Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.49 | 45.58 | 43.81 | 43.82 | 243,019 | -1.55(-3.41%) |
Apr 29, 2004 | 45.77 | 46.39 | 44.56 | 45.37 | 178,602 | -0.17(-0.38%) |
Apr 28, 2004 | 46.89 | 46.94 | 45.45 | 45.54 | 149,300 | -1.51(-3.22%) |
Apr 27, 2004 | 47.17 | 48.11 | 46.77 | 47.05 | 98,370 | -0.21(-0.44%) |
Apr 26, 2004 | 47.77 | 48.18 | 47.19 | 47.26 | 116,393 | -0.60(-1.26%) |
Apr 23, 2004 | 48.09 | 48.26 | 47.01 | 47.86 | 226,857 | -0.41(-0.86%) |
Apr 22, 2004 | 47.16 | 48.38 | 47.04 | 48.27 | 123,951 | +1.19(+2.52%) |
Apr 21, 2004 | 47.44 | 47.54 | 46.23 | 47.09 | 213,717 | -0.43(-0.90%) |
Apr 20, 2004 | 48.26 | 48.73 | 47.49 | 47.52 | 125,347 | -0.61(-1.27%) |
Apr 19, 2004 | 47.66 | 48.30 | 46.78 | 48.13 | 171,625 | +0.26(+0.54%) |
Apr 16, 2004 | 47.94 | 48.16 | 46.97 | 47.87 | 122,091 | -0.09(-0.20%) |
Apr 15, 2004 | 48.57 | 48.57 | 47.47 | 47.96 | 155,230 | -0.51(-1.05%) |
Apr 14, 2004 | 48.55 | 49.15 | 48.04 | 48.47 | 168,369 | -0.25(-0.51%) |
Apr 13, 2004 | 49.65 | 50.04 | 48.52 | 48.72 | 263,019 | -1.01(-2.04%) |
Apr 12, 2004 | 49.20 | 49.85 | 49.12 | 49.73 | 154,532 | +0.74(+1.51%) |
Apr 08, 2004 | 48.81 | 49.17 | 48.33 | 48.99 | 211,392 | +0.37(+0.76%) |
Apr 07, 2004 | 48.54 | 49.02 | 47.83 | 48.63 | 113,486 | -0.09(-0.19%) |
Apr 06, 2004 | 48.50 | 48.82 | 47.91 | 48.72 | 186,043 | -0.03(-0.07%) |
Apr 05, 2004 | 48.50 | 48.92 | 48.07 | 48.75 | 182,206 | +0.25(+0.51%) |
Apr 02, 2004 | 47.56 | 48.59 | 47.55 | 48.50 | 273,949 | +1.30(+2.75%) |
Apr 01, 2004 | 45.78 | 47.55 | 45.78 | 47.21 | 183,020 | +1.25(+2.71%) |
Mar 31, 2004 | 45.72 | 46.09 | 45.54 | 45.96 | 187,206 | +0.24(+0.53%) |
Mar 30, 2004 | 45.36 | 45.80 | 45.36 | 45.72 | 114,649 | +0.09(+0.19%) |
Mar 29, 2004 | 44.93 | 46.21 | 44.76 | 45.63 | 204,532 | +0.65(+1.45%) |
Mar 26, 2004 | 44.64 | 45.11 | 44.63 | 44.98 | 167,788 | +0.09(+0.19%) |
Mar 25, 2004 | 44.11 | 44.90 | 44.11 | 44.89 | 196,974 | +0.75(+1.69%) |
Mar 24, 2004 | 43.89 | 44.79 | 43.60 | 44.14 | 183,485 | +0.18(+0.41%) |
Mar 23, 2004 | 44.04 | 44.38 | 43.88 | 43.96 | 141,160 | -0.01(-0.02%) |
Mar 22, 2004 | 44.85 | 45.01 | 43.88 | 43.97 | 166,625 | -1.14(-2.52%) |
Mar 19, 2004 | 44.68 | 45.37 | 44.16 | 45.11 | 199,299 | +0.68(+1.53%) |
Mar 18, 2004 | 44.93 | 45.30 | 43.73 | 44.43 | 110,928 | -0.72(-1.60%) |
