Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.75 | 36.85 | 36.59 | 36.81 | 8,135,149 | -0.04(-0.12%) |
Mar 30, 2004 | 36.31 | 36.93 | 36.28 | 36.85 | 10,774,653 | +0.75(+2.06%) |
Mar 29, 2004 | 35.73 | 36.25 | 35.66 | 36.11 | 6,852,653 | +0.59(+1.66%) |
Mar 26, 2004 | 35.46 | 35.78 | 35.36 | 35.52 | 6,119,215 | +0.06(+0.16%) |
Mar 25, 2004 | 35.67 | 35.75 | 35.24 | 35.46 | 6,803,495 | -0.06(-0.16%) |
Mar 24, 2004 | 35.77 | 35.85 | 35.26 | 35.52 | 7,185,497 | -0.13(-0.36%) |
Mar 23, 2004 | 35.82 | 35.97 | 35.60 | 35.65 | 6,637,284 | +0.00(+0.00%) |
Mar 22, 2004 | 36.21 | 36.21 | 35.55 | 35.65 | 7,318,183 | -0.62(-1.70%) |
Mar 19, 2004 | 36.60 | 36.71 | 36.25 | 36.26 | 6,208,236 | -0.34(-0.93%) |
Mar 18, 2004 | 36.14 | 36.85 | 36.10 | 36.60 | 6,010,615 | +0.40(+1.10%) |
Mar 17, 2004 | 36.28 | 36.39 | 36.07 | 36.21 | 7,590,881 | +0.25(+0.69%) |
Mar 16, 2004 | 36.41 | 36.51 | 35.58 | 35.96 | 9,790,632 | -0.21(-0.59%) |
Mar 15, 2004 | 36.82 | 36.83 | 36.14 | 36.17 | 8,328,122 | -0.83(-2.24%) |
Mar 12, 2004 | 36.67 | 37.19 | 36.48 | 37.00 | 7,463,688 | +0.42(+1.15%) |
Mar 11, 2004 | 36.67 | 37.37 | 36.58 | 36.58 | 8,760,832 | -0.47(-1.26%) |
Mar 10, 2004 | 37.73 | 37.80 | 37.04 | 37.05 | 6,827,722 | -0.70(-1.86%) |
Mar 09, 2004 | 37.66 | 37.84 | 37.66 | 37.75 | 4,882,216 | +0.03(+0.08%) |
Mar 08, 2004 | 37.53 | 37.90 | 37.47 | 37.73 | 5,914,692 | +0.26(+0.70%) |
Mar 05, 2004 | 37.70 | 38.07 | 37.46 | 37.46 | 9,018,458 | -0.42(-1.11%) |
Mar 04, 2004 | 37.91 | 38.06 | 37.83 | 37.88 | 6,554,179 | -0.09(-0.24%) |
Mar 03, 2004 | 37.88 | 38.07 | 37.75 | 37.97 | 5,540,437 | +0.06(+0.15%) |
Mar 02, 2004 | 37.88 | 38.27 | 37.88 | 37.92 | 7,540,595 | -0.17(-0.45%) |
Mar 01, 2004 | 37.93 | 38.27 | 37.88 | 38.09 | 5,025,044 | +0.16(+0.43%) |
Feb 27, 2004 | 37.84 | 38.24 | 37.78 | 37.93 | 6,613,902 | +0.02(+0.06%) |
Feb 26, 2004 | 37.88 | 38.08 | 37.78 | 37.90 | 5,337,886 | -0.13(-0.35%) |
Feb 25, 2004 | 37.66 | 38.69 | 37.66 | 38.04 | 5,840,038 | +0.28(+0.75%) |
Feb 24, 2004 | 37.67 | 37.78 | 37.42 | 37.75 | 6,565,448 | +0.09(+0.23%) |
Feb 23, 2004 | 37.70 | 37.83 | 37.41 | 37.67 | 5,843,278 | -0.07(-0.19%) |
Feb 20, 2004 | 37.93 | 37.98 | 37.64 | 37.74 | 5,367,747 | -0.17(-0.45%) |
Feb 19, 2004 | 38.09 | 38.22 | 37.83 | 37.91 | 4,217,657 | +0.00(+0.00%) |
Feb 18, 2004 | 38.12 | 38.25 | 37.85 | 37.91 | 3,904,956 | -0.20(-0.52%) |
