Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.05 | 37.10 | 36.46 | 36.60 | 223,667 | -0.45(-1.21%) |
Apr 29, 2004 | 37.70 | 38.03 | 36.61 | 37.05 | 259,941 | -0.52(-1.40%) |
Apr 28, 2004 | 38.13 | 38.17 | 37.49 | 37.58 | 205,590 | -0.59(-1.55%) |
Apr 27, 2004 | 37.70 | 38.24 | 37.68 | 38.17 | 182,195 | +0.58(+1.53%) |
Apr 26, 2004 | 38.00 | 38.41 | 37.53 | 37.59 | 231,584 | -0.41(-1.07%) |
Apr 23, 2004 | 37.66 | 38.14 | 37.62 | 38.00 | 239,855 | +0.08(+0.22%) |
Apr 22, 2004 | 37.66 | 38.02 | 37.48 | 37.92 | 389,675 | +0.28(+0.74%) |
Apr 21, 2004 | 37.36 | 37.65 | 37.16 | 37.64 | 237,728 | +0.29(+0.77%) |
Apr 20, 2004 | 37.58 | 37.88 | 37.35 | 37.35 | 247,889 | -0.27(-0.72%) |
Apr 19, 2004 | 37.64 | 37.70 | 37.38 | 37.62 | 208,780 | -0.02(-0.04%) |
Apr 16, 2004 | 37.71 | 37.87 | 37.53 | 37.64 | 358,719 | +0.01(+0.02%) |
Apr 15, 2004 | 37.91 | 38.17 | 37.62 | 37.63 | 237,728 | -0.19(-0.51%) |
Apr 14, 2004 | 37.54 | 38.07 | 36.96 | 37.82 | 372,661 | +0.28(+0.74%) |
Apr 13, 2004 | 38.64 | 38.72 | 37.51 | 37.54 | 334,497 | -0.96(-2.48%) |
Apr 12, 2004 | 38.59 | 38.72 | 38.43 | 38.50 | 104,094 | -0.19(-0.48%) |
Apr 08, 2004 | 39.50 | 39.50 | 38.68 | 38.69 | 245,644 | -0.64(-1.64%) |
Apr 07, 2004 | 39.48 | 39.54 | 39.08 | 39.33 | 158,091 | -0.15(-0.39%) |
Apr 06, 2004 | 39.85 | 40.02 | 39.34 | 39.48 | 152,774 | -0.37(-0.93%) |
Apr 05, 2004 | 39.48 | 39.86 | 39.08 | 39.85 | 167,780 | +0.37(+0.94%) |
Apr 02, 2004 | 40.10 | 40.13 | 39.42 | 39.48 | 176,523 | -0.41(-1.02%) |
Apr 01, 2004 | 39.17 | 39.89 | 39.16 | 39.89 | 209,725 | +0.82(+2.10%) |
Mar 31, 2004 | 39.27 | 39.27 | 38.76 | 39.07 | 101,613 | -0.20(-0.52%) |
Mar 30, 2004 | 38.90 | 39.37 | 38.85 | 39.27 | 123,472 | +0.37(+0.96%) |
Mar 29, 2004 | 38.28 | 39.05 | 38.09 | 38.90 | 161,045 | +0.79(+2.07%) |
Mar 26, 2004 | 38.55 | 38.55 | 38.04 | 38.11 | 91,333 | -0.44(-1.14%) |
Mar 25, 2004 | 37.83 | 38.55 | 37.76 | 38.55 | 95,114 | +0.91(+2.43%) |
Mar 24, 2004 | 38.42 | 38.42 | 37.62 | 37.64 | 156,791 | -1.02(-2.65%) |
Mar 23, 2004 | 38.13 | 38.80 | 37.92 | 38.66 | 181,722 | +0.74(+1.96%) |
Mar 22, 2004 | 37.80 | 38.10 | 37.37 | 37.92 | 173,688 | +0.12(+0.31%) |
Mar 19, 2004 | 37.75 | 38.45 | 37.69 | 37.80 | 205,826 | -0.34(-0.89%) |
Mar 18, 2004 | 38.80 | 38.98 | 37.88 | 38.14 | 220,123 | -0.82(-2.11%) |
