Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.19 | 37.11 | 36.08 | 36.57 | 1,234,669 | +0.41(+1.14%) |
Apr 29, 2004 | 36.52 | 36.83 | 35.63 | 36.16 | 979,224 | -0.20(-0.56%) |
Apr 28, 2004 | 37.10 | 37.26 | 36.13 | 36.36 | 1,070,499 | -0.69(-1.86%) |
Apr 27, 2004 | 37.25 | 37.33 | 36.61 | 37.05 | 1,369,360 | +0.01(+0.02%) |
Apr 26, 2004 | 37.80 | 37.85 | 36.90 | 37.04 | 1,600,260 | -1.66(-4.29%) |
Apr 23, 2004 | 38.36 | 38.85 | 37.76 | 38.70 | 1,069,389 | +0.11(+0.27%) |
Apr 22, 2004 | 37.10 | 38.66 | 36.65 | 38.60 | 1,271,919 | +1.12(+2.99%) |
Apr 21, 2004 | 37.56 | 37.59 | 36.56 | 37.48 | 894,611 | -0.19(-0.49%) |
Apr 20, 2004 | 38.07 | 38.11 | 37.60 | 37.67 | 1,060,261 | -0.14(-0.36%) |
Apr 19, 2004 | 37.37 | 37.87 | 37.12 | 37.80 | 587,362 | +0.40(+1.06%) |
Apr 16, 2004 | 37.42 | 38.13 | 36.93 | 37.41 | 973,181 | +0.18(+0.48%) |
Apr 15, 2004 | 37.69 | 37.98 | 36.90 | 37.23 | 947,648 | -0.36(-0.97%) |
Apr 14, 2004 | 37.36 | 37.60 | 37.09 | 37.59 | 851,194 | +0.20(+0.54%) |
Apr 13, 2004 | 37.95 | 38.00 | 37.27 | 37.39 | 1,384,162 | -0.22(-0.58%) |
Apr 12, 2004 | 37.38 | 38.04 | 37.20 | 37.61 | 664,945 | +0.33(+0.89%) |
Apr 08, 2004 | 37.55 | 37.97 | 37.09 | 37.28 | 894,734 | -0.18(-0.48%) |
Apr 07, 2004 | 37.64 | 37.76 | 37.31 | 37.46 | 795,442 | -0.22(-0.58%) |
Apr 06, 2004 | 37.41 | 37.84 | 37.35 | 37.68 | 697,384 | -0.02(-0.06%) |
Apr 05, 2004 | 37.49 | 37.85 | 37.31 | 37.70 | 1,140,188 | +0.22(+0.58%) |
Apr 02, 2004 | 37.12 | 38.29 | 37.00 | 37.48 | 1,909,482 | +1.70(+4.76%) |
Apr 01, 2004 | 35.02 | 36.08 | 34.98 | 35.78 | 1,289,927 | +0.52(+1.47%) |
Mar 31, 2004 | 35.51 | 35.54 | 34.64 | 35.26 | 1,233,929 | -0.06(-0.16%) |
Mar 30, 2004 | 35.71 | 35.77 | 35.02 | 35.32 | 1,017,584 | -0.57(-1.58%) |
Mar 29, 2004 | 34.65 | 36.00 | 34.60 | 35.88 | 2,158,883 | +1.27(+3.68%) |
Mar 26, 2004 | 34.49 | 35.11 | 33.97 | 34.61 | 2,646,460 | +0.09(+0.26%) |
Mar 25, 2004 | 34.66 | 34.87 | 34.09 | 34.52 | 2,041,336 | +1.53(+4.65%) |
Mar 24, 2004 | 33.14 | 33.31 | 32.75 | 32.99 | 1,218,881 | -0.27(-0.80%) |
Mar 23, 2004 | 33.91 | 33.95 | 32.89 | 33.26 | 1,611,360 | -0.44(-1.30%) |
Mar 22, 2004 | 33.09 | 33.73 | 32.92 | 33.69 | 1,665,755 | +0.06(+0.19%) |
Mar 19, 2004 | 34.33 | 34.38 | 33.59 | 33.63 | 1,315,953 | -0.66(-1.92%) |
Mar 18, 2004 | 34.62 | 34.78 | 33.82 | 34.29 | 1,241,823 | -0.31(-0.89%) |