Feb 17, 2004 | 38.00 | 38.24 | 37.89 | 38.11 | 4,293,015 | +0.02(+0.06%) |
Feb 13, 2004 | 37.91 | 38.09 | 37.63 | 38.09 | 4,706,850 | +0.21(+0.56%) |
Feb 12, 2004 | 38.07 | 38.09 | 37.63 | 37.88 | 5,437,894 | -0.26(-0.67%) |
Feb 11, 2004 | 37.38 | 38.32 | 37.27 | 38.13 | 6,962,944 | +0.61(+1.63%) |
Feb 10, 2004 | 37.63 | 37.95 | 37.30 | 37.52 | 7,152,114 | -0.18(-0.49%) |
Feb 09, 2004 | 37.52 | 38.07 | 37.52 | 37.71 | 7,884,284 | +0.04(+0.09%) |
Feb 06, 2004 | 37.17 | 37.73 | 36.93 | 37.67 | 8,777,172 | +0.70(+1.88%) |
Feb 05, 2004 | 36.96 | 37.17 | 36.84 | 36.97 | 7,593,980 | -0.13(-0.34%) |
Feb 04, 2004 | 37.10 | 37.34 | 36.92 | 37.10 | 8,353,617 | -0.18(-0.48%) |
Feb 03, 2004 | 37.27 | 37.58 | 36.99 | 37.28 | 6,818,284 | -0.02(-0.06%) |
Feb 02, 2004 | 36.84 | 37.62 | 36.83 | 37.30 | 12,568,034 | +0.50(+1.35%) |
Jan 30, 2004 | 36.17 | 36.90 | 36.02 | 36.80 | 7,662,717 | +0.63(+1.75%) |
Jan 29, 2004 | 35.67 | 36.42 | 35.62 | 36.17 | 10,035,581 | +0.85(+2.41%) |
Jan 28, 2004 | 36.12 | 36.49 | 35.19 | 35.32 | 8,358,124 | -0.52(-1.45%) |
Jan 27, 2004 | 36.17 | 36.17 | 35.80 | 35.84 | 7,043,091 | -0.33(-0.92%) |
Jan 26, 2004 | 35.47 | 36.17 | 35.16 | 36.17 | 7,952,177 | +0.70(+1.98%) |
Jan 23, 2004 | 35.60 | 35.95 | 35.17 | 35.47 | 4,898,696 | -0.03(-0.08%) |
Jan 22, 2004 | 35.67 | 35.85 | 35.48 | 35.50 | 4,805,450 | -0.28(-0.79%) |
Jan 21, 2004 | 35.51 | 35.85 | 35.32 | 35.78 | 7,614,263 | +0.11(+0.32%) |
Jan 20, 2004 | 35.39 | 35.70 | 35.32 | 35.67 | 6,789,127 | +0.23(+0.66%) |
Jan 16, 2004 | 35.27 | 35.52 | 35.21 | 35.43 | 6,754,899 | +0.16(+0.46%) |
Jan 15, 2004 | 34.72 | 35.32 | 34.54 | 35.27 | 9,792,604 | +0.66(+1.91%) |
Jan 14, 2004 | 34.04 | 34.72 | 34.04 | 34.61 | 7,492,704 | +0.62(+1.84%) |
Jan 13, 2004 | 33.94 | 34.08 | 33.67 | 33.98 | 5,159,139 | +0.12(+0.36%) |
Jan 12, 2004 | 34.00 | 34.29 | 33.79 | 33.86 | 7,076,615 | -0.13(-0.40%) |
Jan 09, 2004 | 33.97 | 34.29 | 33.94 | 34.00 | 5,583,962 | -0.26(-0.75%) |
Jan 08, 2004 | 34.42 | 34.60 | 33.94 | 34.25 | 7,884,988 | -0.10(-0.29%) |
Jan 07, 2004 | 34.39 | 34.39 | 34.13 | 34.35 | 5,524,239 | +0.10(+0.29%) |
Jan 06, 2004 | 34.04 | 34.31 | 34.03 | 34.25 | 5,102,938 | +0.06(+0.17%) |
Jan 05, 2004 | 34.13 | 34.31 | 33.95 | 34.20 | 5,214,496 | +0.30(+0.88%) |
Jan 02, 2004 | 34.38 | 34.47 | 33.89 | 33.90 | 3,750,014 | -0.34(-1.00%) |
Dec 31, 2003 | 34.30 | 34.35 | 34.00 | 34.24 | 3,758,184 | -0.04(-0.12%) |
