Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 29.68 | 29.84 | 29.14 | 29.68 | 1,031,638 | +0.13(+0.44%) |
Jun 29, 2004 | 30.22 | 30.22 | 29.25 | 29.55 | 1,259,373 | -0.67(-2.21%) |
Jun 28, 2004 | 30.65 | 30.71 | 30.21 | 30.22 | 508,741 | -0.30(-0.98%) |
Jun 25, 2004 | 30.22 | 30.76 | 30.16 | 30.51 | 1,562,606 | +0.30(+0.99%) |
Jun 24, 2004 | 30.04 | 30.45 | 29.89 | 30.22 | 580,141 | +0.08(+0.27%) |
Jun 23, 2004 | 29.68 | 30.14 | 29.32 | 30.14 | 1,200,142 | +0.46(+1.55%) |
Jun 22, 2004 | 30.55 | 30.55 | 29.68 | 29.68 | 1,504,989 | -0.88(-2.87%) |
Jun 21, 2004 | 30.36 | 30.76 | 30.28 | 30.55 | 1,424,028 | +0.17(+0.56%) |
Jun 18, 2004 | 29.86 | 30.47 | 29.76 | 30.38 | 1,569,560 | +0.52(+1.75%) |
Jun 17, 2004 | 29.72 | 29.94 | 29.61 | 29.86 | 863,258 | -0.06(-0.22%) |
Jun 16, 2004 | 30.14 | 30.14 | 29.49 | 29.93 | 1,487,357 | -0.21(-0.69%) |
Jun 15, 2004 | 29.88 | 30.47 | 29.88 | 30.14 | 1,379,574 | +0.30(+1.00%) |
Jun 14, 2004 | 29.98 | 29.98 | 29.56 | 29.84 | 1,650,149 | -0.13(-0.43%) |
Jun 10, 2004 | 29.86 | 30.20 | 29.80 | 29.97 | 1,246,956 | +0.10(+0.32%) |
Jun 09, 2004 | 30.00 | 30.11 | 29.80 | 29.87 | 1,258,504 | -0.31(-1.04%) |
Jun 08, 2004 | 29.84 | 30.36 | 29.75 | 30.18 | 1,572,043 | +0.03(+0.11%) |
Jun 07, 2004 | 29.23 | 30.18 | 29.18 | 30.15 | 1,337,603 | +1.04(+3.57%) |
Jun 04, 2004 | 29.27 | 29.30 | 28.93 | 29.11 | 884,988 | +0.19(+0.67%) |
Jun 03, 2004 | 28.93 | 29.63 | 28.85 | 28.92 | 1,299,481 | -0.33(-1.13%) |
Jun 02, 2004 | 28.85 | 29.25 | 28.55 | 29.25 | 1,676,846 | +0.77(+2.69%) |
Jun 01, 2004 | 28.48 | 28.95 | 28.21 | 28.48 | 1,227,957 | +0.00(+0.00%) |
May 28, 2004 | 28.28 | 28.48 | 27.94 | 28.48 | 2,413,447 | +0.28(+1.00%) |
May 27, 2004 | 28.27 | 28.65 | 28.20 | 28.20 | 1,226,715 | +0.27(+0.98%) |
May 26, 2004 | 28.17 | 28.19 | 27.90 | 27.93 | 1,014,626 | -0.22(-0.77%) |
May 25, 2004 | 27.62 | 28.23 | 27.45 | 28.15 | 1,394,226 | +0.38(+1.36%) |
May 24, 2004 | 27.32 | 27.98 | 27.18 | 27.77 | 1,860,376 | +0.76(+2.80%) |
May 21, 2004 | 27.38 | 27.45 | 26.96 | 27.01 | 1,146,871 | -0.29(-1.06%) |
May 20, 2004 | 27.07 | 27.46 | 27.06 | 27.30 | 1,560,619 | +0.35(+1.32%) |
May 19, 2004 | 27.57 | 27.69 | 26.95 | 26.95 | 2,755,050 | -0.43(-1.59%) |
May 18, 2004 | 26.54 | 27.69 | 26.53 | 27.38 | 3,608,374 | +1.22(+4.65%) |
May 17, 2004 | 26.98 | 26.98 | 26.08 | 26.16 | 3,177,242 | -0.81(-2.99%) |
