Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 28.40 | 28.57 | 27.39 | 27.67 | 786,317 | +0.07(+0.26%) |
Apr 29, 2004 | 27.52 | 28.16 | 27.37 | 27.60 | 1,603,638 | +0.50(+1.85%) |
Apr 28, 2004 | 28.87 | 28.87 | 26.87 | 27.09 | 2,486,599 | -2.03(-6.98%) |
Apr 27, 2004 | 29.53 | 29.75 | 29.01 | 29.13 | 727,605 | -0.28(-0.96%) |
Apr 26, 2004 | 29.50 | 30.03 | 29.33 | 29.41 | 909,534 | +0.17(+0.57%) |
Apr 23, 2004 | 29.94 | 29.94 | 29.23 | 29.24 | 1,060,802 | -0.83(-2.75%) |
Apr 22, 2004 | 29.81 | 30.07 | 29.42 | 30.07 | 1,369,582 | +0.31(+1.04%) |
Apr 21, 2004 | 29.13 | 30.16 | 29.01 | 29.76 | 2,445,489 | -0.41(-1.37%) |
Apr 20, 2004 | 31.83 | 31.92 | 30.10 | 30.18 | 1,722,085 | -2.10(-6.52%) |
Apr 19, 2004 | 32.58 | 32.67 | 31.63 | 32.28 | 783,819 | -0.09(-0.27%) |
Apr 16, 2004 | 32.71 | 32.91 | 32.37 | 32.37 | 1,308,712 | -0.01(-0.03%) |
Apr 15, 2004 | 31.83 | 32.75 | 31.83 | 32.38 | 945,307 | +0.25(+0.77%) |
Apr 14, 2004 | 31.48 | 32.97 | 31.44 | 32.13 | 1,659,512 | -0.71(-2.17%) |
Apr 13, 2004 | 34.12 | 34.30 | 32.48 | 32.84 | 2,327,836 | -2.44(-6.91%) |
Apr 12, 2004 | 35.29 | 35.63 | 34.69 | 35.28 | 913,055 | +0.04(+0.12%) |
Apr 08, 2004 | 35.18 | 35.43 | 35.18 | 35.24 | 1,310,188 | -0.64(-1.79%) |
Apr 07, 2004 | 35.35 | 36.19 | 35.33 | 35.88 | 641,523 | +0.38(+1.07%) |
Apr 06, 2004 | 35.74 | 35.93 | 35.44 | 35.50 | 873,535 | -0.04(-0.12%) |
Apr 05, 2004 | 36.24 | 36.24 | 35.27 | 35.55 | 854,569 | -0.70(-1.92%) |
Apr 02, 2004 | 36.44 | 36.63 | 36.06 | 36.24 | 1,272,258 | -0.82(-2.21%) |
Apr 01, 2004 | 37.37 | 37.59 | 36.82 | 37.06 | 1,339,147 | -0.16(-0.43%) |
Mar 31, 2004 | 37.49 | 37.69 | 36.80 | 37.22 | 1,248,182 | +0.40(+1.08%) |
Mar 30, 2004 | 36.62 | 37.35 | 36.34 | 36.83 | 847,869 | +0.33(+0.92%) |
Mar 29, 2004 | 36.39 | 36.54 | 35.71 | 36.49 | 828,904 | +0.40(+1.10%) |
Mar 26, 2004 | 36.72 | 36.90 | 36.09 | 36.09 | 1,135,981 | -0.20(-0.56%) |
Mar 25, 2004 | 35.38 | 36.33 | 35.31 | 36.30 | 645,157 | +1.00(+2.84%) |
Mar 24, 2004 | 36.11 | 36.17 | 35.24 | 35.29 | 739,642 | -1.18(-3.24%) |
Mar 23, 2004 | 36.45 | 36.59 | 36.01 | 36.47 | 831,289 | +0.19(+0.53%) |
Mar 22, 2004 | 37.08 | 37.32 | 36.09 | 36.28 | 973,471 | -0.24(-0.65%) |
Mar 19, 2004 | 36.81 | 36.85 | 35.84 | 36.52 | 1,087,149 | +0.26(+0.73%) |
Mar 18, 2004 | 36.54 | 36.88 | 36.13 | 36.25 | 1,768,987 | +0.51(+1.43%) |