Mar 17, 2004 | 44.39 | 45.37 | 44.15 | 45.15 | 150,695 | +0.95(+2.16%) |
Mar 16, 2004 | 44.34 | 44.71 | 44.00 | 44.20 | 105,231 | +0.31(+0.71%) |
Mar 15, 2004 | 45.08 | 45.08 | 43.84 | 43.89 | 201,043 | -1.22(-2.71%) |
Mar 12, 2004 | 44.20 | 45.14 | 43.79 | 45.11 | 122,556 | +0.82(+1.84%) |
Mar 11, 2004 | 44.72 | 45.21 | 44.20 | 44.29 | 170,230 | -0.49(-1.09%) |
Mar 10, 2004 | 44.27 | 45.03 | 44.21 | 44.78 | 152,556 | +0.51(+1.15%) |
Mar 09, 2004 | 45.16 | 45.24 | 44.04 | 44.27 | 216,043 | -0.95(-2.09%) |
Mar 08, 2004 | 44.87 | 45.41 | 44.82 | 45.22 | 208,136 | +0.20(+0.44%) |
Mar 05, 2004 | 45.07 | 45.37 | 44.64 | 45.02 | 163,834 | -0.34(-0.76%) |
Mar 04, 2004 | 45.50 | 45.87 | 45.18 | 45.37 | 145,230 | +0.02(+0.04%) |
Mar 03, 2004 | 45.44 | 45.92 | 44.94 | 45.35 | 101,393 | -0.08(-0.17%) |
Mar 02, 2004 | 45.88 | 45.92 | 45.05 | 45.43 | 159,532 | -0.41(-0.90%) |
Mar 01, 2004 | 44.51 | 45.91 | 44.21 | 45.84 | 196,741 | +1.50(+3.37%) |
Feb 27, 2004 | 44.47 | 44.87 | 44.20 | 44.34 | 101,859 | -0.27(-0.60%) |
Feb 26, 2004 | 43.99 | 44.72 | 43.43 | 44.61 | 177,904 | +0.61(+1.39%) |
Feb 25, 2004 | 43.65 | 44.14 | 43.29 | 44.00 | 125,812 | +0.38(+0.87%) |
Feb 24, 2004 | 43.69 | 44.10 | 42.81 | 43.62 | 214,183 | +0.02(+0.04%) |
Feb 23, 2004 | 44.89 | 44.89 | 43.47 | 43.60 | 329,879 | -1.12(-2.50%) |
Feb 20, 2004 | 44.52 | 44.88 | 44.45 | 44.72 | 328,134 | +0.15(+0.33%) |
Feb 19, 2004 | 45.06 | 45.36 | 44.48 | 44.57 | 212,555 | -0.51(-1.12%) |
Feb 18, 2004 | 45.12 | 45.49 | 44.85 | 45.08 | 128,021 | +0.07(+0.15%) |
Feb 17, 2004 | 44.88 | 45.30 | 44.76 | 45.01 | 346,274 | +0.29(+0.65%) |
Feb 13, 2004 | 44.82 | 45.92 | 44.51 | 44.72 | 408,017 | -0.09(-0.19%) |
Feb 12, 2004 | 45.58 | 45.80 | 44.63 | 44.81 | 318,367 | -0.90(-1.98%) |
Feb 11, 2004 | 46.91 | 47.12 | 44.94 | 45.71 | 992,195 | -1.12(-2.39%) |
Feb 10, 2004 | 46.41 | 46.86 | 46.15 | 46.83 | 260,228 | +0.77(+1.66%) |
Feb 09, 2004 | 45.38 | 46.28 | 45.37 | 46.06 | 285,344 | +0.72(+1.59%) |
Feb 06, 2004 | 43.63 | 45.38 | 43.30 | 45.34 | 270,345 | +1.83(+4.21%) |
Feb 05, 2004 | 43.65 | 44.26 | 43.26 | 43.51 | 248,950 | -0.22(-0.51%) |
Feb 04, 2004 | 44.46 | 45.15 | 43.65 | 43.73 | 407,668 | -0.14(-0.31%) |
Feb 03, 2004 | 44.19 | 44.63 | 43.87 | 43.87 | 193,950 | -0.10(-0.23%) |
Feb 02, 2004 | 44.60 | 45.15 | 43.95 | 43.97 | 219,648 | -0.77(-1.73%) |