May 14, 2004 | 27.45 | 28.18 | 26.94 | 26.97 | 3,986,981 | -0.48(-1.73%) |
May 13, 2004 | 28.19 | 28.50 | 27.24 | 27.45 | 4,247,498 | -2.27(-7.64%) |
May 12, 2004 | 29.93 | 29.95 | 28.87 | 29.72 | 1,856,278 | -0.20(-0.67%) |
May 11, 2004 | 29.39 | 30.26 | 29.33 | 29.92 | 1,163,635 | +0.83(+2.85%) |
May 10, 2004 | 29.60 | 29.62 | 28.75 | 29.09 | 1,531,439 | -0.62(-2.09%) |
May 07, 2004 | 30.64 | 31.19 | 29.68 | 29.71 | 2,035,958 | -1.14(-3.68%) |
May 06, 2004 | 31.67 | 31.67 | 30.68 | 30.84 | 1,265,085 | -1.07(-3.36%) |
May 05, 2004 | 31.55 | 32.04 | 31.41 | 31.91 | 793,099 | +0.52(+1.67%) |
May 04, 2004 | 31.62 | 31.71 | 31.13 | 31.39 | 1,217,899 | -0.10(-0.31%) |
May 03, 2004 | 31.42 | 31.76 | 31.15 | 31.49 | 955,519 | +0.08(+0.26%) |
Apr 30, 2004 | 31.41 | 31.77 | 31.21 | 31.41 | 1,043,434 | -0.08(-0.26%) |
Apr 29, 2004 | 32.05 | 32.40 | 31.27 | 31.49 | 620,249 | -0.49(-1.54%) |
Apr 28, 2004 | 32.78 | 32.78 | 31.96 | 31.98 | 1,084,784 | -1.01(-3.08%) |
Apr 27, 2004 | 32.79 | 33.36 | 32.71 | 32.99 | 585,853 | +0.20(+0.61%) |
Apr 26, 2004 | 33.28 | 33.41 | 32.56 | 32.79 | 879,400 | -0.48(-1.45%) |
Apr 23, 2004 | 33.50 | 33.52 | 33.00 | 33.28 | 638,503 | -0.16(-0.48%) |
Apr 22, 2004 | 32.73 | 33.53 | 32.58 | 33.44 | 1,013,384 | +0.55(+1.66%) |
Apr 21, 2004 | 32.58 | 32.90 | 32.48 | 32.89 | 1,765,382 | +0.27(+0.81%) |
Apr 20, 2004 | 32.17 | 33.18 | 32.13 | 32.62 | 1,991,379 | +0.77(+2.40%) |
Apr 19, 2004 | 31.54 | 31.86 | 31.18 | 31.86 | 1,191,574 | +0.15(+0.48%) |
Apr 16, 2004 | 31.60 | 31.80 | 31.21 | 31.71 | 1,408,879 | +0.62(+1.99%) |
Apr 15, 2004 | 30.82 | 31.17 | 30.68 | 31.09 | 1,288,927 | +0.47(+1.53%) |
Apr 14, 2004 | 29.92 | 30.62 | 29.75 | 30.62 | 1,161,276 | +0.34(+1.12%) |
Apr 13, 2004 | 31.04 | 31.23 | 30.10 | 30.28 | 1,807,974 | -0.73(-2.36%) |
Apr 12, 2004 | 31.17 | 31.47 | 30.79 | 31.01 | 705,929 | -0.16(-0.52%) |
Apr 08, 2004 | 31.73 | 31.79 | 30.85 | 31.17 | 1,223,859 | -0.30(-0.95%) |
Apr 07, 2004 | 31.42 | 31.71 | 31.13 | 31.47 | 616,896 | -0.22(-0.69%) |
Apr 06, 2004 | 31.41 | 31.80 | 31.33 | 31.69 | 456,712 | +0.02(+0.08%) |
Apr 05, 2004 | 31.41 | 31.81 | 31.33 | 31.67 | 838,547 | +0.23(+0.72%) |
Apr 02, 2004 | 31.55 | 31.64 | 31.02 | 31.44 | 814,085 | +0.54(+1.75%) |
Apr 01, 2004 | 30.76 | 31.18 | 30.48 | 30.90 | 1,537,771 | +0.16(+0.52%) |