Dec 30, 2003 | 34.31 | 34.35 | 34.16 | 34.28 | 3,465,484 | -0.15(-0.43%) |
Dec 29, 2003 | 34.02 | 34.43 | 33.97 | 34.43 | 5,826,234 | +0.48(+1.40%) |
Dec 26, 2003 | 33.99 | 34.00 | 33.91 | 33.96 | 1,259,676 | -0.04(-0.10%) |
Dec 24, 2003 | 33.85 | 34.03 | 33.81 | 33.99 | 2,151,719 | +0.14(+0.42%) |
Dec 23, 2003 | 33.71 | 33.86 | 33.58 | 33.85 | 4,402,883 | +0.17(+0.51%) |
Dec 22, 2003 | 33.52 | 33.69 | 33.47 | 33.68 | 5,297,742 | +0.16(+0.49%) |
Dec 19, 2003 | 33.45 | 33.67 | 33.28 | 33.52 | 10,659,292 | +0.31(+0.94%) |
Dec 18, 2003 | 32.37 | 33.27 | 32.23 | 33.20 | 9,534,978 | +1.26(+3.93%) |
Dec 17, 2003 | 32.16 | 32.22 | 31.81 | 31.95 | 5,915,255 | -0.19(-0.60%) |
Dec 16, 2003 | 32.29 | 32.54 | 32.10 | 32.14 | 6,401,209 | -0.03(-0.09%) |
Dec 15, 2003 | 32.76 | 32.76 | 32.15 | 32.17 | 5,986,106 | +0.08(+0.24%) |
Dec 12, 2003 | 32.23 | 32.34 | 31.91 | 32.09 | 4,713,048 | -0.04(-0.11%) |
Dec 11, 2003 | 32.00 | 32.25 | 31.98 | 32.12 | 6,052,731 | +0.04(+0.13%) |
Dec 10, 2003 | 32.47 | 32.51 | 31.93 | 32.08 | 5,170,408 | -0.36(-1.12%) |
Dec 09, 2003 | 32.82 | 32.83 | 32.36 | 32.44 | 5,751,581 | -0.32(-0.98%) |
Dec 08, 2003 | 32.34 | 32.76 | 32.34 | 32.76 | 5,255,062 | +0.46(+1.43%) |
Dec 05, 2003 | 32.59 | 32.62 | 32.27 | 32.30 | 4,570,783 | -0.40(-1.24%) |
Dec 04, 2003 | 32.46 | 32.83 | 32.43 | 32.71 | 3,586,057 | +0.06(+0.17%) |
Dec 03, 2003 | 32.61 | 32.81 | 32.54 | 32.65 | 5,574,524 | +0.13(+0.41%) |
Dec 02, 2003 | 32.52 | 32.69 | 32.39 | 32.52 | 7,398,753 | -0.18(-0.54%) |
Dec 01, 2003 | 32.65 | 32.90 | 32.53 | 32.69 | 7,561,864 | +0.24(+0.74%) |
Nov 28, 2003 | 32.49 | 32.62 | 32.37 | 32.45 | 2,636,264 | -0.01(-0.04%) |
Nov 26, 2003 | 32.20 | 32.58 | 32.20 | 32.47 | 6,122,032 | +0.27(+0.84%) |
Nov 25, 2003 | 32.22 | 32.30 | 32.14 | 32.20 | 5,445,782 | +0.14(+0.44%) |
Nov 24, 2003 | 32.02 | 32.16 | 31.76 | 32.05 | 6,734,052 | +0.18(+0.56%) |
Nov 21, 2003 | 31.53 | 31.98 | 31.49 | 31.88 | 8,649,133 | +0.36(+1.13%) |
Nov 20, 2003 | 31.41 | 32.05 | 31.41 | 31.52 | 7,502,282 | -0.34(-1.07%) |
Nov 19, 2003 | 31.56 | 31.93 | 31.43 | 31.86 | 10,023,890 | +0.28(+0.90%) |
Nov 18, 2003 | 31.20 | 31.73 | 31.13 | 31.58 | 15,402,624 | +0.39(+1.25%) |
Nov 17, 2003 | 31.52 | 31.60 | 30.90 | 31.19 | 14,946,109 | -0.99(-3.09%) |
Nov 14, 2003 | 32.31 | 32.50 | 32.00 | 32.18 | 6,346,135 | -0.33(-1.03%) |
