, 2003 | 39.63 | 39.64 | 39.34 | 39.38 | 196,478 | -0.26(-0.66%) |
Nov 07, 2003 | 39.74 | 39.91 | 39.63 | 39.64 | 275,873 | -0.09(-0.24%) |
Nov 06, 2003 | 39.49 | 39.76 | 39.29 | 39.74 | 528,330 | +0.17(+0.44%) |
Nov 05, 2003 | 39.66 | 39.56 | 39.25 | 39.56 | 385,751 | -0.02(-0.05%) |
Nov 04, 2003 | 39.66 | 39.70 | 39.53 | 39.59 | 181,929 | -0.21(-0.53%) |
Nov 03, 2003 | 39.41 | 39.80 | 39.41 | 39.80 | 489,394 | +0.34(+0.86%) |
Oct 31, 2003 | 39.26 | 39.46 | 39.26 | 39.46 | 482,605 | +0.22(+0.55%) |
Oct 30, 2003 | 39.41 | 39.42 | 39.02 | 39.24 | 470,966 | -0.01(-0.02%) |
Oct 29, 2003 | 38.97 | 39.28 | 38.97 | 39.25 | 1,161,827 | +0.20(+0.52%) |
Oct 28, 2003 | 38.83 | 39.04 | 38.71 | 39.04 | 1,557,971 | +0.48(+1.23%) |
Oct 27, 2003 | 38.75 | 38.90 | 38.55 | 38.57 | 198,834 | +0.00(+0.00%) |
Oct 24, 2003 | 38.45 | 38.57 | 38.18 | 38.57 | 253,842 | -0.08(-0.21%) |
Oct 23, 2003 | 38.41 | 38.68 | 38.26 | 38.65 | 328,526 | +0.14(+0.37%) |
Oct 22, 2003 | 38.69 | 38.69 | 38.32 | 38.50 | 257,306 | -0.43(-1.09%) |
Oct 21, 2003 | 38.80 | 39.04 | 38.80 | 38.93 | 858,242 | -0.09(-0.22%) |
Oct 20, 2003 | 38.89 | 39.02 | 38.65 | 39.02 | 162,392 | +0.12(+0.30%) |
Oct 17, 2003 | 39.29 | 39.29 | 38.71 | 38.90 | 186,779 | -0.24(-0.61%) |
Oct 16, 2003 | 38.98 | 39.28 | 38.98 | 39.14 | 239,293 | +0.00(+0.00%) |
Oct 15, 2003 | 39.33 | 39.38 | 39.00 | 39.14 | 238,739 | -0.12(-0.29%) |
Oct 14, 2003 | 39.11 | 39.25 | 39.02 | 39.25 | 222,943 | +0.25(+0.65%) |
Oct 13, 2003 | 39.04 | 39.09 | 38.97 | 39.00 | 335,870 | +0.19(+0.48%) |
Oct 10, 2003 | 38.78 | 38.78 | 38.63 | 38.81 | 197,448 | +0.04(+0.09%) |
Oct 09, 2003 | 38.91 | 39.05 | 38.56 | 38.78 | 513,365 | +0.30(+0.79%) |
Oct 08, 2003 | 38.61 | 38.61 | 38.37 | 38.47 | 534,011 | -0.21(-0.54%) |
Oct 07, 2003 | 38.42 | 38.64 | 38.22 | 38.68 | 186,363 | +0.26(+0.68%) |
Oct 06, 2003 | 38.38 | 38.50 | 38.25 | 38.42 | 1,337,245 | +0.11(+0.28%) |
Oct 03, 2003 | 38.47 | 38.60 | 38.29 | 38.32 | 214,491 | +0.32(+0.85%) |
Oct 02, 2003 | 37.87 | 38.01 | 37.75 | 37.99 | 427,042 | +0.10(+0.27%) |
Oct 01, 2003 | 37.34 | 37.89 | 37.25 | 37.89 | 804,203 | +0.79(+2.12%) |
Sep 30, 2003 | 37.27 | 37.37 | 36.81 | 37.10 | 1,001,236 | -0.22(-0.60%) |
Sep 29, 2003 | 37.19 | 37.42 | 37.05 | 37.33 | 365,106 | +0.28(+0.76%) |
Sep 26, 2003 | 37.13 | 37.25 | 36.97 | 37.05 | 2,641,097 | -0.12(-0.33%) |
Sep 25, 2003 | 37.62 | 37.67 | 37.17 | 37.17 | 498,262 | -0.36(-0.96%) |
Sep 24, 2003 | 38.12 | 38.14 | 37.51 | 37.53 | 606,478 | -0.47(-1.23%) |