Mar 31, 2004 | 30.92 | 31.00 | 30.46 | 30.74 | 942,978 | -0.19(-0.62%) |
Mar 30, 2004 | 31.05 | 31.25 | 30.80 | 30.93 | 1,011,646 | -0.30(-0.95%) |
Mar 29, 2004 | 31.37 | 31.39 | 31.05 | 31.23 | 1,704,661 | +0.28(+0.91%) |
Mar 26, 2004 | 30.17 | 31.26 | 30.09 | 30.95 | 1,345,426 | +0.87(+2.89%) |
Mar 25, 2004 | 28.99 | 30.32 | 28.79 | 30.08 | 1,756,814 | +1.43(+5.00%) |
Mar 24, 2004 | 29.18 | 29.43 | 28.54 | 28.65 | 1,575,396 | -0.77(-2.63%) |
Mar 23, 2004 | 29.80 | 29.92 | 29.18 | 29.42 | 1,612,773 | -0.38(-1.27%) |
Mar 22, 2004 | 30.60 | 30.61 | 29.73 | 29.80 | 1,098,692 | -1.01(-3.27%) |
Mar 19, 2004 | 30.75 | 30.92 | 30.56 | 30.80 | 1,357,222 | -0.04(-0.13%) |
Mar 18, 2004 | 31.12 | 31.12 | 30.56 | 30.84 | 1,155,812 | -0.27(-0.88%) |
Mar 17, 2004 | 31.00 | 31.25 | 30.72 | 31.12 | 915,163 | +0.30(+0.97%) |
Mar 16, 2004 | 31.25 | 31.41 | 30.53 | 30.82 | 726,418 | -0.37(-1.19%) |
Mar 15, 2004 | 31.65 | 31.65 | 31.02 | 31.19 | 817,934 | -0.66(-2.07%) |
Mar 12, 2004 | 31.21 | 31.85 | 31.14 | 31.85 | 1,514,054 | +0.93(+2.99%) |
Mar 11, 2004 | 32.21 | 32.21 | 30.92 | 30.92 | 1,798,537 | -1.32(-4.10%) |
Mar 10, 2004 | 32.94 | 33.20 | 32.21 | 32.25 | 1,087,019 | -0.57(-1.74%) |
Mar 09, 2004 | 33.31 | 33.44 | 32.62 | 32.82 | 929,815 | -0.60(-1.78%) |
Mar 08, 2004 | 34.55 | 34.55 | 33.34 | 33.41 | 859,284 | -0.97(-2.83%) |
Mar 05, 2004 | 34.02 | 34.84 | 33.94 | 34.39 | 1,766,500 | +0.38(+1.11%) |
Mar 04, 2004 | 34.09 | 34.19 | 33.86 | 34.01 | 843,390 | +0.22(+0.64%) |
Mar 03, 2004 | 33.70 | 33.92 | 33.45 | 33.79 | 761,435 | -0.04(-0.12%) |
Mar 02, 2004 | 33.94 | 34.06 | 33.62 | 33.83 | 889,707 | -0.26(-0.76%) |
Mar 01, 2004 | 33.94 | 34.21 | 33.76 | 34.09 | 1,024,684 | +0.23(+0.67%) |
Feb 27, 2004 | 34.07 | 34.47 | 33.45 | 33.86 | 2,018,822 | -0.48(-1.41%) |
Feb 26, 2004 | 32.05 | 34.56 | 32.01 | 34.35 | 4,070,302 | +2.55(+8.03%) |
Feb 25, 2004 | 30.99 | 31.94 | 30.57 | 31.79 | 4,110,038 | +1.90(+6.36%) |
Feb 24, 2004 | 30.47 | 30.67 | 29.47 | 29.89 | 2,456,660 | -0.57(-1.88%) |
Feb 23, 2004 | 31.77 | 31.90 | 30.05 | 30.47 | 1,750,730 | -1.21(-3.81%) |
Feb 20, 2004 | 32.40 | 32.40 | 31.62 | 31.67 | 959,368 | -0.58(-1.80%) |
Feb 19, 2004 | 32.74 | 32.74 | 32.16 | 32.25 | 902,745 | -0.09(-0.27%) |
Feb 18, 2004 | 33.02 | 33.02 | 32.23 | 32.34 | 1,304,697 | -0.68(-2.05%) |
Feb 17, 2004 | 31.79 | 33.07 | 31.79 | 33.02 | 1,937,488 | +1.63(+5.21%) |
