Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.91 | 32.01 | 31.20 | 31.21 | 836,465 | +0.03(+0.10%) |
Apr 29, 2004 | 31.66 | 31.83 | 30.93 | 31.18 | 392,789 | -0.39(-1.24%) |
Apr 28, 2004 | 31.77 | 31.86 | 31.57 | 31.57 | 235,196 | -0.22(-0.69%) |
Apr 27, 2004 | 31.54 | 31.91 | 31.54 | 31.79 | 488,203 | +0.09(+0.30%) |
Apr 26, 2004 | 31.60 | 32.03 | 31.53 | 31.69 | 559,128 | +0.09(+0.30%) |
Apr 23, 2004 | 31.98 | 31.98 | 31.54 | 31.60 | 448,765 | -0.31(-0.99%) |
Apr 22, 2004 | 31.66 | 32.32 | 31.66 | 31.91 | 720,378 | +0.35(+1.10%) |
Apr 21, 2004 | 31.13 | 31.65 | 31.10 | 31.57 | 618,921 | +0.11(+0.36%) |
Apr 20, 2004 | 32.69 | 32.69 | 31.45 | 31.45 | 918,681 | -1.24(-3.79%) |
Apr 19, 2004 | 32.14 | 32.69 | 31.81 | 32.69 | 601,746 | +0.56(+1.74%) |
Apr 16, 2004 | 31.86 | 32.39 | 31.59 | 32.13 | 814,997 | +0.43(+1.35%) |
Apr 15, 2004 | 30.78 | 31.79 | 30.78 | 31.71 | 804,183 | +0.96(+3.11%) |
Apr 14, 2004 | 30.50 | 31.44 | 30.44 | 30.75 | 1,124,776 | -0.13(-0.41%) |
Apr 13, 2004 | 31.23 | 31.81 | 30.47 | 30.88 | 1,214,147 | -0.35(-1.13%) |
Apr 12, 2004 | 32.07 | 32.07 | 30.37 | 31.23 | 1,510,567 | -1.09(-3.39%) |
Apr 08, 2004 | 32.51 | 32.60 | 32.07 | 32.32 | 680,781 | -0.11(-0.33%) |
Apr 07, 2004 | 32.20 | 33.27 | 31.83 | 32.43 | 837,896 | +0.42(+1.32%) |
Apr 06, 2004 | 33.05 | 33.08 | 31.90 | 32.01 | 1,757,055 | -0.97(-2.94%) |
Apr 05, 2004 | 33.95 | 33.98 | 32.79 | 32.98 | 799,731 | -0.97(-2.87%) |
Apr 02, 2004 | 33.96 | 34.25 | 33.81 | 33.95 | 435,089 | -0.01(-0.04%) |
Apr 01, 2004 | 33.75 | 33.98 | 33.74 | 33.96 | 401,535 | +0.27(+0.80%) |
Mar 31, 2004 | 33.52 | 33.71 | 33.51 | 33.69 | 308,983 | +0.11(+0.34%) |
Mar 30, 2004 | 33.27 | 33.58 | 33.08 | 33.58 | 418,391 | -0.08(-0.22%) |
Mar 29, 2004 | 33.61 | 33.71 | 33.39 | 33.66 | 408,532 | +0.26(+0.79%) |
Mar 26, 2004 | 34.11 | 34.11 | 33.33 | 33.39 | 410,440 | -0.72(-2.12%) |
Mar 25, 2004 | 33.61 | 34.11 | 33.61 | 34.11 | 311,209 | +0.58(+1.73%) |
Mar 24, 2004 | 33.99 | 34.15 | 33.54 | 33.54 | 221,202 | -0.45(-1.33%) |
Mar 23, 2004 | 33.94 | 33.99 | 33.91 | 33.99 | 382,452 | +0.10(+0.30%) |
Mar 22, 2004 | 34.33 | 34.34 | 33.89 | 33.89 | 328,702 | -0.36(-1.05%) |
Mar 19, 2004 | 34.15 | 34.37 | 34.11 | 34.25 | 403,284 | +0.26(+0.76%) |
Mar 18, 2004 | 33.81 | 34.01 | 33.72 | 33.99 | 525,255 | +0.18(+0.52%) |