Mar 17, 2004 | 38.80 | 39.02 | 38.69 | 38.96 | 141,077 | +0.39(+1.01%) |
Mar 16, 2004 | 38.65 | 38.84 | 38.32 | 38.57 | 147,693 | +0.00(+0.00%) |
Mar 15, 2004 | 38.76 | 39.06 | 38.52 | 38.57 | 151,238 | -0.41(-1.04%) |
Mar 12, 2004 | 38.59 | 39.04 | 38.32 | 38.97 | 222,013 | +0.53(+1.39%) |
Mar 11, 2004 | 39.06 | 39.06 | 38.43 | 38.44 | 223,904 | -0.69(-1.75%) |
Mar 10, 2004 | 39.85 | 40.07 | 39.02 | 39.13 | 279,200 | -0.52(-1.30%) |
Mar 09, 2004 | 40.32 | 40.42 | 39.53 | 39.64 | 289,716 | -0.68(-1.68%) |
Mar 08, 2004 | 40.88 | 40.88 | 40.24 | 40.32 | 116,501 | -0.62(-1.51%) |
Mar 05, 2004 | 40.41 | 41.02 | 40.40 | 40.94 | 112,720 | +0.31(+0.77%) |
Mar 04, 2004 | 40.52 | 40.70 | 40.44 | 40.62 | 149,938 | +0.02(+0.04%) |
Mar 03, 2004 | 40.96 | 40.99 | 40.29 | 40.61 | 208,898 | -0.53(-1.30%) |
Mar 02, 2004 | 41.49 | 41.59 | 41.01 | 41.14 | 233,120 | -0.35(-0.84%) |
Mar 01, 2004 | 41.53 | 41.80 | 41.18 | 41.49 | 310,748 | -0.06(-0.14%) |
Feb 27, 2004 | 40.16 | 41.55 | 40.05 | 41.55 | 469,312 | +1.39(+3.46%) |
Feb 26, 2004 | 39.95 | 40.20 | 39.31 | 40.16 | 317,364 | +0.27(+0.68%) |
Feb 25, 2004 | 38.91 | 39.89 | 38.53 | 39.89 | 418,387 | +0.97(+2.50%) |
Feb 24, 2004 | 38.93 | 39.24 | 38.66 | 38.91 | 160,100 | +0.04(+0.11%) |
Feb 23, 2004 | 38.97 | 39.10 | 38.69 | 38.87 | 203,108 | -0.07(-0.17%) |
Feb 20, 2004 | 39.16 | 39.22 | 38.89 | 38.94 | 107,757 | -0.13(-0.33%) |
Feb 19, 2004 | 39.52 | 39.61 | 39.06 | 39.07 | 257,696 | -0.37(-0.94%) |
Feb 18, 2004 | 39.41 | 39.57 | 39.35 | 39.44 | 227,330 | +0.19(+0.50%) |
Feb 17, 2004 | 38.89 | 39.43 | 38.89 | 39.24 | 191,765 | +0.69(+1.78%) |
Feb 13, 2004 | 38.93 | 39.01 | 38.46 | 38.56 | 201,809 | -0.36(-0.93%) |
Feb 12, 2004 | 39.45 | 39.45 | 38.91 | 38.92 | 246,117 | -0.61(-1.54%) |
Feb 11, 2004 | 39.02 | 39.65 | 38.96 | 39.53 | 191,411 | +0.43(+1.10%) |
Feb 10, 2004 | 38.87 | 39.14 | 38.76 | 39.10 | 159,509 | +0.20(+0.52%) |
Feb 09, 2004 | 38.95 | 39.38 | 38.76 | 38.90 | 165,062 | -0.06(-0.15%) |
Feb 06, 2004 | 38.09 | 38.97 | 38.09 | 38.96 | 183,022 | +0.70(+1.84%) |
Feb 05, 2004 | 37.68 | 38.56 | 37.61 | 38.25 | 186,921 | +0.46(+1.21%) |
Feb 04, 2004 | 38.51 | 38.51 | 37.10 | 37.80 | 575,652 | -0.71(-1.85%) |
Feb 03, 2004 | 38.68 | 38.98 | 38.44 | 38.51 | 272,111 | -0.03(-0.09%) |
Feb 02, 2004 | 38.93 | 39.19 | 38.47 | 38.54 | 319,727 | -0.39(-1.00%) |
