Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 32.42 | 32.46 | 32.27 | 32.33 | 1,433,422 | -0.26(-0.81%) |
Jan 29, 2004 | 32.53 | 32.98 | 32.47 | 32.59 | 1,507,361 | +0.17(+0.51%) |
Jan 28, 2004 | 33.03 | 33.08 | 32.33 | 32.43 | 1,814,004 | -0.49(-1.49%) |
Jan 27, 2004 | 33.07 | 33.07 | 32.75 | 32.92 | 1,309,887 | -0.20(-0.60%) |
Jan 26, 2004 | 32.75 | 33.11 | 32.67 | 33.11 | 2,179,920 | +0.39(+1.19%) |
Jan 23, 2004 | 32.94 | 33.05 | 32.47 | 32.72 | 1,707,858 | -0.21(-0.64%) |
Jan 22, 2004 | 32.27 | 32.98 | 32.24 | 32.94 | 2,426,989 | +0.63(+1.97%) |
Jan 21, 2004 | 32.29 | 32.37 | 32.11 | 32.30 | 1,535,334 | +0.10(+0.31%) |
Jan 20, 2004 | 32.27 | 32.41 | 32.11 | 32.20 | 3,125,706 | -0.04(-0.12%) |
Jan 16, 2004 | 31.45 | 32.27 | 31.45 | 32.24 | 1,975,037 | +0.93(+2.96%) |
Jan 15, 2004 | 31.38 | 31.41 | 30.90 | 31.32 | 571,856 | +0.03(+0.08%) |
Jan 14, 2004 | 30.86 | 31.37 | 30.81 | 31.29 | 1,587,348 | +0.30(+0.98%) |
Jan 13, 2004 | 30.85 | 31.10 | 30.77 | 30.98 | 1,129,046 | +0.01(+0.04%) |
Jan 12, 2004 | 30.98 | 31.05 | 30.75 | 30.97 | 1,592,792 | -0.01(-0.02%) |
Jan 09, 2004 | 31.05 | 31.23 | 30.92 | 30.98 | 1,264,677 | -0.17(-0.55%) |
Jan 08, 2004 | 31.62 | 31.67 | 31.00 | 31.15 | 1,759,117 | -0.47(-1.49%) |
Jan 07, 2004 | 31.45 | 31.79 | 31.21 | 31.62 | 1,261,502 | +0.07(+0.21%) |
Jan 06, 2004 | 31.73 | 31.79 | 31.23 | 31.55 | 1,437,504 | -0.18(-0.56%) |
Jan 05, 2004 | 31.71 | 31.84 | 31.44 | 31.73 | 1,257,570 | +0.19(+0.59%) |
Jan 02, 2004 | 32.21 | 32.27 | 31.45 | 31.55 | 1,139,026 | -0.57(-1.77%) |
Dec 31, 2003 | 32.10 | 32.34 | 31.83 | 32.12 | 1,107,424 | -0.04(-0.12%) |
Dec 30, 2003 | 32.49 | 32.50 | 32.10 | 32.16 | 1,062,214 | -0.32(-0.98%) |
Dec 29, 2003 | 31.98 | 32.51 | 31.91 | 32.47 | 1,280,553 | +0.50(+1.55%) |
Dec 26, 2003 | 32.08 | 32.08 | 31.82 | 31.98 | 223,783 | +0.01(+0.02%) |
Dec 24, 2003 | 32.01 | 32.16 | 31.82 | 31.97 | 361,530 | +0.07(+0.21%) |
Dec 23, 2003 | 31.68 | 32.01 | 31.60 | 31.90 | 1,186,655 | +0.39(+1.24%) |
Dec 22, 2003 | 31.10 | 31.59 | 30.92 | 31.51 | 1,042,557 | +0.20(+0.63%) |
Dec 19, 2003 | 31.21 | 31.67 | 31.05 | 31.32 | 1,831,846 | +0.11(+0.34%) |
Dec 18, 2003 | 31.41 | 31.41 | 30.84 | 31.21 | 1,502,673 | -0.13(-0.40%) |
Dec 17, 2003 | 31.76 | 31.76 | 31.28 | 31.34 | 1,641,177 | -0.43(-1.35%) |
Dec 16, 2003 | 31.15 | 31.79 | 31.15 | 31.76 | 2,138,792 | +0.62(+1.97%) |