Mar 17, 2004 | 34.70 | 35.19 | 34.39 | 34.59 | 1,945,252 | +0.30(+0.87%) |
Mar 16, 2004 | 33.08 | 34.65 | 32.78 | 34.29 | 2,574,797 | +1.28(+3.88%) |
Mar 15, 2004 | 33.28 | 33.65 | 32.60 | 33.01 | 1,233,559 | -0.67(-2.00%) |
Mar 12, 2004 | 33.47 | 33.91 | 32.99 | 33.69 | 1,526,500 | +0.39(+1.17%) |
Mar 11, 2004 | 32.97 | 34.05 | 32.59 | 33.30 | 2,038,623 | +0.20(+0.61%) |
Mar 10, 2004 | 33.85 | 34.13 | 33.09 | 33.09 | 1,216,168 | -0.94(-2.76%) |
Mar 09, 2004 | 34.17 | 34.42 | 33.82 | 34.03 | 1,459,771 | -0.29(-0.85%) |
Mar 08, 2004 | 34.76 | 35.19 | 34.21 | 34.33 | 1,360,973 | -0.47(-1.35%) |
Mar 05, 2004 | 35.42 | 35.55 | 34.46 | 34.80 | 2,133,597 | -0.97(-2.72%) |
Mar 04, 2004 | 35.56 | 36.44 | 35.48 | 35.77 | 1,263,408 | -0.01(-0.02%) |
Mar 03, 2004 | 35.66 | 36.08 | 35.33 | 35.78 | 1,073,829 | -0.01(-0.02%) |
Mar 02, 2004 | 34.98 | 36.00 | 34.92 | 35.79 | 1,904,672 | +0.54(+1.52%) |
Mar 01, 2004 | 34.59 | 35.33 | 34.57 | 35.25 | 1,005,990 | +0.62(+1.80%) |
Feb 27, 2004 | 35.03 | 35.62 | 34.26 | 34.63 | 1,655,641 | -0.76(-2.15%) |
Feb 26, 2004 | 35.40 | 35.54 | 35.19 | 35.39 | 1,032,015 | +0.21(+0.60%) |
Feb 25, 2004 | 35.27 | 35.31 | 34.81 | 35.18 | 1,128,224 | +0.11(+0.32%) |
Feb 24, 2004 | 34.93 | 35.36 | 34.54 | 35.06 | 1,452,371 | +0.34(+0.98%) |
Feb 23, 2004 | 34.61 | 35.24 | 34.47 | 34.72 | 1,387,615 | +0.04(+0.12%) |
Feb 20, 2004 | 34.46 | 34.96 | 34.22 | 34.68 | 1,091,220 | +0.36(+1.04%) |
Feb 19, 2004 | 35.14 | 35.23 | 34.29 | 34.33 | 1,158,813 | -0.35(-1.01%) |
Feb 18, 2004 | 35.59 | 35.67 | 34.41 | 34.68 | 1,857,431 | -1.18(-3.28%) |
Feb 17, 2004 | 35.63 | 36.31 | 35.63 | 35.85 | 833,926 | +0.34(+0.96%) |
Feb 13, 2004 | 35.93 | 36.08 | 35.27 | 35.51 | 974,044 | -0.34(-0.95%) |
Feb 12, 2004 | 36.33 | 36.34 | 35.62 | 35.85 | 1,256,748 | -0.49(-1.36%) |
Feb 11, 2004 | 36.49 | 36.78 | 35.72 | 36.35 | 1,258,598 | -0.37(-1.02%) |
Feb 10, 2004 | 36.72 | 36.78 | 36.32 | 36.72 | 1,159,306 | -0.13(-0.35%) |
Feb 09, 2004 | 37.90 | 37.98 | 36.72 | 36.85 | 906,945 | -0.93(-2.47%) |
Feb 06, 2004 | 37.24 | 37.82 | 36.80 | 37.78 | 912,372 | +0.52(+1.39%) |
Feb 05, 2004 | 37.20 | 37.68 | 36.51 | 37.26 | 1,275,742 | +0.47(+1.28%) |
Feb 04, 2004 | 35.88 | 37.15 | 35.83 | 36.79 | 1,061,618 | +0.31(+0.84%) |
Feb 03, 2004 | 36.50 | 36.91 | 36.26 | 36.48 | 1,125,140 | -0.15(-0.42%) |
Feb 02, 2004 | 36.36 | 37.12 | 36.12 | 36.64 | 1,555,856 | +0.13(+0.36%) |
