Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.33 | 37.51 | 37.23 | 37.44 | 27,513 | +0.14(+0.37%) |
Feb 26, 2004 | 37.15 | 37.30 | 37.00 | 37.30 | 55,027 | +0.15(+0.42%) |
Feb 25, 2004 | 37.04 | 37.18 | 36.95 | 37.15 | 23,291 | +0.06(+0.16%) |
Feb 24, 2004 | 37.23 | 37.33 | 36.97 | 37.09 | 162,357 | -0.14(-0.37%) |
Feb 23, 2004 | 37.30 | 37.33 | 37.15 | 37.23 | 61,156 | +0.02(+0.06%) |
Feb 20, 2004 | 37.11 | 37.30 | 37.05 | 37.21 | 40,589 | +0.22(+0.60%) |
Feb 19, 2004 | 37.22 | 37.36 | 36.99 | 36.99 | 108,283 | -0.12(-0.34%) |
Feb 18, 2004 | 37.11 | 37.19 | 36.97 | 37.11 | 92,620 | +0.06(+0.16%) |
Feb 17, 2004 | 37.08 | 37.13 | 36.89 | 37.05 | 44,130 | +0.21(+0.56%) |
Feb 13, 2004 | 37.04 | 37.07 | 36.73 | 36.85 | 98,885 | -0.18(-0.48%) |
Feb 12, 2004 | 37.04 | 37.07 | 36.91 | 37.02 | 40,998 | -0.05(-0.14%) |
Feb 11, 2004 | 36.82 | 37.11 | 36.72 | 37.08 | 36,775 | +0.22(+0.60%) |
Feb 10, 2004 | 36.83 | 36.92 | 36.71 | 36.86 | 50,941 | +0.06(+0.16%) |
Feb 09, 2004 | 36.71 | 37.44 | 36.68 | 36.80 | 65,787 | +0.12(+0.32%) |
Feb 06, 2004 | 36.60 | 36.68 | 36.39 | 36.68 | 122,313 | +0.23(+0.62%) |
Feb 05, 2004 | 36.34 | 36.45 | 36.20 | 36.45 | 73,959 | +0.13(+0.36%) |
Feb 04, 2004 | 36.05 | 36.37 | 35.97 | 36.32 | 143,425 | +0.20(+0.55%) |
Feb 03, 2004 | 36.05 | 36.17 | 35.91 | 36.12 | 43,177 | +0.15(+0.43%) |
Feb 02, 2004 | 36.05 | 36.14 | 35.79 | 35.97 | 183,197 | -0.04(-0.10%) |
Jan 30, 2004 | 35.97 | 36.00 | 35.80 | 36.00 | 40,998 | +0.03(+0.08%) |
Jan 29, 2004 | 35.68 | 36.09 | 35.65 | 35.97 | 53,801 | +0.27(+0.76%) |
Jan 28, 2004 | 36.09 | 36.13 | 35.61 | 35.70 | 162,221 | -0.35(-0.96%) |
Jan 27, 2004 | 36.23 | 36.23 | 35.99 | 36.05 | 44,403 | -0.18(-0.51%) |
Jan 26, 2004 | 35.86 | 36.23 | 35.83 | 36.23 | 43,858 | +0.48(+1.33%) |
Jan 23, 2004 | 35.68 | 35.88 | 35.63 | 35.75 | 31,872 | +0.08(+0.23%) |
Jan 22, 2004 | 35.74 | 35.74 | 35.52 | 35.67 | 41,679 | -0.01(-0.04%) |
Jan 21, 2004 | 35.37 | 35.70 | 35.37 | 35.69 | 52,303 | +0.25(+0.70%) |
Jan 20, 2004 | 35.56 | 35.57 | 35.31 | 35.44 | 127,625 | -0.01(-0.04%) |
Jan 16, 2004 | 35.57 | 35.60 | 35.39 | 35.45 | 24,244 | -0.12(-0.33%) |
Jan 15, 2004 | 35.60 | 35.60 | 35.28 | 35.57 | 84,992 | +0.10(+0.29%) |
Jan 14, 2004 | 35.40 | 35.60 | 35.35 | 35.47 | 87,853 | +0.12(+0.35%) |