Jan 30, 2004 | 44.02 | 45.47 | 43.65 | 44.75 | 313,367 | +0.72(+1.64%) |
Jan 29, 2004 | 44.39 | 44.81 | 43.94 | 44.02 | 276,972 | -0.69(-1.54%) |
Jan 28, 2004 | 45.17 | 45.58 | 44.42 | 44.71 | 273,252 | -0.44(-0.97%) |
Jan 27, 2004 | 45.57 | 46.28 | 45.15 | 45.15 | 211,508 | -0.43(-0.94%) |
Jan 26, 2004 | 45.57 | 45.74 | 45.48 | 45.58 | 398,482 | -0.41(-0.90%) |
Jan 23, 2004 | 45.58 | 46.14 | 45.23 | 45.99 | 300,112 | +0.50(+1.10%) |
Jan 22, 2004 | 47.03 | 47.09 | 44.95 | 45.49 | 978,591 | -1.45(-3.10%) |
Jan 21, 2004 | 48.29 | 48.32 | 46.70 | 46.95 | 835,337 | -1.35(-2.80%) |
Jan 20, 2004 | 44.44 | 50.41 | 43.47 | 48.30 | 2,402,408 | +5.38(+12.55%) |
Jan 16, 2004 | 42.50 | 42.96 | 42.48 | 42.91 | 306,391 | +0.52(+1.22%) |
Jan 15, 2004 | 42.56 | 42.79 | 42.27 | 42.40 | 213,709 | -0.26(-0.60%) |
Jan 14, 2004 | 42.69 | 42.91 | 42.48 | 42.66 | 86,409 | -0.01(-0.02%) |
Jan 13, 2004 | 43.10 | 43.10 | 41.84 | 42.67 | 147,418 | -0.44(-1.02%) |
Jan 12, 2004 | 42.79 | 43.29 | 42.71 | 43.10 | 216,533 | +0.28(+0.64%) |
Jan 09, 2004 | 42.66 | 44.11 | 42.56 | 42.83 | 258,552 | -0.20(-0.46%) |
Jan 08, 2004 | 42.79 | 43.20 | 42.48 | 43.03 | 226,165 | +0.37(+0.87%) |
Jan 07, 2004 | 41.28 | 42.78 | 41.28 | 42.66 | 273,459 | +1.29(+3.12%) |
Jan 06, 2004 | 40.50 | 42.01 | 40.41 | 41.37 | 221,508 | +0.86(+2.12%) |
Jan 05, 2004 | 39.99 | 40.57 | 39.70 | 40.51 | 256,973 | +0.58(+1.44%) |
Jan 02, 2004 | 39.62 | 39.96 | 39.52 | 39.93 | 166,741 | +0.32(+0.80%) |
Dec 31, 2003 | 39.57 | 39.95 | 39.56 | 39.61 | 197,904 | -0.03(-0.07%) |
Dec 30, 2003 | 39.21 | 39.69 | 39.19 | 39.64 | 161,898 | +0.43(+1.10%) |
Dec 29, 2003 | 38.04 | 39.35 | 37.71 | 39.21 | 167,259 | +0.75(+1.95%) |
Dec 26, 2003 | 38.32 | 38.51 | 38.28 | 38.46 | 51,445 | +0.10(+0.27%) |
Dec 24, 2003 | 38.06 | 38.51 | 37.92 | 38.36 | 88,791 | +0.10(+0.27%) |
Dec 23, 2003 | 37.03 | 38.25 | 37.03 | 38.25 | 132,821 | +0.96(+2.58%) |
Dec 22, 2003 | 36.35 | 37.30 | 36.25 | 37.29 | 112,031 | +0.72(+1.98%) |
Dec 19, 2003 | 36.85 | 36.97 | 36.37 | 36.57 | 211,967 | -0.30(-0.82%) |
Dec 18, 2003 | 35.60 | 36.89 | 35.60 | 36.87 | 287,230 | +1.15(+3.23%) |
Dec 17, 2003 | 34.92 | 35.72 | 34.74 | 35.72 | 163,627 | +0.80(+2.29%) |
Dec 16, 2003 | 35.56 | 35.63 | 34.71 | 34.92 | 318,530 | -0.78(-2.19%) |