Mar 17, 2004 | 33.27 | 33.86 | 33.20 | 33.81 | 494,246 | +0.64(+1.91%) |
Mar 16, 2004 | 33.22 | 33.29 | 33.13 | 33.18 | 226,131 | +0.09(+0.27%) |
Mar 15, 2004 | 33.06 | 33.15 | 33.00 | 33.09 | 300,555 | +0.03(+0.08%) |
Mar 12, 2004 | 33.05 | 33.20 | 33.05 | 33.06 | 225,654 | +0.03(+0.10%) |
Mar 11, 2004 | 33.18 | 33.30 | 33.03 | 33.03 | 456,875 | -0.14(-0.42%) |
Mar 10, 2004 | 33.72 | 33.89 | 33.11 | 33.17 | 653,429 | -0.52(-1.55%) |
Mar 09, 2004 | 33.59 | 33.69 | 33.22 | 33.69 | 317,411 | +0.14(+0.43%) |
Mar 08, 2004 | 33.69 | 33.69 | 33.50 | 33.55 | 461,964 | -0.09(-0.28%) |
Mar 05, 2004 | 33.39 | 33.64 | 33.30 | 33.64 | 306,121 | +0.23(+0.68%) |
Mar 04, 2004 | 33.15 | 33.44 | 33.10 | 33.42 | 694,616 | +0.26(+0.80%) |
Mar 03, 2004 | 32.70 | 33.20 | 32.57 | 33.15 | 476,753 | +0.43(+1.31%) |
Mar 02, 2004 | 32.20 | 32.81 | 32.20 | 32.72 | 425,865 | +0.53(+1.64%) |
Mar 01, 2004 | 31.84 | 32.32 | 31.82 | 32.20 | 315,821 | +0.52(+1.63%) |
Feb 27, 2004 | 32.07 | 32.11 | 31.68 | 31.68 | 376,886 | -0.33(-1.02%) |
Feb 26, 2004 | 32.23 | 32.29 | 31.98 | 32.01 | 354,146 | -0.13(-0.39%) |
Feb 25, 2004 | 31.93 | 32.16 | 31.76 | 32.13 | 268,909 | +0.23(+0.71%) |
Feb 24, 2004 | 31.88 | 31.96 | 31.76 | 31.91 | 345,081 | +0.10(+0.32%) |
Feb 23, 2004 | 31.82 | 31.83 | 31.69 | 31.81 | 355,100 | +0.08(+0.26%) |
Feb 20, 2004 | 31.89 | 31.89 | 31.67 | 31.72 | 212,296 | -0.08(-0.26%) |
Feb 19, 2004 | 31.96 | 32.05 | 31.79 | 31.81 | 389,449 | -0.08(-0.24%) |
Feb 18, 2004 | 32.04 | 32.07 | 31.85 | 31.88 | 291,172 | +0.01(+0.02%) |
Feb 17, 2004 | 31.66 | 31.88 | 31.64 | 31.88 | 258,095 | +0.27(+0.86%) |
Feb 13, 2004 | 31.79 | 31.84 | 31.39 | 31.61 | 419,505 | -0.21(-0.67%) |
Feb 12, 2004 | 31.82 | 31.83 | 31.67 | 31.82 | 455,285 | -0.20(-0.61%) |
Feb 11, 2004 | 31.72 | 32.06 | 31.64 | 32.01 | 285,288 | +0.26(+0.83%) |
Feb 10, 2004 | 31.57 | 31.76 | 31.57 | 31.75 | 217,544 | -0.01(-0.04%) |
Feb 09, 2004 | 31.69 | 31.79 | 31.65 | 31.76 | 322,341 | -0.06(-0.18%) |
Feb 06, 2004 | 31.13 | 31.94 | 30.99 | 31.82 | 611,446 | +0.69(+2.22%) |
Feb 05, 2004 | 30.66 | 31.13 | 30.65 | 31.13 | 515,396 | +0.53(+1.75%) |
Feb 04, 2004 | 30.93 | 30.93 | 30.37 | 30.59 | 400,263 | -0.35(-1.12%) |
Feb 03, 2004 | 30.88 | 31.22 | 30.84 | 30.94 | 840,441 | +0.06(+0.20%) |