Dec 15, 2003 | 32.00 | 31.48 | 30.77 | 31.15 | 2,946,680 | -0.85(-2.67%) |
Dec 12, 2003 | 31.86 | 32.14 | 31.55 | 32.00 | 830,417 | +0.24(+0.77%) |
Dec 11, 2003 | 31.82 | 31.89 | 31.65 | 31.76 | 1,094,723 | +0.04(+0.12%) |
Dec 10, 2003 | 31.65 | 31.86 | 31.59 | 31.72 | 1,287,206 | -0.01(-0.02%) |
Dec 09, 2003 | 31.76 | 31.78 | 31.60 | 31.73 | 1,460,941 | +0.13(+0.40%) |
Dec 08, 2003 | 31.70 | 31.71 | 31.35 | 31.60 | 1,425,105 | -0.17(-0.52%) |
Dec 05, 2003 | 31.38 | 31.86 | 31.38 | 31.76 | 937,016 | +0.42(+1.33%) |
Dec 04, 2003 | 31.08 | 31.35 | 30.95 | 31.35 | 1,177,281 | +0.22(+0.70%) |
Dec 03, 2003 | 31.56 | 31.71 | 31.09 | 31.13 | 799,420 | -0.21(-0.65%) |
Dec 02, 2003 | 31.29 | 31.61 | 30.99 | 31.34 | 1,343,152 | +0.09(+0.28%) |
Dec 01, 2003 | 31.08 | 31.26 | 30.92 | 31.25 | 1,149,912 | +0.22(+0.70%) |
Nov 28, 2003 | 30.92 | 31.06 | 30.86 | 31.03 | 309,969 | +0.16(+0.51%) |
Nov 26, 2003 | 31.07 | 31.07 | 30.72 | 30.87 | 848,561 | -0.18(-0.58%) |
Nov 25, 2003 | 30.85 | 31.08 | 30.73 | 31.05 | 817,413 | +0.23(+0.75%) |
Nov 24, 2003 | 30.98 | 31.08 | 30.75 | 30.82 | 1,045,430 | +0.08(+0.26%) |
Nov 21, 2003 | 30.94 | 31.16 | 30.62 | 30.74 | 1,060,702 | -0.21(-0.66%) |
Nov 20, 2003 | 31.02 | 31.15 | 30.74 | 30.94 | 754,663 | -0.20(-0.66%) |
Nov 19, 2003 | 31.08 | 31.38 | 30.94 | 31.15 | 826,485 | +0.07(+0.21%) |
Nov 18, 2003 | 31.63 | 31.67 | 30.92 | 31.08 | 1,073,705 | -0.48(-1.51%) |
Nov 17, 2003 | 31.48 | 31.59 | 31.22 | 31.56 | 1,618,648 | +0.33(+1.06%) |
Nov 14, 2003 | 31.17 | 31.30 | 31.06 | 31.23 | 905,717 | +0.11(+0.34%) |
Nov 13, 2003 | 31.17 | 31.17 | 30.81 | 31.12 | 737,728 | -0.20(-0.63%) |
Nov 12, 2003 | 30.75 | 31.36 | 30.55 | 31.32 | 1,451,264 | +0.57(+1.85%) |
Nov 11, 2003 | 30.28 | 30.71 | 30.12 | 30.75 | 1,322,740 | +0.42(+1.37%) |
Nov 10, 2003 | 30.75 | 30.75 | 30.26 | 30.34 | 943,669 | -0.43(-1.40%) |
Nov 07, 2003 | 31.32 | 31.32 | 30.41 | 30.77 | 1,704,381 | -0.28(-0.89%) |
Nov 06, 2003 | 31.10 | 31.32 | 30.63 | 31.04 | 1,537,299 | -0.22(-0.70%) |
Nov 05, 2003 | 31.32 | 31.80 | 30.79 | 31.26 | 2,643,363 | +0.71(+2.32%) |
Nov 04, 2003 | 30.12 | 30.59 | 30.07 | 30.55 | 1,206,161 | +0.47(+1.56%) |
Nov 03, 2003 | 29.98 | 30.18 | 29.87 | 30.09 | 491,941 | +0.13(+0.42%) |
Oct 31, 2003 | 29.99 | 30.06 | 29.83 | 29.96 | 666,662 | +0.10(+0.33%) |