Feb 13, 2004 | 32.05 | 32.21 | 31.38 | 31.38 | 653,652 | -0.72(-2.23%) |
Feb 12, 2004 | 32.12 | 32.46 | 31.97 | 32.10 | 695,871 | -0.02(-0.08%) |
Feb 11, 2004 | 31.91 | 32.21 | 31.63 | 32.12 | 1,012,763 | +0.25(+0.78%) |
Feb 10, 2004 | 31.85 | 31.98 | 31.64 | 31.87 | 925,221 | -0.08(-0.25%) |
Feb 09, 2004 | 32.04 | 32.37 | 31.82 | 31.96 | 883,374 | -0.10(-0.30%) |
Feb 06, 2004 | 31.13 | 32.09 | 31.12 | 32.05 | 927,828 | +0.85(+2.74%) |
Feb 05, 2004 | 31.43 | 31.81 | 31.13 | 31.20 | 845,873 | -0.16(-0.51%) |
Feb 04, 2004 | 31.33 | 31.87 | 31.21 | 31.36 | 1,103,659 | +0.03(+0.10%) |
Feb 03, 2004 | 31.58 | 32.10 | 31.20 | 31.33 | 1,606,315 | -0.48(-1.49%) |
Feb 02, 2004 | 31.92 | 32.55 | 31.55 | 31.80 | 1,126,879 | -0.12(-0.38%) |
Jan 30, 2004 | 31.82 | 32.01 | 31.41 | 31.92 | 1,064,296 | -0.03(-0.10%) |
Jan 29, 2004 | 31.89 | 32.49 | 31.50 | 31.96 | 1,427,132 | -0.24(-0.75%) |
Jan 28, 2004 | 32.82 | 33.21 | 32.06 | 32.20 | 924,724 | -0.62(-1.89%) |
Jan 27, 2004 | 33.03 | 33.26 | 32.67 | 32.82 | 1,259,249 | -0.16(-0.49%) |
Jan 26, 2004 | 32.62 | 33.08 | 32.16 | 32.98 | 1,260,491 | +0.32(+0.99%) |
Jan 23, 2004 | 32.83 | 33.12 | 32.56 | 32.66 | 1,015,247 | -0.17(-0.52%) |
Jan 22, 2004 | 33.02 | 33.30 | 32.70 | 32.82 | 801,667 | -0.25(-0.75%) |
Jan 21, 2004 | 32.63 | 33.24 | 32.51 | 33.07 | 1,512,192 | +0.44(+1.36%) |
Jan 20, 2004 | 32.82 | 32.82 | 32.25 | 32.63 | 981,099 | +0.04(+0.12%) |
Jan 16, 2004 | 32.30 | 32.82 | 32.01 | 32.59 | 1,892,040 | +0.39(+1.20%) |
Jan 15, 2004 | 31.65 | 32.49 | 31.53 | 32.20 | 2,209,926 | +0.64(+2.02%) |
Jan 14, 2004 | 32.94 | 32.94 | 31.42 | 31.57 | 3,792,400 | -1.01(-3.09%) |
Jan 13, 2004 | 33.00 | 33.11 | 32.51 | 32.58 | 1,488,102 | -0.34(-1.03%) |
Jan 12, 2004 | 33.90 | 34.01 | 32.47 | 32.91 | 2,302,932 | -0.87(-2.57%) |
Jan 09, 2004 | 33.62 | 34.33 | 33.58 | 33.78 | 1,574,899 | -0.04(-0.12%) |
Jan 08, 2004 | 34.68 | 35.27 | 33.59 | 33.82 | 2,745,116 | -0.85(-2.46%) |
Jan 07, 2004 | 35.27 | 35.27 | 34.15 | 34.68 | 1,796,302 | -0.48(-1.37%) |
Jan 06, 2004 | 34.87 | 35.29 | 34.71 | 35.16 | 1,338,845 | +0.29(+0.83%) |
Jan 05, 2004 | 35.07 | 35.34 | 34.73 | 34.87 | 1,073,484 | -0.20(-0.57%) |
Jan 02, 2004 | 36.39 | 36.42 | 34.98 | 35.07 | 1,002,333 | -1.33(-3.65%) |
Dec 31, 2003 | 35.99 | 36.52 | 35.77 | 36.40 | 948,565 | +0.41(+1.14%) |
