Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 33.35 | 33.38 | 33.05 | 33.26 | 1,048,301 | -0.17(-0.51%) |
Apr 29, 2004 | 33.71 | 33.76 | 33.33 | 33.43 | 997,143 | -0.39(-1.15%) |
Apr 28, 2004 | 34.14 | 34.14 | 33.76 | 33.82 | 541,708 | -0.43(-1.27%) |
Apr 27, 2004 | 34.22 | 34.44 | 34.22 | 34.25 | 686,728 | +0.15(+0.43%) |
Apr 26, 2004 | 34.18 | 34.33 | 34.07 | 34.11 | 599,803 | -0.18(-0.51%) |
Apr 23, 2004 | 34.23 | 34.36 | 34.05 | 34.28 | 1,099,025 | +0.10(+0.28%) |
Apr 22, 2004 | 33.64 | 34.18 | 33.58 | 34.18 | 880,737 | +0.31(+0.91%) |
Apr 21, 2004 | 33.83 | 33.91 | 33.67 | 33.87 | 968,746 | +0.04(+0.12%) |
Apr 20, 2004 | 34.17 | 34.30 | 33.83 | 33.83 | 778,422 | -0.38(-1.11%) |
Apr 19, 2004 | 34.06 | 34.21 | 34.00 | 34.21 | 815,923 | +0.14(+0.41%) |
Apr 16, 2004 | 33.96 | 34.16 | 33.92 | 34.07 | 644,241 | +0.14(+0.41%) |
Apr 15, 2004 | 33.98 | 34.01 | 33.69 | 33.93 | 825,894 | -0.36(-1.04%) |
Apr 14, 2004 | 34.17 | 34.38 | 34.14 | 34.29 | 937,314 | -0.26(-0.76%) |
Apr 13, 2004 | 34.85 | 34.85 | 34.52 | 34.55 | 691,280 | -0.42(-1.19%) |
Apr 12, 2004 | 34.81 | 34.97 | 34.74 | 34.97 | 353,985 | +0.28(+0.80%) |
Apr 08, 2004 | 34.88 | 34.88 | 34.60 | 34.69 | 281,801 | -0.18(-0.50%) |
Apr 07, 2004 | 35.15 | 35.15 | 34.72 | 34.87 | 554,931 | -0.03(-0.08%) |
Apr 06, 2004 | 34.76 | 34.94 | 34.70 | 34.89 | 491,201 | +0.28(+0.81%) |
Apr 05, 2004 | 34.42 | 34.68 | 34.28 | 34.61 | 1,483,575 | +0.01(+0.04%) |
Apr 02, 2004 | 34.77 | 34.77 | 34.52 | 34.60 | 1,189,201 | -0.32(-0.92%) |
Apr 01, 2004 | 34.72 | 34.94 | 34.60 | 34.92 | 948,803 | +0.42(+1.20%) |
Mar 31, 2004 | 34.48 | 34.51 | 34.27 | 34.51 | 1,512,189 | -0.09(-0.27%) |
Mar 30, 2004 | 34.43 | 34.68 | 34.38 | 34.60 | 532,821 | +0.10(+0.29%) |
Mar 29, 2004 | 34.25 | 34.58 | 34.21 | 34.50 | 545,394 | +0.59(+1.74%) |
Mar 26, 2004 | 33.99 | 34.13 | 33.82 | 33.91 | 826,111 | -0.64(-1.86%) |
Mar 25, 2004 | 33.99 | 34.55 | 33.91 | 34.55 | 782,540 | +0.64(+1.89%) |
Mar 24, 2004 | 34.18 | 34.24 | 33.91 | 33.91 | 777,338 | -0.51(-1.49%) |
Mar 23, 2004 | 34.70 | 34.71 | 34.32 | 34.42 | 1,081,900 | +0.50(+1.48%) |
Mar 22, 2004 | 34.37 | 34.37 | 33.91 | 33.92 | 1,014,918 | -0.75(-2.17%) |
Mar 19, 2004 | 34.60 | 34.74 | 34.51 | 34.67 | 792,945 | -0.21(-0.60%) |
Mar 18, 2004 | 35.04 | 35.04 | 34.70 | 34.88 | 1,104,444 | -0.32(-0.92%) |
Mar 17, 2004 | 34.94 | 35.20 | 34.90 | 35.20 | 922,791 | -0.11(-0.31%) |
Mar 16, 2004 | 35.39 | 35.44 | 35.15 | 35.31 | 1,208,277 | +0.48(+1.36%) |
Mar 15, 2004 | 35.07 | 35.13 | 34.83 | 34.83 | 996,709 | -0.51(-1.44%) |
Mar 12, 2004 | 35.13 | 35.37 | 34.99 | 35.34 | 643,157 | +0.47(+1.34%) |