Jan 30, 2004 | 39.10 | 39.22 | 38.72 | 38.93 | 167,898 | +0.00(+0.00%) |
Jan 29, 2004 | 39.52 | 39.95 | 38.17 | 38.93 | 332,488 | -0.68(-1.71%) |
Jan 28, 2004 | 40.27 | 40.33 | 39.61 | 39.61 | 286,762 | -0.74(-1.85%) |
Jan 27, 2004 | 40.74 | 40.74 | 40.25 | 40.35 | 404,090 | -0.38(-0.94%) |
Jan 26, 2004 | 41.13 | 41.21 | 40.73 | 40.73 | 380,932 | -0.52(-1.27%) |
Jan 23, 2004 | 41.26 | 41.34 | 41.23 | 41.26 | 265,258 | -0.02(-0.04%) |
Jan 22, 2004 | 41.26 | 41.36 | 41.06 | 41.28 | 204,762 | +0.05(+0.12%) |
Jan 21, 2004 | 40.84 | 41.41 | 40.76 | 41.23 | 182,667 | +0.47(+1.14%) |
Jan 20, 2004 | 41.32 | 41.32 | 39.93 | 40.76 | 304,840 | -0.56(-1.35%) |
Jan 16, 2004 | 41.51 | 41.58 | 41.27 | 41.32 | 198,382 | -0.15(-0.37%) |
Jan 15, 2004 | 41.50 | 41.52 | 41.39 | 41.47 | 188,339 | +0.03(+0.08%) |
Jan 14, 2004 | 41.22 | 41.62 | 41.17 | 41.44 | 237,491 | +0.29(+0.70%) |
Jan 13, 2004 | 41.67 | 41.67 | 40.86 | 41.15 | 279,909 | -0.52(-1.26%) |
Jan 12, 2004 | 42.02 | 42.03 | 41.60 | 41.67 | 202,636 | -0.29(-0.69%) |
Jan 09, 2004 | 42.38 | 42.47 | 41.81 | 41.96 | 326,226 | -0.50(-1.18%) |
Jan 08, 2004 | 42.44 | 42.90 | 42.20 | 42.46 | 455,015 | +0.26(+0.62%) |
Jan 07, 2004 | 41.49 | 42.41 | 41.06 | 42.20 | 584,750 | +0.71(+1.71%) |
Jan 06, 2004 | 40.77 | 41.64 | 40.62 | 41.49 | 533,116 | +1.57(+3.92%) |
Jan 05, 2004 | 39.52 | 40.54 | 39.52 | 39.92 | 739,297 | +0.59(+1.51%) |
Jan 02, 2004 | 39.86 | 40.01 | 39.04 | 39.33 | 202,872 | -0.42(-1.06%) |
Dec 31, 2003 | 40.31 | 40.31 | 39.63 | 39.75 | 161,990 | -0.47(-1.18%) |
Dec 30, 2003 | 40.24 | 40.29 | 40.02 | 40.23 | 248,125 | -0.21(-0.52%) |
Dec 29, 2003 | 40.29 | 40.62 | 40.27 | 40.44 | 210,670 | +0.11(+0.27%) |
Dec 26, 2003 | 40.14 | 40.46 | 40.12 | 40.33 | 58,841 | +0.32(+0.80%) |
Dec 24, 2003 | 40.12 | 40.30 | 39.96 | 40.01 | 74,674 | -0.14(-0.36%) |
Dec 23, 2003 | 39.80 | 40.12 | 39.71 | 40.15 | 140,368 | +0.56(+1.41%) |
Dec 22, 2003 | 39.14 | 39.84 | 39.10 | 39.59 | 304,367 | +0.52(+1.32%) |
Dec 19, 2003 | 39.06 | 39.15 | 38.88 | 39.08 | 240,563 | +0.19(+0.48%) |
Dec 18, 2003 | 38.35 | 39.05 | 38.30 | 38.89 | 228,984 | +0.60(+1.57%) |
Dec 17, 2003 | 38.28 | 38.35 | 38.09 | 38.29 | 155,255 | -0.01(-0.02%) |
Dec 16, 2003 | 38.36 | 38.77 | 38.13 | 38.30 | 227,566 | +0.10(+0.27%) |