Dec 30, 2003 | 35.94 | 36.01 | 35.48 | 35.99 | 644,339 | +0.05(+0.13%) |
Dec 29, 2003 | 36.04 | 36.22 | 35.51 | 35.94 | 818,183 | -0.09(-0.25%) |
Dec 26, 2003 | 35.71 | 36.20 | 35.71 | 36.03 | 336,884 | +0.38(+1.06%) |
Dec 24, 2003 | 35.45 | 35.77 | 35.07 | 35.65 | 442,928 | +0.10(+0.29%) |
Dec 23, 2003 | 35.22 | 35.55 | 35.14 | 35.55 | 715,987 | +0.46(+1.31%) |
Dec 22, 2003 | 34.93 | 35.51 | 34.77 | 35.09 | 808,869 | +0.15(+0.44%) |
Dec 19, 2003 | 35.21 | 35.21 | 34.48 | 34.93 | 937,886 | -0.27(-0.78%) |
Dec 18, 2003 | 34.66 | 35.20 | 34.44 | 35.21 | 952,539 | +0.73(+2.13%) |
Dec 17, 2003 | 33.79 | 34.63 | 33.62 | 34.48 | 790,740 | +0.64(+1.90%) |
Dec 16, 2003 | 34.19 | 34.29 | 33.28 | 33.83 | 1,461,528 | -0.36(-1.06%) |
Dec 15, 2003 | 35.55 | 35.80 | 34.33 | 34.19 | 896,288 | -0.64(-1.83%) |
Dec 12, 2003 | 35.06 | 35.06 | 34.58 | 34.83 | 634,902 | -0.22(-0.62%) |
Dec 11, 2003 | 33.77 | 35.43 | 33.77 | 35.05 | 1,388,266 | +1.28(+3.79%) |
Dec 10, 2003 | 34.05 | 34.08 | 33.54 | 33.77 | 1,220,010 | -0.10(-0.31%) |
Dec 09, 2003 | 34.65 | 34.93 | 33.86 | 33.87 | 844,383 | -0.78(-2.25%) |
Dec 08, 2003 | 34.22 | 34.65 | 34.22 | 34.65 | 1,057,094 | +0.35(+1.01%) |
Dec 05, 2003 | 34.39 | 34.55 | 34.11 | 34.31 | 1,252,544 | -0.35(-1.00%) |
Dec 04, 2003 | 35.39 | 35.43 | 33.94 | 34.65 | 1,768,735 | -0.73(-2.07%) |
Dec 03, 2003 | 36.16 | 36.24 | 35.31 | 35.39 | 1,210,821 | -0.65(-1.81%) |
Dec 02, 2003 | 36.68 | 36.68 | 36.00 | 36.04 | 988,549 | -0.36(-1.00%) |
Dec 01, 2003 | 36.65 | 36.89 | 35.84 | 36.40 | 1,236,153 | -0.12(-0.33%) |
Nov 28, 2003 | 36.11 | 36.59 | 36.04 | 36.52 | 805,517 | +0.41(+1.14%) |
Nov 26, 2003 | 36.32 | 36.38 | 35.69 | 36.11 | 1,129,984 | +0.30(+0.83%) |
Nov 25, 2003 | 35.77 | 36.08 | 35.51 | 35.81 | 2,081,654 | -0.06(-0.18%) |
Nov 24, 2003 | 34.63 | 35.94 | 34.51 | 35.88 | 1,654,868 | +1.71(+5.00%) |
Nov 21, 2003 | 34.62 | 34.63 | 33.98 | 34.17 | 1,663,063 | -0.45(-1.30%) |
Nov 20, 2003 | 33.60 | 34.91 | 33.60 | 34.62 | 2,270,523 | +0.89(+2.63%) |
Nov 19, 2003 | 33.56 | 33.78 | 33.55 | 33.73 | 1,538,641 | +0.21(+0.62%) |
Nov 18, 2003 | 34.31 | 34.54 | 33.84 | 33.53 | 2,304,050 | -0.80(-2.32%) |
Nov 17, 2003 | 34.41 | 34.86 | 34.02 | 34.32 | 2,311,748 | -0.60(-1.71%) |
Nov 14, 2003 | 36.24 | 36.30 | 34.87 | 34.92 | 3,563,672 | -1.08(-3.00%) |
Nov 13, 2003 | 36.84 | 37.45 | 35.81 | 36.00 | 6,008,287 | -2.76(-7.13%) |