Mar 11, 2004 | 34.97 | 35.21 | 34.64 | 34.88 | 1,149,099 | -0.42(-1.19%) |
Mar 10, 2004 | 35.53 | 35.60 | 35.30 | 35.30 | 1,322,515 | -0.69(-1.92%) |
Mar 09, 2004 | 35.97 | 36.20 | 35.95 | 35.99 | 809,853 | -0.19(-0.54%) |
Mar 08, 2004 | 36.17 | 36.55 | 36.14 | 36.18 | 1,185,950 | +0.03(+0.08%) |
Mar 05, 2004 | 35.86 | 36.29 | 35.86 | 36.15 | 1,379,309 | +0.17(+0.46%) |
Mar 04, 2004 | 35.83 | 36.04 | 35.72 | 35.99 | 1,077,998 | +0.04(+0.12%) |
Mar 03, 2004 | 35.78 | 36.02 | 35.57 | 35.95 | 1,694,926 | -0.40(-1.09%) |
Mar 02, 2004 | 36.35 | 36.41 | 36.12 | 36.34 | 2,108,741 | -1.16(-3.10%) |
Mar 01, 2004 | 37.27 | 37.62 | 37.25 | 37.51 | 1,361,967 | -0.21(-0.55%) |
Feb 27, 2004 | 37.74 | 37.88 | 37.57 | 37.71 | 526,535 | +0.13(+0.36%) |
Feb 26, 2004 | 37.50 | 37.68 | 37.33 | 37.58 | 487,949 | -0.02(-0.05%) |
Feb 25, 2004 | 37.73 | 37.78 | 37.52 | 37.60 | 715,775 | -0.16(-0.43%) |
Feb 24, 2004 | 37.64 | 37.90 | 37.64 | 37.76 | 707,754 | +0.26(+0.70%) |
Feb 23, 2004 | 37.94 | 37.97 | 37.41 | 37.50 | 817,657 | +0.17(+0.46%) |
Feb 20, 2004 | 37.81 | 37.81 | 37.22 | 37.33 | 973,298 | -0.52(-1.37%) |
Feb 19, 2004 | 37.90 | 38.24 | 37.76 | 37.84 | 944,468 | +0.40(+1.07%) |
Feb 18, 2004 | 37.72 | 37.73 | 37.39 | 37.44 | 1,092,522 | -0.61(-1.61%) |
Feb 17, 2004 | 38.02 | 38.21 | 37.89 | 38.05 | 820,909 | +0.67(+1.79%) |
Feb 13, 2004 | 37.54 | 37.59 | 37.29 | 37.39 | 985,437 | +0.46(+1.25%) |
Feb 12, 2004 | 36.99 | 37.15 | 36.87 | 36.92 | 608,040 | -0.58(-1.55%) |
Feb 11, 2004 | 36.86 | 37.52 | 36.73 | 37.51 | 2,006,642 | +0.65(+1.75%) |
Feb 10, 2004 | 37.10 | 37.15 | 36.79 | 36.86 | 741,354 | -0.14(-0.39%) |
Feb 09, 2004 | 36.99 | 37.13 | 36.90 | 37.00 | 1,610,819 | +0.66(+1.82%) |
Feb 06, 2004 | 36.19 | 36.45 | 36.13 | 36.34 | 925,175 | +0.94(+2.65%) |
Feb 05, 2004 | 35.52 | 35.54 | 35.37 | 35.41 | 563,169 | +0.17(+0.48%) |
Feb 04, 2004 | 35.34 | 35.42 | 35.18 | 35.24 | 691,280 | -0.23(-0.64%) |
Feb 03, 2004 | 35.38 | 35.64 | 35.36 | 35.46 | 709,489 | +0.42(+1.21%) |
Feb 02, 2004 | 35.14 | 35.27 | 34.83 | 35.04 | 1,357,849 | -0.76(-2.13%) |
Jan 30, 2004 | 35.80 | 35.88 | 35.64 | 35.80 | 959,208 | +0.02(+0.06%) |
Jan 29, 2004 | 35.80 | 35.83 | 35.52 | 35.78 | 2,315,973 | +0.09(+0.26%) |
Jan 28, 2004 | 36.25 | 36.37 | 35.68 | 35.68 | 710,356 | -0.43(-1.20%) |
Jan 27, 2004 | 36.07 | 36.19 | 35.98 | 36.12 | 851,256 | -0.28(-0.77%) |
Jan 26, 2004 | 36.36 | 36.81 | 36.09 | 36.40 | 759,563 | +0.00(+0.01%) |
Jan 23, 2004 | 36.55 | 36.57 | 36.33 | 36.39 | 854,074 | -0.41(-1.12%) |
Jan 22, 2004 | 37.14 | 37.14 | 36.67 | 36.80 | 567,504 | -0.40(-1.08%) |