Dec 15, 2003 | 37.74 | 37.75 | 35.64 | 35.70 | 166,690 | -1.25(-3.38%) |
Dec 12, 2003 | 36.68 | 37.08 | 36.43 | 36.95 | 141,482 | +0.28(+0.77%) |
Dec 11, 2003 | 35.31 | 37.15 | 35.35 | 36.66 | 277,190 | +1.35(+3.82%) |
Dec 10, 2003 | 35.21 | 35.87 | 34.71 | 35.31 | 128,492 | +0.01(+0.02%) |
Dec 09, 2003 | 36.48 | 36.65 | 35.22 | 35.30 | 127,444 | -1.17(-3.21%) |
Dec 08, 2003 | 36.65 | 36.80 | 35.91 | 36.47 | 174,939 | -0.18(-0.49%) |
Dec 05, 2003 | 37.15 | 37.25 | 36.72 | 36.65 | 68,271 | -0.99(-2.63%) |
Dec 04, 2003 | 37.08 | 37.82 | 36.83 | 37.64 | 102,062 | +0.67(+1.81%) |
Dec 03, 2003 | 38.00 | 38.24 | 36.94 | 36.97 | 119,789 | -1.01(-2.67%) |
Dec 02, 2003 | 38.00 | 38.26 | 37.62 | 37.99 | 139,952 | -0.02(-0.05%) |
Dec 01, 2003 | 37.53 | 38.22 | 37.53 | 38.00 | 81,493 | +0.36(+0.96%) |
Nov 28, 2003 | 37.83 | 38.01 | 37.50 | 37.64 | 154,228 | -0.16(-0.43%) |
Nov 26, 2003 | 37.69 | 38.40 | 37.41 | 37.81 | 224,109 | +0.37(+0.99%) |
Nov 25, 2003 | 38.23 | 38.27 | 37.32 | 37.44 | 219,287 | -0.83(-2.16%) |
Nov 24, 2003 | 37.22 | 38.26 | 37.22 | 38.26 | 114,557 | +1.13(+3.03%) |
Nov 21, 2003 | 37.30 | 37.94 | 36.80 | 37.14 | 90,827 | -0.16(-0.44%) |
Nov 20, 2003 | 37.33 | 38.21 | 37.20 | 37.30 | 185,633 | -0.16(-0.44%) |
Nov 19, 2003 | 36.72 | 37.68 | 36.72 | 37.46 | 99,655 | +0.70(+1.89%) |
Nov 18, 2003 | 36.91 | 36.98 | 36.71 | 36.77 | 156,655 | -0.13(-0.35%) |
Nov 17, 2003 | 37.37 | 37.54 | 36.81 | 36.89 | 201,126 | -0.81(-2.14%) |
Nov 14, 2003 | 38.81 | 39.13 | 37.66 | 37.70 | 95,301 | -0.91(-2.36%) |
Nov 13, 2003 | 38.65 | 38.79 | 38.43 | 38.61 | 66,095 | -0.22(-0.55%) |
Nov 12, 2003 | 37.66 | 38.84 | 37.66 | 38.83 | 226,060 | +1.14(+3.04%) |
Nov 11, 2003 | 37.65 | 38.21 | 37.45 | 37.69 | 137,213 | -0.08(-0.20%) |
Nov 10, 2003 | 38.37 | 38.37 | 37.65 | 37.76 | 114,807 | -0.70(-1.81%) |
Nov 07, 2003 | 38.48 | 38.81 | 38.18 | 38.46 | 161,511 | +0.02(+0.04%) |
Nov 06, 2003 | 38.37 | 38.44 | 37.63 | 38.44 | 120,312 | +0.24(+0.63%) |
Nov 05, 2003 | 38.17 | 38.45 | 37.84 | 38.20 | 128,078 | -0.11(-0.29%) |
Nov 04, 2003 | 38.18 | 38.70 | 38.12 | 38.31 | 170,406 | +0.16(+0.43%) |
Nov 03, 2003 | 37.06 | 38.46 | 36.94 | 38.15 | 196,013 | +1.14(+3.07%) |
Oct 31, 2003 | 36.86 | 37.75 | 36.73 | 37.01 | 227,822 | +0.03(+0.09%) |
Oct 30, 2003 | 36.42 | 37.15 | 36.62 | 36.98 | 189,321 | +0.56(+1.53%) |