Dec 15, 2003 | 38.59 | 38.59 | 38.09 | 38.20 | 135,287 | -0.21(-0.55%) |
Dec 12, 2003 | 37.66 | 38.30 | 37.56 | 38.41 | 134,578 | +0.68(+1.79%) |
Dec 11, 2003 | 36.80 | 37.73 | 36.80 | 37.73 | 184,794 | +0.92(+2.51%) |
Dec 10, 2003 | 37.59 | 37.59 | 36.77 | 36.81 | 135,287 | -0.80(-2.12%) |
Dec 09, 2003 | 37.70 | 37.91 | 37.49 | 37.60 | 228,512 | -0.15(-0.40%) |
Dec 08, 2003 | 37.28 | 37.95 | 37.28 | 37.76 | 223,667 | +0.43(+1.16%) |
Dec 05, 2003 | 37.37 | 37.48 | 37.25 | 37.32 | 110,120 | -0.06(-0.16%) |
Dec 04, 2003 | 37.03 | 37.49 | 37.02 | 37.38 | 125,953 | +0.36(+0.98%) |
Dec 03, 2003 | 37.00 | 37.39 | 37.02 | 37.02 | 125,953 | +0.02(+0.05%) |
Dec 02, 2003 | 36.53 | 37.15 | 36.53 | 37.00 | 122,999 | +0.47(+1.30%) |
Dec 01, 2003 | 36.22 | 36.63 | 36.22 | 36.53 | 177,114 | +0.50(+1.39%) |
Nov 28, 2003 | 35.72 | 36.12 | 35.72 | 36.03 | 58,723 | +0.32(+0.90%) |
Nov 26, 2003 | 35.88 | 35.94 | 35.60 | 35.71 | 132,451 | -0.14(-0.38%) |
Nov 25, 2003 | 35.46 | 35.90 | 35.39 | 35.84 | 214,924 | +0.28(+0.79%) |
Nov 24, 2003 | 35.21 | 35.65 | 35.21 | 35.56 | 187,866 | +0.38(+1.08%) |
Nov 21, 2003 | 35.13 | 35.29 | 35.13 | 35.18 | 75,737 | +0.14(+0.39%) |
Nov 20, 2003 | 34.88 | 35.47 | 34.88 | 35.05 | 209,016 | +0.18(+0.51%) |
Nov 19, 2003 | 35.08 | 35.19 | 34.86 | 34.87 | 174,515 | -0.20(-0.58%) |
Nov 18, 2003 | 35.29 | 35.67 | 35.07 | 35.07 | 122,999 | -0.10(-0.29%) |
Nov 17, 2003 | 35.33 | 35.72 | 35.04 | 35.17 | 224,613 | -0.58(-1.63%) |
Nov 14, 2003 | 35.72 | 35.99 | 35.55 | 35.76 | 108,466 | -0.03(-0.09%) |
Nov 13, 2003 | 35.66 | 35.94 | 35.61 | 35.79 | 236,428 | +0.09(+0.26%) |
Nov 12, 2003 | 35.60 | 35.83 | 35.60 | 35.70 | 219,650 | +0.07(+0.19%) |
Nov 11, 2003 | 35.98 | 36.05 | 35.66 | 35.63 | 196,373 | -0.36(-1.01%) |
Nov 10, 2003 | 35.99 | 36.07 | 35.88 | 35.99 | 214,097 | +0.03(+0.07%) |
Nov 07, 2003 | 35.98 | 36.01 | 35.72 | 35.97 | 192,947 | +0.02(+0.05%) |
Nov 06, 2003 | 36.38 | 36.38 | 35.80 | 35.95 | 224,494 | -0.44(-1.21%) |
Nov 05, 2003 | 35.84 | 36.44 | 36.16 | 36.39 | 144,503 | +0.13(+0.35%) |
Nov 04, 2003 | 35.84 | 36.46 | 35.74 | 36.27 | 223,816 | +0.36(+1.01%) |
Nov 03, 2003 | 34.76 | 36.21 | 34.76 | 35.90 | 212,324 | +1.23(+3.54%) |
Oct 31, 2003 | 35.46 | 35.52 | 33.97 | 34.67 | 310,984 | -0.82(-2.31%) |
Oct 30, 2003 | 35.30 | 35.52 | 34.67 | 35.50 | 222,368 | +0.04(+0.12%) |