Feb 02, 2004 | 30.88 | 30.91 | 30.76 | 30.88 | 448,129 | +0.00(+0.00%) |
Jan 30, 2004 | 30.75 | 30.88 | 30.61 | 30.88 | 354,146 | +0.13(+0.41%) |
Jan 29, 2004 | 30.84 | 30.84 | 30.56 | 30.75 | 295,943 | -0.09(-0.31%) |
Jan 28, 2004 | 30.81 | 31.01 | 30.67 | 30.84 | 584,571 | +0.03(+0.10%) |
Jan 27, 2004 | 30.50 | 30.96 | 30.50 | 30.81 | 662,970 | +0.33(+1.09%) |
Jan 26, 2004 | 29.90 | 30.48 | 29.90 | 30.48 | 237,740 | +0.48(+1.59%) |
Jan 23, 2004 | 29.87 | 30.26 | 29.84 | 30.00 | 628,780 | +0.10(+0.34%) |
Jan 22, 2004 | 29.49 | 30.03 | 29.49 | 29.90 | 484,068 | +0.41(+1.39%) |
Jan 21, 2004 | 29.66 | 29.66 | 29.38 | 29.49 | 382,611 | -0.06(-0.19%) |
Jan 20, 2004 | 29.70 | 29.81 | 29.49 | 29.55 | 335,858 | -0.26(-0.86%) |
Jan 16, 2004 | 30.20 | 30.23 | 29.70 | 29.81 | 229,471 | -0.36(-1.19%) |
Jan 15, 2004 | 30.15 | 30.21 | 29.93 | 30.17 | 278,291 | +0.09(+0.31%) |
Jan 14, 2004 | 30.22 | 30.25 | 30.00 | 30.07 | 347,944 | +0.11(+0.38%) |
Jan 13, 2004 | 30.03 | 30.14 | 29.75 | 29.96 | 429,364 | -0.19(-0.65%) |
Jan 12, 2004 | 30.34 | 30.41 | 29.86 | 30.15 | 397,400 | -0.13(-0.42%) |
Jan 09, 2004 | 29.73 | 30.34 | 29.71 | 30.28 | 395,174 | +0.41(+1.37%) |
Jan 08, 2004 | 29.61 | 29.90 | 29.43 | 29.87 | 363,210 | +0.28(+0.96%) |
Jan 07, 2004 | 29.87 | 29.95 | 29.66 | 29.59 | 491,065 | -0.28(-0.95%) |
Jan 06, 2004 | 29.76 | 29.90 | 29.67 | 29.87 | 905,323 | +0.11(+0.36%) |
Jan 05, 2004 | 29.92 | 30.28 | 29.76 | 29.76 | 1,455,863 | +0.00(+0.00%) |
Jan 02, 2004 | 30.06 | 30.15 | 29.76 | 29.76 | 551,812 | -0.30(-0.98%) |
Dec 31, 2003 | 30.62 | 30.66 | 30.06 | 30.06 | 418,550 | -0.48(-1.59%) |
Dec 30, 2003 | 30.56 | 30.74 | 30.52 | 30.54 | 303,735 | +0.08(+0.25%) |
Dec 29, 2003 | 30.78 | 30.53 | 30.31 | 30.47 | 530,821 | -0.31(-1.02%) |
Dec 26, 2003 | 30.72 | 30.80 | 30.72 | 30.78 | 180,333 | +0.00(+0.00%) |
Dec 24, 2003 | 30.75 | 30.78 | 30.59 | 30.78 | 235,991 | +0.00(+0.00%) |
Dec 23, 2003 | 30.98 | 30.98 | 30.69 | 30.78 | 262,548 | -0.21(-0.67%) |
Dec 22, 2003 | 30.94 | 31.01 | 30.89 | 30.99 | 412,507 | +0.04(+0.14%) |
Dec 19, 2003 | 31.16 | 31.16 | 30.86 | 30.95 | 836,465 | -0.21(-0.69%) |
Dec 18, 2003 | 31.05 | 31.16 | 31.05 | 31.16 | 436,202 | +0.11(+0.36%) |
Dec 17, 2003 | 31.06 | 31.09 | 30.99 | 31.05 | 332,359 | -0.09(-0.28%) |
Dec 16, 2003 | 31.10 | 31.16 | 30.84 | 31.13 | 447,493 | +0.12(+0.39%) |