Mar 17, 2004 | 34.91 | 35.74 | 34.49 | 35.74 | 1,551,285 | +0.51(+1.45%) |
Mar 16, 2004 | 35.00 | 35.79 | 34.33 | 35.23 | 1,278,618 | -0.34(-0.97%) |
Mar 15, 2004 | 36.03 | 36.16 | 35.44 | 35.57 | 1,311,892 | -0.82(-2.25%) |
Mar 12, 2004 | 35.88 | 36.49 | 35.40 | 36.39 | 1,206,050 | -0.28(-0.77%) |
Mar 11, 2004 | 36.23 | 36.85 | 35.75 | 36.68 | 1,027,641 | +0.44(+1.22%) |
Mar 10, 2004 | 37.29 | 37.32 | 36.23 | 36.23 | 949,736 | -1.43(-3.79%) |
Mar 09, 2004 | 37.23 | 37.86 | 37.21 | 37.66 | 1,131,098 | +0.43(+1.16%) |
Mar 08, 2004 | 37.78 | 38.15 | 37.22 | 37.23 | 720,677 | -1.02(-2.67%) |
Mar 05, 2004 | 38.21 | 38.25 | 37.64 | 38.25 | 784,727 | +0.65(+1.73%) |
Mar 04, 2004 | 36.54 | 37.62 | 36.54 | 37.60 | 694,671 | +0.78(+2.13%) |
Mar 03, 2004 | 36.40 | 37.22 | 36.07 | 36.82 | 1,229,558 | -0.26(-0.69%) |
Mar 02, 2004 | 37.86 | 38.29 | 37.07 | 37.07 | 1,304,624 | -1.34(-3.48%) |
Mar 01, 2004 | 38.26 | 38.70 | 37.57 | 38.41 | 1,460,320 | +0.59(+1.56%) |
Feb 27, 2004 | 37.26 | 38.32 | 37.21 | 37.82 | 1,457,708 | +0.66(+1.78%) |
Feb 26, 2004 | 36.36 | 37.82 | 36.29 | 37.16 | 1,501,430 | +0.27(+0.74%) |
Feb 25, 2004 | 37.12 | 37.16 | 36.05 | 36.89 | 1,388,888 | -0.08(-0.21%) |
Feb 24, 2004 | 36.50 | 37.35 | 36.32 | 36.97 | 1,659,512 | +1.07(+2.97%) |
Feb 23, 2004 | 36.28 | 36.32 | 35.66 | 35.90 | 1,149,609 | +0.14(+0.39%) |
Feb 20, 2004 | 35.84 | 36.16 | 35.29 | 35.76 | 2,554,624 | -0.07(-0.20%) |
Feb 19, 2004 | 36.47 | 36.47 | 35.29 | 35.83 | 3,642,795 | -1.22(-3.30%) |
Feb 18, 2004 | 38.88 | 38.88 | 37.05 | 37.05 | 1,225,243 | -2.37(-6.01%) |
Feb 17, 2004 | 38.48 | 39.50 | 38.32 | 39.42 | 945,648 | +1.38(+3.63%) |
Feb 13, 2004 | 38.44 | 38.74 | 37.64 | 38.04 | 1,012,196 | +0.36(+0.96%) |
Feb 12, 2004 | 38.39 | 38.52 | 37.56 | 37.68 | 703,188 | -0.32(-0.83%) |
Feb 11, 2004 | 37.42 | 38.57 | 37.25 | 38.00 | 783,932 | +0.75(+2.01%) |
Feb 10, 2004 | 37.86 | 37.86 | 36.81 | 37.25 | 728,172 | -0.18(-0.47%) |
Feb 09, 2004 | 37.51 | 37.61 | 37.12 | 37.42 | 873,762 | +0.13(+0.35%) |
Feb 06, 2004 | 36.81 | 37.52 | 36.81 | 37.29 | 1,202,870 | +0.97(+2.67%) |
Feb 05, 2004 | 36.01 | 36.78 | 35.97 | 36.32 | 719,655 | +0.18(+0.51%) |
Feb 04, 2004 | 36.76 | 37.03 | 35.91 | 36.14 | 815,276 | -0.46(-1.25%) |
Feb 03, 2004 | 36.98 | 37.20 | 36.53 | 36.60 | 904,538 | +0.18(+0.48%) |