Jan 13, 2004 | 35.49 | 35.49 | 35.15 | 35.34 | 24,244 | +0.03(+0.08%) |
Jan 12, 2004 | 35.38 | 35.43 | 35.21 | 35.31 | 124,492 | +0.07(+0.21%) |
Jan 09, 2004 | 35.44 | 35.55 | 35.19 | 35.24 | 85,128 | -0.17(-0.48%) |
Jan 08, 2004 | 35.59 | 35.59 | 35.31 | 35.41 | 67,694 | -0.07(-0.21%) |
Jan 07, 2004 | 35.62 | 35.62 | 35.35 | 35.48 | 85,946 | -0.21(-0.60%) |
Jan 06, 2004 | 35.50 | 35.73 | 35.50 | 35.70 | 50,532 | +0.06(+0.16%) |
Jan 05, 2004 | 35.67 | 35.72 | 35.42 | 35.64 | 41,679 | +0.10(+0.29%) |
Jan 02, 2004 | 35.82 | 35.85 | 35.40 | 35.53 | 64,970 | +0.07(+0.21%) |
Dec 31, 2003 | 35.67 | 35.74 | 35.46 | 35.46 | 103,925 | -0.15(-0.41%) |
Dec 30, 2003 | 35.45 | 35.59 | 35.45 | 35.61 | 190,824 | +0.14(+0.39%) |
Dec 29, 2003 | 35.16 | 35.43 | 35.16 | 35.47 | 20,975 | +0.23(+0.67%) |
Dec 26, 2003 | 35.24 | 35.27 | 35.14 | 35.23 | 5,039 | +0.01(+0.04%) |
Dec 24, 2003 | 35.24 | 35.28 | 35.12 | 35.22 | 7,899 | -0.10(-0.27%) |
Dec 23, 2003 | 35.38 | 35.39 | 35.15 | 35.31 | 44,539 | +0.10(+0.27%) |
Dec 22, 2003 | 35.15 | 35.22 | 34.99 | 35.22 | 102,018 | +0.09(+0.25%) |
Dec 19, 2003 | 35.26 | 35.26 | 35.09 | 35.13 | 42,904 | +0.00(+0.00%) |
Dec 18, 2003 | 35.04 | 35.19 | 34.94 | 35.13 | 36,367 | +0.14(+0.40%) |
Dec 17, 2003 | 34.95 | 35.04 | 34.91 | 34.99 | 24,380 | -0.01(-0.04%) |
Dec 16, 2003 | 34.90 | 35.01 | 34.77 | 35.01 | 17,434 | +0.09(+0.25%) |
Dec 15, 2003 | 34.98 | 35.06 | 34.90 | 34.92 | 84,447 | +0.19(+0.55%) |
Dec 12, 2003 | 34.59 | 34.71 | 34.39 | 34.73 | 23,291 | +0.09(+0.25%) |
Dec 11, 2003 | 34.54 | 34.80 | 34.47 | 34.64 | 41,951 | +0.16(+0.47%) |
Dec 10, 2003 | 34.54 | 34.57 | 34.30 | 34.48 | 33,370 | -0.07(-0.19%) |
Dec 09, 2003 | 34.73 | 34.73 | 34.54 | 34.54 | 31,736 | -0.26(-0.74%) |
Dec 08, 2003 | 34.68 | 34.77 | 34.51 | 34.80 | 186,193 | +0.28(+0.81%) |
Dec 05, 2003 | 34.67 | 34.69 | 34.46 | 34.52 | 33,779 | -0.17(-0.49%) |
Dec 04, 2003 | 34.71 | 34.74 | 34.60 | 34.69 | 52,711 | +0.05(+0.15%) |
Dec 03, 2003 | 34.96 | 34.98 | 34.64 | 34.64 | 27,513 | -0.16(-0.46%) |
Dec 02, 2003 | 34.81 | 34.90 | 34.69 | 34.80 | 156,500 | -0.10(-0.27%) |
Dec 01, 2003 | 34.72 | 34.90 | 34.65 | 34.90 | 150,644 | +0.20(+0.57%) |
Nov 28, 2003 | 34.54 | 34.70 | 34.51 | 34.70 | 16,480 | +0.12(+0.34%) |
Nov 26, 2003 | 34.58 | 34.58 | 34.29 | 34.58 | 23,427 | +0.09(+0.26%) |