Nov 13, 2003 | 32.68 | 32.68 | 32.37 | 32.52 | 3,623,103 | -0.16(-0.48%) |
Nov 12, 2003 | 32.26 | 32.79 | 32.14 | 32.67 | 3,848,754 | +0.38(+1.19%) |
Nov 11, 2003 | 32.73 | 32.73 | 32.04 | 32.29 | 6,220,491 | -0.43(-1.30%) |
Nov 10, 2003 | 32.94 | 32.98 | 32.54 | 32.71 | 4,290,479 | -0.30(-0.90%) |
Nov 07, 2003 | 33.90 | 33.90 | 32.96 | 33.01 | 5,516,069 | -0.62(-1.84%) |
Nov 06, 2003 | 33.44 | 33.95 | 33.27 | 33.63 | 4,642,338 | +0.04(+0.13%) |
Nov 05, 2003 | 33.24 | 33.62 | 33.24 | 33.59 | 5,368,311 | +0.13(+0.40%) |
Nov 04, 2003 | 33.50 | 33.51 | 33.19 | 33.45 | 3,819,315 | -0.08(-0.23%) |
Nov 03, 2003 | 33.63 | 33.65 | 33.22 | 33.53 | 4,989,549 | +0.21(+0.64%) |
Oct 31, 2003 | 33.30 | 33.51 | 33.11 | 33.32 | 4,052,855 | +0.29(+0.88%) |
Oct 30, 2003 | 33.76 | 33.78 | 32.98 | 33.03 | 6,278,242 | -0.59(-1.75%) |
Oct 29, 2003 | 33.75 | 33.87 | 33.40 | 33.62 | 4,230,052 | -0.13(-0.40%) |
Oct 28, 2003 | 33.08 | 33.75 | 32.98 | 33.75 | 6,649,398 | +0.56(+1.69%) |
Oct 27, 2003 | 34.08 | 34.25 | 33.08 | 33.19 | 8,512,221 | -0.62(-1.83%) |
Oct 24, 2003 | 33.65 | 33.92 | 33.42 | 33.81 | 4,375,275 | -0.01(-0.02%) |
Oct 23, 2003 | 33.85 | 34.00 | 33.15 | 33.81 | 4,899,682 | +0.42(+1.25%) |
Oct 22, 2003 | 34.36 | 34.36 | 33.35 | 33.40 | 5,506,773 | -0.97(-2.81%) |
Oct 21, 2003 | 34.28 | 34.60 | 34.23 | 34.36 | 4,702,765 | +0.34(+1.00%) |
Oct 20, 2003 | 34.04 | 34.14 | 33.86 | 34.02 | 5,528,183 | +0.06(+0.17%) |
Oct 17, 2003 | 34.35 | 34.43 | 33.79 | 33.96 | 4,037,079 | -0.38(-1.12%) |
Oct 16, 2003 | 34.29 | 34.65 | 34.11 | 34.35 | 5,775,667 | +0.06(+0.17%) |
Oct 15, 2003 | 34.79 | 34.87 | 33.91 | 34.29 | 8,649,274 | -0.50(-1.45%) |
Oct 14, 2003 | 34.19 | 34.79 | 34.08 | 34.79 | 6,262,607 | +0.60(+1.77%) |
Oct 13, 2003 | 34.03 | 34.35 | 33.99 | 34.19 | 4,815,873 | +0.46(+1.37%) |
Oct 10, 2003 | 33.60 | 34.03 | 33.57 | 33.73 | 5,118,291 | +0.28(+0.85%) |
Oct 09, 2003 | 33.32 | 33.72 | 33.09 | 33.45 | 6,127,526 | +0.42(+1.27%) |
Oct 08, 2003 | 33.23 | 33.26 | 32.83 | 33.03 | 3,198,985 | -0.21(-0.62%) |
Oct 07, 2003 | 33.04 | 33.30 | 32.67 | 33.23 | 4,778,405 | +0.19(+0.58%) |
Oct 06, 2003 | 33.08 | 33.32 | 32.85 | 33.04 | 2,755,992 | -0.03(-0.09%) |
Oct 03, 2003 | 33.28 | 33.45 | 33.01 | 33.07 | 5,293,235 | +0.29(+0.89%) |
Oct 02, 2003 | 32.69 | 32.91 | 32.48 | 32.78 | 3,600,566 | +0.08(+0.24%) |
Oct 01, 2003 | 32.12 | 32.70 | 32.03 | 32.70 | 5,986,247 | +0.71(+2.22%) |