Oct 29, 2003 | 36.50 | 36.74 | 35.36 | 36.42 | 995,700 | -2.06(-5.36%) |
Oct 28, 2003 | 37.84 | 38.49 | 37.84 | 38.49 | 219,031 | +0.65(+1.70%) |
Oct 27, 2003 | 36.72 | 38.00 | 36.71 | 37.84 | 185,229 | +1.13(+3.07%) |
Oct 24, 2003 | 36.55 | 36.95 | 36.48 | 36.71 | 112,440 | -0.10(-0.28%) |
Oct 23, 2003 | 36.63 | 37.23 | 36.59 | 36.82 | 159,300 | +0.01(+0.02%) |
Oct 22, 2003 | 37.87 | 37.87 | 36.81 | 36.81 | 163,253 | -1.19(-3.12%) |
Oct 21, 2003 | 36.97 | 38.22 | 36.77 | 38.00 | 154,326 | +0.87(+2.34%) |
Oct 20, 2003 | 37.32 | 37.67 | 36.81 | 37.13 | 232,509 | -0.32(-0.85%) |
Oct 17, 2003 | 38.41 | 38.51 | 37.16 | 37.45 | 165,966 | -0.92(-2.40%) |
Oct 16, 2003 | 38.66 | 38.70 | 37.92 | 38.37 | 144,913 | -0.29(-0.76%) |
Oct 15, 2003 | 38.68 | 38.83 | 38.18 | 38.66 | 460,336 | +0.30(+0.78%) |
Oct 14, 2003 | 38.50 | 38.61 | 38.19 | 38.36 | 147,668 | +0.13(+0.34%) |
Oct 13, 2003 | 37.67 | 38.75 | 37.42 | 38.23 | 226,593 | +0.67(+1.79%) |
Oct 10, 2003 | 37.75 | 38.00 | 37.24 | 37.56 | 187,735 | -0.19(-0.50%) |
Oct 09, 2003 | 38.07 | 38.98 | 37.57 | 37.75 | 176,499 | -0.17(-0.45%) |
Oct 08, 2003 | 37.81 | 38.47 | 37.74 | 37.92 | 245,954 | +0.22(+0.59%) |
Oct 07, 2003 | 36.68 | 37.75 | 36.52 | 37.69 | 206,080 | +1.07(+2.91%) |
Oct 06, 2003 | 36.98 | 37.24 | 36.45 | 36.63 | 236,140 | -0.36(-0.98%) |
Oct 03, 2003 | 36.25 | 37.70 | 36.13 | 36.99 | 251,627 | +1.26(+3.51%) |
Oct 02, 2003 | 35.45 | 36.33 | 35.31 | 35.73 | 151,960 | +0.36(+1.02%) |
Oct 01, 2003 | 34.41 | 35.50 | 34.25 | 35.37 | 133,606 | +1.14(+3.32%) |
Sep 30, 2003 | 35.05 | 35.18 | 34.19 | 34.24 | 183,778 | -0.80(-2.28%) |
Sep 29, 2003 | 34.85 | 35.49 | 33.76 | 35.04 | 339,601 | +0.27(+0.77%) |
Sep 26, 2003 | 36.97 | 36.98 | 34.77 | 34.77 | 387,216 | -2.08(-5.65%) |
Sep 25, 2003 | 37.07 | 37.69 | 36.71 | 36.85 | 187,806 | -0.13(-0.35%) |
Sep 24, 2003 | 40.33 | 39.41 | 36.95 | 36.98 | 555,843 | -3.35(-8.32%) |
Sep 23, 2003 | 39.91 | 40.64 | 39.69 | 40.33 | 120,328 | +0.39(+0.97%) |
Sep 22, 2003 | 40.05 | 40.19 | 39.70 | 39.95 | 108,367 | -0.64(-1.57%) |
Sep 19, 2003 | 40.75 | 41.06 | 40.42 | 40.58 | 240,472 | -0.06(-0.15%) |
Sep 18, 2003 | 39.93 | 40.73 | 39.93 | 40.64 | 115,483 | +0.58(+1.44%) |
Sep 17, 2003 | 39.53 | 40.64 | 39.53 | 40.07 | 118,716 | +0.42(+1.06%) |
