Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 37.26 | 37.33 | 36.52 | 36.78 | 894,868 | -0.95(-2.51%) |
Apr 29, 2004 | 38.19 | 38.20 | 37.15 | 37.73 | 520,466 | -0.46(-1.20%) |
Apr 28, 2004 | 38.55 | 38.56 | 38.10 | 38.19 | 949,264 | -1.61(-4.04%) |
Apr 27, 2004 | 40.18 | 40.42 | 39.71 | 39.80 | 789,730 | -1.09(-2.67%) |
Apr 26, 2004 | 41.19 | 41.26 | 40.80 | 40.89 | 360,202 | -0.29(-0.70%) |
Apr 23, 2004 | 40.90 | 41.34 | 40.85 | 41.18 | 572,669 | +0.36(+0.89%) |
Apr 22, 2004 | 40.06 | 41.00 | 39.96 | 40.81 | 704,117 | +0.63(+1.57%) |
Apr 21, 2004 | 40.32 | 40.47 | 40.04 | 40.18 | 618,295 | -0.27(-0.66%) |
Apr 20, 2004 | 41.23 | 41.23 | 40.32 | 40.45 | 1,001,467 | +0.65(+1.64%) |
Apr 19, 2004 | 39.41 | 39.89 | 39.41 | 39.80 | 235,958 | +0.91(+2.34%) |
Apr 16, 2004 | 38.46 | 39.02 | 38.33 | 38.89 | 294,321 | +0.19(+0.50%) |
Apr 15, 2004 | 38.50 | 38.98 | 38.50 | 38.69 | 494,886 | -0.21(-0.54%) |
Apr 14, 2004 | 39.22 | 39.27 | 38.81 | 38.91 | 896,434 | -0.77(-1.93%) |
Apr 13, 2004 | 40.32 | 40.32 | 39.52 | 39.67 | 671,333 | -0.85(-2.10%) |
Apr 12, 2004 | 40.36 | 40.62 | 40.23 | 40.52 | 233,766 | +0.32(+0.79%) |
Apr 08, 2004 | 40.52 | 40.68 | 40.13 | 40.21 | 235,019 | -0.32(-0.78%) |
Apr 07, 2004 | 40.70 | 40.75 | 40.36 | 40.52 | 304,658 | -0.16(-0.40%) |
Apr 06, 2004 | 40.89 | 40.99 | 40.53 | 40.69 | 643,875 | -1.13(-2.70%) |
Apr 05, 2004 | 41.07 | 41.83 | 40.99 | 41.82 | 497,914 | +0.99(+2.42%) |
Apr 02, 2004 | 40.25 | 40.98 | 40.25 | 40.83 | 1,155,571 | +0.87(+2.18%) |
Apr 01, 2004 | 39.51 | 40.14 | 39.51 | 39.96 | 730,950 | -0.09(-0.22%) |
Mar 31, 2004 | 39.94 | 40.22 | 39.75 | 40.05 | 544,480 | -0.18(-0.45%) |
Mar 30, 2004 | 39.71 | 40.26 | 39.71 | 40.23 | 429,215 | +0.34(+0.86%) |
Mar 29, 2004 | 39.70 | 40.37 | 39.62 | 39.88 | 738,676 | +0.06(+0.14%) |
Mar 26, 2004 | 39.28 | 39.84 | 39.10 | 39.83 | 1,195,559 | +1.80(+4.74%) |
Mar 25, 2004 | 37.83 | 38.10 | 37.59 | 38.02 | 1,084,679 | +0.29(+0.76%) |
Mar 24, 2004 | 37.90 | 38.07 | 37.59 | 37.74 | 353,207 | -0.10(-0.25%) |
Mar 23, 2004 | 37.83 | 38.07 | 37.61 | 37.83 | 766,657 | +1.01(+2.73%) |
Mar 22, 2004 | 37.30 | 37.33 | 36.67 | 36.83 | 897,374 | -0.96(-2.53%) |
Mar 19, 2004 | 38.07 | 38.11 | 37.78 | 37.78 | 614,432 | -0.94(-2.42%) |
Mar 18, 2004 | 38.74 | 39.00 | 38.19 | 38.72 | 578,516 | -0.11(-0.27%) |