Oct 30, 2003 | 30.01 | 30.07 | 29.85 | 29.86 | 534,660 | -0.13(-0.44%) |
Oct 29, 2003 | 30.01 | 30.13 | 29.77 | 29.99 | 823,764 | -0.09(-0.31%) |
Oct 28, 2003 | 30.12 | 30.29 | 29.75 | 30.09 | 972,398 | -0.08(-0.26%) |
Oct 27, 2003 | 30.09 | 30.30 | 29.39 | 30.16 | 720,491 | +0.08(+0.26%) |
Oct 24, 2003 | 30.28 | 30.28 | 29.60 | 30.09 | 1,261,048 | -0.20(-0.66%) |
Oct 23, 2003 | 30.70 | 30.75 | 29.89 | 30.28 | 1,048,605 | -0.42(-1.36%) |
Oct 22, 2003 | 30.75 | 30.92 | 30.63 | 30.70 | 549,629 | -0.07(-0.24%) |
Oct 21, 2003 | 30.39 | 30.88 | 30.34 | 30.77 | 945,635 | +0.45(+1.48%) |
Oct 20, 2003 | 30.66 | 30.89 | 30.19 | 30.32 | 1,106,214 | -0.46(-1.48%) |
Oct 17, 2003 | 30.75 | 30.98 | 30.54 | 30.78 | 1,023,052 | +0.03(+0.09%) |
Oct 16, 2003 | 30.92 | 30.96 | 30.58 | 30.75 | 823,159 | -0.17(-0.56%) |
Oct 15, 2003 | 30.89 | 30.92 | 30.66 | 30.92 | 1,363,263 | +0.09(+0.28%) |
Oct 14, 2003 | 30.46 | 30.84 | 30.45 | 30.84 | 1,065,238 | +0.38(+1.26%) |
Oct 13, 2003 | 30.39 | 30.75 | 30.35 | 30.46 | 872,452 | +0.07(+0.22%) |
Oct 10, 2003 | 30.14 | 30.52 | 30.14 | 30.39 | 801,990 | +0.24(+0.79%) |
Oct 09, 2003 | 30.39 | 30.46 | 30.12 | 30.15 | 1,520,516 | -0.07(-0.24%) |
Oct 08, 2003 | 30.20 | 30.49 | 30.12 | 30.22 | 1,376,871 | +0.02(+0.07%) |
Oct 07, 2003 | 30.32 | 30.32 | 29.85 | 30.20 | 1,418,906 | -0.19(-0.61%) |
Oct 06, 2003 | 30.34 | 30.51 | 30.24 | 30.39 | 1,011,258 | +0.09(+0.28%) |
Oct 03, 2003 | 30.41 | 30.41 | 30.16 | 30.30 | 1,865,414 | +0.02(+0.07%) |
Oct 02, 2003 | 30.30 | 30.49 | 30.19 | 30.28 | 1,517,491 | -0.17(-0.56%) |
Oct 01, 2003 | 30.33 | 30.46 | 30.14 | 30.46 | 1,719,804 | +0.12(+0.39%) |
Sep 30, 2003 | 30.25 | 30.43 | 29.96 | 30.34 | 1,234,134 | +0.09(+0.28%) |
Sep 29, 2003 | 30.34 | 30.41 | 30.10 | 30.25 | 1,597,479 | +0.03(+0.09%) |
Sep 26, 2003 | 30.55 | 30.55 | 30.14 | 30.22 | 1,508,117 | -0.36(-1.19%) |
Sep 25, 2003 | 30.44 | 30.75 | 30.40 | 30.59 | 1,885,675 | +0.19(+0.63%) |
Sep 24, 2003 | 30.54 | 30.58 | 30.25 | 30.40 | 1,541,382 | -0.15(-0.48%) |
Sep 23, 2003 | 30.24 | 30.59 | 30.03 | 30.54 | 1,339,826 | +0.39(+1.29%) |
Sep 22, 2003 | 30.40 | 30.24 | 29.93 | 30.15 | 1,062,062 | -0.24(-0.81%) |
Sep 19, 2003 | 30.40 | 30.40 | 30.16 | 30.40 | 1,221,130 | +0.11(+0.37%) |
Sep 18, 2003 | 30.03 | 30.28 | 29.97 | 30.28 | 1,289,928 | +0.36(+1.19%) |
Sep 17, 2003 | 29.76 | 29.97 | 29.75 | 29.93 | 1,586,592 | +0.00(+0.00%) |