Sep 16, 2003 | 38.89 | 39.66 | 38.84 | 39.65 | 200,291 | +0.75(+1.92%) |
Sep 15, 2003 | 39.36 | 39.43 | 38.90 | 38.90 | 52,789 | -0.33(-0.83%) |
Sep 12, 2003 | 38.96 | 39.35 | 38.49 | 39.23 | 118,603 | +0.09(+0.24%) |
Sep 11, 2003 | 39.62 | 39.79 | 39.03 | 39.13 | 312,786 | -0.67(-1.69%) |
Sep 10, 2003 | 39.95 | 40.16 | 39.51 | 39.80 | 161,393 | -0.55(-1.36%) |
Sep 09, 2003 | 40.61 | 40.69 | 40.27 | 40.35 | 93,603 | -0.37(-0.91%) |
Sep 08, 2003 | 40.17 | 40.90 | 40.17 | 40.72 | 96,859 | +0.47(+1.18%) |
Sep 05, 2003 | 40.28 | 40.96 | 39.84 | 40.25 | 204,415 | -0.25(-0.62%) |
Sep 04, 2003 | 40.69 | 40.73 | 39.48 | 40.50 | 274,065 | -0.72(-1.75%) |
Sep 03, 2003 | 41.28 | 42.31 | 41.02 | 41.22 | 178,020 | +0.05(+0.12%) |
Sep 02, 2003 | 40.59 | 41.27 | 40.59 | 41.17 | 141,160 | +0.68(+1.68%) |
Aug 29, 2003 | 40.42 | 40.54 | 40.33 | 40.49 | 125,579 | +0.07(+0.17%) |
Aug 28, 2003 | 39.03 | 40.66 | 38.95 | 40.42 | 328,483 | +1.40(+3.59%) |
Aug 27, 2003 | 38.58 | 39.10 | 38.32 | 39.02 | 92,440 | +0.44(+1.14%) |
Aug 26, 2003 | 37.97 | 38.61 | 37.09 | 38.58 | 176,392 | +0.50(+1.31%) |
Aug 25, 2003 | 38.58 | 38.58 | 37.54 | 38.08 | 156,625 | -0.49(-1.27%) |
Aug 22, 2003 | 39.39 | 39.57 | 38.31 | 38.57 | 297,321 | -0.52(-1.32%) |
Aug 21, 2003 | 39.10 | 39.35 | 38.74 | 39.09 | 266,159 | +0.09(+0.24%) |
Aug 20, 2003 | 38.99 | 39.13 | 38.66 | 38.99 | 299,414 | -0.09(-0.22%) |
Aug 19, 2003 | 38.80 | 39.29 | 38.37 | 39.08 | 228,601 | +0.28(+0.73%) |
Aug 18, 2003 | 37.71 | 38.84 | 37.71 | 38.80 | 226,741 | +0.91(+2.41%) |
Aug 15, 2003 | 37.22 | 38.01 | 37.22 | 37.88 | 115,463 | +0.59(+1.59%) |
Aug 14, 2003 | 36.34 | 37.29 | 36.00 | 37.29 | 257,089 | +1.28(+3.56%) |
Aug 13, 2003 | 35.87 | 36.40 | 35.67 | 36.01 | 197,090 | +0.24(+0.67%) |
Aug 12, 2003 | 35.00 | 36.11 | 34.96 | 35.77 | 139,416 | +0.71(+2.04%) |
Aug 11, 2003 | 34.74 | 35.39 | 34.71 | 35.05 | 131,626 | +0.21(+0.59%) |
Aug 08, 2003 | 34.50 | 34.96 | 34.50 | 34.85 | 133,486 | +0.28(+0.80%) |
Aug 07, 2003 | 34.59 | 34.80 | 34.30 | 34.57 | 196,160 | +0.04(+0.12%) |
Aug 06, 2003 | 34.74 | 35.17 | 34.32 | 34.53 | 267,205 | -0.27(-0.77%) |
Aug 05, 2003 | 34.77 | 34.86 | 34.56 | 34.80 | 291,158 | +0.03(+0.07%) |
Aug 04, 2003 | 34.83 | 35.17 | 34.40 | 34.77 | 253,833 | -0.10(-0.30%) |
Aug 01, 2003 | 34.86 | 35.00 | 34.66 | 34.87 | 194,881 | +0.04(+0.12%) |
