Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 37.66 | 38.75 | 37.64 | 38.08 | 13,191 | +0.24(+0.65%) |
Feb 26, 2004 | 37.62 | 37.92 | 37.61 | 37.83 | 9,787 | +0.19(+0.50%) |
Feb 25, 2004 | 37.13 | 37.69 | 36.99 | 37.65 | 8,510 | +0.38(+1.01%) |
Feb 24, 2004 | 37.04 | 37.81 | 37.04 | 37.27 | 9,149 | +0.33(+0.89%) |
Feb 23, 2004 | 37.81 | 37.81 | 36.94 | 36.94 | 16,915 | -0.86(-2.26%) |
Feb 20, 2004 | 37.83 | 38.00 | 37.60 | 37.80 | 10,106 | -0.13(-0.35%) |
Feb 19, 2004 | 37.29 | 38.12 | 37.29 | 37.93 | 22,872 | +0.56(+1.51%) |
Feb 18, 2004 | 37.71 | 38.06 | 37.27 | 37.36 | 10,106 | -0.54(-1.41%) |
Feb 17, 2004 | 36.98 | 38.07 | 36.98 | 37.90 | 23,936 | +0.87(+2.36%) |
Feb 13, 2004 | 37.10 | 37.19 | 36.94 | 37.03 | 11,596 | -0.14(-0.38%) |
Feb 12, 2004 | 37.28 | 37.36 | 37.14 | 37.17 | 19,574 | -0.11(-0.30%) |
Feb 11, 2004 | 36.19 | 37.38 | 36.19 | 37.28 | 56,809 | +1.09(+3.01%) |
Feb 10, 2004 | 34.84 | 36.39 | 34.84 | 36.19 | 38,937 | +1.45(+4.17%) |
Feb 09, 2004 | 34.50 | 34.83 | 34.50 | 34.74 | 3,297 | +0.34(+0.98%) |
Feb 06, 2004 | 33.44 | 34.40 | 33.44 | 34.40 | 28,830 | +1.02(+3.07%) |
Feb 05, 2004 | 33.39 | 33.49 | 33.33 | 33.38 | 4,042 | +0.10(+0.31%) |
Feb 04, 2004 | 33.84 | 33.84 | 33.23 | 33.28 | 9,149 | -0.56(-1.67%) |
Feb 03, 2004 | 33.43 | 33.84 | 33.39 | 33.84 | 21,383 | +0.42(+1.27%) |
Feb 02, 2004 | 33.81 | 33.84 | 33.37 | 33.42 | 10,106 | -0.30(-0.89%) |
Jan 30, 2004 | 33.90 | 33.92 | 33.71 | 33.72 | 5,319 | -0.08(-0.25%) |
Jan 29, 2004 | 33.93 | 33.93 | 33.69 | 33.80 | 7,553 | -0.18(-0.53%) |
Jan 28, 2004 | 34.58 | 34.58 | 33.98 | 33.98 | 4,042 | -0.51(-1.47%) |
Jan 27, 2004 | 34.44 | 34.49 | 34.40 | 34.49 | 2,872 | +0.09(+0.27%) |
Jan 26, 2004 | 34.12 | 34.39 | 34.12 | 34.39 | 5,000 | +0.18(+0.52%) |
Jan 23, 2004 | 34.07 | 34.22 | 33.86 | 34.22 | 8,830 | +0.23(+0.69%) |
Jan 22, 2004 | 33.13 | 34.03 | 33.12 | 33.98 | 20,106 | +0.85(+2.55%) |
Jan 21, 2004 | 33.09 | 33.13 | 33.04 | 33.13 | 17,021 | -0.06(-0.17%) |
Jan 20, 2004 | 33.11 | 33.20 | 32.85 | 33.19 | 9,468 | +0.00(+0.00%) |
Jan 16, 2004 | 33.42 | 33.50 | 33.18 | 33.19 | 11,489 | +0.01(+0.03%) |
Jan 15, 2004 | 33.32 | 33.32 | 32.95 | 33.18 | 5,638 | -0.14(-0.42%) |
Jan 14, 2004 | 33.23 | 33.33 | 33.19 | 33.32 | 5,106 | +0.19(+0.57%) |
Jan 13, 2004 | 33.04 | 33.13 | 32.82 | 33.13 | 6,489 | +0.23(+0.71%) |
Jan 12, 2004 | 33.09 | 33.13 | 32.90 | 32.90 | 4,680 | -0.05(-0.14%) |
Jan 09, 2004 | 33.18 | 33.18 | 32.96 | 32.95 | 6,489 | -0.23(-0.71%) |