Sep 16, 2003 | 30.05 | 29.99 | 29.48 | 29.93 | 2,356,074 | -0.12(-0.40%) |
Sep 15, 2003 | 29.86 | 30.12 | 29.81 | 30.05 | 948,356 | +0.21(+0.71%) |
Sep 12, 2003 | 29.76 | 29.83 | 29.58 | 29.83 | 1,038,323 | +0.04(+0.13%) |
Sep 11, 2003 | 29.75 | 29.83 | 29.66 | 29.79 | 1,043,011 | +0.25(+0.85%) |
Sep 10, 2003 | 29.65 | 29.77 | 29.51 | 29.54 | 1,108,936 | -0.11(-0.36%) |
Sep 09, 2003 | 29.65 | 29.83 | 29.60 | 29.65 | 1,135,094 | +0.07(+0.22%) |
Sep 08, 2003 | 29.66 | 29.76 | 29.44 | 29.58 | 898,912 | +0.05(+0.16%) |
Sep 05, 2003 | 29.63 | 29.80 | 29.44 | 29.54 | 1,449,752 | -0.17(-0.56%) |
Sep 04, 2003 | 29.67 | 29.95 | 29.46 | 29.70 | 1,255,151 | +0.03(+0.11%) |
Sep 03, 2003 | 29.17 | 29.79 | 29.14 | 29.67 | 2,033,251 | +0.50(+1.70%) |
Sep 02, 2003 | 28.33 | 29.19 | 28.33 | 29.17 | 2,070,448 | +0.83(+2.94%) |
Aug 29, 2003 | 28.44 | 28.44 | 28.01 | 28.34 | 1,534,275 | -0.13(-0.46%) |
Aug 28, 2003 | 28.46 | 28.65 | 28.34 | 28.47 | 1,068,867 | +0.02(+0.07%) |
Aug 27, 2003 | 28.44 | 28.58 | 28.28 | 28.45 | 1,533,822 | +0.09(+0.30%) |
Aug 26, 2003 | 27.83 | 28.42 | 27.82 | 28.37 | 1,664,311 | +0.52(+1.85%) |
Aug 25, 2003 | 27.78 | 27.90 | 27.60 | 27.85 | 797,000 | +0.07(+0.26%) |
Aug 22, 2003 | 27.89 | 28.12 | 27.68 | 27.78 | 1,196,030 | -0.13(-0.45%) |
Aug 21, 2003 | 28.00 | 28.37 | 27.88 | 27.90 | 850,376 | -0.01(-0.02%) |
Aug 20, 2003 | 27.98 | 28.17 | 27.91 | 27.91 | 1,154,751 | -0.19(-0.68%) |
Aug 19, 2003 | 28.11 | 28.31 | 28.01 | 28.10 | 1,071,437 | +0.11(+0.38%) |
Aug 18, 2003 | 28.16 | 28.41 | 28.00 | 28.00 | 914,033 | -0.22(-0.80%) |
Aug 15, 2003 | 28.14 | 28.44 | 27.81 | 28.22 | 871,696 | +0.21(+0.76%) |
Aug 14, 2003 | 28.00 | 28.43 | 27.91 | 28.01 | 1,732,051 | -0.02(-0.07%) |
Aug 13, 2003 | 29.01 | 29.10 | 27.93 | 28.03 | 2,123,369 | -0.99(-3.40%) |
Aug 12, 2003 | 28.21 | 29.09 | 27.51 | 29.01 | 2,331,578 | +0.69(+2.45%) |
Aug 11, 2003 | 28.50 | 28.57 | 28.31 | 28.32 | 1,220,223 | -0.12(-0.42%) |
Aug 08, 2003 | 28.58 | 28.76 | 28.37 | 28.44 | 982,982 | -0.12(-0.42%) |
Aug 07, 2003 | 28.70 | 28.89 | 28.40 | 28.56 | 695,542 | -0.01(-0.02%) |
Aug 06, 2003 | 28.39 | 29.03 | 28.25 | 28.56 | 1,281,310 | +0.18(+0.63%) |
Aug 05, 2003 | 28.70 | 28.72 | 28.13 | 28.39 | 960,150 | -0.34(-1.17%) |
Aug 04, 2003 | 28.37 | 28.82 | 28.07 | 28.72 | 1,235,646 | +0.21(+0.74%) |