Sep 30, 2003 | 32.20 | 32.44 | 31.80 | 31.99 | 6,654,046 | -0.37(-1.14%) |
Sep 29, 2003 | 31.92 | 32.55 | 31.92 | 32.36 | 5,954,554 | +0.51(+1.60%) |
Sep 26, 2003 | 32.20 | 32.21 | 31.76 | 31.85 | 6,232,182 | -0.53(-1.64%) |
Sep 25, 2003 | 32.55 | 32.93 | 32.37 | 32.38 | 5,763,835 | -0.21(-0.63%) |
Sep 24, 2003 | 33.38 | 33.69 | 32.56 | 32.59 | 8,034,296 | -0.79(-2.36%) |
Sep 23, 2003 | 33.06 | 33.59 | 33.06 | 33.37 | 6,821,806 | +0.28(+0.84%) |
Sep 22, 2003 | 33.40 | 33.45 | 32.96 | 33.10 | 6,168,797 | -0.31(-0.91%) |
Sep 19, 2003 | 33.19 | 33.52 | 33.19 | 33.40 | 10,466,742 | -0.02(-0.06%) |
Sep 18, 2003 | 32.40 | 33.55 | 32.28 | 33.42 | 11,237,648 | +1.23(+3.81%) |
Sep 17, 2003 | 32.09 | 32.47 | 32.05 | 32.20 | 4,447,393 | +0.07(+0.22%) |
Sep 16, 2003 | 31.73 | 32.19 | 31.73 | 32.12 | 6,606,155 | +0.43(+1.37%) |
Sep 15, 2003 | 31.84 | 32.01 | 31.69 | 31.69 | 4,986,591 | -0.18(-0.58%) |
Sep 12, 2003 | 32.09 | 32.23 | 31.64 | 31.88 | 7,146,057 | -0.38(-1.17%) |
Sep 11, 2003 | 32.12 | 32.54 | 32.12 | 32.25 | 4,831,085 | +0.27(+0.84%) |
Sep 10, 2003 | 32.32 | 32.44 | 31.88 | 31.98 | 5,098,149 | -0.36(-1.12%) |
Sep 09, 2003 | 32.15 | 32.52 | 32.10 | 32.34 | 5,719,747 | -0.10(-0.31%) |
Sep 08, 2003 | 32.16 | 32.57 | 32.09 | 32.44 | 4,024,402 | +0.35(+1.11%) |
Sep 05, 2003 | 32.30 | 32.45 | 32.03 | 32.09 | 3,869,883 | -0.21(-0.64%) |
Sep 04, 2003 | 32.19 | 32.43 | 32.18 | 32.30 | 3,469,569 | -0.12(-0.37%) |
Sep 03, 2003 | 32.36 | 32.52 | 32.04 | 32.42 | 7,155,212 | +0.06(+0.18%) |
Sep 02, 2003 | 32.00 | 32.46 | 31.79 | 32.36 | 4,776,292 | +0.38(+1.18%) |
Aug 29, 2003 | 31.73 | 32.05 | 31.73 | 31.98 | 3,107,146 | +0.07(+0.22%) |
Aug 28, 2003 | 31.64 | 31.98 | 31.22 | 31.91 | 4,691,497 | +0.34(+1.08%) |
Aug 27, 2003 | 31.94 | 31.94 | 31.44 | 31.57 | 4,575,009 | -0.06(-0.18%) |
Aug 26, 2003 | 31.80 | 32.05 | 31.47 | 31.63 | 4,938,840 | -0.41(-1.29%) |
Aug 25, 2003 | 32.17 | 32.24 | 31.91 | 32.04 | 4,135,537 | -0.21(-0.64%) |
Aug 22, 2003 | 32.76 | 32.94 | 32.08 | 32.25 | 5,550,860 | -0.36(-1.11%) |
Aug 21, 2003 | 32.38 | 32.79 | 32.28 | 32.61 | 6,308,808 | +0.33(+1.01%) |
Aug 20, 2003 | 32.51 | 32.51 | 32.16 | 32.28 | 4,360,203 | -0.23(-0.70%) |
Aug 19, 2003 | 32.44 | 32.53 | 32.15 | 32.51 | 4,182,302 | +0.13(+0.42%) |
Aug 18, 2003 | 32.30 | 32.57 | 32.20 | 32.37 | 4,106,803 | +0.07(+0.22%) |