Nov 25, 2003 | 34.25 | 34.49 | 34.25 | 34.49 | 127,080 | +0.19(+0.56%) |
Nov 24, 2003 | 33.96 | 34.34 | 34.23 | 34.30 | 28,194 | +0.34(+0.99%) |
Nov 21, 2003 | 33.81 | 33.99 | 33.86 | 33.96 | 18,524 | +0.15(+0.46%) |
Nov 20, 2003 | 33.92 | 34.11 | 33.81 | 33.81 | 16,072 | -0.24(-0.71%) |
Nov 19, 2003 | 33.86 | 34.09 | 33.82 | 34.05 | 60,066 | +0.15(+0.43%) |
Nov 18, 2003 | 34.05 | 34.12 | 33.79 | 33.90 | 21,929 | -0.12(-0.35%) |
Nov 17, 2003 | 33.89 | 34.02 | 33.77 | 34.02 | 30,782 | -0.07(-0.22%) |
Nov 14, 2003 | 34.26 | 34.30 | 33.93 | 34.10 | 143,561 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.21 | 34.04 | 34.22 | 25,334 | -0.04(-0.13%) |
Nov 12, 2003 | 33.84 | 34.26 | 33.82 | 34.26 | 95,480 | +0.45(+1.32%) |
Nov 11, 2003 | 33.82 | 33.85 | 33.71 | 33.82 | 59,658 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.77 | 33.77 | 195,319 | -0.22(-0.65%) |
Nov 07, 2003 | 33.89 | 34.07 | 33.92 | 33.99 | 18,932 | +0.10(+0.30%) |
Nov 06, 2003 | 33.70 | 33.93 | 33.62 | 33.89 | 18,932 | +0.23(+0.68%) |
Nov 05, 2003 | 33.91 | 33.75 | 33.57 | 33.66 | 18,115 | -0.16(-0.48%) |
Nov 04, 2003 | 33.91 | 33.91 | 33.79 | 33.82 | 35,859 | -0.10(-0.30%) |
Nov 03, 2003 | 33.85 | 33.93 | 33.85 | 33.93 | 51,721 | +0.36(+1.07%) |
Oct 31, 2003 | 33.67 | 33.67 | 33.55 | 33.57 | 68,647 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.65 | 33.60 | 33.65 | 23,018 | +0.10(+0.31%) |
Oct 29, 2003 | 33.33 | 33.62 | 33.33 | 33.55 | 41,815 | +0.15(+0.44%) |
Oct 28, 2003 | 33.09 | 33.41 | 33.12 | 33.41 | 153,913 | +0.32(+0.95%) |
Oct 27, 2003 | 33.04 | 33.28 | 32.98 | 33.09 | 30,237 | +0.01(+0.04%) |
Oct 24, 2003 | 32.93 | 33.07 | 32.77 | 33.07 | 12,939 | +0.06(+0.18%) |
Oct 23, 2003 | 33.00 | 33.12 | 32.92 | 33.02 | 26,696 | -0.10(-0.29%) |
Oct 22, 2003 | 33.16 | 33.20 | 32.94 | 33.11 | 13,620 | -0.04(-0.13%) |
Oct 21, 2003 | 33.24 | 33.24 | 33.16 | 33.16 | 14,301 | -0.06(-0.18%) |
Oct 20, 2003 | 33.15 | 33.16 | 33.15 | 33.21 | 12,667 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.32 | 33.01 | 33.01 | 46,582 | -0.33(-0.99%) |
Oct 16, 2003 | 33.15 | 33.34 | 33.10 | 33.34 | 25,061 | +0.12(+0.35%) |
Oct 15, 2003 | 33.35 | 33.36 | 33.14 | 33.22 | 40,044 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.30 | 33.16 | 33.35 | 271,731 | +0.10(+0.29%) |