Dec 15, 2003 | 31.16 | 31.23 | 30.96 | 31.01 | 337,130 | -0.05(-0.16%) |
Dec 12, 2003 | 30.84 | 31.12 | 30.84 | 31.06 | 410,440 | +0.20(+0.65%) |
Dec 11, 2003 | 30.62 | 30.96 | 30.62 | 30.86 | 214,364 | +0.33(+1.09%) |
Dec 10, 2003 | 30.77 | 30.78 | 30.50 | 30.53 | 333,632 | -0.28(-0.92%) |
Dec 09, 2003 | 30.38 | 30.88 | 30.38 | 30.81 | 401,058 | +0.43(+1.41%) |
Dec 08, 2003 | 30.31 | 30.48 | 30.31 | 30.39 | 334,586 | +0.13(+0.42%) |
Dec 05, 2003 | 30.33 | 30.42 | 30.18 | 30.26 | 205,776 | +0.01(+0.04%) |
Dec 04, 2003 | 30.35 | 30.46 | 30.15 | 30.25 | 303,099 | -0.08(-0.27%) |
Dec 03, 2003 | 30.76 | 30.79 | 30.36 | 30.33 | 468,166 | -0.40(-1.29%) |
Dec 02, 2003 | 31.18 | 31.18 | 30.66 | 30.72 | 462,123 | +0.10(+0.33%) |
Dec 01, 2003 | 30.12 | 30.62 | 30.12 | 30.62 | 445,425 | +0.57(+1.88%) |
Nov 28, 2003 | 30.03 | 30.17 | 30.00 | 30.06 | 64,881 | +0.07(+0.23%) |
Nov 26, 2003 | 29.87 | 30.03 | 29.81 | 29.99 | 229,789 | +0.12(+0.40%) |
Nov 25, 2003 | 29.30 | 29.87 | 29.30 | 29.87 | 326,317 | +0.66(+2.26%) |
Nov 24, 2003 | 29.37 | 29.37 | 29.15 | 29.21 | 220,725 | -0.03(-0.11%) |
Nov 21, 2003 | 29.34 | 29.40 | 28.91 | 29.24 | 281,154 | -0.09(-0.32%) |
Nov 20, 2003 | 29.56 | 29.56 | 29.11 | 29.34 | 379,908 | -0.18(-0.62%) |
Nov 19, 2003 | 29.60 | 29.83 | 29.48 | 29.52 | 306,439 | -0.03(-0.08%) |
Nov 18, 2003 | 29.81 | 29.86 | 29.54 | 29.54 | 471,187 | -0.20(-0.68%) |
Nov 17, 2003 | 29.55 | 29.74 | 29.47 | 29.74 | 270,817 | -0.09(-0.32%) |
Nov 14, 2003 | 29.65 | 29.81 | 29.65 | 29.84 | 294,353 | +0.22(+0.74%) |
Nov 13, 2003 | 29.21 | 29.62 | 29.18 | 29.62 | 182,559 | +0.21(+0.71%) |
Nov 12, 2003 | 29.06 | 29.24 | 28.91 | 29.41 | 288,310 | +0.40(+1.39%) |
Nov 11, 2003 | 29.34 | 29.39 | 28.87 | 29.01 | 326,794 | -0.30(-1.01%) |
Nov 10, 2003 | 29.54 | 29.54 | 29.24 | 29.30 | 273,044 | -0.14(-0.49%) |
Nov 07, 2003 | 29.87 | 29.94 | 29.45 | 29.45 | 283,221 | -0.13(-0.45%) |
Nov 06, 2003 | 29.24 | 29.69 | 29.14 | 29.58 | 576,620 | +0.34(+1.16%) |
Nov 05, 2003 | 29.37 | 29.37 | 29.10 | 29.24 | 260,640 | -0.13(-0.43%) |
Nov 04, 2003 | 28.93 | 29.33 | 28.74 | 29.37 | 395,174 | +0.45(+1.57%) |
Nov 03, 2003 | 28.80 | 28.93 | 28.73 | 28.91 | 379,431 | +0.20(+0.70%) |
Oct 31, 2003 | 29.01 | 29.01 | 28.69 | 28.71 | 531,616 | -0.15(-0.52%) |