Mar 17, 2004 | 38.41 | 38.99 | 38.41 | 38.83 | 406,663 | +1.24(+3.29%) |
Mar 16, 2004 | 37.37 | 37.66 | 37.33 | 37.59 | 362,081 | +0.57(+1.55%) |
Mar 15, 2004 | 37.41 | 37.54 | 37.00 | 37.02 | 850,182 | -1.29(-3.37%) |
Mar 12, 2004 | 37.67 | 38.40 | 37.67 | 38.31 | 418,878 | +1.06(+2.85%) |
Mar 11, 2004 | 37.88 | 38.16 | 37.25 | 37.25 | 887,246 | -1.25(-3.23%) |
Mar 10, 2004 | 38.88 | 39.26 | 38.37 | 38.49 | 584,467 | -0.71(-1.81%) |
Mar 09, 2004 | 39.35 | 39.65 | 39.03 | 39.20 | 456,360 | -0.04(-0.10%) |
Mar 08, 2004 | 39.57 | 39.68 | 39.16 | 39.24 | 355,608 | -0.99(-2.45%) |
Mar 05, 2004 | 39.81 | 40.23 | 39.81 | 40.23 | 396,953 | +0.79(+1.99%) |
Mar 04, 2004 | 39.08 | 39.48 | 39.00 | 39.44 | 379,726 | -0.07(-0.17%) |
Mar 03, 2004 | 39.85 | 39.86 | 39.29 | 39.51 | 385,364 | -0.34(-0.87%) |
Mar 02, 2004 | 39.88 | 40.08 | 39.83 | 39.85 | 352,789 | -0.33(-0.81%) |
Mar 01, 2004 | 39.99 | 40.23 | 39.78 | 40.18 | 602,112 | +0.97(+2.47%) |
Feb 27, 2004 | 39.27 | 39.65 | 38.98 | 39.21 | 598,458 | +0.56(+1.44%) |
Feb 26, 2004 | 38.60 | 38.89 | 38.37 | 38.66 | 483,924 | -0.61(-1.56%) |
Feb 25, 2004 | 38.98 | 39.32 | 38.94 | 39.27 | 458,553 | +0.29(+0.74%) |
Feb 24, 2004 | 39.13 | 39.22 | 38.79 | 38.98 | 974,008 | -0.83(-2.09%) |
Feb 23, 2004 | 40.28 | 40.45 | 39.59 | 39.82 | 613,597 | -0.55(-1.35%) |
Feb 20, 2004 | 40.54 | 40.61 | 40.01 | 40.36 | 1,285,661 | -0.01(-0.02%) |
Feb 19, 2004 | 40.97 | 41.00 | 40.32 | 40.37 | 713,827 | +0.73(+1.84%) |
Feb 18, 2004 | 39.84 | 39.87 | 39.52 | 39.64 | 547,403 | -0.93(-2.29%) |
Feb 17, 2004 | 40.23 | 40.77 | 40.23 | 40.57 | 527,148 | +1.15(+2.92%) |
Feb 13, 2004 | 39.41 | 39.70 | 39.40 | 39.42 | 654,315 | -0.14(-0.36%) |
Feb 12, 2004 | 39.65 | 39.71 | 39.46 | 39.57 | 333,683 | -0.18(-0.46%) |
Feb 11, 2004 | 39.17 | 39.76 | 39.17 | 39.75 | 377,742 | +0.48(+1.22%) |
Feb 10, 2004 | 38.76 | 39.35 | 38.76 | 39.27 | 370,329 | +0.51(+1.31%) |
Feb 09, 2004 | 38.93 | 39.16 | 38.75 | 38.76 | 510,234 | -0.03(-0.07%) |
Feb 06, 2004 | 38.31 | 38.97 | 38.24 | 38.79 | 419,923 | +0.20(+0.52%) |
Feb 05, 2004 | 38.55 | 38.76 | 38.41 | 38.59 | 661,937 | +0.62(+1.64%) |
Feb 04, 2004 | 37.90 | 38.30 | 37.85 | 37.97 | 1,148,158 | -0.38(-1.00%) |
Feb 03, 2004 | 38.41 | 38.63 | 38.17 | 38.35 | 590,523 | -0.44(-1.14%) |
Feb 02, 2004 | 38.58 | 39.15 | 38.22 | 38.79 | 806,018 | -0.14(-0.37%) |