Aug 15, 2003 | 32.47 | 32.48 | 32.11 | 32.30 | 3,856,501 | -0.04(-0.11%) |
Aug 14, 2003 | 31.90 | 32.39 | 31.76 | 32.34 | 5,125,193 | +0.54(+1.70%) |
Aug 13, 2003 | 31.91 | 31.96 | 31.58 | 31.80 | 4,456,408 | -0.08(-0.25%) |
Aug 12, 2003 | 31.43 | 31.95 | 31.42 | 31.88 | 6,331,345 | +0.58(+1.86%) |
Aug 11, 2003 | 31.51 | 31.56 | 30.89 | 31.29 | 4,191,739 | -0.21(-0.68%) |
Aug 08, 2003 | 31.49 | 31.65 | 31.24 | 31.51 | 4,085,533 | +0.10(+0.32%) |
Aug 07, 2003 | 31.10 | 31.51 | 30.85 | 31.41 | 5,705,521 | +0.49(+1.58%) |
Aug 06, 2003 | 30.14 | 31.38 | 30.07 | 30.92 | 8,191,914 | +0.78(+2.59%) |
Aug 05, 2003 | 30.63 | 30.92 | 30.08 | 30.14 | 7,517,917 | -0.87(-2.79%) |
Aug 04, 2003 | 30.83 | 31.12 | 30.33 | 31.00 | 6,102,594 | +0.18(+0.58%) |
Aug 01, 2003 | 31.34 | 31.35 | 30.74 | 30.83 | 6,284,580 | -0.53(-1.70%) |
Jul 31, 2003 | 31.70 | 31.86 | 31.24 | 31.36 | 6,229,365 | -0.13(-0.41%) |
Jul 30, 2003 | 31.70 | 31.81 | 31.45 | 31.49 | 5,769,751 | -0.36(-1.11%) |
Jul 29, 2003 | 32.05 | 32.39 | 31.46 | 31.84 | 7,566,935 | -0.11(-0.36%) |
Jul 28, 2003 | 32.55 | 32.79 | 31.89 | 31.95 | 12,221,810 | -0.42(-1.29%) |
Jul 25, 2003 | 31.51 | 32.38 | 31.22 | 32.37 | 6,019,207 | +0.85(+2.70%) |
Jul 24, 2003 | 32.00 | 32.47 | 31.39 | 31.52 | 5,885,535 | -0.20(-0.63%) |
Jul 23, 2003 | 31.88 | 31.91 | 31.41 | 31.72 | 3,864,389 | -0.06(-0.20%) |
Jul 22, 2003 | 31.61 | 31.93 | 31.17 | 31.78 | 4,247,377 | +0.22(+0.70%) |
Jul 21, 2003 | 32.27 | 32.28 | 31.42 | 31.56 | 4,609,800 | -0.77(-2.37%) |
Jul 18, 2003 | 32.12 | 32.38 | 31.90 | 32.33 | 5,462,121 | +0.51(+1.61%) |
Jul 17, 2003 | 32.02 | 32.11 | 31.55 | 31.82 | 5,996,952 | -0.51(-1.58%) |
Jul 16, 2003 | 32.48 | 32.49 | 31.79 | 32.33 | 7,001,116 | +0.28(+0.89%) |
Jul 15, 2003 | 32.66 | 32.73 | 31.95 | 32.05 | 7,980,066 | -0.18(-0.57%) |
Jul 14, 2003 | 31.90 | 32.91 | 31.86 | 32.23 | 10,699,859 | +1.02(+3.28%) |
Jul 11, 2003 | 30.75 | 31.30 | 30.75 | 31.21 | 3,982,990 | +0.48(+1.55%) |
Jul 10, 2003 | 30.85 | 31.02 | 30.41 | 30.73 | 4,801,224 | -0.37(-1.19%) |
Jul 09, 2003 | 31.31 | 31.68 | 31.00 | 31.10 | 4,472,465 | -0.29(-0.93%) |
Jul 08, 2003 | 30.92 | 31.47 | 30.76 | 31.39 | 4,524,301 | +0.46(+1.49%) |
Jul 07, 2003 | 30.51 | 31.16 | 30.46 | 30.93 | 6,182,178 | +0.92(+3.08%) |
Jul 03, 2003 | 29.80 | 30.22 | 29.68 | 30.01 | 2,507,522 | -0.01(-0.05%) |
Jul 02, 2003 | 29.75 | 30.10 | 29.75 | 30.02 | 5,672,279 | +0.27(+0.91%) |