Oct 30, 2003 | 28.40 | 28.93 | 28.40 | 28.86 | 279,086 | +0.48(+1.68%) |
Oct 29, 2003 | 28.43 | 28.59 | 28.36 | 28.39 | 242,511 | -0.01(-0.02%) |
Oct 28, 2003 | 28.80 | 28.80 | 28.09 | 28.39 | 354,146 | -0.35(-1.20%) |
Oct 27, 2003 | 28.45 | 28.89 | 28.45 | 28.74 | 379,908 | +0.38(+1.33%) |
Oct 24, 2003 | 28.83 | 28.90 | 28.20 | 28.36 | 453,059 | -0.41(-1.42%) |
Oct 23, 2003 | 29.56 | 29.56 | 28.56 | 28.77 | 494,405 | -0.02(-0.07%) |
Oct 22, 2003 | 28.99 | 29.20 | 28.74 | 28.79 | 531,298 | -0.20(-0.69%) |
Oct 21, 2003 | 29.15 | 29.15 | 28.95 | 28.99 | 586,321 | -0.09(-0.32%) |
Oct 20, 2003 | 29.43 | 29.49 | 29.05 | 29.08 | 841,077 | -0.16(-0.54%) |
Oct 17, 2003 | 29.67 | 29.81 | 29.21 | 29.24 | 925,837 | -0.66(-2.21%) |
Oct 16, 2003 | 30.00 | 30.03 | 29.83 | 29.90 | 699,705 | -0.06(-0.21%) |
Oct 15, 2003 | 30.31 | 30.31 | 29.81 | 29.96 | 523,506 | -0.34(-1.12%) |
Oct 14, 2003 | 30.17 | 30.31 | 30.05 | 30.30 | 329,179 | +0.11(+0.35%) |
Oct 13, 2003 | 30.22 | 30.30 | 30.15 | 30.20 | 224,064 | -0.03(-0.10%) |
Oct 10, 2003 | 30.31 | 30.34 | 30.11 | 30.23 | 249,985 | -0.02(-0.06%) |
Oct 09, 2003 | 30.15 | 30.25 | 30.06 | 30.25 | 460,533 | +0.16(+0.52%) |
Oct 08, 2003 | 30.09 | 30.09 | 29.92 | 30.09 | 541,635 | +0.05(+0.17%) |
Oct 07, 2003 | 30.13 | 30.25 | 30.13 | 30.04 | 580,755 | -0.20(-0.67%) |
Oct 06, 2003 | 29.84 | 30.24 | 29.84 | 30.24 | 572,008 | +0.43(+1.46%) |
Oct 03, 2003 | 29.74 | 30.17 | 29.68 | 29.81 | 606,835 | +0.16(+0.53%) |
Oct 02, 2003 | 29.52 | 29.65 | 29.52 | 29.65 | 405,033 | +0.22(+0.75%) |
Oct 01, 2003 | 29.53 | 29.53 | 29.32 | 29.43 | 588,070 | +0.00(+0.00%) |
Sep 30, 2003 | 29.30 | 29.62 | 29.12 | 29.43 | 464,985 | +0.13(+0.43%) |
Sep 29, 2003 | 29.30 | 29.31 | 29.06 | 29.30 | 351,601 | -0.21(-0.72%) |
Sep 26, 2003 | 29.74 | 29.74 | 29.44 | 29.52 | 1,255,811 | -0.07(-0.23%) |
Sep 25, 2003 | 29.90 | 29.90 | 29.47 | 29.59 | 423,957 | -0.25(-0.84%) |
Sep 24, 2003 | 29.84 | 29.99 | 29.78 | 29.84 | 377,840 | +0.03(+0.08%) |
Sep 23, 2003 | 29.74 | 29.83 | 29.49 | 29.81 | 365,277 | -0.03(-0.08%) |
Sep 22, 2003 | 29.75 | 29.84 | 29.43 | 29.84 | 293,081 | +0.01(+0.02%) |
Sep 19, 2003 | 29.43 | 29.85 | 29.40 | 29.83 | 877,175 | +0.41(+1.39%) |
Sep 18, 2003 | 29.34 | 29.66 | 29.36 | 29.42 | 440,655 | +0.09(+0.30%) |
Sep 17, 2003 | 29.43 | 29.43 | 29.39 | 29.34 | 219,771 | -0.07(-0.24%) |