Nov 12, 2003 | 39.58 | 39.58 | 38.73 | 38.76 | 2,120,272 | -0.48(-1.21%) |
Nov 11, 2003 | 39.46 | 39.82 | 38.84 | 39.24 | 3,133,284 | +1.22(+3.22%) |
Nov 10, 2003 | 38.17 | 38.23 | 37.84 | 38.01 | 1,636,241 | -0.01(-0.02%) |
Nov 07, 2003 | 38.33 | 38.34 | 37.96 | 38.02 | 948,690 | -0.33(-0.86%) |
Nov 06, 2003 | 38.04 | 38.41 | 37.97 | 38.35 | 1,223,114 | +0.43(+1.15%) |
Nov 05, 2003 | 38.71 | 38.00 | 37.68 | 37.91 | 1,062,681 | -0.36(-0.95%) |
Nov 04, 2003 | 38.71 | 38.71 | 38.18 | 38.28 | 1,163,014 | -0.60(-1.55%) |
Nov 03, 2003 | 38.35 | 38.96 | 38.35 | 38.88 | 958,791 | +0.67(+1.75%) |
Oct 31, 2003 | 37.77 | 38.25 | 37.69 | 38.21 | 1,189,215 | +0.57(+1.52%) |
Oct 30, 2003 | 38.09 | 38.11 | 37.34 | 37.64 | 1,154,073 | -0.06(-0.15%) |
Oct 29, 2003 | 36.74 | 37.81 | 36.56 | 37.70 | 2,152,806 | +0.65(+1.76%) |
Oct 28, 2003 | 35.93 | 37.04 | 35.84 | 37.04 | 1,442,282 | +1.11(+3.09%) |
Oct 27, 2003 | 35.27 | 35.99 | 35.22 | 35.93 | 869,715 | +0.81(+2.29%) |
Oct 24, 2003 | 35.41 | 35.47 | 34.43 | 35.13 | 1,027,168 | -0.27(-0.77%) |
Oct 23, 2003 | 34.95 | 35.51 | 34.79 | 35.40 | 1,088,013 | -0.10(-0.27%) |
Oct 22, 2003 | 35.89 | 35.90 | 35.11 | 35.50 | 1,354,118 | -0.39(-1.10%) |
Oct 21, 2003 | 34.63 | 36.39 | 34.53 | 35.89 | 3,036,304 | +1.18(+3.41%) |
Oct 20, 2003 | 33.94 | 34.73 | 33.75 | 34.71 | 1,270,673 | +0.77(+2.25%) |
Oct 17, 2003 | 34.62 | 34.62 | 33.84 | 33.94 | 784,904 | -0.62(-1.79%) |
Oct 16, 2003 | 34.56 | 34.65 | 34.24 | 34.56 | 1,429,616 | -0.06(-0.19%) |
Oct 15, 2003 | 34.55 | 35.03 | 33.94 | 34.63 | 2,165,471 | +0.08(+0.23%) |
Oct 14, 2003 | 33.60 | 34.58 | 33.54 | 34.55 | 1,317,238 | +0.77(+2.29%) |
Oct 13, 2003 | 32.79 | 33.82 | 32.88 | 33.78 | 1,053,741 | +0.98(+3.00%) |
Oct 10, 2003 | 32.83 | 32.95 | 32.50 | 32.79 | 812,843 | -0.04(-0.12%) |
Oct 09, 2003 | 31.49 | 33.32 | 31.49 | 32.83 | 3,013,580 | +1.67(+5.35%) |
Oct 08, 2003 | 31.37 | 31.37 | 31.00 | 31.17 | 1,175,059 | -0.20(-0.64%) |
Oct 07, 2003 | 31.31 | 31.49 | 30.50 | 31.37 | 1,031,017 | +0.06(+0.18%) |
Oct 06, 2003 | 31.37 | 31.38 | 31.22 | 31.31 | 1,060,074 | +0.09(+0.28%) |
Oct 03, 2003 | 31.41 | 31.65 | 31.24 | 31.22 | 1,262,353 | +0.22(+0.70%) |
Oct 02, 2003 | 31.03 | 31.10 | 30.77 | 31.00 | 1,054,858 | -0.08(-0.26%) |
Oct 01, 2003 | 30.16 | 31.16 | 30.13 | 31.09 | 1,404,284 | +1.02(+3.40%) |