Jan 30, 2004 | 36.48 | 36.82 | 36.30 | 36.51 | 1,136,241 | -0.17(-0.46%) |
Jan 29, 2004 | 36.24 | 36.91 | 35.88 | 36.68 | 1,273,276 | +0.45(+1.23%) |
Jan 28, 2004 | 36.71 | 37.29 | 36.00 | 36.23 | 1,588,912 | -0.71(-1.93%) |
Jan 27, 2004 | 37.38 | 37.53 | 36.61 | 36.95 | 1,104,788 | -0.37(-1.00%) |
Jan 26, 2004 | 36.49 | 37.49 | 36.48 | 37.32 | 1,057,918 | +0.75(+2.04%) |
Jan 23, 2004 | 36.69 | 37.29 | 36.46 | 36.57 | 1,045,953 | -0.41(-1.10%) |
Jan 22, 2004 | 36.95 | 37.47 | 36.68 | 36.98 | 1,162,513 | -0.28(-0.74%) |
Jan 21, 2004 | 36.37 | 37.55 | 36.37 | 37.25 | 1,635,782 | +0.46(+1.26%) |
Jan 20, 2004 | 36.56 | 37.05 | 35.67 | 36.79 | 1,332,974 | +0.02(+0.07%) |
Jan 16, 2004 | 37.19 | 37.26 | 36.28 | 36.77 | 1,643,183 | -0.32(-0.87%) |
Jan 15, 2004 | 37.68 | 37.81 | 36.30 | 37.09 | 1,534,689 | -0.19(-0.52%) |
Jan 14, 2004 | 37.16 | 37.46 | 36.93 | 37.29 | 935,116 | +0.36(+0.97%) |
Jan 13, 2004 | 36.73 | 37.22 | 36.53 | 36.93 | 1,374,082 | +0.04(+0.11%) |
Jan 12, 2004 | 37.40 | 37.40 | 36.70 | 36.89 | 1,622,628 | -0.24(-0.65%) |
Jan 09, 2004 | 37.16 | 37.65 | 36.48 | 37.13 | 1,881,863 | -0.58(-1.53%) |
Jan 08, 2004 | 38.25 | 38.34 | 37.21 | 37.71 | 2,751,079 | +0.33(+0.89%) |
Jan 07, 2004 | 38.92 | 39.15 | 35.27 | 37.38 | 7,047,159 | -1.58(-4.06%) |
Jan 06, 2004 | 39.04 | 39.35 | 38.90 | 38.96 | 2,580,841 | -1.45(-3.59%) |
Jan 05, 2004 | 40.74 | 40.79 | 39.82 | 40.41 | 1,502,818 | -0.07(-0.18%) |
Jan 02, 2004 | 40.72 | 40.82 | 40.26 | 40.48 | 1,024,985 | -0.14(-0.34%) |
Dec 31, 2003 | 40.62 | 40.83 | 40.21 | 40.62 | 1,024,985 | +0.07(+0.18%) |
Dec 30, 2003 | 40.42 | 40.93 | 40.15 | 40.55 | 1,019,125 | -0.16(-0.40%) |
Dec 29, 2003 | 40.24 | 40.74 | 40.14 | 40.71 | 1,022,352 | +0.74(+1.85%) |
Dec 26, 2003 | 40.44 | 40.46 | 39.87 | 39.97 | 424,191 | -0.35(-0.86%) |
Dec 24, 2003 | 39.85 | 40.42 | 39.74 | 40.32 | 677,655 | +0.24(+0.59%) |
Dec 23, 2003 | 39.99 | 40.33 | 39.60 | 40.08 | 816,547 | +0.18(+0.45%) |
Dec 22, 2003 | 40.08 | 40.09 | 39.16 | 39.90 | 1,442,539 | -0.22(-0.55%) |
Dec 19, 2003 | 40.36 | 40.44 | 39.30 | 40.12 | 2,952,705 | -0.52(-1.28%) |
Dec 18, 2003 | 37.70 | 41.09 | 37.55 | 40.64 | 3,675,711 | +3.19(+8.51%) |
Dec 17, 2003 | 37.09 | 37.71 | 36.81 | 37.46 | 1,712,758 | +0.17(+0.46%) |
Dec 16, 2003 | 37.51 | 38.19 | 37.13 | 37.29 | 2,485,990 | -0.38(-1.01%) |