Jan 30, 2004 | 38.55 | 39.13 | 38.53 | 38.93 | 727,922 | +0.93(+2.44%) |
Jan 29, 2004 | 38.55 | 38.90 | 37.64 | 38.01 | 1,405,102 | -0.26(-0.68%) |
Jan 28, 2004 | 38.60 | 39.08 | 38.24 | 38.26 | 777,515 | -0.34(-0.87%) |
Jan 27, 2004 | 39.17 | 39.17 | 38.48 | 38.60 | 931,410 | -1.01(-2.54%) |
Jan 26, 2004 | 39.27 | 39.65 | 38.89 | 39.60 | 1,208,714 | +0.06(+0.15%) |
Jan 23, 2004 | 40.08 | 40.23 | 39.51 | 39.55 | 1,189,607 | -0.16(-0.41%) |
Jan 22, 2004 | 39.37 | 39.75 | 39.37 | 39.71 | 1,219,677 | +0.50(+1.27%) |
Jan 21, 2004 | 39.13 | 39.38 | 38.80 | 39.21 | 937,988 | -0.18(-0.46%) |
Jan 20, 2004 | 39.27 | 39.46 | 38.89 | 39.39 | 1,950,940 | +1.51(+3.99%) |
Jan 16, 2004 | 37.69 | 38.07 | 37.69 | 37.88 | 880,355 | +0.34(+0.89%) |
Jan 15, 2004 | 37.48 | 37.71 | 36.99 | 37.55 | 1,134,794 | +0.25(+0.67%) |
Jan 14, 2004 | 36.51 | 37.33 | 36.51 | 37.30 | 1,591,886 | +1.90(+5.36%) |
Jan 13, 2004 | 35.73 | 35.88 | 35.40 | 35.40 | 1,336,194 | -0.02(-0.05%) |
Jan 12, 2004 | 35.21 | 35.44 | 34.99 | 35.42 | 647,842 | +0.11(+0.33%) |
Jan 09, 2004 | 34.83 | 35.61 | 34.83 | 35.30 | 1,258,411 | +0.57(+1.63%) |
Jan 08, 2004 | 34.76 | 34.84 | 34.55 | 34.74 | 655,672 | +0.35(+1.03%) |
Jan 07, 2004 | 34.29 | 34.47 | 34.16 | 34.38 | 1,197,125 | +0.34(+1.01%) |
Jan 06, 2004 | 34.34 | 34.34 | 33.71 | 34.04 | 821,157 | -0.29(-0.84%) |
Jan 05, 2004 | 33.92 | 34.38 | 33.87 | 34.33 | 901,132 | +0.82(+2.46%) |
Jan 02, 2004 | 33.42 | 33.81 | 33.34 | 33.50 | 530,593 | +0.30(+0.89%) |
Dec 31, 2003 | 33.04 | 33.28 | 33.02 | 33.21 | 323,451 | -0.04(-0.12%) |
Dec 30, 2003 | 33.00 | 33.25 | 32.95 | 33.24 | 678,955 | +0.30(+0.90%) |
Dec 29, 2003 | 32.76 | 33.01 | 32.72 | 32.95 | 499,063 | +0.10(+0.29%) |
Dec 26, 2003 | 32.81 | 32.99 | 32.76 | 32.85 | 119,441 | -0.01(-0.03%) |
Dec 24, 2003 | 32.95 | 33.03 | 32.82 | 32.86 | 295,888 | -0.04(-0.12%) |
Dec 23, 2003 | 32.85 | 32.91 | 32.81 | 32.90 | 288,370 | +0.11(+0.32%) |
Dec 22, 2003 | 32.75 | 32.80 | 32.56 | 32.79 | 514,202 | +0.18(+0.56%) |
Dec 19, 2003 | 32.62 | 32.84 | 32.37 | 32.61 | 675,092 | +0.29(+0.89%) |
Dec 18, 2003 | 31.99 | 32.34 | 31.99 | 32.33 | 742,330 | +0.38(+1.20%) |
Dec 17, 2003 | 31.77 | 32.08 | 31.69 | 31.94 | 1,087,289 | -0.14(-0.45%) |
Dec 16, 2003 | 31.88 | 32.10 | 31.66 | 32.09 | 443,518 | -0.02(-0.06%) |
Dec 15, 2003 | 32.56 | 32.56 | 31.99 | 32.11 | 717,586 | +0.24(+0.75%) |