Sep 30, 2003 | 30.59 | 30.59 | 30.06 | 30.06 | 1,708,635 | -0.58(-1.89%) |
Sep 29, 2003 | 30.29 | 30.64 | 30.12 | 30.64 | 1,566,083 | +0.69(+2.31%) |
Sep 26, 2003 | 30.68 | 30.71 | 29.95 | 29.95 | 689,414 | -0.81(-2.62%) |
Sep 25, 2003 | 31.13 | 31.18 | 30.53 | 30.76 | 1,057,839 | -0.18(-0.57%) |
Sep 24, 2003 | 31.83 | 31.83 | 30.94 | 30.93 | 798,687 | -0.73(-2.31%) |
Sep 23, 2003 | 31.52 | 31.73 | 31.45 | 31.67 | 863,134 | +0.14(+0.46%) |
Sep 22, 2003 | 32.21 | 32.21 | 31.50 | 31.52 | 1,240,871 | -0.69(-2.15%) |
Sep 19, 2003 | 31.94 | 32.20 | 31.93 | 32.21 | 1,199,645 | +0.27(+0.86%) |
Sep 18, 2003 | 31.64 | 31.99 | 31.41 | 31.94 | 718,471 | +0.29(+0.92%) |
Sep 17, 2003 | 31.50 | 31.70 | 31.29 | 31.65 | 508,617 | +0.23(+0.72%) |
Sep 16, 2003 | 30.94 | 31.62 | 30.83 | 31.42 | 837,678 | +0.48(+1.56%) |
Sep 15, 2003 | 31.55 | 31.56 | 30.92 | 30.94 | 885,982 | -0.57(-1.81%) |
Sep 12, 2003 | 30.87 | 31.61 | 30.21 | 31.51 | 1,345,674 | +0.58(+1.87%) |
Sep 11, 2003 | 30.28 | 31.28 | 30.25 | 30.93 | 1,134,826 | +0.93(+3.09%) |
Sep 10, 2003 | 30.42 | 30.96 | 30.01 | 30.01 | 1,293,273 | -0.41(-1.35%) |
Sep 09, 2003 | 31.47 | 31.47 | 30.40 | 30.42 | 1,415,460 | -1.05(-3.35%) |
Sep 08, 2003 | 31.39 | 31.72 | 30.68 | 31.47 | 1,078,327 | +0.10(+0.33%) |
Sep 05, 2003 | 31.70 | 32.08 | 31.33 | 31.37 | 1,319,473 | -0.33(-1.04%) |
Sep 04, 2003 | 31.91 | 31.91 | 31.39 | 31.70 | 1,422,289 | -0.17(-0.53%) |
Sep 03, 2003 | 31.85 | 32.22 | 31.67 | 31.87 | 1,912,280 | -0.05(-0.15%) |
Sep 02, 2003 | 31.14 | 31.92 | 30.84 | 31.91 | 1,550,437 | +0.57(+1.82%) |
Aug 29, 2003 | 30.97 | 31.34 | 30.80 | 31.34 | 589,206 | +0.41(+1.33%) |
Aug 28, 2003 | 30.58 | 31.33 | 30.42 | 30.93 | 1,675,232 | +0.45(+1.48%) |
Aug 27, 2003 | 30.60 | 30.68 | 30.44 | 30.48 | 1,417,819 | -0.44(-1.43%) |
Aug 26, 2003 | 31.33 | 31.50 | 30.84 | 30.92 | 1,876,767 | -0.47(-1.49%) |
Aug 25, 2003 | 31.45 | 31.50 | 31.17 | 31.39 | 671,285 | -0.06(-0.18%) |
Aug 22, 2003 | 31.49 | 31.75 | 31.23 | 31.45 | 1,655,116 | -0.02(-0.08%) |
Aug 21, 2003 | 31.64 | 31.79 | 31.21 | 31.47 | 1,290,292 | -0.19(-0.61%) |
Aug 20, 2003 | 31.46 | 31.81 | 31.30 | 31.67 | 1,124,272 | +0.01(+0.03%) |
Aug 19, 2003 | 31.39 | 31.89 | 31.13 | 31.66 | 1,460,535 | +0.39(+1.24%) |
Aug 18, 2003 | 30.48 | 31.47 | 30.36 | 31.27 | 1,728,379 | +0.83(+2.72%) |