Sep 16, 2003 | 29.40 | 29.43 | 29.25 | 29.40 | 259,367 | +0.01(+0.02%) |
Sep 15, 2003 | 29.46 | 29.52 | 29.30 | 29.40 | 329,815 | -0.11(-0.38%) |
Sep 12, 2003 | 29.45 | 29.52 | 29.32 | 29.51 | 209,752 | +0.06(+0.19%) |
Sep 11, 2003 | 29.43 | 29.52 | 29.34 | 29.45 | 329,974 | +0.06(+0.21%) |
Sep 10, 2003 | 29.65 | 29.65 | 29.27 | 29.39 | 675,056 | -0.30(-1.02%) |
Sep 09, 2003 | 29.96 | 29.96 | 29.56 | 29.69 | 336,176 | -0.24(-0.80%) |
Sep 08, 2003 | 29.52 | 29.94 | 29.50 | 29.93 | 518,258 | +0.38(+1.28%) |
Sep 05, 2003 | 29.68 | 29.68 | 29.51 | 29.56 | 280,518 | -0.13(-0.42%) |
Sep 04, 2003 | 29.93 | 29.93 | 29.66 | 29.68 | 333,473 | -0.31(-1.05%) |
Sep 03, 2003 | 29.71 | 30.00 | 29.56 | 30.00 | 496,154 | +0.29(+0.97%) |
Sep 02, 2003 | 29.18 | 29.71 | 29.18 | 29.71 | 631,642 | +0.53(+1.81%) |
Aug 29, 2003 | 29.06 | 29.25 | 28.93 | 29.18 | 418,868 | +0.11(+0.39%) |
Aug 28, 2003 | 29.12 | 29.12 | 28.93 | 29.06 | 408,214 | -0.05(-0.17%) |
Aug 27, 2003 | 28.84 | 29.19 | 28.72 | 29.12 | 422,685 | +0.34(+1.18%) |
Aug 26, 2003 | 28.42 | 28.80 | 28.30 | 28.78 | 454,013 | +0.45(+1.58%) |
Aug 25, 2003 | 28.30 | 28.37 | 28.00 | 28.33 | 837,260 | -0.40(-1.40%) |
Aug 22, 2003 | 29.03 | 29.03 | 28.68 | 28.73 | 290,695 | -0.26(-0.89%) |
Aug 21, 2003 | 28.94 | 29.05 | 28.93 | 28.99 | 321,228 | +0.06(+0.20%) |
Aug 20, 2003 | 28.94 | 29.01 | 28.93 | 28.93 | 527,959 | -0.01(-0.02%) |
Aug 19, 2003 | 28.93 | 29.04 | 28.93 | 28.94 | 896,735 | +0.01(+0.04%) |
Aug 18, 2003 | 29.05 | 29.06 | 28.92 | 28.93 | 436,838 | -0.01(-0.02%) |
Aug 15, 2003 | 29.07 | 29.07 | 28.93 | 28.93 | 231,061 | -0.10(-0.35%) |
Aug 14, 2003 | 28.93 | 29.12 | 28.93 | 29.03 | 885,763 | +0.08(+0.26%) |
Aug 13, 2003 | 29.08 | 29.20 | 28.95 | 28.96 | 1,674,044 | -0.75(-2.54%) |
Aug 12, 2003 | 29.59 | 29.77 | 29.59 | 29.71 | 194,009 | +0.06(+0.21%) |
Aug 11, 2003 | 29.83 | 29.90 | 29.57 | 29.65 | 490,111 | -0.06(-0.19%) |
Aug 08, 2003 | 29.98 | 29.98 | 29.66 | 29.71 | 536,864 | -0.28(-0.92%) |
Aug 07, 2003 | 29.90 | 30.06 | 29.80 | 29.98 | 321,546 | +0.04(+0.15%) |
Aug 06, 2003 | 29.90 | 29.97 | 29.74 | 29.94 | 462,600 | +0.02(+0.06%) |
Aug 05, 2003 | 29.78 | 30.18 | 29.73 | 29.92 | 786,373 | +0.21(+0.70%) |
Aug 04, 2003 | 29.70 | 29.89 | 29.65 | 29.71 | 816,905 | +0.03(+0.11%) |