Jan 08, 2004 | 32.90 | 33.18 | 32.90 | 33.18 | 10,638 | +0.30(+0.91%) |
Jan 07, 2004 | 32.82 | 32.99 | 32.72 | 32.88 | 6,276 | +0.29(+0.89%) |
Jan 06, 2004 | 33.04 | 33.13 | 32.59 | 32.59 | 6,808 | -0.44(-1.34%) |
Jan 05, 2004 | 33.04 | 33.13 | 32.99 | 33.03 | 9,893 | +0.08(+0.23%) |
Jan 02, 2004 | 32.95 | 32.99 | 32.85 | 32.96 | 6,383 | +0.18(+0.54%) |
Dec 31, 2003 | 33.37 | 33.37 | 32.78 | 32.78 | 9,787 | -0.54(-1.61%) |
Dec 30, 2003 | 33.37 | 33.37 | 33.37 | 33.31 | 7,446 | -0.03(-0.08%) |
Dec 29, 2003 | 33.10 | 33.34 | 33.09 | 33.34 | 6,808 | +0.24(+0.74%) |
Dec 26, 2003 | 33.04 | 33.10 | 33.04 | 33.10 | 2,234 | +0.19(+0.57%) |
Dec 24, 2003 | 33.04 | 33.21 | 32.91 | 32.91 | 5,425 | -0.27(-0.82%) |
Dec 23, 2003 | 32.76 | 33.08 | 32.76 | 33.18 | 12,447 | +0.55(+1.67%) |
Dec 22, 2003 | 32.43 | 32.65 | 32.40 | 32.64 | 5,957 | +0.20(+0.61%) |
Dec 19, 2003 | 32.73 | 32.73 | 32.38 | 32.44 | 10,425 | -0.32(-0.98%) |
Dec 18, 2003 | 32.76 | 32.91 | 32.64 | 32.76 | 18,298 | +0.36(+1.10%) |
Dec 17, 2003 | 32.05 | 32.34 | 32.05 | 32.40 | 27,128 | +0.52(+1.62%) |
Dec 16, 2003 | 31.72 | 31.88 | 31.72 | 31.88 | 20,000 | +0.03(+0.09%) |
Dec 15, 2003 | 31.77 | 31.95 | 31.67 | 31.86 | 30,851 | +0.00(+0.00%) |
Dec 12, 2003 | 31.42 | 31.87 | 31.40 | 31.86 | 13,936 | +0.41(+1.32%) |
Dec 11, 2003 | 30.93 | 31.44 | 30.93 | 31.44 | 12,447 | +0.60(+1.95%) |
Dec 10, 2003 | 31.30 | 31.35 | 30.84 | 30.84 | 17,766 | -0.55(-1.74%) |
Dec 09, 2003 | 31.02 | 31.39 | 30.88 | 31.39 | 22,340 | +0.65(+2.11%) |
Dec 08, 2003 | 30.46 | 30.74 | 30.46 | 30.74 | 9,468 | +0.38(+1.24%) |
Dec 05, 2003 | 30.27 | 30.27 | 30.18 | 30.36 | 744 | +0.01(+0.03%) |
Dec 04, 2003 | 30.08 | 30.39 | 30.08 | 30.35 | 12,340 | +0.35(+1.16%) |
Dec 03, 2003 | 30.35 | 30.35 | 30.00 | 30.00 | 18,511 | -0.35(-1.15%) |
Dec 02, 2003 | 30.50 | 30.50 | 30.31 | 30.35 | 12,340 | +0.00(+0.00%) |
Dec 01, 2003 | 30.46 | 30.46 | 30.30 | 30.35 | 34,149 | +0.18(+0.59%) |
Nov 28, 2003 | 30.41 | 30.44 | 30.17 | 30.17 | 12,766 | -0.11(-0.37%) |
Nov 26, 2003 | 30.50 | 30.50 | 30.33 | 30.29 | 7,127 | -0.20(-0.65%) |
Nov 25, 2003 | 30.98 | 30.99 | 30.50 | 30.48 | 19,043 | -0.40(-1.31%) |
Nov 24, 2003 | 30.64 | 31.02 | 30.64 | 30.89 | 8,085 | +0.39(+1.26%) |
Nov 21, 2003 | 30.36 | 30.54 | 30.36 | 30.50 | 9,574 | -0.24(-0.76%) |
Nov 20, 2003 | 30.64 | 30.64 | 30.64 | 30.74 | 18,085 | +0.20(+0.65%) |
Nov 19, 2003 | 30.72 | 30.72 | 30.54 | 30.54 | 18,404 | +0.04(+0.12%) |
Nov 18, 2003 | 31.16 | 31.16 | 30.46 | 30.50 | 25,213 | -0.46(-1.49%) |