Jan 21, 2004 | 36.70 | 37.21 | 36.67 | 37.21 | 1,210,878 | +0.51(+1.38%) |
Jan 20, 2004 | 36.74 | 36.81 | 36.48 | 36.70 | 1,860,322 | +0.85(+2.38%) |
Jan 16, 2004 | 35.78 | 36.03 | 35.75 | 35.84 | 1,103,143 | -0.38(-1.06%) |
Jan 15, 2004 | 36.41 | 36.49 | 36.02 | 36.23 | 983,053 | -0.48(-1.29%) |
Jan 14, 2004 | 36.56 | 36.79 | 36.51 | 36.70 | 1,002,345 | +0.25(+0.70%) |
Jan 13, 2004 | 36.92 | 36.92 | 36.33 | 36.45 | 1,956,135 | -0.82(-2.20%) |
Jan 12, 2004 | 37.16 | 37.29 | 36.91 | 37.27 | 940,783 | +0.06(+0.15%) |
Jan 09, 2004 | 37.10 | 37.57 | 36.98 | 37.21 | 2,002,307 | -0.58(-1.54%) |
Jan 08, 2004 | 37.78 | 37.80 | 37.69 | 37.80 | 662,016 | +0.26(+0.69%) |
Jan 07, 2004 | 37.38 | 37.58 | 37.23 | 37.54 | 1,417,894 | +0.15(+0.41%) |
Jan 06, 2004 | 37.21 | 37.45 | 37.14 | 37.39 | 980,018 | +0.35(+0.95%) |
Jan 05, 2004 | 36.98 | 37.11 | 36.81 | 37.03 | 1,125,688 | +0.45(+1.24%) |
Jan 02, 2004 | 36.63 | 36.84 | 36.55 | 36.58 | 969,179 | +0.22(+0.61%) |
Dec 31, 2003 | 36.19 | 36.49 | 36.17 | 36.36 | 385,417 | +0.24(+0.66%) |
Dec 30, 2003 | 36.21 | 36.26 | 36.03 | 36.12 | 537,590 | +0.00(+0.00%) |
Dec 29, 2003 | 36.24 | 36.10 | 35.84 | 36.12 | 907,183 | -0.12(-0.32%) |
Dec 26, 2003 | 36.08 | 36.31 | 36.01 | 36.24 | 243,866 | +0.07(+0.20%) |
Dec 24, 2003 | 36.09 | 36.21 | 35.89 | 36.16 | 140,033 | +0.14(+0.40%) |
Dec 23, 2003 | 35.97 | 36.11 | 35.95 | 36.02 | 426,170 | +0.08(+0.23%) |
Dec 22, 2003 | 35.69 | 35.94 | 35.66 | 35.94 | 492,068 | +0.18(+0.52%) |
Dec 19, 2003 | 35.65 | 35.91 | 35.57 | 35.75 | 782,107 | +0.17(+0.48%) |
Dec 18, 2003 | 35.19 | 35.58 | 35.13 | 35.58 | 725,096 | +0.44(+1.25%) |
Dec 17, 2003 | 35.26 | 35.29 | 34.98 | 35.14 | 568,154 | -0.13(-0.38%) |
Dec 16, 2003 | 35.24 | 35.29 | 35.00 | 35.28 | 849,089 | +0.13(+0.37%) |
Dec 15, 2003 | 35.36 | 35.35 | 35.09 | 35.15 | 913,686 | -0.21(-0.59%) |
Dec 12, 2003 | 35.27 | 35.38 | 34.99 | 35.36 | 536,506 | +0.08(+0.24%) |
Dec 11, 2003 | 34.92 | 35.37 | 34.89 | 35.27 | 679,358 | +0.48(+1.38%) |
Dec 10, 2003 | 34.90 | 34.90 | 34.60 | 34.79 | 704,720 | -0.30(-0.84%) |
Dec 09, 2003 | 35.39 | 35.39 | 35.07 | 35.09 | 456,301 | +0.04(+0.11%) |
Dec 08, 2003 | 34.84 | 35.05 | 34.82 | 35.05 | 634,703 | +0.31(+0.90%) |
Dec 05, 2003 | 34.69 | 34.96 | 34.69 | 34.74 | 514,395 | -0.21(-0.59%) |
Dec 04, 2003 | 35.12 | 35.12 | 34.90 | 34.94 | 755,227 | -0.30(-0.84%) |
Dec 03, 2003 | 35.21 | 35.32 | 35.15 | 35.24 | 619,529 | +0.18(+0.51%) |
Dec 02, 2003 | 35.27 | 35.27 | 34.90 | 35.06 | 946,202 | -0.54(-1.50%) |
Dec 01, 2003 | 35.25 | 35.72 | 35.25 | 35.60 | 1,263,120 | +0.50(+1.43%) |