Aug 01, 2003 | 28.80 | 28.82 | 28.46 | 28.51 | 959,999 | -0.19(-0.65%) |
Jul 31, 2003 | 28.93 | 29.20 | 28.70 | 28.70 | 1,342,547 | -0.14(-0.48%) |
Jul 30, 2003 | 28.97 | 28.97 | 28.64 | 28.84 | 908,892 | -0.04(-0.14%) |
Jul 29, 2003 | 29.42 | 29.42 | 28.84 | 28.87 | 1,765,921 | -0.56(-1.89%) |
Jul 28, 2003 | 29.40 | 29.58 | 29.10 | 29.43 | 1,033,485 | +0.03(+0.11%) |
Jul 25, 2003 | 29.60 | 29.60 | 28.91 | 29.40 | 1,569,808 | -0.20(-0.67%) |
Jul 24, 2003 | 29.65 | 29.81 | 29.36 | 29.60 | 3,121,321 | -0.05(-0.18%) |
Jul 23, 2003 | 29.78 | 29.78 | 29.16 | 29.65 | 1,103,644 | +0.00(+0.00%) |
Jul 22, 2003 | 29.72 | 29.89 | 29.36 | 29.65 | 1,344,211 | +0.01(+0.04%) |
Jul 21, 2003 | 29.73 | 30.01 | 29.42 | 29.64 | 1,417,243 | -0.26(-0.86%) |
Jul 18, 2003 | 29.53 | 29.95 | 29.49 | 29.89 | 1,290,382 | +0.49(+1.66%) |
Jul 17, 2003 | 29.46 | 29.83 | 29.29 | 29.40 | 1,567,389 | -0.07(-0.22%) |
Jul 16, 2003 | 29.89 | 30.39 | 29.36 | 29.47 | 2,743,309 | -0.34(-1.15%) |
Jul 15, 2003 | 29.69 | 29.89 | 29.40 | 29.81 | 3,750,485 | +0.55(+1.88%) |
Jul 14, 2003 | 28.57 | 29.41 | 28.34 | 29.26 | 3,346,617 | +0.86(+3.03%) |
Jul 11, 2003 | 28.56 | 28.61 | 28.12 | 28.41 | 1,662,497 | -0.22(-0.76%) |
Jul 10, 2003 | 28.50 | 28.70 | 28.38 | 28.62 | 1,540,021 | +0.12(+0.42%) |
Jul 09, 2003 | 28.49 | 28.58 | 28.31 | 28.50 | 1,126,627 | +0.00(+0.00%) |
Jul 08, 2003 | 28.38 | 28.57 | 28.23 | 28.50 | 1,058,282 | +0.13(+0.47%) |
Jul 07, 2003 | 28.47 | 28.56 | 28.32 | 28.37 | 1,058,736 | +0.05(+0.19%) |
Jul 03, 2003 | 28.56 | 28.79 | 28.24 | 28.32 | 591,664 | -0.24(-0.86%) |
Jul 02, 2003 | 28.50 | 28.62 | 28.27 | 28.56 | 997,044 | -0.05(-0.18%) |
Jul 01, 2003 | 28.21 | 28.64 | 27.81 | 28.62 | 1,794,196 | +0.41(+1.45%) |
Jun 30, 2003 | 28.45 | 28.55 | 28.15 | 28.21 | 1,568,599 | -0.20(-0.70%) |
Jun 27, 2003 | 28.60 | 28.80 | 28.37 | 28.41 | 1,157,624 | -0.20(-0.69%) |
Jun 26, 2003 | 28.70 | 28.80 | 28.48 | 28.60 | 1,983,354 | -0.03(-0.12%) |
Jun 25, 2003 | 28.44 | 28.84 | 28.30 | 28.64 | 2,397,806 | +0.20(+0.70%) |
Jun 24, 2003 | 28.51 | 28.68 | 28.33 | 28.44 | 1,300,513 | -0.06(-0.21%) |
Jun 23, 2003 | 28.44 | 28.59 | 27.98 | 28.50 | 1,919,999 | -0.05(-0.19%) |
Jun 20, 2003 | 28.48 | 28.94 | 28.44 | 28.55 | 2,090,709 | +0.24(+0.86%) |
Jun 19, 2003 | 28.17 | 28.62 | 28.17 | 28.31 | 4,864,260 | +0.34(+1.21%) |