Dec 12, 2003 | 31.99 | 32.12 | 31.54 | 31.87 | 501,568 | +0.08(+0.24%) |
Dec 11, 2003 | 31.27 | 31.88 | 31.22 | 31.79 | 664,965 | +0.57(+1.84%) |
Dec 10, 2003 | 31.35 | 31.38 | 31.07 | 31.21 | 1,711,014 | -0.47(-1.48%) |
Dec 09, 2003 | 32.18 | 32.18 | 31.65 | 31.68 | 739,198 | -0.70(-2.16%) |
Dec 08, 2003 | 32.03 | 32.39 | 31.85 | 32.38 | 733,769 | +0.21(+0.65%) |
Dec 05, 2003 | 32.59 | 32.59 | 32.26 | 32.17 | 1,241,811 | -0.41(-1.26%) |
Dec 04, 2003 | 33.04 | 33.04 | 32.41 | 32.58 | 1,026,316 | -0.34(-1.02%) |
Dec 03, 2003 | 32.90 | 33.42 | 32.74 | 32.92 | 928,173 | +0.20(+0.61%) |
Dec 02, 2003 | 32.70 | 32.84 | 32.56 | 32.72 | 858,952 | +0.13(+0.41%) |
Dec 01, 2003 | 32.90 | 32.61 | 32.13 | 32.58 | 3,229,189 | -0.32(-0.96%) |
Nov 28, 2003 | 32.96 | 33.24 | 32.90 | 32.90 | 172,166 | -0.01(-0.03%) |
Nov 26, 2003 | 32.53 | 32.94 | 32.53 | 32.91 | 439,655 | +0.49(+1.51%) |
Nov 25, 2003 | 32.52 | 32.84 | 32.38 | 32.42 | 1,478,396 | -0.81(-2.45%) |
Nov 24, 2003 | 32.73 | 33.27 | 32.73 | 33.24 | 1,404,476 | +0.79(+2.42%) |
Nov 21, 2003 | 32.70 | 32.83 | 32.37 | 32.45 | 977,453 | +0.22(+0.68%) |
Nov 20, 2003 | 32.71 | 32.88 | 32.23 | 32.23 | 1,188,668 | -0.69(-2.09%) |
Nov 19, 2003 | 32.68 | 33.23 | 32.68 | 32.92 | 1,009,402 | -0.60(-1.80%) |
Nov 18, 2003 | 33.91 | 34.10 | 33.33 | 33.52 | 947,906 | +0.26(+0.78%) |
Nov 17, 2003 | 33.19 | 33.27 | 32.85 | 33.26 | 888,917 | -0.31(-0.91%) |
Nov 14, 2003 | 34.16 | 34.30 | 33.56 | 33.57 | 749,430 | -1.00(-2.88%) |
Nov 13, 2003 | 34.62 | 34.72 | 34.43 | 34.57 | 583,841 | -0.25(-0.72%) |
Nov 12, 2003 | 34.38 | 34.94 | 34.38 | 34.82 | 623,620 | +0.38(+1.11%) |
Nov 11, 2003 | 34.17 | 34.64 | 34.17 | 34.43 | 551,370 | -0.55(-1.56%) |
Nov 10, 2003 | 35.14 | 35.49 | 34.93 | 34.98 | 704,535 | +0.34(+1.00%) |
Nov 07, 2003 | 34.62 | 34.87 | 34.54 | 34.63 | 680,104 | +0.23(+0.67%) |
Nov 06, 2003 | 34.38 | 34.48 | 34.32 | 34.40 | 1,028,821 | -0.81(-2.31%) |
Nov 05, 2003 | 34.21 | 35.33 | 34.90 | 35.22 | 892,362 | +0.98(+2.85%) |
Nov 04, 2003 | 34.21 | 34.75 | 34.10 | 34.24 | 654,420 | +0.08(+0.22%) |
Nov 03, 2003 | 33.71 | 34.32 | 33.96 | 34.16 | 733,429 | +0.45(+1.34%) |
Oct 31, 2003 | 33.59 | 33.76 | 33.49 | 33.71 | 603,678 | +0.10(+0.28%) |
Oct 30, 2003 | 34.42 | 34.43 | 33.61 | 33.62 | 1,221,556 | -0.79(-2.28%) |
Oct 29, 2003 | 35.15 | 35.15 | 34.37 | 34.40 | 1,336,403 | -0.79(-2.23%) |