Dec 15, 2003 | 39.18 | 39.40 | 37.53 | 37.67 | 1,723,010 | -1.20(-3.09%) |
Dec 12, 2003 | 39.35 | 39.41 | 38.21 | 38.87 | 1,031,998 | -0.29(-0.75%) |
Dec 11, 2003 | 38.10 | 39.53 | 37.95 | 39.16 | 1,374,171 | +0.92(+2.42%) |
Dec 10, 2003 | 38.04 | 38.47 | 37.85 | 38.23 | 1,214,884 | +0.64(+1.70%) |
Dec 09, 2003 | 38.18 | 38.26 | 37.46 | 37.59 | 1,515,937 | -0.44(-1.15%) |
Dec 08, 2003 | 37.20 | 38.23 | 37.11 | 38.03 | 1,307,841 | +0.67(+1.80%) |
Dec 05, 2003 | 38.43 | 38.34 | 36.91 | 37.36 | 1,255,592 | -1.07(-2.78%) |
Dec 04, 2003 | 37.46 | 38.52 | 37.25 | 38.43 | 1,190,706 | +0.77(+2.05%) |
Dec 03, 2003 | 37.99 | 38.73 | 37.57 | 37.66 | 1,093,048 | -0.41(-1.07%) |
Dec 02, 2003 | 38.53 | 38.66 | 37.94 | 38.06 | 1,183,678 | -0.30(-0.78%) |
Dec 01, 2003 | 37.98 | 38.45 | 37.68 | 38.36 | 1,048,526 | +0.51(+1.35%) |
Nov 28, 2003 | 37.76 | 37.98 | 37.47 | 37.85 | 380,110 | -0.01(-0.02%) |
Nov 26, 2003 | 37.66 | 37.98 | 37.26 | 37.86 | 976,389 | +0.27(+0.71%) |
Nov 25, 2003 | 38.58 | 38.58 | 37.26 | 37.59 | 1,462,360 | -0.89(-2.32%) |
Nov 24, 2003 | 37.13 | 38.51 | 37.11 | 38.49 | 1,331,290 | +1.62(+4.40%) |
Nov 21, 2003 | 36.49 | 37.02 | 36.23 | 36.86 | 1,125,397 | +0.49(+1.34%) |
Nov 20, 2003 | 36.61 | 37.20 | 36.32 | 36.38 | 1,179,589 | -0.56(-1.51%) |
Nov 19, 2003 | 36.60 | 37.17 | 36.37 | 36.94 | 1,104,781 | +0.19(+0.53%) |
Nov 18, 2003 | 37.20 | 37.37 | 36.61 | 36.74 | 1,013,964 | -0.20(-0.55%) |
Nov 17, 2003 | 36.95 | 37.16 | 36.35 | 36.95 | 1,607,328 | +0.31(+0.84%) |
Nov 14, 2003 | 36.73 | 37.70 | 36.56 | 36.64 | 1,829,616 | -0.31(-0.83%) |
Nov 13, 2003 | 36.48 | 37.16 | 36.48 | 36.95 | 1,211,756 | +0.27(+0.73%) |
Nov 12, 2003 | 35.60 | 36.87 | 35.57 | 36.68 | 1,218,301 | +0.84(+2.35%) |
Nov 11, 2003 | 36.04 | 36.30 | 35.68 | 35.83 | 993,807 | +0.06(+0.18%) |
Nov 10, 2003 | 36.18 | 36.44 | 35.64 | 35.77 | 1,355,557 | +0.69(+1.96%) |
Nov 07, 2003 | 35.27 | 35.58 | 35.02 | 35.08 | 1,129,082 | -0.02(-0.05%) |
Nov 06, 2003 | 34.99 | 35.22 | 34.57 | 35.10 | 873,040 | +0.20(+0.58%) |
Nov 05, 2003 | 35.44 | 35.55 | 34.62 | 34.89 | 839,888 | -0.37(-1.06%) |
Nov 04, 2003 | 35.15 | 35.32 | 34.78 | 35.27 | 1,035,236 | -0.20(-0.57%) |
Nov 03, 2003 | 34.85 | 35.46 | 34.47 | 35.47 | 795,570 | +0.75(+2.17%) |
Oct 31, 2003 | 34.91 | 35.05 | 34.47 | 34.72 | 656,101 | -0.04(-0.12%) |
Oct 30, 2003 | 34.89 | 35.59 | 34.55 | 34.76 | 1,041,562 | -0.14(-0.39%) |