Oct 29, 2003 | 35.57 | 35.65 | 35.31 | 35.45 | 125,126 | -0.12(-0.33%) |
Oct 28, 2003 | 35.25 | 35.49 | 34.95 | 35.57 | 391,566 | +1.53(+4.50%) |
Oct 27, 2003 | 33.85 | 34.26 | 33.81 | 34.04 | 91,333 | +0.25(+0.75%) |
Oct 24, 2003 | 33.75 | 34.01 | 33.46 | 33.79 | 113,428 | -0.07(-0.20%) |
Oct 23, 2003 | 33.23 | 34.15 | 33.21 | 33.85 | 117,800 | +0.37(+1.11%) |
Oct 22, 2003 | 33.74 | 33.94 | 33.42 | 33.48 | 117,091 | -0.34(-1.00%) |
Oct 21, 2003 | 33.78 | 33.84 | 33.56 | 33.82 | 94,051 | +0.05(+0.15%) |
Oct 20, 2003 | 33.86 | 33.92 | 33.52 | 33.77 | 72,547 | -0.03(-0.10%) |
Oct 17, 2003 | 34.11 | 34.23 | 33.71 | 33.80 | 134,460 | -0.38(-1.11%) |
Oct 16, 2003 | 34.10 | 34.30 | 33.94 | 34.18 | 114,019 | +0.08(+0.25%) |
Oct 15, 2003 | 34.12 | 34.15 | 33.93 | 34.10 | 117,446 | -0.03(-0.10%) |
Oct 14, 2003 | 33.87 | 34.21 | 33.86 | 34.13 | 216,460 | +0.12(+0.35%) |
Oct 13, 2003 | 34.19 | 34.49 | 33.74 | 34.01 | 326,462 | +1.18(+3.58%) |
Oct 10, 2003 | 32.63 | 32.63 | 32.60 | 32.84 | 210,552 | +0.19(+0.60%) |
Oct 09, 2003 | 32.55 | 32.58 | 32.37 | 32.64 | 208,425 | +0.22(+0.68%) |
Oct 08, 2003 | 32.41 | 32.56 | 32.41 | 32.42 | 132,806 | -0.03(-0.10%) |
Oct 07, 2003 | 32.37 | 32.48 | 32.17 | 32.46 | 291,725 | +0.08(+0.26%) |
Oct 06, 2003 | 32.25 | 32.66 | 32.23 | 32.37 | 171,088 | +0.19(+0.58%) |
Oct 03, 2003 | 32.17 | 32.35 | 31.84 | 32.19 | 151,947 | +0.02(+0.05%) |
Oct 02, 2003 | 32.10 | 32.20 | 32.08 | 32.17 | 120,045 | -0.14(-0.42%) |
Oct 01, 2003 | 31.15 | 32.34 | 30.85 | 32.30 | 272,820 | +1.46(+4.72%) |
Sep 30, 2003 | 31.15 | 31.53 | 30.84 | 30.85 | 168,252 | -0.41(-1.33%) |
Sep 29, 2003 | 30.82 | 31.43 | 30.82 | 31.26 | 138,950 | +0.53(+1.74%) |
Sep 26, 2003 | 31.31 | 31.92 | 30.64 | 30.73 | 201,809 | -0.57(-1.81%) |
Sep 25, 2003 | 32.08 | 32.14 | 31.27 | 31.30 | 223,313 | -0.69(-2.14%) |
Sep 24, 2003 | 31.95 | 32.25 | 31.92 | 31.98 | 293,615 | +0.25(+0.77%) |
Sep 23, 2003 | 31.47 | 31.74 | 31.41 | 31.74 | 241,863 | +0.27(+0.86%) |
Sep 22, 2003 | 31.65 | 31.65 | 31.02 | 31.47 | 174,515 | -0.27(-0.85%) |
Sep 19, 2003 | 31.99 | 32.03 | 31.58 | 31.74 | 245,526 | -0.30(-0.92%) |
Sep 18, 2003 | 32.07 | 32.21 | 31.97 | 32.03 | 392,984 | +0.17(+0.53%) |
Sep 17, 2003 | 31.86 | 31.92 | 31.38 | 31.86 | 418,741 | -0.36(-1.13%) |