Aug 01, 2003 | 29.49 | 29.76 | 29.46 | 29.68 | 625,440 | +0.14(+0.47%) |
Jul 31, 2003 | 28.93 | 29.68 | 28.86 | 29.54 | 721,491 | +0.74(+2.58%) |
Jul 30, 2003 | 28.27 | 28.86 | 28.21 | 28.80 | 985,471 | +0.63(+2.23%) |
Jul 29, 2003 | 28.11 | 28.18 | 28.07 | 28.17 | 521,280 | +0.14(+0.49%) |
Jul 28, 2003 | 27.98 | 28.15 | 27.89 | 28.03 | 391,993 | +0.03(+0.11%) |
Jul 25, 2003 | 27.67 | 28.00 | 27.67 | 28.00 | 457,352 | +0.34(+1.23%) |
Jul 24, 2003 | 27.42 | 27.70 | 27.42 | 27.66 | 309,778 | +0.35(+1.27%) |
Jul 23, 2003 | 27.29 | 27.43 | 27.22 | 27.32 | 211,978 | +0.09(+0.32%) |
Jul 22, 2003 | 27.26 | 27.37 | 27.18 | 27.23 | 626,713 | +0.13(+0.46%) |
Jul 21, 2003 | 27.29 | 27.47 | 27.08 | 27.10 | 556,265 | +0.25(+0.94%) |
Jul 18, 2003 | 26.98 | 27.42 | 26.85 | 26.85 | 424,116 | +0.13(+0.47%) |
Jul 17, 2003 | 27.35 | 27.35 | 26.65 | 26.73 | 430,477 | -0.63(-2.30%) |
Jul 16, 2003 | 27.50 | 27.50 | 27.29 | 27.35 | 136,442 | -0.08(-0.30%) |
Jul 15, 2003 | 27.51 | 27.51 | 27.37 | 27.44 | 256,982 | -0.06(-0.23%) |
Jul 14, 2003 | 27.51 | 27.76 | 27.44 | 27.50 | 289,423 | +0.13(+0.48%) |
Jul 11, 2003 | 27.17 | 27.37 | 27.10 | 27.37 | 265,251 | +0.23(+0.86%) |
Jul 10, 2003 | 27.54 | 27.54 | 26.91 | 27.13 | 287,356 | -0.38(-1.37%) |
Jul 09, 2003 | 27.79 | 27.79 | 27.49 | 27.51 | 427,615 | -0.28(-1.02%) |
Jul 08, 2003 | 27.89 | 27.89 | 27.73 | 27.79 | 292,762 | -0.19(-0.67%) |
Jul 07, 2003 | 27.98 | 27.98 | 27.73 | 27.98 | 341,424 | +0.00(+0.00%) |
Jul 03, 2003 | 27.85 | 27.98 | 27.64 | 27.98 | 152,185 | +0.13(+0.45%) |
Jul 02, 2003 | 27.45 | 27.86 | 27.43 | 27.86 | 330,610 | +0.46(+1.68%) |
Jul 01, 2003 | 26.81 | 27.40 | 26.66 | 27.40 | 421,095 | +0.58(+2.18%) |
Jun 30, 2003 | 27.04 | 27.07 | 26.81 | 26.81 | 444,471 | -0.23(-0.84%) |
Jun 27, 2003 | 27.02 | 27.06 | 26.88 | 27.04 | 327,112 | -0.42(-1.53%) |
Jun 26, 2003 | 26.83 | 27.52 | 26.83 | 27.46 | 338,084 | +0.64(+2.39%) |
Jun 25, 2003 | 26.73 | 27.01 | 26.58 | 26.82 | 307,552 | +0.17(+0.64%) |
Jun 24, 2003 | 26.40 | 26.65 | 26.36 | 26.65 | 639,912 | +0.27(+1.03%) |
Jun 23, 2003 | 26.56 | 26.63 | 26.38 | 26.38 | 381,180 | -0.15(-0.57%) |
Jun 20, 2003 | 26.81 | 26.99 | 26.53 | 26.53 | 352,715 | -0.25(-0.92%) |
Jun 19, 2003 | 27.08 | 27.16 | 26.78 | 26.78 | 172,381 | -0.27(-1.00%) |
Jun 18, 2003 | 27.31 | 27.31 | 26.95 | 27.05 | 445,743 | -0.26(-0.94%) |