Oct 29, 2003 | 34.76 | 35.22 | 34.41 | 34.89 | 916,022 | +0.23(+0.65%) |
Oct 28, 2003 | 34.09 | 34.67 | 33.85 | 34.67 | 1,115,979 | +0.84(+2.47%) |
Oct 27, 2003 | 34.08 | 34.10 | 33.55 | 33.83 | 975,277 | -0.11(-0.33%) |
Oct 24, 2003 | 33.58 | 33.97 | 33.12 | 33.95 | 1,381,201 | +0.05(+0.14%) |
Oct 23, 2003 | 33.80 | 34.60 | 33.36 | 33.90 | 1,192,979 | +0.26(+0.77%) |
Oct 22, 2003 | 33.85 | 34.04 | 33.36 | 33.64 | 799,883 | -0.70(-2.03%) |
Oct 21, 2003 | 34.70 | 34.81 | 33.92 | 34.34 | 1,211,984 | -0.23(-0.66%) |
Oct 20, 2003 | 34.29 | 34.90 | 33.96 | 34.56 | 1,009,219 | +0.16(+0.47%) |
Oct 17, 2003 | 35.15 | 35.54 | 34.27 | 34.40 | 1,372,324 | -0.56(-1.61%) |
Oct 16, 2003 | 34.15 | 34.98 | 34.08 | 34.96 | 1,445,297 | +0.81(+2.38%) |
Oct 15, 2003 | 34.41 | 34.58 | 33.88 | 34.15 | 1,292,652 | +0.19(+0.55%) |
Oct 14, 2003 | 33.82 | 34.20 | 33.54 | 33.96 | 624,493 | -0.28(-0.81%) |
Oct 13, 2003 | 34.11 | 34.30 | 33.85 | 34.24 | 772,609 | +0.49(+1.44%) |
Oct 10, 2003 | 33.85 | 34.05 | 33.44 | 33.75 | 771,962 | +0.04(+0.12%) |
Oct 09, 2003 | 33.52 | 34.39 | 33.26 | 33.71 | 1,727,803 | +0.55(+1.66%) |
Oct 08, 2003 | 33.29 | 33.34 | 32.71 | 33.16 | 1,130,137 | +0.02(+0.07%) |
Oct 07, 2003 | 32.79 | 33.24 | 32.31 | 33.14 | 1,581,421 | +0.52(+1.59%) |
Oct 06, 2003 | 32.55 | 32.88 | 32.31 | 32.62 | 779,164 | +0.04(+0.12%) |
Oct 03, 2003 | 31.51 | 32.84 | 31.42 | 32.58 | 2,384,713 | +1.52(+4.88%) |
Oct 02, 2003 | 31.29 | 31.66 | 30.57 | 31.06 | 1,150,635 | -0.27(-0.85%) |
Oct 01, 2003 | 30.00 | 31.40 | 29.95 | 31.33 | 1,401,472 | +1.32(+4.40%) |
Sep 30, 2003 | 30.44 | 30.61 | 29.84 | 30.01 | 1,623,700 | -0.60(-1.96%) |
Sep 29, 2003 | 31.39 | 31.39 | 30.32 | 30.61 | 829,374 | -0.09(-0.29%) |
Sep 26, 2003 | 30.72 | 31.29 | 30.36 | 30.69 | 1,226,755 | -0.04(-0.13%) |
Sep 25, 2003 | 31.26 | 31.50 | 30.63 | 30.74 | 1,599,983 | -0.69(-2.19%) |
Sep 24, 2003 | 32.15 | 32.37 | 31.15 | 31.42 | 2,194,210 | -1.05(-3.25%) |
Sep 23, 2003 | 32.11 | 32.66 | 31.96 | 32.48 | 1,191,615 | +0.20(+0.63%) |
Sep 22, 2003 | 32.43 | 32.88 | 31.96 | 32.28 | 937,851 | -0.49(-1.48%) |
Sep 19, 2003 | 33.00 | 33.27 | 31.81 | 32.76 | 1,955,567 | +0.05(+0.15%) |
Sep 18, 2003 | 32.46 | 32.94 | 31.94 | 32.71 | 1,816,914 | +0.27(+0.82%) |
Sep 17, 2003 | 33.39 | 33.56 | 32.23 | 32.45 | 1,420,594 | -1.22(-3.64%) |