Jul 31, 2003 | 34.61 | 35.05 | 34.13 | 34.83 | 246,159 | +0.54(+1.58%) |
Jul 30, 2003 | 34.52 | 34.52 | 33.89 | 34.29 | 247,089 | -0.21(-0.60%) |
Jul 29, 2003 | 34.31 | 34.51 | 34.01 | 34.50 | 195,229 | +0.14(+0.40%) |
Jul 28, 2003 | 34.10 | 34.63 | 33.97 | 34.36 | 255,926 | +0.28(+0.81%) |
Jul 25, 2003 | 33.76 | 34.25 | 33.37 | 34.08 | 218,601 | +0.21(+0.63%) |
Jul 24, 2003 | 33.15 | 34.51 | 33.15 | 33.87 | 295,228 | +0.98(+2.98%) |
Jul 23, 2003 | 32.57 | 33.50 | 32.26 | 32.89 | 296,391 | +0.34(+1.03%) |
Jul 22, 2003 | 31.44 | 33.09 | 30.38 | 32.55 | 654,409 | +1.15(+3.67%) |
Jul 21, 2003 | 32.23 | 32.40 | 31.39 | 31.40 | 161,625 | -0.98(-3.03%) |
Jul 18, 2003 | 32.68 | 32.77 | 31.93 | 32.38 | 197,787 | -0.15(-0.45%) |
Jul 17, 2003 | 34.14 | 34.31 | 32.48 | 32.53 | 251,391 | -1.91(-5.54%) |
Jul 16, 2003 | 34.62 | 34.82 | 33.97 | 34.43 | 165,346 | -0.28(-0.82%) |
Jul 15, 2003 | 34.62 | 35.04 | 34.44 | 34.72 | 164,532 | -0.02(-0.05%) |
Jul 14, 2003 | 34.60 | 35.09 | 34.23 | 34.74 | 140,463 | +0.69(+2.02%) |
Jul 11, 2003 | 33.94 | 34.38 | 33.73 | 34.05 | 99,998 | +0.09(+0.28%) |
Jul 10, 2003 | 34.36 | 34.46 | 33.80 | 33.95 | 100,580 | -0.62(-1.79%) |
Jul 09, 2003 | 34.70 | 35.17 | 34.41 | 34.57 | 234,415 | +0.05(+0.15%) |
Jul 08, 2003 | 32.89 | 34.70 | 32.77 | 34.52 | 296,740 | +1.69(+5.16%) |
Jul 07, 2003 | 32.67 | 32.90 | 32.46 | 32.83 | 197,206 | +0.59(+1.84%) |
Jul 03, 2003 | 32.46 | 32.69 | 32.21 | 32.23 | 216,159 | -0.45(-1.37%) |
Jul 02, 2003 | 31.93 | 32.90 | 31.78 | 32.68 | 275,577 | +0.76(+2.37%) |
Jul 01, 2003 | 31.07 | 32.04 | 30.63 | 31.92 | 388,948 | +0.86(+2.77%) |
Jun 30, 2003 | 32.55 | 32.62 | 31.05 | 31.06 | 360,227 | -1.07(-3.32%) |
Jun 27, 2003 | 32.64 | 32.85 | 32.04 | 32.13 | 163,137 | -0.55(-1.68%) |
Jun 26, 2003 | 32.10 | 32.85 | 32.10 | 32.68 | 183,137 | +0.69(+2.15%) |
Jun 25, 2003 | 31.39 | 33.11 | 31.37 | 31.99 | 322,786 | +0.62(+1.97%) |
Jun 24, 2003 | 31.05 | 31.82 | 30.96 | 31.37 | 272,089 | +0.26(+0.83%) |
Jun 23, 2003 | 32.74 | 32.90 | 31.05 | 31.12 | 560,341 | -1.82(-5.54%) |
Jun 20, 2003 | 33.39 | 33.81 | 32.59 | 32.94 | 411,854 | -0.53(-1.59%) |
Jun 19, 2003 | 34.01 | 35.11 | 33.45 | 33.47 | 427,668 | -1.51(-4.33%) |
Jun 18, 2003 | 35.26 | 35.88 | 34.74 | 34.99 | 303,019 | -0.38(-1.07%) |