Jun 17, 2003 | 27.51 | 27.57 | 27.27 | 27.30 | 959,073 | -0.15(-0.55%) |
Jun 16, 2003 | 27.32 | 27.66 | 27.32 | 27.45 | 658,358 | +0.22(+0.81%) |
Jun 13, 2003 | 27.58 | 27.58 | 27.17 | 27.23 | 367,981 | -0.34(-1.23%) |
Jun 12, 2003 | 27.84 | 27.95 | 27.55 | 27.57 | 771,901 | -0.26(-0.95%) |
Jun 11, 2003 | 27.67 | 27.84 | 27.59 | 27.84 | 182,400 | +0.21(+0.75%) |
Jun 10, 2003 | 27.29 | 27.66 | 27.29 | 27.63 | 471,346 | +0.30(+1.10%) |
Jun 09, 2003 | 27.86 | 27.86 | 27.32 | 27.33 | 607,630 | -0.53(-1.90%) |
Jun 06, 2003 | 27.32 | 27.93 | 27.32 | 27.86 | 514,601 | +0.57(+2.10%) |
Jun 05, 2003 | 27.26 | 27.35 | 27.17 | 27.29 | 244,896 | +0.08(+0.30%) |
Jun 04, 2003 | 26.90 | 27.21 | 26.90 | 27.20 | 228,358 | +0.31(+1.15%) |
Jun 03, 2003 | 26.68 | 26.91 | 26.54 | 26.90 | 199,574 | +0.21(+0.80%) |
Jun 02, 2003 | 26.41 | 26.70 | 26.41 | 26.68 | 551,176 | +0.31(+1.19%) |
May 30, 2003 | 25.81 | 26.37 | 25.80 | 26.37 | 509,353 | +0.55(+2.14%) |
May 29, 2003 | 26.54 | 26.54 | 25.22 | 25.81 | 591,568 | -0.74(-2.77%) |
May 28, 2003 | 27.01 | 27.17 | 26.47 | 26.55 | 427,456 | -0.44(-1.63%) |
May 27, 2003 | 27.03 | 27.03 | 26.86 | 26.99 | 224,382 | -0.05(-0.19%) |
May 23, 2003 | 27.07 | 27.23 | 26.97 | 27.04 | 233,288 | +0.02(+0.07%) |
May 22, 2003 | 27.17 | 27.17 | 27.01 | 27.02 | 475,958 | -0.11(-0.39%) |
May 21, 2003 | 27.04 | 27.17 | 26.84 | 27.13 | 356,213 | +0.21(+0.79%) |
May 20, 2003 | 26.85 | 27.06 | 26.79 | 26.91 | 297,215 | +0.19(+0.73%) |
May 19, 2003 | 26.73 | 26.76 | 26.47 | 26.72 | 229,153 | -0.08(-0.28%) |
May 16, 2003 | 26.58 | 26.83 | 26.42 | 26.79 | 354,782 | +0.21(+0.80%) |
May 15, 2003 | 26.51 | 26.60 | 26.37 | 26.58 | 231,856 | +0.13(+0.50%) |
May 14, 2003 | 26.58 | 26.64 | 26.44 | 26.45 | 620,988 | -0.13(-0.47%) |
May 13, 2003 | 26.34 | 26.69 | 26.29 | 26.57 | 467,053 | +0.24(+0.91%) |
May 12, 2003 | 25.81 | 26.40 | 25.81 | 26.34 | 431,431 | +0.61(+2.37%) |
May 09, 2003 | 25.78 | 25.80 | 25.68 | 25.73 | 161,409 | +0.06(+0.25%) |
May 08, 2003 | 25.51 | 25.67 | 25.29 | 25.66 | 392,470 | +0.17(+0.67%) |
May 07, 2003 | 25.63 | 25.67 | 25.38 | 25.49 | 342,696 | -0.14(-0.56%) |
May 06, 2003 | 25.37 | 25.65 | 25.30 | 25.64 | 337,289 | +0.26(+1.04%) |
May 05, 2003 | 25.28 | 25.44 | 25.28 | 25.37 | 298,646 | +0.10(+0.40%) |