Feb 02, 2004 | 36.25 | 36.42 | 35.13 | 36.42 | 1,318,024 | +0.91(+2.55%) |
Jan 30, 2004 | 35.79 | 35.93 | 35.38 | 35.51 | 871,831 | +0.36(+1.03%) |
Jan 29, 2004 | 35.80 | 36.08 | 34.59 | 35.15 | 1,583,651 | -0.59(-1.65%) |
Jan 28, 2004 | 37.03 | 37.78 | 35.68 | 35.74 | 1,890,728 | -1.00(-2.71%) |
Jan 27, 2004 | 36.62 | 37.45 | 36.51 | 36.74 | 1,004,474 | +0.57(+1.58%) |
Jan 26, 2004 | 36.37 | 36.68 | 35.53 | 36.16 | 1,134,732 | -0.07(-0.19%) |
Jan 23, 2004 | 37.12 | 37.28 | 36.21 | 36.23 | 726,583 | -0.79(-2.14%) |
Jan 22, 2004 | 38.13 | 38.59 | 37.03 | 37.03 | 922,594 | -0.68(-1.80%) |
Jan 21, 2004 | 37.63 | 38.24 | 37.03 | 37.71 | 779,731 | +0.11(+0.28%) |
Jan 20, 2004 | 37.66 | 38.08 | 37.42 | 37.60 | 1,429,431 | +0.95(+2.59%) |
Jan 16, 2004 | 36.37 | 37.20 | 35.80 | 36.65 | 1,438,289 | +0.41(+1.14%) |
Jan 15, 2004 | 36.63 | 37.15 | 35.72 | 36.23 | 2,394,498 | -1.07(-2.88%) |
Jan 14, 2004 | 38.04 | 38.63 | 36.63 | 37.31 | 1,486,326 | -1.30(-3.38%) |
Jan 13, 2004 | 39.63 | 40.07 | 38.21 | 38.61 | 1,480,421 | -1.66(-4.11%) |
Jan 12, 2004 | 40.95 | 40.95 | 39.93 | 40.27 | 939,061 | -0.94(-2.29%) |
Jan 09, 2004 | 40.98 | 41.84 | 40.68 | 41.21 | 721,586 | +0.23(+0.56%) |
Jan 08, 2004 | 41.12 | 41.17 | 40.33 | 40.98 | 692,627 | +0.67(+1.66%) |
Jan 07, 2004 | 41.28 | 41.30 | 40.29 | 40.31 | 983,124 | -0.97(-2.35%) |
Jan 06, 2004 | 42.44 | 42.49 | 40.97 | 41.28 | 753,157 | -0.81(-1.92%) |
Jan 05, 2004 | 41.87 | 42.25 | 41.66 | 42.09 | 717,838 | +1.12(+2.73%) |
Jan 02, 2004 | 40.93 | 41.52 | 40.93 | 40.97 | 443,354 | -0.15(-0.36%) |
Dec 31, 2003 | 41.50 | 41.77 | 40.42 | 41.12 | 636,299 | -0.35(-0.85%) |
Dec 30, 2003 | 42.00 | 42.09 | 41.24 | 41.47 | 754,974 | -0.40(-0.95%) |
Dec 29, 2003 | 40.86 | 41.99 | 40.83 | 41.87 | 1,207,754 | +1.81(+4.53%) |
Dec 26, 2003 | 39.63 | 40.23 | 39.56 | 40.06 | 529,095 | +0.59(+1.49%) |
Dec 24, 2003 | 39.45 | 39.98 | 39.22 | 39.47 | 502,407 | +0.11(+0.29%) |
Dec 23, 2003 | 38.83 | 39.36 | 38.58 | 39.35 | 898,973 | +0.48(+1.22%) |
Dec 22, 2003 | 39.32 | 39.56 | 38.85 | 38.88 | 851,162 | -0.13(-0.34%) |
Dec 19, 2003 | 39.63 | 40.02 | 39.00 | 39.01 | 1,233,987 | -1.39(-3.44%) |
Dec 18, 2003 | 40.94 | 40.49 | 39.36 | 40.40 | 1,176,524 | -0.54(-1.31%) |
Dec 17, 2003 | 40.74 | 40.96 | 40.24 | 40.94 | 1,432,951 | +0.19(+0.48%) |
Dec 16, 2003 | 41.81 | 41.89 | 40.73 | 40.74 | 804,033 | -0.90(-2.16%) |