Jul 01, 2003 | 29.35 | 29.84 | 29.14 | 29.75 | 7,300,154 | +0.07(+0.24%) |
Jun 30, 2003 | 30.14 | 30.36 | 29.68 | 29.68 | 8,058,523 | -0.43(-1.44%) |
Jun 27, 2003 | 30.04 | 30.54 | 29.97 | 30.12 | 5,437,049 | -0.12(-0.40%) |
Jun 26, 2003 | 30.20 | 30.31 | 29.92 | 30.24 | 5,088,852 | +0.09(+0.28%) |
Jun 25, 2003 | 30.19 | 30.68 | 30.11 | 30.15 | 7,331,705 | -0.04(-0.14%) |
Jun 24, 2003 | 29.91 | 30.28 | 29.82 | 30.19 | 4,812,774 | +0.28(+0.95%) |
Jun 23, 2003 | 30.48 | 30.50 | 29.71 | 29.91 | 5,498,744 | -0.57(-1.86%) |
Jun 20, 2003 | 30.90 | 31.24 | 30.34 | 30.48 | 9,914,586 | -0.08(-0.26%) |
Jun 19, 2003 | 31.24 | 31.38 | 30.46 | 30.56 | 7,128,309 | -0.62(-1.98%) |
Jun 18, 2003 | 31.24 | 31.54 | 30.78 | 31.17 | 5,741,580 | -0.07(-0.23%) |
Jun 17, 2003 | 31.66 | 31.83 | 31.07 | 31.24 | 7,056,050 | -0.41(-1.30%) |
Jun 16, 2003 | 31.18 | 31.66 | 30.98 | 31.66 | 6,663,484 | +0.82(+2.67%) |
Jun 13, 2003 | 31.06 | 31.12 | 30.46 | 30.83 | 4,652,339 | -0.15(-0.48%) |
Jun 12, 2003 | 30.99 | 31.22 | 30.68 | 30.98 | 4,853,904 | -0.01(-0.02%) |
Jun 11, 2003 | 30.56 | 31.11 | 30.48 | 30.99 | 5,385,073 | +0.39(+1.28%) |
Jun 10, 2003 | 30.58 | 30.88 | 30.31 | 30.60 | 5,910,185 | +0.23(+0.77%) |
Jun 09, 2003 | 30.58 | 30.79 | 30.22 | 30.36 | 6,451,354 | -0.29(-0.95%) |
Jun 06, 2003 | 30.88 | 31.68 | 30.53 | 30.66 | 7,848,648 | -0.23(-0.74%) |
Jun 05, 2003 | 30.85 | 31.20 | 30.68 | 30.88 | 9,089,450 | +0.03(+0.09%) |
Jun 04, 2003 | 30.19 | 30.92 | 30.14 | 30.85 | 7,148,029 | +0.79(+2.62%) |
Jun 03, 2003 | 30.05 | 30.44 | 29.75 | 30.07 | 5,321,828 | -0.02(-0.07%) |
Jun 02, 2003 | 29.82 | 30.59 | 29.81 | 30.09 | 8,651,528 | +0.51(+1.73%) |
May 30, 2003 | 29.25 | 29.96 | 28.69 | 29.58 | 7,840,760 | +0.45(+1.54%) |
May 29, 2003 | 29.56 | 29.89 | 28.83 | 29.13 | 10,537,874 | -0.43(-1.44%) |
May 28, 2003 | 28.91 | 29.96 | 28.91 | 29.55 | 9,193,120 | +0.65(+2.23%) |
May 27, 2003 | 28.39 | 29.21 | 27.87 | 28.91 | 8,312,205 | +0.52(+1.83%) |
May 23, 2003 | 28.36 | 28.59 | 28.26 | 28.39 | 4,550,782 | +0.03(+0.10%) |
May 22, 2003 | 28.46 | 28.56 | 28.08 | 28.36 | 7,941,894 | -0.10(-0.35%) |
May 21, 2003 | 27.94 | 28.58 | 27.79 | 28.46 | 7,591,444 | +0.31(+1.08%) |
May 20, 2003 | 28.01 | 28.52 | 27.82 | 28.16 | 9,720,627 | -0.02(-0.08%) |
May 19, 2003 | 28.50 | 28.70 | 28.08 | 28.18 | 7,488,056 | -0.66(-2.29%) |