Nov 28, 2003 | 35.00 | 35.14 | 35.00 | 35.09 | 538,240 | +0.21(+0.61%) |
Nov 26, 2003 | 34.83 | 34.90 | 34.75 | 34.88 | 824,810 | -0.06(-0.16%) |
Nov 25, 2003 | 34.88 | 34.90 | 34.79 | 34.94 | 1,195,488 | -0.13(-0.38%) |
Nov 24, 2003 | 34.87 | 35.12 | 34.87 | 35.07 | 869,032 | +0.55(+1.60%) |
Nov 21, 2003 | 33.64 | 34.59 | 34.40 | 34.52 | 924,091 | +0.88(+2.61%) |
Nov 20, 2003 | 33.77 | 34.05 | 33.65 | 33.64 | 1,263,553 | -0.73(-2.12%) |
Nov 19, 2003 | 34.26 | 34.41 | 34.09 | 34.37 | 1,086,019 | -0.24(-0.69%) |
Nov 18, 2003 | 35.02 | 35.15 | 34.61 | 34.61 | 1,111,164 | -0.03(-0.08%) |
Nov 17, 2003 | 34.58 | 34.64 | 34.42 | 34.64 | 826,978 | -0.27(-0.78%) |
Nov 14, 2003 | 35.33 | 35.47 | 34.91 | 34.91 | 608,040 | -0.57(-1.60%) |
Nov 13, 2003 | 35.26 | 35.48 | 35.11 | 35.48 | 1,330,102 | +0.48(+1.38%) |
Nov 12, 2003 | 34.69 | 35.00 | 34.69 | 34.99 | 1,146,064 | +0.33(+0.95%) |
Nov 11, 2003 | 34.64 | 34.78 | 34.57 | 34.66 | 660,282 | -0.02(-0.05%) |
Nov 10, 2003 | 34.93 | 34.99 | 34.68 | 34.68 | 687,378 | -0.24(-0.70%) |
Nov 07, 2003 | 34.76 | 35.09 | 34.76 | 34.93 | 727,264 | +0.35(+1.01%) |
Nov 06, 2003 | 34.53 | 34.62 | 34.37 | 34.58 | 1,172,510 | -0.07(-0.20%) |
Nov 05, 2003 | 35.17 | 34.68 | 34.49 | 34.65 | 1,195,488 | -0.40(-1.13%) |
Nov 04, 2003 | 35.17 | 35.17 | 34.95 | 35.04 | 1,020,177 | -0.36(-1.03%) |
Nov 03, 2003 | 34.63 | 35.52 | 35.27 | 35.41 | 957,855 | +0.78(+2.25%) |
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 799,015 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.70 | 1,358,499 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.59 | 34.31 | 34.44 | 1,191,803 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.17 | 33.74 | 34.17 | 1,390,581 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.92 | 32.96 | 906,750 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,121 | -0.06(-0.20%) |
Oct 23, 2003 | 32.86 | 33.06 | 32.75 | 32.99 | 1,253,149 | -0.60(-1.80%) |
Oct 22, 2003 | 33.69 | 33.81 | 33.57 | 33.60 | 1,093,172 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,934 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,149 | +0.96(+2.96%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,035 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.15 | 32.90 | 33.07 | 1,121,569 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.03 | 33.14 | 872,066 | +0.36(+1.08%) |
Oct 14, 2003 | 32.50 | 32.80 | 32.50 | 32.79 | 1,062,607 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,025 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.74 | 32.56 | 32.68 | 510,060 | +0.03(+0.08%) |