Nov 17, 2003 | 31.02 | 31.02 | 30.93 | 30.96 | 15,532 | -0.52(-1.64%) |
Nov 14, 2003 | 31.78 | 31.78 | 31.41 | 31.48 | 15,106 | -0.29(-0.92%) |
Nov 13, 2003 | 32.10 | 32.10 | 31.77 | 31.77 | 21,383 | -0.19(-0.59%) |
Nov 12, 2003 | 32.40 | 32.40 | 31.96 | 31.96 | 25,745 | -0.46(-1.42%) |
Nov 11, 2003 | 32.34 | 32.43 | 32.31 | 32.42 | 12,127 | +0.00(+0.00%) |
Nov 10, 2003 | 32.43 | 32.44 | 32.40 | 32.42 | 24,681 | +0.04(+0.12%) |
Nov 07, 2003 | 32.43 | 32.44 | 32.30 | 32.38 | 12,872 | +0.19(+0.58%) |
Nov 06, 2003 | 32.49 | 32.49 | 31.97 | 32.19 | 5,638 | -0.20(-0.61%) |
Nov 05, 2003 | 32.33 | 32.43 | 32.33 | 32.39 | 3,617 | +0.02(+0.06%) |
Nov 04, 2003 | 32.33 | 32.37 | 32.33 | 32.37 | 8,191 | -0.02(-0.06%) |
Nov 03, 2003 | 32.42 | 32.42 | 32.36 | 32.39 | 11,170 | +0.01(+0.03%) |
Oct 31, 2003 | 32.25 | 32.38 | 32.24 | 32.38 | 18,830 | +0.28(+0.88%) |
Oct 30, 2003 | 32.01 | 32.01 | 32.01 | 32.10 | 4,468 | +0.23(+0.74%) |
Oct 29, 2003 | 31.82 | 31.97 | 31.75 | 31.87 | 8,298 | +0.00(+0.00%) |
Oct 28, 2003 | 31.49 | 31.91 | 31.49 | 31.87 | 5,425 | +0.46(+1.47%) |
Oct 27, 2003 | 31.47 | 31.47 | 31.33 | 31.40 | 2,766 | -0.02(-0.06%) |
Oct 24, 2003 | 31.58 | 31.59 | 31.40 | 31.42 | 14,042 | -0.25(-0.80%) |
Oct 23, 2003 | 31.51 | 31.79 | 31.51 | 31.68 | 4,680 | +0.08(+0.27%) |
Oct 22, 2003 | 31.72 | 31.72 | 31.54 | 31.59 | 6,489 | -0.31(-0.97%) |
Oct 21, 2003 | 31.35 | 31.91 | 31.35 | 31.90 | 16,383 | +0.41(+1.31%) |
Oct 20, 2003 | 31.57 | 31.57 | 31.49 | 31.49 | 5,425 | +0.09(+0.30%) |
Oct 17, 2003 | 31.68 | 31.87 | 31.36 | 31.40 | 26,702 | -0.16(-0.51%) |
Oct 16, 2003 | 31.56 | 31.56 | 31.51 | 31.55 | 5,212 | -0.31(-0.97%) |
Oct 15, 2003 | 31.91 | 31.91 | 31.91 | 31.87 | 7,766 | +0.01(+0.03%) |
Oct 14, 2003 | 31.75 | 31.87 | 31.75 | 31.86 | 8,617 | +0.18(+0.56%) |
Oct 13, 2003 | 31.30 | 31.59 | 31.30 | 31.68 | 5,744 | +0.47(+1.51%) |
Oct 10, 2003 | 31.25 | 31.25 | 31.07 | 31.21 | 9,787 | +0.09(+0.30%) |
Oct 09, 2003 | 31.02 | 31.21 | 30.99 | 31.11 | 8,085 | +0.09(+0.30%) |
Oct 08, 2003 | 31.21 | 31.21 | 31.02 | 31.02 | 15,745 | -0.09(-0.30%) |
Oct 07, 2003 | 30.88 | 31.10 | 31.02 | 31.11 | 10,106 | +0.23(+0.76%) |
Oct 06, 2003 | 30.69 | 30.88 | 30.67 | 30.88 | 6,063 | +0.18(+0.58%) |
Oct 03, 2003 | 30.55 | 30.70 | 30.55 | 30.70 | 8,191 | +0.24(+0.80%) |
Oct 02, 2003 | 30.41 | 30.53 | 30.41 | 30.46 | 2,659 | +0.03(+0.09%) |
Oct 01, 2003 | 30.27 | 30.44 | 30.27 | 30.43 | 12,340 | +0.33(+1.09%) |
Sep 30, 2003 | 30.33 | 30.33 | 30.10 | 30.10 | 13,191 | -0.14(-0.47%) |