Jun 18, 2003 | 28.93 | 29.17 | 27.76 | 27.97 | 9,291,085 | -1.96(-6.54%) |
Jun 17, 2003 | 30.42 | 30.42 | 29.69 | 29.93 | 2,416,707 | -0.43(-1.42%) |
Jun 16, 2003 | 30.03 | 30.36 | 29.95 | 30.36 | 917,662 | +0.40(+1.35%) |
Jun 13, 2003 | 30.46 | 30.49 | 29.68 | 29.95 | 1,494,660 | -0.33(-1.09%) |
Jun 12, 2003 | 29.85 | 30.39 | 29.71 | 30.28 | 1,591,431 | +0.58(+1.96%) |
Jun 11, 2003 | 29.31 | 29.73 | 29.17 | 29.70 | 1,884,012 | +0.49(+1.68%) |
Jun 10, 2003 | 29.31 | 29.38 | 29.04 | 29.21 | 1,207,219 | -0.16(-0.54%) |
Jun 09, 2003 | 29.62 | 29.82 | 29.12 | 29.37 | 1,179,246 | -0.19(-0.63%) |
Jun 06, 2003 | 29.93 | 30.17 | 29.56 | 29.56 | 1,907,146 | -0.24(-0.82%) |
Jun 05, 2003 | 29.80 | 30.08 | 29.43 | 29.80 | 1,611,843 | +0.01(+0.04%) |
Jun 04, 2003 | 28.98 | 30.06 | 28.92 | 29.79 | 2,295,289 | +0.28(+0.94%) |
Jun 03, 2003 | 29.43 | 29.58 | 29.31 | 29.51 | 1,518,248 | +0.17(+0.59%) |
Jun 02, 2003 | 29.54 | 29.83 | 29.16 | 29.34 | 1,907,600 | -0.20(-0.67%) |
May 30, 2003 | 27.84 | 29.54 | 27.84 | 29.54 | 2,239,797 | +0.86(+3.00%) |
May 29, 2003 | 28.82 | 29.19 | 28.51 | 28.68 | 3,054,338 | -0.18(-0.62%) |
May 28, 2003 | 28.44 | 28.93 | 28.43 | 28.85 | 3,498,426 | +0.45(+1.58%) |
May 27, 2003 | 28.04 | 28.60 | 28.03 | 28.41 | 1,235,797 | +0.32(+1.15%) |
May 23, 2003 | 28.55 | 28.55 | 28.08 | 28.08 | 1,760,780 | -0.52(-1.80%) |
May 22, 2003 | 28.21 | 28.72 | 28.21 | 28.60 | 1,659,926 | +0.52(+1.84%) |
May 21, 2003 | 27.89 | 28.34 | 27.80 | 28.08 | 2,640,188 | +0.19(+0.66%) |
May 20, 2003 | 27.69 | 28.09 | 27.59 | 27.90 | 2,553,547 | +0.21(+0.76%) |
May 19, 2003 | 27.68 | 27.88 | 27.38 | 27.68 | 3,445,807 | +0.15(+0.55%) |
May 16, 2003 | 27.86 | 27.98 | 27.53 | 27.53 | 3,228,828 | -0.50(-1.77%) |
May 15, 2003 | 27.80 | 28.34 | 27.80 | 28.03 | 2,632,779 | +0.11(+0.40%) |
May 14, 2003 | 28.18 | 28.25 | 27.88 | 27.92 | 2,903,738 | -0.20(-0.73%) |
May 13, 2003 | 27.92 | 28.31 | 27.92 | 28.12 | 4,076,483 | +0.13(+0.47%) |
May 12, 2003 | 28.50 | 28.50 | 27.78 | 27.99 | 6,421,670 | -0.56(-1.97%) |
May 09, 2003 | 29.02 | 29.11 | 27.98 | 28.55 | 5,222,918 | -0.46(-1.60%) |
May 08, 2003 | 30.29 | 30.48 | 28.96 | 29.01 | 3,028,482 | -1.46(-4.80%) |
May 07, 2003 | 30.15 | 30.64 | 30.12 | 30.48 | 1,175,920 | +0.23(+0.77%) |
May 06, 2003 | 30.60 | 30.76 | 29.94 | 30.24 | 1,311,853 | -0.35(-1.15%) |
May 05, 2003 | 30.75 | 30.96 | 30.32 | 30.59 | 1,323,798 | +0.05(+0.15%) |