Oct 13, 2003 | 33.28 | 33.41 | 33.19 | 33.26 | 94,935 | +0.11(+0.33%) |
Oct 10, 2003 | 33.15 | 33.25 | 33.10 | 33.15 | 163,447 | +0.01(+0.02%) |
Oct 09, 2003 | 33.37 | 33.46 | 33.33 | 33.14 | 81,178 | -0.04(-0.13%) |
Oct 08, 2003 | 33.08 | 33.23 | 33.06 | 33.19 | 76,275 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.02 | 33.24 | 78,046 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.15 | 32.93 | 33.13 | 176,114 | +0.10(+0.29%) |
Oct 03, 2003 | 33.06 | 33.21 | 33.00 | 33.04 | 187,419 | +0.17(+0.51%) |
Oct 02, 2003 | 32.83 | 32.83 | 32.70 | 32.87 | 63,335 | +0.10(+0.29%) |
Oct 01, 2003 | 32.29 | 32.77 | 32.29 | 32.77 | 128,033 | +0.54(+1.69%) |
Sep 30, 2003 | 32.20 | 32.28 | 31.95 | 32.23 | 14,710 | -0.08(-0.25%) |
Sep 29, 2003 | 32.21 | 32.31 | 32.03 | 32.31 | 148,737 | +0.08(+0.25%) |
Sep 26, 2003 | 32.26 | 32.26 | 32.05 | 32.23 | 336,838 | -0.01(-0.02%) |
Sep 25, 2003 | 32.45 | 32.45 | 32.24 | 32.24 | 50,941 | -0.21(-0.66%) |
Sep 24, 2003 | 32.70 | 32.70 | 32.56 | 32.45 | 48,625 | -0.21(-0.63%) |
Sep 23, 2003 | 32.31 | 32.66 | 32.31 | 32.66 | 20,567 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.41 | 32.24 | 32.41 | 18,660 | -0.14(-0.43%) |
Sep 19, 2003 | 32.66 | 32.74 | 32.54 | 32.55 | 21,792 | -0.21(-0.63%) |
Sep 18, 2003 | 32.55 | 32.76 | 32.55 | 32.76 | 46,037 | +0.21(+0.63%) |
Sep 17, 2003 | 32.60 | 32.63 | 32.47 | 32.55 | 51,622 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.19 | 31.93 | 32.19 | 58,704 | +0.05(+0.16%) |
Sep 15, 2003 | 32.18 | 32.23 | 32.04 | 32.14 | 10,351 | +0.04(+0.14%) |
Sep 12, 2003 | 32.11 | 32.22 | 31.89 | 32.10 | 8,172 | -0.11(-0.34%) |
Sep 11, 2003 | 32.02 | 32.31 | 32.02 | 32.21 | 102,018 | +0.15(+0.46%) |
Sep 10, 2003 | 32.04 | 32.25 | 32.02 | 32.06 | 130,894 | +0.01(+0.05%) |
Sep 09, 2003 | 32.21 | 32.22 | 31.94 | 32.05 | 15,391 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.30 | 32.08 | 32.22 | 65,378 | +0.06(+0.18%) |
Sep 05, 2003 | 32.30 | 32.31 | 32.08 | 32.16 | 108,283 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.43 | 32.19 | 32.39 | 122,858 | +0.26(+0.80%) |
Sep 03, 2003 | 32.15 | 32.30 | 32.00 | 32.14 | 17,298 | -0.02(-0.07%) |
Sep 02, 2003 | 31.81 | 32.16 | 31.75 | 32.16 | 137,840 | +0.36(+1.13%) |