Dec 15, 2003 | 41.24 | 41.99 | 40.91 | 41.64 | 976,878 | +0.41(+0.98%) |
Dec 12, 2003 | 41.44 | 42.38 | 41.16 | 41.24 | 1,163,691 | -0.20(-0.49%) |
Dec 11, 2003 | 39.95 | 41.70 | 39.63 | 41.44 | 1,745,253 | +1.57(+3.93%) |
Dec 10, 2003 | 41.69 | 42.21 | 39.77 | 39.87 | 1,477,014 | -1.82(-4.37%) |
Dec 09, 2003 | 43.14 | 43.14 | 41.67 | 41.69 | 910,102 | -1.14(-2.67%) |
Dec 08, 2003 | 43.09 | 42.78 | 42.31 | 42.84 | 835,150 | -0.26(-0.59%) |
Dec 05, 2003 | 41.96 | 43.27 | 41.57 | 43.09 | 913,736 | +1.14(+2.71%) |
Dec 04, 2003 | 43.39 | 42.88 | 41.96 | 41.96 | 1,407,854 | -1.44(-3.31%) |
Dec 03, 2003 | 43.50 | 43.76 | 43.10 | 43.39 | 721,586 | -0.11(-0.24%) |
Dec 02, 2003 | 43.32 | 43.98 | 43.02 | 43.50 | 1,230,239 | +0.01(+0.02%) |
Dec 01, 2003 | 42.88 | 43.49 | 41.65 | 43.49 | 1,375,829 | +1.25(+2.96%) |
Nov 28, 2003 | 41.70 | 42.24 | 41.68 | 42.24 | 487,871 | +1.03(+2.50%) |
Nov 26, 2003 | 40.73 | 41.52 | 40.73 | 41.21 | 1,253,179 | +0.72(+1.78%) |
Nov 25, 2003 | 39.36 | 40.55 | 39.36 | 40.49 | 926,683 | +0.76(+1.91%) |
Nov 24, 2003 | 39.71 | 39.85 | 39.36 | 39.73 | 933,042 | -0.55(-1.38%) |
Nov 21, 2003 | 40.14 | 40.49 | 40.06 | 40.29 | 892,045 | +0.15(+0.37%) |
Nov 20, 2003 | 40.44 | 40.51 | 39.99 | 40.14 | 880,803 | -0.28(-0.70%) |
Nov 19, 2003 | 40.27 | 40.42 | 39.63 | 40.42 | 1,462,251 | -0.09(-0.22%) |
Nov 18, 2003 | 38.60 | 40.51 | 38.59 | 40.51 | 1,667,575 | +1.90(+4.93%) |
Nov 17, 2003 | 38.97 | 39.03 | 38.18 | 38.60 | 1,865,630 | -0.58(-1.48%) |
Nov 14, 2003 | 38.74 | 39.26 | 38.74 | 39.18 | 1,132,120 | +0.51(+1.32%) |
Nov 13, 2003 | 38.35 | 39.15 | 38.00 | 38.67 | 2,131,484 | +0.43(+1.13%) |
Nov 12, 2003 | 36.35 | 38.24 | 36.19 | 38.24 | 1,628,281 | +2.32(+6.45%) |
Nov 11, 2003 | 35.89 | 36.51 | 35.67 | 35.93 | 868,651 | +0.04(+0.10%) |
Nov 10, 2003 | 36.19 | 36.68 | 35.80 | 35.89 | 1,295,198 | -0.30(-0.83%) |
Nov 07, 2003 | 34.34 | 36.19 | 34.22 | 36.19 | 1,629,758 | +1.61(+4.66%) |
Nov 06, 2003 | 34.96 | 35.03 | 34.25 | 34.58 | 850,708 | -0.54(-1.53%) |
Nov 05, 2003 | 34.86 | 35.40 | 34.81 | 35.12 | 699,895 | +0.29(+0.83%) |
Nov 04, 2003 | 34.52 | 35.14 | 34.38 | 34.83 | 842,077 | +0.79(+2.33%) |
Nov 03, 2003 | 34.02 | 34.83 | 33.56 | 34.03 | 1,315,197 | +0.01(+0.03%) |
Oct 31, 2003 | 33.90 | 34.50 | 33.82 | 34.02 | 935,427 | +0.12(+0.36%) |