Jun 17, 2003 | 34.68 | 35.52 | 34.31 | 35.36 | 230,113 | +0.65(+1.88%) |
Jun 16, 2003 | 33.58 | 34.83 | 33.45 | 34.71 | 313,484 | +1.23(+3.67%) |
Jun 13, 2003 | 34.50 | 34.73 | 33.48 | 33.48 | 203,136 | -1.16(-3.35%) |
Jun 12, 2003 | 34.15 | 34.83 | 34.05 | 34.64 | 199,997 | +0.49(+1.44%) |
Jun 11, 2003 | 33.45 | 34.22 | 32.99 | 34.15 | 365,692 | +0.64(+1.93%) |
Jun 10, 2003 | 33.84 | 33.93 | 33.39 | 33.51 | 241,275 | -0.45(-1.32%) |
Jun 09, 2003 | 34.69 | 34.79 | 33.54 | 33.95 | 304,298 | -0.92(-2.64%) |
Jun 06, 2003 | 34.72 | 37.57 | 34.66 | 34.87 | 798,012 | +0.36(+1.05%) |
Jun 05, 2003 | 33.45 | 34.54 | 33.24 | 34.51 | 334,995 | +0.83(+2.48%) |
Jun 04, 2003 | 32.47 | 33.80 | 32.47 | 33.68 | 335,227 | +1.13(+3.46%) |
Jun 03, 2003 | 32.66 | 32.90 | 32.35 | 32.55 | 175,695 | -0.13(-0.40%) |
Jun 02, 2003 | 32.04 | 33.69 | 32.00 | 32.68 | 525,341 | +0.68(+2.12%) |
May 30, 2003 | 31.42 | 32.16 | 31.33 | 32.00 | 374,413 | +0.58(+1.83%) |
May 29, 2003 | 31.61 | 31.79 | 31.05 | 31.42 | 532,899 | -0.17(-0.54%) |
May 28, 2003 | 31.74 | 31.95 | 31.55 | 31.60 | 316,739 | -0.19(-0.60%) |
May 27, 2003 | 31.20 | 32.11 | 31.05 | 31.79 | 343,832 | +0.64(+2.04%) |
May 23, 2003 | 30.71 | 31.62 | 30.43 | 31.15 | 312,553 | +0.42(+1.37%) |
May 22, 2003 | 30.11 | 30.92 | 30.01 | 30.73 | 371,855 | +0.64(+2.14%) |
May 21, 2003 | 30.10 | 30.44 | 29.82 | 30.08 | 474,295 | -0.02(-0.06%) |
May 20, 2003 | 30.40 | 30.54 | 29.86 | 30.10 | 498,481 | -0.07(-0.23%) |
May 19, 2003 | 31.48 | 31.68 | 30.16 | 30.17 | 609,410 | -1.57(-4.96%) |
May 16, 2003 | 33.07 | 33.08 | 31.63 | 31.74 | 436,505 | -1.53(-4.60%) |
May 15, 2003 | 33.19 | 33.54 | 33.02 | 33.27 | 273,135 | +0.11(+0.34%) |
May 14, 2003 | 32.89 | 33.40 | 32.88 | 33.16 | 281,507 | +0.28(+0.84%) |
May 13, 2003 | 32.12 | 32.98 | 31.83 | 32.89 | 401,506 | +0.65(+2.00%) |
May 12, 2003 | 31.85 | 32.66 | 31.73 | 32.24 | 252,787 | +0.34(+1.08%) |
May 09, 2003 | 31.73 | 32.21 | 31.40 | 31.90 | 344,995 | +0.36(+1.15%) |
May 08, 2003 | 31.61 | 31.77 | 31.48 | 31.54 | 486,039 | -0.34(-1.05%) |
May 07, 2003 | 30.80 | 32.98 | 30.75 | 31.87 | 1,725,441 | +2.12(+7.11%) |
May 06, 2003 | 29.54 | 30.01 | 29.44 | 29.76 | 341,855 | +0.21(+0.73%) |
May 05, 2003 | 28.42 | 30.01 | 28.29 | 29.54 | 447,435 | +1.10(+3.87%) |
May 02, 2003 | 27.42 | 28.60 | 27.39 | 28.44 | 210,113 | +1.02(+3.73%) |