Sep 16, 2003 | 32.39 | 33.68 | 32.39 | 33.67 | 1,070,646 | +1.06(+3.26%) |
Sep 15, 2003 | 32.87 | 33.00 | 32.15 | 32.61 | 691,340 | -0.26(-0.79%) |
Sep 12, 2003 | 32.35 | 32.98 | 32.06 | 32.87 | 847,370 | +0.37(+1.15%) |
Sep 11, 2003 | 32.15 | 32.69 | 32.10 | 32.49 | 901,518 | +0.40(+1.24%) |
Sep 10, 2003 | 32.35 | 32.62 | 31.94 | 32.10 | 1,106,022 | -0.73(-2.22%) |
Sep 09, 2003 | 32.82 | 32.93 | 32.26 | 32.83 | 806,050 | -0.29(-0.88%) |
Sep 08, 2003 | 32.55 | 33.49 | 32.54 | 33.12 | 939,261 | +0.52(+1.59%) |
Sep 05, 2003 | 33.37 | 33.46 | 32.54 | 32.60 | 1,286,967 | -0.93(-2.78%) |
Sep 04, 2003 | 33.44 | 33.80 | 33.26 | 33.53 | 1,305,345 | +0.05(+0.15%) |
Sep 03, 2003 | 32.95 | 33.71 | 32.81 | 33.48 | 1,547,222 | +0.79(+2.43%) |
Sep 02, 2003 | 31.99 | 32.89 | 31.81 | 32.69 | 1,046,323 | +0.32(+1.00%) |
Aug 29, 2003 | 31.85 | 32.37 | 31.76 | 32.36 | 739,691 | +0.45(+1.42%) |
Aug 28, 2003 | 31.53 | 32.06 | 31.34 | 31.91 | 834,172 | +0.25(+0.79%) |
Aug 27, 2003 | 31.65 | 31.72 | 31.42 | 31.66 | 699,481 | -0.16(-0.51%) |
Aug 26, 2003 | 31.67 | 31.98 | 31.12 | 31.82 | 1,068,649 | +0.12(+0.38%) |
Aug 25, 2003 | 31.72 | 31.89 | 31.56 | 31.70 | 915,702 | -0.15(-0.46%) |
Aug 22, 2003 | 32.08 | 32.26 | 31.82 | 31.85 | 1,584,718 | -0.06(-0.18%) |
Aug 21, 2003 | 31.74 | 31.98 | 31.42 | 31.90 | 883,756 | +0.22(+0.69%) |
Aug 20, 2003 | 31.71 | 31.74 | 31.36 | 31.68 | 856,128 | -0.24(-0.74%) |
Aug 19, 2003 | 31.78 | 31.93 | 31.34 | 31.92 | 1,207,040 | +0.14(+0.43%) |
Aug 18, 2003 | 31.54 | 31.93 | 31.46 | 31.78 | 1,297,821 | +0.32(+1.03%) |
Aug 15, 2003 | 31.59 | 31.70 | 30.51 | 31.46 | 712,432 | -0.08(-0.26%) |
Aug 14, 2003 | 31.65 | 31.81 | 31.13 | 31.54 | 2,088,577 | -0.04(-0.13%) |
Aug 13, 2003 | 32.32 | 32.39 | 31.31 | 31.58 | 1,900,971 | -0.42(-1.32%) |
Aug 12, 2003 | 31.81 | 32.18 | 31.42 | 32.00 | 863,405 | +0.32(+1.00%) |
Aug 11, 2003 | 31.85 | 32.36 | 31.33 | 31.68 | 1,243,180 | -0.11(-0.33%) |
Aug 08, 2003 | 31.78 | 32.30 | 31.63 | 31.79 | 927,173 | +0.06(+0.20%) |
Aug 07, 2003 | 31.63 | 31.94 | 31.16 | 31.72 | 1,436,706 | +0.16(+0.51%) |
Aug 06, 2003 | 31.72 | 32.04 | 31.38 | 31.56 | 1,957,093 | -0.32(-1.02%) |
Aug 05, 2003 | 33.04 | 33.11 | 31.67 | 31.89 | 1,338,648 | -1.05(-3.20%) |
Aug 04, 2003 | 32.58 | 33.18 | 31.65 | 32.94 | 1,792,799 | +0.49(+1.50%) |
Aug 01, 2003 | 33.24 | 33.30 | 32.11 | 32.45 | 1,408,090 | -0.96(-2.86%) |