May 16, 2003 | 29.10 | 29.29 | 28.83 | 28.84 | 8,772,805 | -0.26(-0.90%) |
May 15, 2003 | 28.69 | 29.10 | 28.60 | 29.10 | 6,615,170 | +0.41(+1.44%) |
May 14, 2003 | 28.79 | 29.05 | 28.66 | 28.69 | 9,190,162 | +0.08(+0.27%) |
May 13, 2003 | 28.70 | 28.86 | 28.51 | 28.61 | 6,688,274 | -0.09(-0.30%) |
May 12, 2003 | 28.06 | 29.07 | 28.04 | 28.70 | 9,220,164 | +0.44(+1.56%) |
May 09, 2003 | 27.39 | 28.31 | 27.35 | 28.26 | 10,691,689 | +1.09(+4.00%) |
May 08, 2003 | 27.30 | 27.69 | 27.13 | 27.17 | 6,866,880 | -0.53(-1.90%) |
May 07, 2003 | 27.78 | 27.96 | 27.46 | 27.69 | 6,535,023 | -0.06(-0.23%) |
May 06, 2003 | 27.30 | 28.06 | 27.27 | 27.76 | 8,296,429 | +0.56(+2.06%) |
May 05, 2003 | 27.43 | 27.51 | 27.03 | 27.20 | 5,047,863 | -0.11(-0.39%) |
May 02, 2003 | 26.46 | 27.43 | 26.46 | 27.30 | 6,274,861 | +0.50(+1.88%) |
May 01, 2003 | 26.88 | 27.01 | 26.27 | 26.80 | 5,926,524 | -0.08(-0.29%) |
Apr 30, 2003 | 26.86 | 27.06 | 26.57 | 26.88 | 6,659,680 | +0.09(+0.34%) |
Apr 29, 2003 | 26.80 | 27.33 | 26.50 | 26.79 | 7,087,179 | +0.17(+0.64%) |
Apr 28, 2003 | 26.23 | 26.81 | 26.18 | 26.62 | 5,731,156 | +0.57(+2.18%) |
Apr 25, 2003 | 25.56 | 26.41 | 25.56 | 26.05 | 5,726,508 | -0.26(-0.97%) |
Apr 24, 2003 | 26.05 | 26.57 | 25.95 | 26.30 | 9,770,771 | -0.33(-1.25%) |
Apr 23, 2003 | 26.89 | 26.94 | 26.55 | 26.64 | 7,380,582 | -0.26(-0.98%) |
Apr 22, 2003 | 25.89 | 26.97 | 25.64 | 26.90 | 7,604,121 | +1.01(+3.89%) |
Apr 21, 2003 | 26.32 | 26.48 | 25.74 | 25.89 | 4,793,758 | -0.43(-1.64%) |
Apr 17, 2003 | 25.81 | 26.50 | 25.81 | 26.32 | 5,744,397 | +0.52(+2.01%) |
Apr 16, 2003 | 26.20 | 26.43 | 25.75 | 25.81 | 7,096,335 | -0.39(-1.49%) |
Apr 15, 2003 | 25.28 | 26.20 | 25.17 | 26.20 | 9,680,623 | +0.92(+3.62%) |
Apr 14, 2003 | 24.60 | 25.30 | 24.56 | 25.28 | 5,255,767 | +0.70(+2.86%) |
Apr 11, 2003 | 25.01 | 25.27 | 24.44 | 24.58 | 7,275,504 | -0.18(-0.72%) |
Apr 10, 2003 | 24.49 | 24.84 | 24.17 | 24.76 | 9,313,411 | +0.33(+1.37%) |
Apr 09, 2003 | 24.85 | 25.32 | 24.34 | 24.42 | 9,022,262 | -0.59(-2.36%) |
Apr 08, 2003 | 25.39 | 25.39 | 24.93 | 25.01 | 7,125,774 | -0.38(-1.51%) |
Apr 07, 2003 | 25.98 | 26.27 | 25.38 | 25.39 | 10,129,391 | +0.21(+0.82%) |
Apr 04, 2003 | 24.91 | 25.20 | 24.68 | 25.19 | 6,897,023 | +0.57(+2.31%) |
Apr 03, 2003 | 24.94 | 25.09 | 24.59 | 24.62 | 5,685,942 | -0.04(-0.17%) |
Apr 02, 2003 | 24.35 | 25.02 | 24.35 | 24.66 | 8,338,686 | +0.80(+3.33%) |