Sep 16, 2003 | 32.14 | 32.27 | 32.06 | 32.23 | 211,379 | -0.06(-0.18%) |
Sep 15, 2003 | 32.23 | 32.45 | 32.20 | 32.29 | 197,319 | +0.06(+0.18%) |
Sep 12, 2003 | 32.12 | 32.32 | 31.95 | 32.23 | 150,766 | +0.01(+0.03%) |
Sep 11, 2003 | 31.91 | 32.48 | 31.91 | 32.22 | 148,875 | +0.33(+1.03%) |
Sep 10, 2003 | 32.67 | 32.70 | 31.84 | 31.89 | 174,397 | -0.96(-2.94%) |
Sep 09, 2003 | 33.01 | 33.01 | 32.81 | 32.86 | 198,500 | -0.15(-0.46%) |
Sep 08, 2003 | 32.58 | 33.18 | 32.58 | 33.01 | 295,033 | +0.47(+1.43%) |
Sep 05, 2003 | 33.19 | 33.20 | 32.50 | 32.54 | 168,843 | -0.72(-2.16%) |
Sep 04, 2003 | 33.63 | 33.83 | 33.25 | 33.26 | 421,459 | -0.11(-0.33%) |
Sep 03, 2003 | 32.88 | 33.51 | 32.83 | 33.37 | 303,895 | +0.80(+2.47%) |
Sep 02, 2003 | 32.39 | 32.63 | 32.20 | 32.57 | 158,209 | +0.21(+0.65%) |
Aug 29, 2003 | 32.10 | 32.52 | 32.10 | 32.36 | 85,426 | +0.23(+0.71%) |
Aug 28, 2003 | 32.16 | 32.26 | 31.92 | 32.13 | 84,953 | -0.06(-0.18%) |
Aug 27, 2003 | 32.16 | 32.24 | 31.86 | 32.19 | 204,172 | -0.02(-0.05%) |
Aug 26, 2003 | 32.14 | 32.25 | 31.64 | 32.20 | 135,287 | +0.10(+0.32%) |
Aug 25, 2003 | 31.82 | 32.24 | 31.82 | 32.10 | 134,460 | +0.13(+0.40%) |
Aug 22, 2003 | 32.59 | 32.75 | 31.97 | 31.97 | 155,374 | -0.60(-1.84%) |
Aug 21, 2003 | 32.50 | 32.67 | 32.38 | 32.58 | 181,131 | +0.18(+0.55%) |
Aug 20, 2003 | 32.46 | 32.49 | 31.87 | 32.40 | 131,506 | -0.03(-0.10%) |
Aug 19, 2003 | 32.47 | 32.67 | 32.18 | 32.43 | 239,382 | +0.13(+0.39%) |
Aug 18, 2003 | 32.54 | 32.54 | 32.14 | 32.30 | 257,578 | +0.12(+0.37%) |
Aug 15, 2003 | 31.89 | 32.25 | 31.89 | 32.19 | 55,532 | +0.25(+0.80%) |
Aug 14, 2003 | 31.55 | 32.07 | 31.41 | 31.93 | 127,134 | +0.41(+1.32%) |
Aug 13, 2003 | 32.14 | 32.14 | 31.38 | 31.52 | 170,261 | -0.64(-2.00%) |
Aug 12, 2003 | 31.99 | 32.23 | 31.93 | 32.16 | 211,379 | +0.15(+0.48%) |
Aug 11, 2003 | 32.08 | 32.35 | 31.74 | 32.01 | 186,685 | -0.19(-0.60%) |
Aug 08, 2003 | 31.61 | 32.36 | 31.53 | 32.20 | 149,348 | +0.72(+2.28%) |
Aug 07, 2003 | 31.83 | 31.95 | 31.42 | 31.48 | 326,344 | -0.39(-1.22%) |
Aug 06, 2003 | 31.70 | 32.03 | 31.70 | 31.87 | 400,427 | +0.30(+0.96%) |
Aug 05, 2003 | 32.08 | 32.48 | 31.56 | 31.57 | 458,442 | -0.42(-1.32%) |
Aug 04, 2003 | 32.32 | 32.56 | 31.76 | 31.99 | 605,190 | -0.25(-0.76%) |
Aug 01, 2003 | 32.20 | 32.41 | 31.99 | 32.24 | 410,589 | -0.18(-0.55%) |