Sep 23, 2003 | 38.03 | 38.03 | 37.82 | 38.00 | 537,613 | +0.05(+0.13%) |
Sep 22, 2003 | 38.14 | 38.16 | 37.75 | 37.95 | 429,121 | -0.51(-1.31%) |
Sep 19, 2003 | 38.50 | 38.50 | 38.50 | 38.45 | 162,392 | -0.04(-0.09%) |
Sep 18, 2003 | 37.96 | 38.47 | 37.96 | 38.49 | 236,660 | +0.53(+1.39%) |
Sep 17, 2003 | 38.04 | 38.08 | 37.87 | 37.96 | 199,803 | -0.08(-0.21%) |
Sep 16, 2003 | 37.60 | 38.04 | 37.65 | 38.04 | 150,753 | +0.44(+1.17%) |
Sep 15, 2003 | 37.62 | 37.75 | 37.49 | 37.60 | 525,282 | -0.04(-0.10%) |
Sep 12, 2003 | 37.59 | 37.75 | 37.35 | 37.64 | 263,957 | -0.21(-0.55%) |
Sep 11, 2003 | 37.85 | 38.00 | 37.69 | 37.85 | 354,437 | +0.15(+0.40%) |
Sep 10, 2003 | 38.00 | 38.03 | 37.55 | 37.69 | 380,347 | -0.52(-1.36%) |
Sep 09, 2003 | 38.36 | 38.36 | 38.06 | 38.21 | 132,186 | -0.19(-0.49%) |
Sep 08, 2003 | 38.26 | 38.48 | 38.21 | 38.40 | 135,096 | +0.32(+0.83%) |
Sep 05, 2003 | 38.25 | 38.38 | 37.99 | 38.08 | 127,891 | -0.19(-0.51%) |
Sep 04, 2003 | 38.34 | 38.41 | 38.12 | 38.28 | 279,060 | +0.03(+0.08%) |
Sep 03, 2003 | 38.25 | 38.41 | 38.14 | 38.25 | 510,456 | +0.06(+0.15%) |
Sep 02, 2003 | 37.86 | 38.21 | 37.54 | 38.19 | 326,170 | +0.53(+1.42%) |
Aug 29, 2003 | 37.47 | 37.70 | 37.32 | 37.66 | 473,044 | +0.22(+0.60%) |
Aug 28, 2003 | 37.23 | 37.50 | 36.99 | 37.44 | 332,821 | +0.20(+0.54%) |
Aug 27, 2003 | 37.20 | 37.25 | 37.09 | 37.23 | 458,218 | +0.06(+0.16%) |
Aug 26, 2003 | 36.93 | 37.26 | 36.71 | 37.18 | 294,856 | +0.04(+0.12%) |
Aug 25, 2003 | 37.20 | 37.20 | 36.86 | 37.13 | 433,139 | +0.01(+0.04%) |
Aug 22, 2003 | 37.95 | 37.95 | 37.12 | 37.12 | 204,099 | -0.58(-1.55%) |
Aug 21, 2003 | 37.74 | 37.93 | 37.51 | 37.70 | 235,691 | +0.13(+0.35%) |
Aug 20, 2003 | 37.52 | 37.67 | 37.38 | 37.57 | 146,042 | +0.01(+0.02%) |
Aug 19, 2003 | 37.57 | 37.65 | 37.36 | 37.56 | 252,456 | +0.14(+0.37%) |
Aug 18, 2003 | 37.42 | 37.53 | 37.32 | 37.43 | 537,059 | +0.19(+0.50%) |
Aug 15, 2003 | 37.29 | 37.38 | 37.07 | 37.24 | 168,489 | -0.07(-0.17%) |
Aug 14, 2003 | 37.13 | 37.36 | 36.92 | 37.31 | 236,383 | +0.17(+0.45%) |
Aug 13, 2003 | 37.33 | 37.38 | 36.97 | 37.14 | 170,706 | -0.13(-0.35%) |
Aug 12, 2003 | 36.93 | 37.27 | 36.84 | 37.27 | 129,415 | +0.40(+1.08%) |
Aug 11, 2003 | 36.84 | 37.02 | 36.56 | 36.87 | 109,185 | +0.16(+0.43%) |
Aug 08, 2003 | 36.77 | 36.84 | 36.59 | 36.71 | 121,101 | +0.18(+0.49%) |
Aug 07, 2003 | 36.30 | 36.63 | 36.20 | 36.53 | 193,153 | +0.12(+0.34%) |