Aug 29, 2003 | 31.71 | 31.82 | 31.60 | 31.80 | 21,656 | +0.05(+0.16%) |
Aug 28, 2003 | 31.42 | 31.75 | 31.32 | 31.75 | 29,556 | +0.32(+1.03%) |
Aug 27, 2003 | 31.49 | 31.52 | 31.38 | 31.42 | 44,811 | -0.04(-0.14%) |
Aug 26, 2003 | 31.20 | 31.47 | 31.04 | 31.47 | 113,051 | +0.12(+0.40%) |
Aug 25, 2003 | 31.23 | 31.34 | 31.17 | 31.34 | 41,134 | +0.11(+0.35%) |
Aug 22, 2003 | 31.42 | 31.61 | 31.14 | 31.23 | 21,929 | -0.26(-0.84%) |
Aug 21, 2003 | 31.41 | 31.68 | 31.39 | 31.50 | 34,596 | +0.09(+0.28%) |
Aug 20, 2003 | 31.44 | 31.61 | 31.41 | 31.41 | 27,105 | -0.20(-0.63%) |
Aug 19, 2003 | 31.64 | 31.67 | 31.42 | 31.61 | 30,373 | -0.03(-0.09%) |
Aug 18, 2003 | 31.53 | 31.75 | 31.53 | 31.64 | 28,467 | +0.02(+0.07%) |
Aug 15, 2003 | 31.50 | 31.61 | 31.48 | 31.61 | 40,317 | +0.01(+0.05%) |
Aug 14, 2003 | 31.32 | 31.64 | 31.29 | 31.60 | 21,520 | +0.12(+0.37%) |
Aug 13, 2003 | 31.64 | 31.64 | 31.36 | 31.48 | 79,272 | -0.03(-0.09%) |
Aug 12, 2003 | 31.42 | 31.54 | 31.20 | 31.51 | 41,270 | +0.16(+0.52%) |
Aug 11, 2003 | 31.34 | 31.44 | 31.22 | 31.35 | 12,803 | +0.09(+0.28%) |
Aug 08, 2003 | 31.17 | 31.36 | 31.17 | 31.26 | 35,277 | +0.11(+0.35%) |
Aug 07, 2003 | 31.13 | 31.21 | 31.02 | 31.15 | 79,408 | +0.10(+0.31%) |
Aug 06, 2003 | 30.95 | 31.31 | 30.95 | 31.06 | 11,032 | +0.10(+0.33%) |
Aug 05, 2003 | 31.23 | 31.39 | 30.95 | 30.95 | 9,398 | -0.51(-1.61%) |
Aug 04, 2003 | 31.13 | 31.46 | 30.98 | 31.46 | 39,227 | +0.24(+0.78%) |
Aug 01, 2003 | 31.56 | 31.56 | 31.21 | 31.22 | 6,129 | -0.34(-1.07%) |
Jul 31, 2003 | 31.83 | 32.05 | 31.47 | 31.56 | 28,875 | -0.09(-0.28%) |
Jul 30, 2003 | 31.75 | 31.75 | 31.53 | 31.64 | 7,218 | -0.01(-0.05%) |
Jul 29, 2003 | 31.90 | 31.90 | 31.47 | 31.66 | 12,667 | -0.18(-0.58%) |
Jul 28, 2003 | 31.93 | 32.01 | 31.78 | 31.84 | 25,334 | -0.15(-0.46%) |
Jul 25, 2003 | 31.80 | 32.03 | 31.61 | 31.99 | 9,943 | +0.35(+1.09%) |
Jul 24, 2003 | 31.91 | 32.15 | 31.64 | 31.64 | 23,563 | -0.29(-0.92%) |
Jul 23, 2003 | 31.79 | 31.99 | 31.75 | 31.94 | 21,792 | +0.13(+0.42%) |
Jul 22, 2003 | 31.77 | 31.97 | 31.50 | 31.80 | 33,506 | +0.07(+0.23%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.63 | 31.73 | 50,668 | -0.07(-0.23%) |
Jul 18, 2003 | 31.79 | 31.89 | 31.58 | 31.80 | 14,165 | +0.20(+0.63%) |
Jul 17, 2003 | 31.85 | 31.86 | 31.50 | 31.61 | 11,168 | -0.15(-0.46%) |