Oct 09, 2003 | 32.74 | 32.95 | 32.61 | 32.65 | 1,536,467 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.26 | 32.36 | 1,226,269 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,078 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,486 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,703 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,214 | +0.44(+1.41%) |
Oct 01, 2003 | 30.81 | 31.36 | 30.81 | 31.36 | 2,006,208 | +0.92(+3.02%) |
Sep 30, 2003 | 30.71 | 30.71 | 30.31 | 30.45 | 1,075,830 | -0.52(-1.67%) |
Sep 29, 2003 | 30.91 | 30.96 | 30.79 | 30.96 | 1,513,056 | +0.06(+0.18%) |
Sep 26, 2003 | 30.94 | 31.00 | 30.82 | 30.91 | 717,726 | -0.12(-0.39%) |
Sep 25, 2003 | 30.98 | 31.29 | 31.05 | 31.03 | 981,535 | +0.05(+0.16%) |
Sep 24, 2003 | 31.37 | 31.37 | 30.91 | 30.98 | 2,141,690 | +0.28(+0.90%) |
Sep 23, 2003 | 30.58 | 30.79 | 30.57 | 30.70 | 1,527,796 | +0.12(+0.41%) |
Sep 22, 2003 | 30.53 | 30.66 | 30.38 | 30.58 | 1,203,508 | +0.01(+0.05%) |
Sep 19, 2003 | 30.86 | 30.67 | 30.47 | 30.56 | 715,125 | -0.30(-0.97%) |
Sep 18, 2003 | 30.17 | 30.86 | 30.34 | 30.86 | 1,472,737 | +0.69(+2.29%) |
Sep 17, 2003 | 30.37 | 30.42 | 30.16 | 30.17 | 830,230 | +0.00(+0.00%) |
Sep 16, 2003 | 29.81 | 30.17 | 29.81 | 30.17 | 1,077,131 | +0.47(+1.58%) |
Sep 15, 2003 | 29.83 | 29.83 | 29.67 | 29.70 | 481,880 | -0.21(-0.69%) |
Sep 12, 2003 | 29.91 | 29.93 | 29.73 | 29.91 | 554,715 | +0.14(+0.46%) |
Sep 11, 2003 | 29.78 | 29.95 | 29.69 | 29.77 | 399,507 | +0.22(+0.73%) |
Sep 10, 2003 | 29.68 | 29.72 | 29.53 | 29.55 | 791,645 | -0.34(-1.14%) |
Sep 09, 2003 | 29.92 | 30.05 | 29.83 | 29.89 | 526,101 | -0.25(-0.84%) |
Sep 08, 2003 | 30.15 | 30.25 | 30.11 | 30.15 | 1,683,221 | +0.35(+1.16%) |
Sep 05, 2003 | 29.79 | 30.01 | 29.72 | 29.80 | 947,719 | -0.09(-0.31%) |
Sep 04, 2003 | 29.98 | 30.02 | 29.75 | 29.89 | 805,084 | -0.14(-0.46%) |
Sep 03, 2003 | 30.09 | 30.15 | 30.00 | 30.03 | 938,832 | +0.12(+0.40%) |
Sep 02, 2003 | 29.70 | 29.91 | 29.63 | 29.91 | 950,537 | +0.24(+0.81%) |
Aug 29, 2003 | 29.61 | 29.70 | 29.55 | 29.67 | 633,619 | +0.00(+0.00%) |
Aug 28, 2003 | 29.55 | 29.72 | 29.46 | 29.67 | 609,341 | +0.24(+0.82%) |
Aug 27, 2003 | 29.30 | 29.52 | 29.19 | 29.43 | 1,137,393 | +0.05(+0.16%) |
Aug 26, 2003 | 29.36 | 29.41 | 29.17 | 29.39 | 806,168 | -0.00(-0.02%) |
Aug 25, 2003 | 29.41 | 29.42 | 29.27 | 29.39 | 1,067,810 | -0.02(-0.08%) |
Aug 22, 2003 | 29.68 | 29.72 | 29.41 | 29.41 | 906,750 | -0.25(-0.84%) |
Aug 21, 2003 | 29.75 | 29.77 | 29.50 | 29.66 | 1,220,416 | +0.20(+0.69%) |
Aug 20, 2003 | 29.35 | 29.50 | 29.21 | 29.46 | 1,248,163 | -0.54(-1.78%) |