May 02, 2003 | 29.97 | 30.61 | 29.66 | 30.55 | 1,657,205 | +0.58(+1.94%) |
May 01, 2003 | 29.91 | 30.07 | 29.43 | 29.97 | 1,205,707 | +0.06(+0.20%) |
Apr 30, 2003 | 29.96 | 30.21 | 29.85 | 29.91 | 1,980,178 | -0.38(-1.27%) |
Apr 29, 2003 | 30.57 | 30.69 | 29.93 | 30.29 | 1,602,771 | -0.11(-0.37%) |
Apr 28, 2003 | 29.93 | 30.53 | 29.93 | 30.40 | 1,431,305 | +0.17(+0.55%) |
Apr 25, 2003 | 30.59 | 30.65 | 30.21 | 30.24 | 1,276,017 | -0.42(-1.38%) |
Apr 24, 2003 | 30.56 | 30.81 | 30.45 | 30.66 | 1,771,516 | +0.13(+0.41%) |
Apr 23, 2003 | 30.83 | 30.83 | 30.42 | 30.53 | 1,800,547 | -0.22(-0.71%) |
Apr 22, 2003 | 30.71 | 30.92 | 30.54 | 30.75 | 2,437,573 | +0.09(+0.30%) |
Apr 21, 2003 | 30.81 | 30.96 | 30.61 | 30.66 | 1,545,767 | -0.04(-0.13%) |
Apr 17, 2003 | 30.27 | 30.75 | 29.99 | 30.70 | 1,277,227 | +0.43(+1.42%) |
Apr 16, 2003 | 30.55 | 30.62 | 30.14 | 30.27 | 2,523,609 | -0.27(-0.89%) |
Apr 15, 2003 | 30.79 | 30.79 | 30.47 | 30.54 | 1,857,702 | -0.18(-0.58%) |
Apr 14, 2003 | 30.75 | 30.96 | 30.57 | 30.72 | 2,099,781 | +0.08(+0.26%) |
Apr 11, 2003 | 30.77 | 31.08 | 30.59 | 30.64 | 1,312,155 | -0.05(-0.15%) |
Apr 10, 2003 | 30.89 | 31.05 | 30.57 | 30.69 | 1,198,903 | -0.28(-0.90%) |
Apr 09, 2003 | 30.79 | 31.65 | 30.79 | 30.96 | 1,008,687 | -0.13(-0.40%) |
Apr 08, 2003 | 31.05 | 31.15 | 30.55 | 31.09 | 1,650,703 | +0.32(+1.05%) |
Apr 07, 2003 | 31.58 | 31.61 | 30.76 | 30.77 | 1,680,793 | -0.50(-1.61%) |
Apr 04, 2003 | 31.45 | 31.45 | 31.02 | 31.27 | 1,573,286 | -0.02(-0.06%) |
Apr 03, 2003 | 31.90 | 31.90 | 31.28 | 31.29 | 2,656,971 | -0.62(-1.93%) |
Apr 02, 2003 | 31.15 | 31.99 | 31.11 | 31.90 | 2,807,874 | +1.02(+3.30%) |
Apr 01, 2003 | 30.59 | 31.08 | 30.55 | 30.89 | 1,778,320 | +0.35(+1.15%) |
Mar 31, 2003 | 29.69 | 31.16 | 29.69 | 30.53 | 2,024,330 | -0.39(-1.26%) |
Mar 28, 2003 | 30.38 | 30.94 | 30.19 | 30.92 | 1,245,625 | +0.43(+1.41%) |
Mar 27, 2003 | 29.99 | 30.73 | 29.73 | 30.50 | 1,300,815 | +0.44(+1.47%) |
Mar 26, 2003 | 30.04 | 30.23 | 29.50 | 30.05 | 1,781,495 | -0.15(-0.50%) |
Mar 25, 2003 | 30.10 | 30.69 | 29.86 | 30.20 | 317,530 | +0.10(+0.33%) |
Mar 24, 2003 | 30.63 | 30.63 | 29.89 | 30.10 | 1,254,244 | -0.69(-2.23%) |
Mar 21, 2003 | 30.46 | 30.79 | 30.12 | 30.79 | 1,513,107 | +0.54(+1.77%) |
Mar 20, 2003 | 29.75 | 30.33 | 29.51 | 30.26 | 1,682,607 | +0.40(+1.33%) |