Jul 16, 2003 | 31.78 | 31.78 | 31.52 | 31.75 | 49,715 | -0.11(-0.35%) |
Jul 15, 2003 | 31.93 | 31.95 | 31.72 | 31.86 | 10,487 | -0.09(-0.28%) |
Jul 14, 2003 | 32.25 | 32.36 | 31.95 | 31.95 | 9,534 | -0.20(-0.62%) |
Jul 11, 2003 | 32.03 | 32.27 | 31.86 | 32.15 | 19,749 | +0.12(+0.37%) |
Jul 10, 2003 | 32.05 | 32.08 | 31.86 | 32.03 | 8,580 | -0.01(-0.05%) |
Jul 09, 2003 | 32.21 | 32.34 | 31.90 | 32.05 | 18,932 | -0.51(-1.58%) |
Jul 08, 2003 | 32.41 | 32.59 | 32.23 | 32.56 | 15,255 | +0.10(+0.32%) |
Jul 07, 2003 | 32.52 | 32.66 | 32.38 | 32.46 | 39,227 | +0.05(+0.16%) |
Jul 03, 2003 | 32.34 | 32.55 | 32.31 | 32.41 | 37,320 | -0.08(-0.25%) |
Jul 02, 2003 | 32.45 | 32.52 | 32.31 | 32.49 | 25,198 | +0.10(+0.32%) |
Jul 01, 2003 | 32.01 | 32.38 | 31.83 | 32.38 | 24,653 | +0.26(+0.82%) |
Jun 30, 2003 | 32.08 | 32.19 | 31.89 | 32.12 | 18,932 | +0.22(+0.69%) |
Jun 27, 2003 | 32.05 | 32.30 | 31.90 | 31.90 | 20,839 | -0.23(-0.71%) |
Jun 26, 2003 | 31.94 | 32.13 | 31.75 | 32.13 | 60,611 | +0.17(+0.53%) |
Jun 25, 2003 | 32.38 | 32.41 | 31.91 | 31.96 | 18,660 | -0.41(-1.27%) |
Jun 24, 2003 | 31.92 | 32.41 | 31.92 | 32.37 | 65,651 | +0.30(+0.94%) |
Jun 23, 2003 | 32.15 | 32.15 | 31.76 | 32.07 | 15,799 | -0.08(-0.25%) |
Jun 20, 2003 | 32.12 | 32.34 | 31.97 | 32.15 | 8,580 | -0.06(-0.18%) |
Jun 19, 2003 | 32.71 | 32.71 | 32.08 | 32.21 | 25,198 | -0.39(-1.19%) |
Jun 18, 2003 | 32.52 | 32.66 | 32.30 | 32.60 | 80,497 | +0.07(+0.23%) |
Jun 17, 2003 | 32.74 | 32.80 | 32.41 | 32.52 | 43,449 | -0.10(-0.32%) |
Jun 16, 2003 | 32.16 | 32.72 | 32.16 | 32.63 | 41,542 | +0.54(+1.67%) |
Jun 13, 2003 | 32.36 | 32.36 | 32.02 | 32.09 | 54,618 | -0.47(-1.44%) |
Jun 12, 2003 | 32.49 | 32.56 | 32.14 | 32.56 | 27,241 | +0.25(+0.77%) |
Jun 11, 2003 | 32.30 | 32.44 | 32.13 | 32.31 | 29,284 | +0.11(+0.34%) |
Jun 10, 2003 | 32.01 | 32.20 | 31.98 | 32.20 | 55,844 | +0.19(+0.60%) |
Jun 09, 2003 | 32.30 | 32.30 | 31.97 | 32.01 | 10,487 | -0.26(-0.82%) |
Jun 06, 2003 | 32.30 | 32.51 | 32.11 | 32.27 | 18,932 | -0.08(-0.25%) |
Jun 05, 2003 | 32.44 | 32.44 | 32.11 | 32.36 | 36,639 | -0.09(-0.27%) |
Jun 04, 2003 | 32.02 | 32.44 | 31.97 | 32.44 | 18,796 | +0.43(+1.33%) |
Jun 03, 2003 | 32.00 | 32.14 | 31.82 | 32.02 | 80,361 | +0.13(+0.41%) |
Jun 02, 2003 | 31.94 | 32.16 | 31.87 | 31.89 | 32,553 | -0.04(-0.11%) |