Jul 31, 2003 | 32.41 | 32.58 | 32.01 | 32.41 | 430,911 | -0.08(-0.26%) |
Jul 30, 2003 | 31.40 | 33.01 | 31.31 | 32.50 | 2,139,436 | +3.52(+12.15%) |
Jul 29, 2003 | 28.94 | 29.26 | 28.89 | 28.98 | 353,047 | +0.04(+0.15%) |
Jul 28, 2003 | 28.86 | 28.95 | 28.53 | 28.94 | 490,225 | -0.02(-0.06%) |
Jul 25, 2003 | 28.89 | 29.06 | 28.41 | 28.95 | 237,137 | +0.07(+0.23%) |
Jul 24, 2003 | 29.16 | 29.24 | 28.67 | 28.89 | 232,174 | -0.19(-0.64%) |
Jul 23, 2003 | 29.20 | 29.40 | 28.95 | 29.07 | 200,509 | -0.13(-0.43%) |
Jul 22, 2003 | 28.73 | 29.22 | 28.67 | 29.20 | 156,910 | +0.51(+1.77%) |
Jul 21, 2003 | 29.03 | 29.03 | 28.56 | 28.69 | 118,273 | -0.39(-1.34%) |
Jul 18, 2003 | 28.61 | 29.11 | 28.61 | 29.08 | 183,258 | +0.55(+1.93%) |
Jul 17, 2003 | 29.11 | 29.45 | 28.53 | 28.53 | 166,008 | -0.67(-2.29%) |
Jul 16, 2003 | 29.09 | 29.61 | 28.89 | 29.20 | 192,947 | +0.17(+0.58%) |
Jul 15, 2003 | 29.66 | 29.79 | 28.78 | 29.03 | 227,330 | -0.58(-1.97%) |
Jul 14, 2003 | 29.75 | 29.98 | 29.42 | 29.61 | 258,878 | +0.08(+0.26%) |
Jul 11, 2003 | 29.62 | 29.92 | 29.54 | 29.54 | 151,711 | -0.11(-0.37%) |
Jul 10, 2003 | 30.40 | 30.40 | 29.59 | 29.65 | 224,849 | -0.80(-2.64%) |
Jul 09, 2003 | 30.60 | 30.63 | 30.38 | 30.45 | 266,794 | +0.02(+0.06%) |
Jul 08, 2003 | 30.21 | 30.55 | 30.21 | 30.43 | 251,670 | +0.23(+0.76%) |
Jul 07, 2003 | 29.61 | 30.43 | 29.61 | 30.21 | 276,837 | +0.80(+2.73%) |
Jul 03, 2003 | 29.28 | 29.57 | 29.17 | 29.40 | 113,665 | +0.06(+0.20%) |
Jul 02, 2003 | 29.11 | 29.34 | 28.94 | 29.34 | 185,976 | +0.24(+0.81%) |
Jul 01, 2003 | 28.45 | 29.11 | 28.01 | 29.11 | 241,272 | +0.66(+2.32%) |
Jun 30, 2003 | 29.05 | 29.38 | 28.45 | 28.45 | 271,756 | -0.63(-2.15%) |
Jun 27, 2003 | 28.73 | 29.64 | 28.55 | 29.07 | 398,891 | +0.51(+1.78%) |
Jun 26, 2003 | 28.95 | 28.95 | 28.46 | 28.56 | 532,289 | -0.44(-1.52%) |
Jun 25, 2003 | 29.67 | 29.83 | 29.00 | 29.00 | 230,757 | -0.66(-2.23%) |
Jun 24, 2003 | 29.66 | 29.83 | 29.24 | 29.66 | 249,543 | -0.06(-0.20%) |
Jun 23, 2003 | 29.45 | 29.84 | 29.00 | 29.72 | 408,462 | +0.19(+0.63%) |
Jun 20, 2003 | 29.62 | 29.71 | 29.05 | 29.54 | 860,287 | -1.06(-3.46%) |
Jun 19, 2003 | 31.15 | 31.27 | 30.47 | 30.60 | 489,162 | -0.55(-1.77%) |
Jun 18, 2003 | 31.99 | 31.99 | 31.15 | 31.15 | 200,863 | -0.85(-2.65%) |