Mar 19, 2003 | 29.50 | 29.87 | 29.49 | 29.86 | 1,455,195 | +0.29(+0.98%) |
Mar 18, 2003 | 29.53 | 29.60 | 29.20 | 29.57 | 1,372,637 | +0.04(+0.13%) |
Mar 17, 2003 | 28.76 | 29.68 | 28.60 | 29.53 | 1,833,207 | +0.79(+2.76%) |
Mar 14, 2003 | 29.01 | 29.17 | 28.52 | 28.74 | 1,612,146 | -0.28(-0.96%) |
Mar 13, 2003 | 28.46 | 29.21 | 27.84 | 29.01 | 2,131,988 | +0.69(+2.43%) |
Mar 12, 2003 | 27.84 | 28.33 | 27.74 | 28.33 | 1,715,570 | +0.41(+1.47%) |
Mar 11, 2003 | 27.71 | 28.11 | 27.55 | 27.92 | 1,503,732 | +0.20(+0.72%) |
Mar 10, 2003 | 27.88 | 27.94 | 27.68 | 27.72 | 1,715,872 | -0.18(-0.64%) |
Mar 07, 2003 | 27.81 | 27.93 | 27.59 | 27.90 | 2,143,177 | +0.09(+0.31%) |
Mar 06, 2003 | 27.88 | 28.11 | 27.71 | 27.81 | 1,986,227 | -0.17(-0.61%) |
Mar 05, 2003 | 27.53 | 28.34 | 27.38 | 27.98 | 2,873,799 | +0.46(+1.66%) |
Mar 04, 2003 | 27.71 | 27.73 | 27.45 | 27.53 | 1,973,072 | -0.09(-0.31%) |
Mar 03, 2003 | 28.17 | 28.27 | 27.61 | 27.61 | 1,602,166 | -0.37(-1.32%) |
Feb 28, 2003 | 28.05 | 28.27 | 27.76 | 27.98 | 2,748,753 | +0.17(+0.62%) |
Feb 27, 2003 | 27.78 | 27.96 | 27.78 | 27.81 | 2,335,510 | +0.20(+0.72%) |
Feb 26, 2003 | 27.68 | 27.82 | 27.57 | 27.61 | 1,588,255 | -0.12(-0.43%) |
Feb 25, 2003 | 27.45 | 27.77 | 27.28 | 27.73 | 1,437,958 | +0.15(+0.55%) |
Feb 24, 2003 | 27.55 | 27.69 | 27.45 | 27.58 | 1,518,248 | +0.03(+0.12%) |
Feb 21, 2003 | 27.45 | 27.68 | 27.19 | 27.55 | 1,970,501 | +0.34(+1.24%) |
Feb 20, 2003 | 27.38 | 27.43 | 27.02 | 27.21 | 4,438,165 | +0.09(+0.34%) |
Feb 19, 2003 | 27.78 | 27.78 | 27.12 | 27.12 | 2,375,125 | -0.82(-2.94%) |
Feb 18, 2003 | 27.88 | 28.17 | 27.78 | 27.94 | 1,742,636 | +0.36(+1.29%) |
Feb 14, 2003 | 27.66 | 27.74 | 27.29 | 27.58 | 2,181,583 | +0.00(+0.00%) |
Feb 13, 2003 | 27.21 | 27.71 | 27.16 | 27.58 | 3,159,879 | +0.46(+1.71%) |
Feb 12, 2003 | 26.73 | 27.37 | 26.73 | 27.12 | 3,480,131 | +0.39(+1.46%) |
Feb 11, 2003 | 27.05 | 27.25 | 26.39 | 26.73 | 3,710,264 | +0.26(+1.00%) |
Feb 10, 2003 | 26.02 | 26.69 | 26.02 | 26.46 | 2,742,402 | +0.60(+2.33%) |
Feb 07, 2003 | 25.93 | 25.96 | 25.64 | 25.86 | 1,841,523 | +0.07(+0.28%) |
Feb 06, 2003 | 25.72 | 25.99 | 25.49 | 25.79 | 1,476,213 | +0.09(+0.36%) |
Feb 05, 2003 | 26.26 | 26.26 | 25.55 | 25.69 | 1,398,796 | -0.42(-1.62%) |
Feb 04, 2003 | 25.59 | 26.12 | 25.56 | 26.12 | 2,149,225 | +0.51(+1.99%) |