May 30, 2003 | 31.42 | 31.97 | 31.42 | 31.92 | 31,191 | +0.57(+1.83%) |
May 29, 2003 | 31.52 | 31.73 | 31.35 | 31.35 | 25,334 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,546 | +0.02(+0.07%) |
May 27, 2003 | 31.14 | 31.61 | 31.11 | 31.47 | 43,722 | +0.33(+1.06%) |
May 23, 2003 | 31.13 | 31.25 | 31.10 | 31.14 | 7,082 | +0.01(+0.05%) |
May 22, 2003 | 30.55 | 31.24 | 30.54 | 31.13 | 22,065 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.66 | 30.17 | 30.55 | 11,577 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.44 | 30.06 | 30.27 | 14,301 | +0.12(+0.39%) |
May 19, 2003 | 30.21 | 30.36 | 30.09 | 30.15 | 19,341 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.68 | 30.34 | 30.37 | 14,982 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.57 | 30.21 | 30.47 | 16,072 | +0.37(+1.22%) |
May 14, 2003 | 30.21 | 30.31 | 30.05 | 30.10 | 40,044 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.33 | 29.95 | 30.03 | 43,449 | +0.00(+0.00%) |
May 12, 2003 | 29.88 | 30.29 | 29.88 | 30.03 | 43,177 | +0.08(+0.27%) |
May 09, 2003 | 29.61 | 30.06 | 29.61 | 29.95 | 47,808 | +0.40(+1.34%) |
May 08, 2003 | 29.66 | 29.82 | 29.48 | 29.55 | 17,843 | -0.36(-1.20%) |
May 07, 2003 | 29.71 | 29.95 | 29.71 | 29.91 | 9,534 | +0.26(+0.87%) |
May 06, 2003 | 29.62 | 29.74 | 29.51 | 29.65 | 58,568 | +0.07(+0.25%) |
May 05, 2003 | 29.77 | 29.77 | 29.39 | 29.58 | 43,041 | +0.10(+0.35%) |
May 02, 2003 | 29.16 | 29.57 | 29.16 | 29.48 | 12,667 | +0.10(+0.33%) |
May 01, 2003 | 29.40 | 29.45 | 28.85 | 29.38 | 31,191 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.51 | 29.29 | 29.29 | 56,389 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.59 | 29.21 | 29.42 | 41,542 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.44 | 28.82 | 29.29 | 84,856 | +0.48(+1.66%) |
Apr 25, 2003 | 29.29 | 29.29 | 28.82 | 28.82 | 12,122 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.24 | 6,946 | -0.35(-1.17%) |
Apr 23, 2003 | 29.55 | 29.59 | 29.22 | 29.59 | 43,585 | +0.11(+0.37%) |
Apr 22, 2003 | 28.78 | 29.48 | 28.78 | 29.48 | 16,344 | +0.55(+1.90%) |
Apr 21, 2003 | 29.29 | 29.29 | 28.93 | 28.93 | 5,584 | -0.23(-0.78%) |