Oct 28, 2003 | 34.10 | 35.34 | 34.10 | 35.19 | 1,806,859 | +1.25(+3.70%) |
Oct 27, 2003 | 33.58 | 34.23 | 33.55 | 33.93 | 1,031,640 | +1.09(+3.32%) |
Oct 24, 2003 | 33.24 | 33.32 | 32.54 | 32.84 | 1,445,195 | -0.19(-0.58%) |
Oct 23, 2003 | 33.28 | 33.67 | 32.68 | 33.03 | 3,737,857 | -2.55(-7.16%) |
Oct 22, 2003 | 35.63 | 36.14 | 35.34 | 35.58 | 1,507,421 | -0.78(-2.13%) |
Oct 21, 2003 | 36.30 | 36.32 | 36.13 | 36.36 | 970,563 | +0.11(+0.29%) |
Oct 20, 2003 | 36.01 | 36.32 | 35.93 | 36.25 | 956,259 | +0.43(+1.20%) |
Oct 17, 2003 | 36.40 | 36.43 | 35.73 | 35.82 | 927,756 | +0.27(+0.75%) |
Oct 16, 2003 | 35.18 | 35.77 | 35.15 | 35.55 | 854,671 | +0.84(+2.43%) |
Oct 15, 2003 | 34.86 | 34.97 | 34.67 | 34.71 | 843,187 | -0.25(-0.71%) |
Oct 14, 2003 | 34.96 | 34.96 | 34.72 | 34.96 | 1,047,823 | -0.24(-0.68%) |
Oct 13, 2003 | 35.05 | 35.42 | 35.15 | 35.20 | 585,094 | +0.15(+0.44%) |
Oct 10, 2003 | 34.85 | 35.11 | 34.75 | 35.05 | 816,354 | +0.91(+2.67%) |
Oct 09, 2003 | 33.73 | 34.68 | 33.73 | 34.14 | 1,517,131 | +0.42(+1.25%) |
Oct 08, 2003 | 33.76 | 33.91 | 33.63 | 33.71 | 1,075,700 | -0.72(-2.09%) |
Oct 07, 2003 | 34.75 | 34.47 | 34.10 | 34.43 | 1,850,187 | -0.32(-0.91%) |
Oct 06, 2003 | 35.01 | 35.01 | 34.62 | 34.75 | 734,708 | -0.26(-0.74%) |
Oct 03, 2003 | 35.20 | 35.20 | 34.86 | 35.01 | 949,994 | +1.02(+3.02%) |
Oct 02, 2003 | 33.95 | 34.02 | 33.79 | 33.98 | 899,044 | -0.31(-0.89%) |
Oct 01, 2003 | 33.37 | 34.30 | 33.37 | 34.29 | 987,163 | +0.96(+2.87%) |
Sep 30, 2003 | 33.86 | 33.86 | 33.04 | 33.33 | 1,075,073 | -0.57(-1.67%) |
Sep 29, 2003 | 33.86 | 34.04 | 33.31 | 33.90 | 908,127 | +0.04(+0.11%) |
Sep 26, 2003 | 33.67 | 34.09 | 33.74 | 33.86 | 993,114 | +0.19(+0.57%) |
Sep 25, 2003 | 34.18 | 34.38 | 33.67 | 33.67 | 1,548,139 | -0.92(-2.66%) |
Sep 24, 2003 | 35.40 | 35.40 | 34.60 | 34.59 | 1,790,571 | -0.27(-0.77%) |
Sep 23, 2003 | 34.56 | 34.88 | 34.48 | 34.85 | 1,099,191 | +0.42(+1.22%) |
Sep 22, 2003 | 34.86 | 34.87 | 34.07 | 34.43 | 1,990,823 | -1.38(-3.85%) |
Sep 19, 2003 | 36.40 | 36.41 | 35.72 | 35.81 | 1,006,374 | -0.87(-2.38%) |
Sep 18, 2003 | 36.25 | 36.68 | 36.17 | 36.68 | 680,104 | +0.75(+2.08%) |
Sep 17, 2003 | 36.49 | 36.49 | 35.86 | 35.94 | 1,678,543 | -0.46(-1.26%) |
Sep 16, 2003 | 35.71 | 36.39 | 35.71 | 36.40 | 1,802,891 | +1.03(+2.93%) |