Oct 30, 2003 | 35.06 | 35.39 | 33.95 | 33.90 | 1,172,435 | -1.15(-3.29%) |
Oct 29, 2003 | 34.47 | 35.21 | 34.41 | 35.06 | 1,462,478 | +0.49(+1.43%) |
Oct 28, 2003 | 34.84 | 34.84 | 34.18 | 34.56 | 829,585 | -0.55(-1.58%) |
Oct 27, 2003 | 34.47 | 35.12 | 34.31 | 35.12 | 903,970 | +0.18(+0.50%) |
Oct 24, 2003 | 34.52 | 35.11 | 34.43 | 34.94 | 1,669,960 | +0.95(+2.80%) |
Oct 23, 2003 | 34.25 | 34.30 | 33.73 | 33.99 | 727,945 | -0.38(-1.10%) |
Oct 22, 2003 | 35.21 | 35.21 | 34.36 | 34.37 | 1,139,388 | -0.39(-1.11%) |
Oct 21, 2003 | 33.37 | 34.76 | 33.33 | 34.76 | 2,141,023 | +1.73(+5.25%) |
Oct 20, 2003 | 33.15 | 33.24 | 33.15 | 33.02 | 790,746 | +0.24(+0.73%) |
Oct 17, 2003 | 33.71 | 33.63 | 32.81 | 32.78 | 1,204,915 | -0.92(-2.74%) |
Oct 16, 2003 | 32.87 | 34.00 | 32.87 | 33.71 | 1,182,315 | +0.85(+2.57%) |
Oct 15, 2003 | 32.93 | 33.50 | 32.73 | 32.86 | 813,686 | -0.19(-0.59%) |
Oct 14, 2003 | 33.12 | 33.53 | 33.03 | 33.06 | 692,400 | -0.25(-0.74%) |
Oct 13, 2003 | 32.39 | 33.46 | 32.19 | 33.30 | 757,699 | +0.81(+2.49%) |
Oct 10, 2003 | 32.93 | 33.00 | 32.49 | 32.49 | 533,524 | -0.10(-0.30%) |
Oct 09, 2003 | 32.18 | 32.59 | 31.82 | 32.59 | 1,275,892 | +0.11(+0.33%) |
Oct 08, 2003 | 32.09 | 32.97 | 32.03 | 32.48 | 910,897 | +0.40(+1.24%) |
Oct 07, 2003 | 32.14 | 32.32 | 31.93 | 32.09 | 1,087,489 | +0.34(+1.08%) |
Oct 06, 2003 | 31.96 | 32.03 | 31.61 | 31.74 | 1,269,646 | -0.22(-0.69%) |
Oct 03, 2003 | 33.29 | 33.70 | 31.65 | 31.96 | 2,175,093 | -1.77(-5.25%) |
Oct 02, 2003 | 33.17 | 33.75 | 33.14 | 33.73 | 929,067 | +0.40(+1.19%) |
Oct 01, 2003 | 33.20 | 33.42 | 32.81 | 33.34 | 1,053,079 | +0.14(+0.42%) |
Sep 30, 2003 | 33.80 | 34.52 | 33.20 | 33.20 | 1,564,231 | -0.04(-0.11%) |
Sep 29, 2003 | 32.71 | 33.89 | 32.43 | 33.23 | 1,420,573 | +0.70(+2.14%) |
Sep 26, 2003 | 33.70 | 33.81 | 32.41 | 32.54 | 1,833,946 | -1.72(-5.01%) |
Sep 25, 2003 | 36.41 | 36.41 | 34.25 | 34.25 | 1,881,757 | -1.92(-5.31%) |
Sep 24, 2003 | 36.28 | 36.60 | 35.70 | 36.17 | 895,339 | -0.27(-0.75%) |
Sep 23, 2003 | 35.57 | 36.45 | 35.27 | 36.45 | 1,261,697 | +0.64(+1.80%) |
Sep 22, 2003 | 36.10 | 36.23 | 35.66 | 35.80 | 1,235,918 | +0.54(+1.52%) |
Sep 19, 2003 | 34.74 | 35.87 | 34.74 | 35.27 | 1,196,397 | +0.66(+1.91%) |
Sep 18, 2003 | 35.20 | 35.20 | 34.39 | 34.61 | 710,116 | -0.11(-0.30%) |