Apr 17, 2003 | 28.63 | 29.15 | 28.63 | 29.15 | 6,810 | +0.48(+1.69%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.49 | 28.67 | 102,427 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.44 | 29.07 | 29.29 | 18,387 | +0.14(+0.48%) |
Apr 14, 2003 | 28.74 | 29.24 | 28.74 | 29.15 | 106,104 | +0.31(+1.07%) |
Apr 11, 2003 | 28.96 | 29.04 | 28.68 | 28.85 | 9,398 | +0.17(+0.59%) |
Apr 10, 2003 | 28.66 | 28.70 | 28.53 | 28.68 | 7,491 | +0.01(+0.05%) |
Apr 09, 2003 | 28.91 | 29.21 | 28.61 | 28.66 | 12,122 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.88 | 28.57 | 28.73 | 149,009 | +0.16(+0.57%) |
Apr 07, 2003 | 28.55 | 29.18 | 28.55 | 28.57 | 27,922 | +0.01(+0.05%) |
Apr 04, 2003 | 28.69 | 28.71 | 28.39 | 28.55 | 127,761 | +0.15(+0.54%) |
Apr 03, 2003 | 29.00 | 29.00 | 28.40 | 28.40 | 66,468 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,696 | +0.65(+2.29%) |
Apr 01, 2003 | 28.09 | 28.29 | 28.03 | 28.19 | 5,175 | +0.04(+0.16%) |
Mar 31, 2003 | 28.50 | 28.50 | 27.85 | 28.15 | 22,882 | -0.45(-1.57%) |
Mar 28, 2003 | 28.71 | 28.71 | 28.39 | 28.60 | 6,537 | -0.12(-0.41%) |
Mar 27, 2003 | 28.63 | 29.03 | 28.46 | 28.71 | 85,265 | -0.06(-0.20%) |
Mar 26, 2003 | 28.67 | 28.89 | 28.67 | 28.77 | 9,262 | -0.06(-0.20%) |
Mar 25, 2003 | 28.63 | 29.03 | 28.63 | 28.83 | 14,029 | +0.05(+0.18%) |
Mar 24, 2003 | 28.85 | 29.04 | 28.54 | 28.78 | 51,213 | -0.70(-2.37%) |
Mar 21, 2003 | 29.33 | 29.57 | 29.04 | 29.48 | 55,435 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.63 | 28.90 | 14,165 | -0.07(-0.25%) |
Mar 19, 2003 | 28.54 | 28.97 | 28.50 | 28.97 | 99,975 | +0.64(+2.25%) |
Mar 18, 2003 | 28.63 | 28.63 | 28.19 | 28.33 | 59,930 | -0.28(-0.98%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.61 | 46,310 | +0.65(+2.31%) |
Mar 14, 2003 | 27.97 | 28.11 | 27.80 | 27.96 | 14,437 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.84 | 27.51 | 27.77 | 8,444 | +0.45(+1.64%) |
Mar 12, 2003 | 27.09 | 27.32 | 27.04 | 27.32 | 8,444 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.09 | 14,029 | +0.21(+0.79%) |
Mar 10, 2003 | 27.29 | 27.29 | 26.88 | 26.88 | 147,238 | -0.41(-1.51%) |
Mar 07, 2003 | 27.16 | 27.42 | 26.88 | 27.29 | 91,121 | -0.01(-0.03%) |
Mar 06, 2003 | 27.42 | 27.62 | 27.16 | 27.30 | 51,349 | -0.35(-1.27%) |
Mar 05, 2003 | 27.31 | 27.65 | 27.22 | 27.65 | 32,144 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,218 | -0.35(-1.26%) |