Sep 15, 2003 | 35.53 | 35.66 | 35.15 | 35.36 | 534,143 | -0.07(-0.19%) |
Sep 12, 2003 | 35.39 | 35.59 | 34.58 | 35.43 | 996,455 | +0.79(+2.27%) |
Sep 11, 2003 | 34.60 | 34.86 | 34.30 | 34.64 | 883,279 | +0.05(+0.14%) |
Sep 10, 2003 | 35.29 | 35.33 | 34.50 | 34.60 | 1,599,090 | -0.78(-2.19%) |
Sep 09, 2003 | 35.49 | 35.73 | 35.14 | 35.37 | 1,782,323 | +0.51(+1.46%) |
Sep 08, 2003 | 34.32 | 35.05 | 34.22 | 34.86 | 2,583,121 | +2.54(+7.85%) |
Sep 05, 2003 | 32.62 | 33.00 | 32.30 | 32.33 | 654,315 | -0.30(-0.91%) |
Sep 04, 2003 | 32.23 | 32.66 | 32.05 | 32.62 | 1,359,477 | -0.47(-1.42%) |
Sep 03, 2003 | 32.86 | 33.47 | 32.84 | 33.09 | 1,183,239 | +0.12(+0.38%) |
Sep 02, 2003 | 32.28 | 33.09 | 32.13 | 32.97 | 1,690,550 | +1.41(+4.46%) |
Aug 29, 2003 | 31.37 | 31.78 | 31.30 | 31.56 | 850,286 | +0.46(+1.48%) |
Aug 28, 2003 | 30.83 | 31.17 | 30.75 | 31.10 | 476,406 | +0.34(+1.09%) |
Aug 27, 2003 | 30.70 | 30.81 | 30.58 | 30.76 | 534,665 | -0.33(-1.05%) |
Aug 26, 2003 | 30.73 | 31.13 | 30.52 | 31.09 | 645,441 | -0.11(-0.37%) |
Aug 25, 2003 | 31.09 | 31.22 | 30.94 | 31.20 | 490,919 | +0.16(+0.52%) |
Aug 22, 2003 | 31.38 | 31.99 | 30.95 | 31.04 | 1,274,490 | -0.45(-1.43%) |
Aug 21, 2003 | 30.98 | 31.60 | 30.93 | 31.49 | 1,862,507 | +0.96(+3.14%) |
Aug 20, 2003 | 30.64 | 30.69 | 30.32 | 30.53 | 570,059 | -0.11(-0.34%) |
Aug 19, 2003 | 30.46 | 30.64 | 30.18 | 30.64 | 1,068,496 | +0.39(+1.30%) |
Aug 18, 2003 | 30.09 | 30.29 | 30.06 | 30.25 | 603,260 | +0.27(+0.89%) |
Aug 15, 2003 | 29.93 | 29.98 | 29.70 | 29.98 | 417,104 | -0.10(-0.32%) |
Aug 14, 2003 | 29.69 | 30.17 | 29.31 | 30.07 | 1,267,286 | +0.79(+2.72%) |
Aug 13, 2003 | 29.26 | 29.61 | 29.17 | 29.28 | 1,316,044 | +0.33(+1.12%) |
Aug 12, 2003 | 28.97 | 29.11 | 28.72 | 28.95 | 1,562,652 | +0.20(+0.70%) |
Aug 11, 2003 | 28.64 | 28.92 | 28.55 | 28.75 | 1,048,867 | +0.29(+1.01%) |
Aug 08, 2003 | 28.60 | 28.69 | 28.31 | 28.47 | 593,446 | -0.05(-0.17%) |
Aug 07, 2003 | 28.48 | 28.54 | 28.29 | 28.51 | 1,155,571 | +0.04(+0.13%) |
Aug 06, 2003 | 28.47 | 28.62 | 28.15 | 28.48 | 1,088,960 | -0.06(-0.20%) |
Aug 05, 2003 | 28.86 | 29.12 | 28.49 | 28.53 | 782,213 | -0.44(-1.52%) |
Aug 04, 2003 | 28.93 | 29.04 | 28.59 | 28.97 | 1,566,933 | -0.47(-1.59%) |
Aug 01, 2003 | 29.86 | 29.86 | 29.36 | 29.44 | 828,048 | -0.44(-1.47%) |
Jul 31, 2003 | 29.86 | 30.50 | 29.84 | 29.88 | 1,462,526 | +0.40(+1.36%) |