Aug 15, 2003 | 30.26 | 30.56 | 29.97 | 30.44 | 873,316 | +0.18(+0.59%) |
Aug 14, 2003 | 30.59 | 30.59 | 30.09 | 30.26 | 2,203,469 | +0.14(+0.45%) |
Aug 13, 2003 | 28.79 | 30.38 | 28.59 | 30.13 | 4,529,374 | +0.91(+3.11%) |
Aug 12, 2003 | 28.99 | 29.29 | 28.67 | 29.22 | 2,688,989 | +0.19(+0.64%) |
Aug 11, 2003 | 28.09 | 29.08 | 28.01 | 29.03 | 2,300,697 | +1.15(+4.13%) |
Aug 08, 2003 | 27.34 | 27.94 | 27.28 | 27.88 | 1,359,333 | +0.66(+2.43%) |
Aug 07, 2003 | 26.98 | 27.37 | 26.91 | 27.22 | 1,397,703 | +0.46(+1.72%) |
Aug 06, 2003 | 26.54 | 27.06 | 26.45 | 26.76 | 642,104 | +0.13(+0.48%) |
Aug 05, 2003 | 26.79 | 27.11 | 26.50 | 26.63 | 886,230 | -0.16(-0.60%) |
Aug 04, 2003 | 27.21 | 27.30 | 26.41 | 26.79 | 1,299,605 | -0.48(-1.77%) |
Aug 01, 2003 | 27.38 | 27.68 | 26.90 | 27.28 | 927,332 | -0.39(-1.43%) |
Jul 31, 2003 | 27.78 | 28.29 | 27.58 | 27.67 | 1,218,147 | -0.05(-0.17%) |
Jul 30, 2003 | 28.11 | 28.14 | 27.50 | 27.72 | 517,309 | -0.27(-0.95%) |
Jul 29, 2003 | 28.35 | 28.58 | 27.82 | 27.98 | 810,111 | -0.33(-1.17%) |
Jul 28, 2003 | 27.82 | 28.39 | 27.66 | 28.32 | 1,270,176 | +0.42(+1.50%) |
Jul 25, 2003 | 27.79 | 27.90 | 27.35 | 27.90 | 789,498 | +0.11(+0.41%) |
Jul 24, 2003 | 27.78 | 28.19 | 27.78 | 27.78 | 482,540 | +0.10(+0.38%) |
Jul 23, 2003 | 27.73 | 27.75 | 27.19 | 27.68 | 579,644 | -0.01(-0.03%) |
Jul 22, 2003 | 28.02 | 28.02 | 27.12 | 27.69 | 1,270,549 | -0.10(-0.38%) |
Jul 21, 2003 | 28.35 | 28.35 | 27.74 | 27.79 | 657,253 | -0.55(-1.93%) |
Jul 18, 2003 | 27.85 | 28.59 | 27.55 | 28.34 | 1,092,483 | +0.50(+1.79%) |
Jul 17, 2003 | 28.39 | 28.45 | 27.61 | 27.84 | 913,424 | -0.55(-1.93%) |
Jul 16, 2003 | 28.23 | 28.39 | 27.84 | 28.39 | 1,333,008 | +0.19(+0.66%) |
Jul 15, 2003 | 28.11 | 28.27 | 27.81 | 28.20 | 1,028,409 | +0.21(+0.75%) |
Jul 14, 2003 | 27.87 | 28.28 | 27.72 | 27.99 | 953,284 | +0.52(+1.91%) |
Jul 11, 2003 | 26.83 | 27.49 | 26.80 | 27.47 | 691,525 | +0.70(+2.62%) |
Jul 10, 2003 | 27.10 | 27.16 | 26.48 | 26.77 | 656,756 | -0.56(-2.03%) |
Jul 09, 2003 | 27.38 | 27.78 | 27.02 | 27.32 | 1,287,312 | -0.51(-1.82%) |
Jul 08, 2003 | 27.26 | 27.90 | 27.21 | 27.83 | 902,869 | +0.43(+1.56%) |
Jul 07, 2003 | 26.66 | 27.50 | 26.66 | 27.41 | 712,386 | +0.89(+3.37%) |
Jul 03, 2003 | 26.48 | 26.97 | 26.25 | 26.51 | 470,868 | +0.03(+0.12%) |
Jul 02, 2003 | 26.50 | 26.58 | 26.21 | 26.48 | 657,625 | +0.03(+0.12%) |