Jul 31, 2003 | 32.54 | 33.95 | 32.35 | 33.41 | 2,914,609 | +1.06(+3.28%) |
Jul 30, 2003 | 31.75 | 32.58 | 31.59 | 32.35 | 2,045,283 | +0.49(+1.55%) |
Jul 29, 2003 | 32.04 | 32.10 | 30.54 | 31.85 | 1,659,834 | -0.16(-0.51%) |
Jul 28, 2003 | 32.14 | 32.19 | 31.62 | 32.02 | 1,162,390 | +0.06(+0.18%) |
Jul 25, 2003 | 31.86 | 32.23 | 31.38 | 31.96 | 1,518,483 | +0.36(+1.13%) |
Jul 24, 2003 | 31.58 | 32.35 | 31.54 | 31.60 | 2,190,582 | +0.36(+1.14%) |
Jul 23, 2003 | 30.73 | 31.38 | 30.27 | 31.25 | 1,103,555 | +0.61(+1.98%) |
Jul 22, 2003 | 30.69 | 31.01 | 29.78 | 30.64 | 1,269,329 | +0.26(+0.85%) |
Jul 21, 2003 | 30.77 | 30.89 | 29.76 | 30.38 | 1,296,958 | -0.58(-1.89%) |
Jul 18, 2003 | 30.80 | 31.34 | 30.01 | 30.96 | 1,254,897 | +0.24(+0.79%) |
Jul 17, 2003 | 31.01 | 31.50 | 30.44 | 30.72 | 2,523,857 | -0.81(-2.57%) |
Jul 16, 2003 | 30.55 | 31.58 | 30.44 | 31.53 | 3,639,499 | +1.78(+5.97%) |
Jul 15, 2003 | 29.66 | 30.34 | 29.47 | 29.75 | 2,251,884 | +0.63(+2.17%) |
Jul 14, 2003 | 29.94 | 30.05 | 28.87 | 29.12 | 1,239,850 | -0.39(-1.32%) |
Jul 11, 2003 | 28.62 | 29.56 | 28.59 | 29.51 | 1,251,197 | +0.88(+3.09%) |
Jul 10, 2003 | 29.59 | 29.59 | 28.01 | 28.63 | 2,201,806 | -1.22(-4.10%) |
Jul 09, 2003 | 29.97 | 30.30 | 29.35 | 29.85 | 1,495,047 | -0.45(-1.50%) |
Jul 08, 2003 | 29.07 | 30.44 | 29.03 | 30.31 | 2,023,945 | +1.07(+3.66%) |
Jul 07, 2003 | 28.89 | 29.32 | 28.75 | 29.24 | 1,639,236 | +0.45(+1.58%) |
Jul 03, 2003 | 29.24 | 29.53 | 28.32 | 28.78 | 737,101 | -0.54(-1.85%) |
Jul 02, 2003 | 29.25 | 29.37 | 28.51 | 29.32 | 1,044,597 | +0.12(+0.42%) |
Jul 01, 2003 | 28.48 | 29.51 | 28.13 | 29.20 | 1,546,358 | +0.48(+1.67%) |
Jun 30, 2003 | 28.68 | 29.28 | 28.53 | 28.72 | 1,176,821 | +0.01(+0.03%) |
Jun 27, 2003 | 29.31 | 29.31 | 28.54 | 28.72 | 1,504,185 | -0.55(-1.88%) |
Jun 26, 2003 | 29.70 | 30.00 | 28.94 | 29.27 | 1,793,539 | -0.29(-0.99%) |
Jun 25, 2003 | 30.86 | 30.92 | 29.42 | 29.56 | 2,698,511 | -1.47(-4.73%) |
Jun 24, 2003 | 30.54 | 31.54 | 30.54 | 31.03 | 1,201,613 | +0.18(+0.58%) |
Jun 23, 2003 | 31.15 | 31.32 | 30.31 | 30.85 | 1,230,352 | -0.44(-1.40%) |
Jun 20, 2003 | 31.25 | 31.57 | 30.92 | 31.29 | 1,584,595 | +0.24(+0.76%) |
Jun 19, 2003 | 31.50 | 31.78 | 30.95 | 31.05 | 1,357,519 | -0.78(-2.45%) |
Jun 18, 2003 | 31.62 | 32.09 | 31.13 | 31.83 | 1,064,948 | -0.02(-0.05%) |