Jul 30, 2003 | 29.84 | 29.87 | 29.39 | 29.48 | 962,106 | -0.80(-2.63%) |
Jul 29, 2003 | 30.98 | 31.02 | 30.14 | 30.28 | 1,245,987 | -0.57(-1.86%) |
Jul 28, 2003 | 30.65 | 31.05 | 30.55 | 30.85 | 826,690 | +0.25(+0.81%) |
Jul 25, 2003 | 29.88 | 30.60 | 29.64 | 30.60 | 1,163,506 | +0.33(+1.08%) |
Jul 24, 2003 | 29.76 | 30.70 | 29.69 | 30.28 | 2,542,403 | +0.19(+0.64%) |
Jul 23, 2003 | 30.55 | 30.57 | 29.80 | 30.08 | 1,533,940 | -0.72(-2.33%) |
Jul 22, 2003 | 30.19 | 30.90 | 30.07 | 30.80 | 1,624,774 | +0.47(+1.55%) |
Jul 21, 2003 | 30.95 | 30.95 | 30.19 | 30.33 | 879,311 | -0.49(-1.58%) |
Jul 18, 2003 | 30.65 | 30.84 | 30.32 | 30.82 | 1,613,916 | +0.27(+0.88%) |
Jul 17, 2003 | 31.13 | 31.21 | 30.55 | 30.55 | 1,916,694 | -1.50(-4.69%) |
Jul 16, 2003 | 32.15 | 32.28 | 31.76 | 32.06 | 1,376,704 | +0.01(+0.03%) |
Jul 15, 2003 | 32.85 | 32.93 | 31.80 | 32.05 | 1,760,607 | -0.41(-1.27%) |
Jul 14, 2003 | 32.18 | 32.90 | 32.18 | 32.46 | 3,180,222 | +1.79(+5.84%) |
Jul 11, 2003 | 30.06 | 30.84 | 30.02 | 30.67 | 1,575,703 | -0.05(-0.16%) |
Jul 10, 2003 | 30.92 | 31.02 | 30.51 | 30.72 | 1,937,785 | -0.92(-2.91%) |
Jul 09, 2003 | 31.66 | 31.74 | 31.42 | 31.64 | 1,906,880 | -0.10(-0.30%) |
Jul 08, 2003 | 31.63 | 31.85 | 31.34 | 31.73 | 1,929,328 | -0.01(-0.03%) |
Jul 07, 2003 | 31.57 | 31.77 | 31.20 | 31.74 | 2,593,144 | +1.52(+5.04%) |
Jul 03, 2003 | 30.08 | 30.52 | 29.91 | 30.22 | 2,242,652 | +0.13(+0.45%) |
Jul 02, 2003 | 29.02 | 30.30 | 28.97 | 30.08 | 5,305,104 | +2.09(+7.46%) |
Jul 01, 2003 | 27.20 | 28.00 | 27.13 | 28.00 | 2,090,427 | +1.18(+4.39%) |
Jun 30, 2003 | 27.18 | 27.25 | 26.64 | 26.82 | 1,414,917 | +0.01(+0.04%) |
Jun 27, 2003 | 26.89 | 27.39 | 26.75 | 26.81 | 1,825,443 | -0.11(-0.43%) |
Jun 26, 2003 | 26.45 | 26.95 | 26.45 | 26.92 | 2,153,488 | +0.00(+0.00%) |
Jun 25, 2003 | 26.72 | 27.34 | 26.69 | 26.92 | 2,394,563 | -0.24(-0.88%) |
Jun 24, 2003 | 27.06 | 27.37 | 26.87 | 27.16 | 986,015 | -0.38(-1.39%) |
Jun 23, 2003 | 27.86 | 27.89 | 27.54 | 27.55 | 1,203,807 | -0.69(-2.44%) |
Jun 20, 2003 | 28.44 | 28.62 | 28.21 | 28.24 | 699,941 | -0.01(-0.03%) |
Jun 19, 2003 | 28.41 | 28.63 | 28.21 | 28.25 | 1,711,744 | -0.15(-0.54%) |
Jun 18, 2003 | 28.21 | 28.49 | 28.01 | 28.40 | 1,056,071 | +0.14(+0.51%) |
Jun 17, 2003 | 28.35 | 28.49 | 28.18 | 28.25 | 1,440,183 | +0.41(+1.48%) |