Jun 17, 2003 | 31.92 | 32.20 | 31.48 | 31.99 | 317,955 | +0.28(+0.88%) |
Jun 16, 2003 | 30.89 | 31.74 | 30.84 | 31.71 | 172,742 | +0.85(+2.77%) |
Jun 13, 2003 | 31.40 | 31.57 | 30.80 | 30.86 | 217,523 | -0.69(-2.17%) |
Jun 12, 2003 | 30.98 | 31.57 | 30.52 | 31.54 | 235,601 | +0.65(+2.11%) |
Jun 11, 2003 | 30.05 | 30.89 | 29.88 | 30.89 | 179,714 | +0.70(+2.33%) |
Jun 10, 2003 | 29.93 | 30.27 | 29.89 | 30.19 | 166,008 | +0.47(+1.59%) |
Jun 09, 2003 | 30.72 | 30.72 | 29.29 | 29.72 | 467,658 | -0.98(-3.20%) |
Jun 06, 2003 | 31.31 | 31.56 | 30.56 | 30.70 | 196,610 | -0.41(-1.31%) |
Jun 05, 2003 | 30.17 | 31.31 | 29.79 | 31.10 | 462,577 | +1.14(+3.81%) |
Jun 04, 2003 | 29.62 | 29.96 | 29.38 | 29.96 | 214,569 | +0.34(+1.14%) |
Jun 03, 2003 | 29.50 | 29.96 | 29.50 | 29.62 | 301,177 | -0.01(-0.03%) |
Jun 02, 2003 | 28.95 | 29.72 | 28.95 | 29.63 | 331,425 | +0.68(+2.34%) |
May 30, 2003 | 28.23 | 28.99 | 28.22 | 28.95 | 241,509 | +0.58(+2.03%) |
May 29, 2003 | 28.62 | 29.01 | 28.09 | 28.38 | 286,998 | -0.24(-0.83%) |
May 28, 2003 | 28.16 | 28.73 | 28.16 | 28.61 | 345,840 | +0.45(+1.59%) |
May 27, 2003 | 27.61 | 28.17 | 27.38 | 28.17 | 150,766 | +0.57(+2.05%) |
May 23, 2003 | 27.61 | 28.06 | 27.43 | 27.60 | 129,852 | +0.20(+0.74%) |
May 22, 2003 | 27.08 | 27.55 | 26.91 | 27.40 | 215,869 | +0.31(+1.16%) |
May 21, 2003 | 27.29 | 27.46 | 26.83 | 27.08 | 227,685 | -0.30(-1.08%) |
May 20, 2003 | 27.09 | 27.84 | 27.09 | 27.38 | 485,972 | +0.29(+1.06%) |
May 19, 2003 | 27.13 | 27.19 | 26.97 | 27.09 | 244,581 | -0.13(-0.47%) |
May 16, 2003 | 27.28 | 27.28 | 26.90 | 27.22 | 256,751 | -0.06(-0.22%) |
May 15, 2003 | 27.02 | 27.41 | 27.02 | 27.28 | 397,001 | +0.14(+0.50%) |
May 14, 2003 | 27.29 | 27.38 | 26.96 | 27.14 | 263,486 | -0.07(-0.25%) |
May 13, 2003 | 26.63 | 27.49 | 26.53 | 27.21 | 582,977 | +0.58(+2.19%) |
May 12, 2003 | 25.81 | 26.77 | 25.77 | 26.63 | 271,875 | +0.90(+3.49%) |
May 09, 2003 | 25.68 | 25.96 | 25.48 | 25.73 | 170,616 | +0.14(+0.53%) |
May 08, 2003 | 25.56 | 25.89 | 25.31 | 25.59 | 297,160 | -0.02(-0.07%) |
May 07, 2003 | 25.05 | 25.90 | 25.00 | 25.61 | 263,486 | +0.47(+1.89%) |
May 06, 2003 | 25.16 | 25.39 | 24.84 | 25.14 | 243,517 | -0.03(-0.10%) |
May 05, 2003 | 25.39 | 25.56 | 24.98 | 25.16 | 223,549 | -0.02(-0.07%) |
May 02, 2003 | 24.88 | 25.22 | 24.67 | 25.18 | 260,768 | +0.17(+0.68%) |