Sep 17, 2003 | 34.15 | 34.82 | 34.21 | 34.71 | 807,100 | +0.56(+1.65%) |
Sep 16, 2003 | 33.98 | 34.16 | 33.51 | 34.15 | 708,639 | +0.17(+0.49%) |
Sep 15, 2003 | 34.41 | 34.51 | 33.98 | 33.98 | 907,036 | -0.43(-1.25%) |
Sep 12, 2003 | 35.27 | 35.66 | 34.41 | 34.41 | 1,230,466 | -0.79(-2.25%) |
Sep 11, 2003 | 34.61 | 35.22 | 33.74 | 35.20 | 1,501,090 | +0.85(+2.49%) |
Sep 10, 2003 | 35.20 | 35.20 | 34.35 | 34.35 | 1,061,029 | -0.68(-1.94%) |
Sep 09, 2003 | 35.88 | 36.01 | 35.02 | 35.03 | 1,766,716 | +0.22(+0.63%) |
Sep 08, 2003 | 34.87 | 34.90 | 34.35 | 34.81 | 655,264 | +0.02(+0.05%) |
Sep 05, 2003 | 34.36 | 35.06 | 34.14 | 34.79 | 1,269,419 | +0.85(+2.49%) |
Sep 04, 2003 | 32.84 | 34.14 | 32.81 | 33.95 | 988,234 | +0.90(+2.72%) |
Sep 03, 2003 | 33.25 | 33.46 | 32.80 | 33.05 | 1,068,638 | -0.21(-0.64%) |
Sep 02, 2003 | 33.29 | 33.77 | 32.92 | 33.26 | 1,115,540 | +0.18(+0.53%) |
Aug 29, 2003 | 33.98 | 34.24 | 33.08 | 33.08 | 964,840 | -0.40(-1.18%) |
Aug 28, 2003 | 33.55 | 33.80 | 33.40 | 33.48 | 642,318 | -0.33(-0.99%) |
Aug 27, 2003 | 32.77 | 33.85 | 32.77 | 33.81 | 1,191,400 | +1.72(+5.35%) |
Aug 26, 2003 | 31.52 | 32.10 | 31.52 | 32.10 | 755,201 | +0.41(+1.31%) |
Aug 25, 2003 | 32.18 | 32.31 | 31.26 | 31.68 | 919,414 | -0.46(-1.42%) |
Aug 22, 2003 | 32.40 | 32.65 | 32.11 | 32.14 | 971,881 | -0.39(-1.19%) |
Aug 21, 2003 | 33.85 | 33.85 | 32.51 | 32.53 | 1,447,033 | -1.32(-3.90%) |
Aug 20, 2003 | 33.37 | 33.85 | 33.27 | 33.85 | 1,362,542 | +0.37(+1.10%) |
Aug 19, 2003 | 32.60 | 33.48 | 32.32 | 33.48 | 1,167,098 | +0.91(+2.78%) |
Aug 18, 2003 | 32.36 | 32.77 | 32.23 | 32.57 | 914,872 | -0.27(-0.83%) |
Aug 15, 2003 | 32.77 | 33.11 | 32.68 | 32.84 | 556,691 | -0.01(-0.03%) |
Aug 14, 2003 | 32.54 | 33.15 | 32.43 | 32.85 | 1,516,421 | +0.63(+1.94%) |
Aug 13, 2003 | 31.94 | 32.48 | 31.49 | 32.23 | 1,321,545 | +0.28(+0.88%) |
Aug 12, 2003 | 31.87 | 32.20 | 31.63 | 31.95 | 1,124,170 | -0.47(-1.44%) |
Aug 11, 2003 | 31.66 | 32.56 | 30.82 | 32.41 | 2,441,855 | +1.29(+4.16%) |
Aug 08, 2003 | 29.60 | 31.12 | 29.41 | 31.12 | 1,985,213 | +1.53(+5.18%) |
Aug 07, 2003 | 29.55 | 29.65 | 29.07 | 29.59 | 745,775 | +0.03(+0.09%) |
Aug 06, 2003 | 28.79 | 29.56 | 28.64 | 29.56 | 1,032,411 | +0.77(+2.66%) |
Aug 05, 2003 | 28.53 | 28.84 | 28.31 | 28.79 | 1,278,163 | +0.13(+0.46%) |
Aug 04, 2003 | 28.49 | 29.19 | 28.35 | 28.66 | 671,731 | +0.35(+1.24%) |