Aug 06, 2003 | 36.09 | 36.66 | 36.03 | 36.41 | 232,365 | +0.40(+1.10%) |
Aug 05, 2003 | 36.79 | 36.79 | 36.01 | 36.01 | 226,684 | -0.76(-2.06%) |
Aug 04, 2003 | 36.77 | 36.89 | 36.18 | 36.77 | 197,725 | +0.01(+0.02%) |
Aug 01, 2003 | 37.14 | 37.16 | 36.66 | 36.76 | 216,708 | -0.35(-0.95%) |
Jul 31, 2003 | 37.28 | 37.62 | 37.02 | 37.12 | 166,133 | +0.17(+0.45%) |
Jul 30, 2003 | 37.31 | 37.31 | 36.95 | 36.95 | 132,740 | -0.14(-0.39%) |
Jul 29, 2003 | 37.41 | 37.45 | 36.97 | 37.10 | 124,150 | -0.26(-0.70%) |
Jul 28, 2003 | 37.31 | 37.49 | 37.22 | 37.36 | 238,046 | -0.06(-0.17%) |
Jul 25, 2003 | 36.90 | 37.43 | 36.73 | 37.42 | 169,043 | +0.66(+1.79%) |
Jul 24, 2003 | 37.25 | 37.38 | 36.76 | 36.76 | 190,104 | -0.27(-0.74%) |
Jul 23, 2003 | 37.12 | 37.15 | 36.70 | 37.04 | 174,447 | -0.13(-0.35%) |
Jul 22, 2003 | 36.92 | 37.20 | 36.59 | 37.17 | 369,817 | +0.51(+1.38%) |
Jul 21, 2003 | 36.95 | 37.01 | 36.53 | 36.66 | 359,563 | -0.55(-1.47%) |
Jul 18, 2003 | 36.90 | 37.28 | 36.74 | 37.21 | 165,163 | +0.58(+1.60%) |
Jul 17, 2003 | 36.97 | 37.06 | 36.52 | 36.63 | 459,188 | -0.51(-1.36%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.91 | 37.13 | 175,417 | -0.32(-0.85%) |
Jul 15, 2003 | 37.82 | 37.82 | 36.92 | 37.45 | 416,789 | -0.07(-0.19%) |
Jul 14, 2003 | 37.69 | 38.01 | 37.38 | 37.52 | 507,823 | +0.10(+0.27%) |
Jul 11, 2003 | 37.14 | 37.49 | 37.12 | 37.42 | 146,042 | +0.39(+1.05%) |
Jul 10, 2003 | 37.35 | 37.37 | 36.81 | 37.03 | 336,008 | -0.40(-1.06%) |
Jul 09, 2003 | 37.66 | 37.73 | 37.35 | 37.43 | 366,769 | -0.28(-0.75%) |
Jul 08, 2003 | 37.56 | 37.76 | 37.42 | 37.71 | 686,566 | +0.14(+0.38%) |
Jul 07, 2003 | 37.38 | 37.67 | 37.37 | 37.56 | 277,674 | +0.56(+1.50%) |
Jul 03, 2003 | 37.11 | 37.33 | 36.95 | 37.01 | 266,035 | -0.32(-0.87%) |
Jul 02, 2003 | 36.99 | 37.33 | 36.81 | 37.33 | 2,829,400 | +0.40(+1.09%) |
Jul 01, 2003 | 36.48 | 36.93 | 36.09 | 36.93 | 273,517 | +0.43(+1.19%) |
Jun 30, 2003 | 36.89 | 36.94 | 36.48 | 36.50 | 361,088 | +0.01(+0.04%) |
Jun 27, 2003 | 37.02 | 37.08 | 36.48 | 36.48 | 593,592 | -0.47(-1.27%) |
Jun 26, 2003 | 36.70 | 37.04 | 36.55 | 36.95 | 538,445 | +0.39(+1.07%) |
Jun 25, 2003 | 36.95 | 37.24 | 36.56 | 36.56 | 397,390 | -0.35(-0.96%) |
Jun 24, 2003 | 36.81 | 36.99 | 36.63 | 36.92 | 284,325 | +0.13(+0.35%) |
Jun 23, 2003 | 37.30 | 37.30 | 36.65 | 36.79 | 204,376 | -0.51(-1.35%) |
Jun 20, 2003 | 37.29 | 37.54 | 37.17 | 37.29 | 242,064 | +0.06(+0.17%) |