Jun 16, 2003 | 27.30 | 27.96 | 27.20 | 27.84 | 2,357,290 | +0.07(+0.24%) |
Jun 13, 2003 | 28.18 | 28.25 | 27.64 | 27.78 | 2,047,725 | -0.60(-2.13%) |
Jun 12, 2003 | 28.63 | 28.63 | 28.30 | 28.38 | 1,609,113 | -0.01(-0.03%) |
Jun 11, 2003 | 27.93 | 28.48 | 27.93 | 28.39 | 1,470,774 | +0.61(+2.21%) |
Jun 10, 2003 | 27.79 | 28.05 | 27.20 | 27.78 | 2,270,841 | -0.29(-1.02%) |
Jun 09, 2003 | 28.50 | 28.72 | 27.90 | 28.06 | 2,305,296 | -0.19(-0.68%) |
Jun 06, 2003 | 28.45 | 28.71 | 28.25 | 28.25 | 3,495,321 | +0.22(+0.79%) |
Jun 05, 2003 | 27.54 | 28.15 | 27.45 | 28.03 | 2,390,804 | +0.57(+2.06%) |
Jun 04, 2003 | 27.29 | 27.57 | 27.26 | 27.47 | 1,851,440 | +0.42(+1.56%) |
Jun 03, 2003 | 26.70 | 27.20 | 26.63 | 27.05 | 1,937,680 | +0.38(+1.44%) |
Jun 02, 2003 | 26.82 | 27.09 | 26.44 | 26.66 | 3,504,300 | +0.48(+1.83%) |
May 30, 2003 | 25.97 | 26.28 | 25.92 | 26.19 | 3,225,535 | +0.51(+1.98%) |
May 29, 2003 | 25.38 | 26.10 | 25.24 | 25.68 | 5,073,635 | +0.44(+1.75%) |
May 28, 2003 | 24.66 | 25.24 | 24.58 | 25.24 | 3,815,640 | +0.24(+0.96%) |
May 27, 2003 | 24.48 | 25.04 | 24.43 | 25.00 | 2,259,461 | +0.09(+0.35%) |
May 23, 2003 | 24.71 | 24.99 | 23.97 | 24.91 | 1,718,844 | +0.72(+2.97%) |
May 22, 2003 | 23.94 | 24.28 | 23.90 | 24.19 | 4,758,953 | +0.36(+1.53%) |
May 21, 2003 | 23.71 | 23.86 | 23.58 | 23.83 | 3,239,316 | +0.03(+0.12%) |
May 20, 2003 | 23.77 | 23.99 | 23.71 | 23.80 | 1,352,273 | -0.13(-0.56%) |
May 19, 2003 | 23.51 | 24.14 | 23.00 | 23.94 | 1,745,050 | -0.12(-0.52%) |
May 16, 2003 | 24.14 | 24.38 | 24.01 | 24.06 | 2,254,763 | -0.48(-1.95%) |
May 15, 2003 | 24.56 | 24.79 | 24.47 | 24.54 | 2,409,702 | -0.48(-1.91%) |
May 14, 2003 | 25.05 | 25.29 | 24.81 | 25.02 | 3,073,101 | +0.57(+2.35%) |
May 13, 2003 | 24.17 | 24.55 | 23.94 | 24.44 | 3,759,156 | +0.38(+1.59%) |
May 12, 2003 | 23.60 | 24.14 | 23.42 | 24.06 | 3,277,529 | +0.57(+2.41%) |
May 09, 2003 | 23.22 | 23.52 | 23.13 | 23.49 | 2,504,608 | -0.20(-0.85%) |
May 08, 2003 | 23.72 | 23.84 | 23.56 | 23.70 | 1,207,565 | -0.34(-1.40%) |
May 07, 2003 | 24.32 | 24.36 | 23.97 | 24.03 | 1,755,282 | -0.44(-1.80%) |
May 06, 2003 | 24.28 | 24.90 | 24.23 | 24.47 | 3,456,795 | +0.67(+2.82%) |
May 05, 2003 | 23.75 | 24.02 | 23.58 | 23.80 | 2,375,666 | +0.19(+0.81%) |
May 02, 2003 | 23.18 | 23.66 | 23.08 | 23.61 | 2,220,309 | +0.29(+1.23%) |