Aug 01, 2003 | 28.27 | 28.87 | 28.05 | 28.31 | 1,275,551 | -0.77(-2.66%) |
Jul 31, 2003 | 29.05 | 29.49 | 28.77 | 29.08 | 615,744 | -0.24(-0.81%) |
Jul 30, 2003 | 28.96 | 29.32 | 28.85 | 29.32 | 492,300 | +0.08(+0.27%) |
Jul 29, 2003 | 29.27 | 29.67 | 29.15 | 29.24 | 842,077 | -0.85(-2.81%) |
Jul 28, 2003 | 30.47 | 30.56 | 29.55 | 30.09 | 821,409 | -0.40(-1.30%) |
Jul 25, 2003 | 30.33 | 30.48 | 29.67 | 30.48 | 973,812 | +0.01(+0.03%) |
Jul 24, 2003 | 29.49 | 30.48 | 29.34 | 30.48 | 1,645,997 | +0.77(+2.58%) |
Jul 23, 2003 | 28.46 | 29.71 | 28.46 | 29.71 | 1,680,748 | +1.46(+5.17%) |
Jul 22, 2003 | 28.13 | 28.30 | 27.85 | 28.25 | 873,421 | -0.09(-0.31%) |
Jul 21, 2003 | 27.24 | 28.61 | 27.17 | 28.34 | 1,244,208 | +1.30(+4.82%) |
Jul 18, 2003 | 26.97 | 27.03 | 26.77 | 27.03 | 951,439 | +0.07(+0.26%) |
Jul 17, 2003 | 26.77 | 27.21 | 26.64 | 26.96 | 579,290 | +0.53(+2.00%) |
Jul 16, 2003 | 26.94 | 27.03 | 26.32 | 26.43 | 1,625,442 | -0.66(-2.44%) |
Jul 15, 2003 | 28.88 | 28.96 | 27.09 | 27.09 | 1,017,647 | -1.73(-6.02%) |
Jul 14, 2003 | 28.90 | 29.18 | 28.66 | 28.83 | 584,514 | +0.48(+1.68%) |
Jul 11, 2003 | 28.05 | 28.44 | 27.96 | 28.35 | 580,766 | +0.30(+1.07%) |
Jul 10, 2003 | 27.61 | 28.40 | 27.56 | 28.05 | 786,658 | +0.63(+2.31%) |
Jul 09, 2003 | 27.74 | 27.91 | 27.41 | 27.42 | 424,048 | -0.10(-0.35%) |
Jul 08, 2003 | 27.92 | 28.20 | 27.47 | 27.52 | 722,040 | -0.64(-2.28%) |
Jul 07, 2003 | 28.18 | 28.27 | 27.88 | 28.16 | 823,907 | -0.46(-1.60%) |
Jul 03, 2003 | 29.03 | 29.14 | 28.62 | 28.62 | 348,528 | -0.43(-1.49%) |
Jul 02, 2003 | 29.30 | 29.58 | 28.87 | 29.05 | 790,519 | -0.25(-0.84%) |
Jul 01, 2003 | 28.52 | 29.30 | 28.37 | 29.30 | 948,600 | +1.21(+4.29%) |
Jun 30, 2003 | 27.30 | 28.18 | 27.26 | 28.09 | 621,536 | +0.74(+2.70%) |
Jun 27, 2003 | 27.30 | 27.57 | 27.14 | 27.35 | 501,271 | -0.11(-0.42%) |
Jun 26, 2003 | 27.00 | 27.46 | 26.95 | 27.46 | 500,136 | +0.28(+1.04%) |
Jun 25, 2003 | 27.08 | 27.65 | 27.06 | 27.18 | 650,040 | +0.18(+0.65%) |
Jun 24, 2003 | 27.65 | 27.65 | 26.91 | 27.01 | 931,679 | -0.64(-2.32%) |
Jun 23, 2003 | 28.17 | 28.31 | 27.65 | 27.65 | 716,475 | -0.66(-2.33%) |
Jun 20, 2003 | 28.70 | 28.92 | 28.20 | 28.31 | 857,749 | -0.72(-2.49%) |
Jun 19, 2003 | 29.40 | 29.55 | 28.84 | 29.03 | 1,077,950 | +0.18(+0.64%) |