Jun 19, 2003 | 37.66 | 37.77 | 37.10 | 37.23 | 365,937 | -0.42(-1.11%) |
Jun 18, 2003 | 37.82 | 37.89 | 37.53 | 37.64 | 288,621 | -0.25(-0.65%) |
Jun 17, 2003 | 38.11 | 38.11 | 37.66 | 37.89 | 370,371 | +0.04(+0.10%) |
Jun 16, 2003 | 37.53 | 37.89 | 37.36 | 37.85 | 392,264 | +0.70(+1.88%) |
Jun 13, 2003 | 37.75 | 37.75 | 37.05 | 37.15 | 110,848 | -0.72(-1.91%) |
Jun 12, 2003 | 37.88 | 37.95 | 37.53 | 37.88 | 227,931 | +0.13(+0.34%) |
Jun 11, 2003 | 37.25 | 37.77 | 37.10 | 37.75 | 338,779 | +0.61(+1.65%) |
Jun 10, 2003 | 37.06 | 37.18 | 36.89 | 37.13 | 259,939 | +0.32(+0.88%) |
Jun 09, 2003 | 37.38 | 37.40 | 36.76 | 36.81 | 1,156,285 | -0.54(-1.45%) |
Jun 06, 2003 | 37.85 | 38.11 | 37.24 | 37.35 | 354,437 | -0.06(-0.15%) |
Jun 05, 2003 | 37.17 | 37.48 | 36.92 | 37.41 | 163,224 | +0.09(+0.25%) |
Jun 04, 2003 | 36.73 | 37.37 | 36.69 | 37.31 | 169,459 | +0.58(+1.59%) |
Jun 03, 2003 | 36.68 | 36.82 | 36.45 | 36.73 | 361,503 | -0.07(-0.18%) |
Jun 02, 2003 | 36.66 | 37.08 | 36.53 | 36.79 | 285,988 | +0.44(+1.21%) |
May 30, 2003 | 36.00 | 36.45 | 35.92 | 36.35 | 768,593 | +0.71(+1.98%) |
May 29, 2003 | 36.05 | 36.23 | 35.55 | 35.65 | 210,473 | -0.39(-1.08%) |
May 28, 2003 | 35.98 | 36.24 | 35.85 | 36.03 | 258,137 | +0.03(+0.08%) |
May 27, 2003 | 35.16 | 36.03 | 35.04 | 36.01 | 437,434 | +0.71(+2.02%) |
May 23, 2003 | 35.06 | 35.43 | 34.93 | 35.29 | 392,541 | +0.23(+0.66%) |
May 22, 2003 | 34.64 | 35.18 | 34.64 | 35.06 | 205,207 | +0.44(+1.27%) |
May 21, 2003 | 34.35 | 34.77 | 34.32 | 34.62 | 177,495 | +0.11(+0.31%) |
May 20, 2003 | 34.74 | 34.74 | 34.19 | 34.51 | 300,398 | -0.01(-0.04%) |
May 19, 2003 | 35.06 | 35.06 | 34.47 | 34.53 | 513,642 | -0.77(-2.19%) |
May 16, 2003 | 35.15 | 35.41 | 34.96 | 35.30 | 303,585 | +0.08(+0.23%) |
May 15, 2003 | 35.22 | 35.28 | 34.92 | 35.22 | 193,430 | +0.25(+0.70%) |
May 14, 2003 | 35.18 | 35.26 | 34.76 | 34.97 | 325,200 | -0.06(-0.16%) |
May 13, 2003 | 35.08 | 35.17 | 34.89 | 35.03 | 392,125 | -0.04(-0.12%) |
May 12, 2003 | 34.64 | 35.14 | 34.51 | 35.08 | 519,601 | +0.48(+1.38%) |
May 09, 2003 | 34.44 | 34.69 | 34.29 | 34.60 | 4,723,381 | +0.33(+0.97%) |
May 08, 2003 | 34.44 | 34.62 | 34.21 | 34.27 | 119,854 | -0.38(-1.08%) |
May 07, 2003 | 34.64 | 34.82 | 34.39 | 34.64 | 204,099 | +0.00(+0.00%) |
May 06, 2003 | 34.40 | 34.87 | 34.40 | 34.64 | 329,773 | +0.22(+0.65%) |
May 05, 2003 | 34.63 | 34.75 | 34.35 | 34.42 | 270,746 | -0.21(-0.60%) |
May 02, 2003 | 34.09 | 34.63 | 34.03 | 34.63 | 343,906 | +0.56(+1.65%) |