Jun 17, 2003 | 32.04 | 32.09 | 31.38 | 31.85 | 968,000 | -0.24(-0.76%) |
Jun 16, 2003 | 30.89 | 32.15 | 30.75 | 32.09 | 1,200,996 | +1.23(+3.99%) |
Jun 13, 2003 | 31.24 | 31.46 | 30.61 | 30.86 | 1,029,919 | -0.37(-1.19%) |
Jun 12, 2003 | 31.38 | 31.70 | 30.79 | 31.23 | 977,744 | -0.16(-0.52%) |
Jun 11, 2003 | 30.93 | 31.52 | 30.61 | 31.39 | 1,056,068 | +0.32(+1.02%) |
Jun 10, 2003 | 30.87 | 31.16 | 30.43 | 31.07 | 1,027,082 | +0.63(+2.07%) |
Jun 09, 2003 | 30.31 | 30.89 | 30.04 | 30.44 | 1,702,265 | +0.28(+0.91%) |
Jun 06, 2003 | 31.42 | 31.47 | 30.07 | 30.17 | 1,520,210 | -0.98(-3.15%) |
Jun 05, 2003 | 31.08 | 31.43 | 30.70 | 31.15 | 1,217,154 | -0.26(-0.83%) |
Jun 04, 2003 | 30.00 | 31.51 | 29.88 | 31.41 | 1,447,930 | +1.41(+4.70%) |
Jun 03, 2003 | 29.99 | 30.19 | 29.58 | 30.00 | 1,161,526 | +0.02(+0.08%) |
Jun 02, 2003 | 30.02 | 30.73 | 29.75 | 29.97 | 1,262,668 | -0.04(-0.13%) |
May 30, 2003 | 30.18 | 30.38 | 29.59 | 30.01 | 1,292,641 | -0.24(-0.80%) |
May 29, 2003 | 30.25 | 30.69 | 30.16 | 30.26 | 1,272,166 | +0.04(+0.13%) |
May 28, 2003 | 30.32 | 30.61 | 29.61 | 30.22 | 1,406,363 | +0.31(+1.03%) |
May 27, 2003 | 28.60 | 30.09 | 28.38 | 29.91 | 1,873,589 | +1.13(+3.92%) |
May 23, 2003 | 28.96 | 29.02 | 28.50 | 28.78 | 1,185,825 | +0.22(+0.76%) |
May 22, 2003 | 28.70 | 28.90 | 28.38 | 28.56 | 1,111,079 | -0.02(-0.08%) |
May 21, 2003 | 28.42 | 28.80 | 28.38 | 28.59 | 900,655 | +0.21(+0.74%) |
May 20, 2003 | 28.64 | 28.95 | 28.15 | 28.38 | 950,609 | -0.25(-0.88%) |
May 19, 2003 | 29.69 | 29.83 | 28.61 | 28.63 | 1,424,002 | -1.21(-4.05%) |
May 16, 2003 | 29.77 | 30.27 | 29.58 | 29.84 | 1,524,403 | -0.11(-0.38%) |
May 15, 2003 | 29.37 | 30.09 | 29.37 | 29.95 | 1,726,563 | +0.57(+1.93%) |
May 14, 2003 | 29.47 | 29.86 | 29.11 | 29.38 | 1,289,310 | -0.01(-0.03%) |
May 13, 2003 | 29.20 | 29.54 | 28.94 | 29.39 | 1,343,335 | +0.06(+0.19%) |
May 12, 2003 | 28.85 | 29.41 | 28.04 | 29.33 | 1,644,047 | +0.43(+1.49%) |
May 09, 2003 | 28.42 | 29.15 | 28.25 | 28.90 | 1,625,668 | +0.62(+2.18%) |
May 08, 2003 | 28.81 | 28.89 | 28.19 | 28.29 | 1,504,298 | -0.63(-2.19%) |
May 07, 2003 | 29.37 | 29.45 | 28.77 | 28.92 | 972,687 | -0.61(-2.06%) |
May 06, 2003 | 29.06 | 29.85 | 28.81 | 29.53 | 1,358,136 | +0.60(+2.07%) |
May 05, 2003 | 29.30 | 29.38 | 28.78 | 28.93 | 825,662 | -0.32(-1.08%) |
May 02, 2003 | 28.42 | 29.32 | 28.21 | 29.24 | 909,165 | +0.66(+2.33%) |