Aug 19, 2003 | 29.97 | 30.00 | 29.77 | 29.99 | 965,711 | -0.08(-0.26%) |
Aug 18, 2003 | 30.02 | 30.12 | 29.89 | 30.07 | 1,779,684 | -0.04(-0.14%) |
Aug 15, 2003 | 30.05 | 30.11 | 29.93 | 30.11 | 558,183 | -0.01(-0.03%) |
Aug 14, 2003 | 29.99 | 30.28 | 29.99 | 30.12 | 3,255,672 | +0.47(+1.59%) |
Aug 13, 2003 | 29.72 | 29.78 | 29.57 | 29.65 | 2,704,642 | +0.45(+1.55%) |
Aug 12, 2003 | 29.09 | 29.21 | 28.99 | 29.20 | 1,877,447 | +0.38(+1.31%) |
Aug 11, 2003 | 28.80 | 28.90 | 28.67 | 28.82 | 1,178,580 | +0.25(+0.87%) |
Aug 08, 2003 | 28.69 | 28.75 | 28.53 | 28.57 | 923,224 | +0.01(+0.03%) |
Aug 07, 2003 | 28.23 | 28.58 | 28.19 | 28.56 | 1,392,965 | +0.17(+0.60%) |
Aug 06, 2003 | 28.45 | 28.59 | 28.32 | 28.39 | 1,228,653 | -0.15(-0.53%) |
Aug 05, 2003 | 28.79 | 28.81 | 28.55 | 28.55 | 1,575,703 | -0.51(-1.75%) |
Aug 04, 2003 | 29.06 | 29.10 | 28.79 | 29.05 | 2,853,997 | +0.75(+2.64%) |
Aug 01, 2003 | 28.44 | 28.48 | 28.24 | 28.31 | 933,629 | -0.09(-0.31%) |
Jul 31, 2003 | 28.54 | 28.67 | 28.39 | 28.39 | 1,268,539 | +0.12(+0.41%) |
Jul 30, 2003 | 28.20 | 28.30 | 28.10 | 28.28 | 741,571 | +0.08(+0.28%) |
Jul 29, 2003 | 28.44 | 28.49 | 28.19 | 28.20 | 1,067,376 | +0.01(+0.03%) |
Jul 28, 2003 | 28.40 | 28.47 | 28.15 | 28.19 | 1,234,723 | +0.12(+0.43%) |
Jul 25, 2003 | 27.87 | 28.14 | 27.85 | 28.07 | 1,014,051 | +0.34(+1.21%) |
Jul 24, 2003 | 27.93 | 28.03 | 27.73 | 27.73 | 1,168,608 | -0.06(-0.22%) |
Jul 23, 2003 | 27.84 | 27.85 | 27.70 | 27.79 | 1,135,659 | -0.11(-0.40%) |
Jul 22, 2003 | 27.80 | 28.01 | 27.71 | 27.91 | 1,297,370 | +0.05(+0.18%) |
Jul 21, 2003 | 27.91 | 27.92 | 27.73 | 27.85 | 1,010,583 | -0.26(-0.94%) |
Jul 18, 2003 | 28.00 | 28.15 | 27.83 | 28.12 | 1,108,129 | +0.38(+1.38%) |
Jul 17, 2003 | 27.68 | 27.79 | 27.63 | 27.73 | 1,476,422 | -0.29(-1.04%) |
Jul 16, 2003 | 28.06 | 28.13 | 27.73 | 28.03 | 1,331,836 | +0.02(+0.07%) |
Jul 15, 2003 | 28.46 | 28.46 | 28.01 | 28.01 | 1,227,570 | -0.20(-0.72%) |
Jul 14, 2003 | 28.23 | 28.44 | 28.18 | 28.21 | 1,238,408 | +0.31(+1.11%) |
Jul 11, 2003 | 27.76 | 27.90 | 27.72 | 27.90 | 832,831 | +0.33(+1.19%) |
Jul 10, 2003 | 27.52 | 27.65 | 27.49 | 27.57 | 1,030,525 | -0.22(-0.80%) |
Jul 09, 2003 | 27.96 | 27.98 | 27.73 | 27.79 | 936,447 | -0.15(-0.53%) |
Jul 08, 2003 | 27.84 | 27.94 | 27.68 | 27.94 | 1,317,746 | +0.11(+0.40%) |
Jul 07, 2003 | 27.61 | 27.96 | 27.45 | 27.83 | 1,607,134 | +0.62(+2.27%) |
Jul 03, 2003 | 27.16 | 27.34 | 27.14 | 27.21 | 589,181 | -0.19(-0.69%) |
Jul 02, 2003 | 27.20 | 27.46 | 27.19 | 27.40 | 1,121,352 | +0.35(+1.30%) |
Jul 01, 2003 | 26.92 | 27.07 | 26.71 | 27.05 | 2,809,559 | -0.22(-0.80%) |
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,624 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,989 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,347 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,877,013 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,882 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,710 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.44 | 28.10 | 28.15 | 1,303,873 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,299 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,452 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,934 | +0.22(+0.77%) |
Jun 16, 2003 | 28.38 | 28.60 | 28.38 | 28.60 | 1,465,367 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,402 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,412 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,769 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,872 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.85 | 27.56 | 27.69 | 3,323,955 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,421 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,503 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,541 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,412 | -0.05(-0.18%) |
Jun 02, 2003 | 27.68 | 27.75 | 27.51 | 27.55 | 3,626,783 | +0.21(+0.76%) |
May 30, 2003 | 27.37 | 27.52 | 27.25 | 27.34 | 7,372,140 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,533,324 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,502 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.31 | 26.95 | 27.25 | 3,476,128 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,815,017 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.59 | 26.42 | 26.59 | 2,370,383 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,122 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,489 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,318 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,242 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,357 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,903 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,997 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,266 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,932 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,657 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,795 | +0.06(+0.25%) |
May 06, 2003 | 25.88 | 26.11 | 25.87 | 25.95 | 5,990,229 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,190 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,801,066 | +0.60(+2.40%) |