Jun 18, 2003 | 28.78 | 29.01 | 28.49 | 28.85 | 714,204 | -0.30(-1.03%) |
Jun 17, 2003 | 28.13 | 29.23 | 27.94 | 29.15 | 1,447,147 | +1.00(+3.57%) |
Jun 16, 2003 | 27.86 | 28.14 | 27.61 | 28.14 | 821,522 | +0.55(+1.98%) |
Jun 13, 2003 | 26.93 | 27.98 | 26.83 | 27.60 | 1,090,101 | +0.76(+2.82%) |
Jun 12, 2003 | 26.82 | 27.18 | 26.61 | 26.84 | 637,775 | +0.11(+0.40%) |
Jun 11, 2003 | 26.74 | 26.94 | 26.57 | 26.73 | 613,132 | +0.00(+0.00%) |
Jun 10, 2003 | 26.58 | 26.77 | 26.21 | 26.73 | 988,348 | -0.08(-0.30%) |
Jun 09, 2003 | 27.10 | 27.27 | 26.81 | 26.81 | 656,741 | -0.12(-0.46%) |
Jun 06, 2003 | 26.99 | 27.51 | 26.68 | 26.94 | 864,904 | -0.33(-1.20%) |
Jun 05, 2003 | 26.59 | 27.47 | 26.33 | 27.26 | 1,686,199 | +1.20(+4.59%) |
Jun 04, 2003 | 25.85 | 26.21 | 25.80 | 26.06 | 822,544 | +0.33(+1.30%) |
Jun 03, 2003 | 25.97 | 26.06 | 25.68 | 25.73 | 762,696 | +0.02(+0.07%) |
Jun 02, 2003 | 24.88 | 25.97 | 24.88 | 25.71 | 772,462 | +0.07(+0.27%) |
May 30, 2003 | 25.16 | 25.64 | 24.79 | 25.64 | 1,034,341 | +0.03(+0.10%) |
May 29, 2003 | 25.10 | 25.87 | 25.10 | 25.62 | 1,537,430 | +0.18(+0.69%) |
May 28, 2003 | 25.45 | 26.35 | 25.43 | 25.44 | 2,003,838 | -1.11(-4.18%) |
May 27, 2003 | 26.77 | 27.02 | 26.19 | 26.55 | 922,140 | +0.21(+0.80%) |
May 23, 2003 | 26.68 | 26.68 | 26.33 | 26.34 | 689,220 | -0.01(-0.03%) |
May 22, 2003 | 27.20 | 27.20 | 26.30 | 26.35 | 1,330,971 | -0.86(-3.17%) |
May 21, 2003 | 26.68 | 27.22 | 26.62 | 27.21 | 1,475,878 | +0.20(+0.75%) |
May 20, 2003 | 27.17 | 27.17 | 26.62 | 27.01 | 990,846 | -0.01(-0.03%) |
May 19, 2003 | 26.77 | 27.30 | 26.47 | 27.02 | 1,741,732 | +0.91(+3.47%) |
May 16, 2003 | 26.77 | 26.95 | 26.11 | 26.11 | 1,663,713 | -0.86(-3.20%) |
May 15, 2003 | 27.04 | 27.30 | 26.70 | 26.97 | 650,835 | +0.44(+1.66%) |
May 14, 2003 | 27.08 | 27.30 | 26.50 | 26.53 | 1,027,073 | -0.34(-1.28%) |
May 13, 2003 | 27.32 | 27.63 | 26.77 | 26.87 | 630,053 | -0.73(-2.65%) |
May 12, 2003 | 27.39 | 27.69 | 27.31 | 27.61 | 770,078 | +0.41(+1.49%) |
May 09, 2003 | 27.17 | 27.28 | 26.55 | 27.20 | 667,870 | -0.11(-0.42%) |
May 08, 2003 | 27.26 | 27.52 | 26.95 | 27.32 | 836,399 | +0.36(+1.34%) |
May 07, 2003 | 27.16 | 27.27 | 26.76 | 26.95 | 1,232,284 | +0.05(+0.20%) |
May 06, 2003 | 26.67 | 27.03 | 26.28 | 26.90 | 756,450 | +0.23(+0.86%) |
May 05, 2003 | 26.19 | 26.68 | 26.09 | 26.67 | 675,706 | +0.92(+3.59%) |