Sep 29, 2003 | 30.08 | 30.30 | 30.08 | 30.24 | 11,383 | +0.16(+0.53%) |
Sep 26, 2003 | 30.03 | 30.19 | 30.03 | 30.08 | 5,425 | +0.12(+0.41%) |
Sep 25, 2003 | 30.10 | 30.10 | 29.99 | 29.96 | 11,596 | -0.13(-0.44%) |
Sep 24, 2003 | 30.07 | 30.27 | 30.07 | 30.09 | 6,063 | +0.20(+0.66%) |
Sep 23, 2003 | 29.75 | 29.89 | 29.75 | 29.89 | 11,489 | -0.22(-0.72%) |
Sep 22, 2003 | 30.08 | 30.27 | 29.89 | 30.11 | 16,276 | +0.03(+0.09%) |
Sep 19, 2003 | 30.09 | 30.09 | 30.05 | 30.08 | 15,319 | -0.02(-0.06%) |
Sep 18, 2003 | 30.27 | 30.27 | 30.10 | 30.10 | 27,979 | -0.17(-0.56%) |
Sep 17, 2003 | 30.36 | 30.36 | 30.24 | 30.27 | 12,127 | -0.11(-0.37%) |
Sep 16, 2003 | 30.08 | 30.38 | 30.08 | 30.38 | 25,319 | +0.30(+1.00%) |
Sep 15, 2003 | 30.08 | 30.22 | 29.89 | 30.08 | 25,107 | +0.05(+0.16%) |
Sep 12, 2003 | 30.12 | 30.21 | 30.03 | 30.03 | 10,213 | -0.06(-0.19%) |
Sep 11, 2003 | 30.26 | 30.36 | 30.09 | 30.09 | 17,553 | -0.18(-0.59%) |
Sep 10, 2003 | 30.31 | 30.46 | 30.23 | 30.27 | 14,149 | -0.06(-0.19%) |
Sep 09, 2003 | 30.15 | 30.36 | 30.08 | 30.32 | 14,042 | +0.20(+0.66%) |
Sep 08, 2003 | 30.28 | 30.36 | 30.13 | 30.13 | 5,425 | -0.18(-0.59%) |
Sep 05, 2003 | 30.55 | 30.61 | 30.27 | 30.30 | 4,893 | -0.32(-1.04%) |
Sep 04, 2003 | 30.63 | 30.63 | 30.31 | 30.62 | 9,361 | +0.06(+0.18%) |
Sep 03, 2003 | 30.61 | 30.64 | 30.53 | 30.57 | 9,149 | -0.01(-0.03%) |
Sep 02, 2003 | 30.31 | 30.64 | 30.13 | 30.58 | 12,127 | +0.19(+0.62%) |
Aug 29, 2003 | 30.14 | 30.50 | 30.14 | 30.39 | 11,596 | +0.22(+0.72%) |
Aug 28, 2003 | 30.20 | 30.25 | 30.13 | 30.17 | 14,149 | -0.02(-0.06%) |
Aug 27, 2003 | 30.36 | 30.36 | 30.11 | 30.19 | 6,170 | -0.17(-0.56%) |
Aug 26, 2003 | 30.22 | 30.36 | 30.17 | 30.36 | 10,532 | +0.04(+0.12%) |
Aug 25, 2003 | 30.31 | 30.36 | 30.23 | 30.32 | 11,276 | -0.04(-0.12%) |
Aug 22, 2003 | 30.64 | 30.64 | 30.33 | 30.36 | 22,340 | -0.09(-0.31%) |
Aug 21, 2003 | 30.31 | 30.46 | 30.31 | 30.46 | 4,468 | +0.23(+0.78%) |
Aug 20, 2003 | 30.06 | 30.22 | 29.84 | 30.22 | 14,574 | +0.16(+0.53%) |
Aug 19, 2003 | 29.37 | 30.08 | 29.37 | 30.06 | 9,149 | +0.92(+3.16%) |
Aug 18, 2003 | 28.69 | 29.14 | 28.65 | 29.14 | 8,723 | +0.56(+1.97%) |
Aug 15, 2003 | 28.58 | 28.67 | 28.48 | 28.58 | 1,489 | +0.09(+0.33%) |
Aug 14, 2003 | 28.76 | 28.84 | 28.48 | 28.48 | 3,723 | -0.18(-0.62%) |
Aug 13, 2003 | 28.67 | 28.86 | 28.61 | 28.66 | 4,574 | +0.13(+0.46%) |
Aug 12, 2003 | 28.39 | 28.53 | 28.20 | 28.53 | 5,957 | +0.19(+0.66%) |
Aug 11, 2003 | 27.87 | 28.39 | 27.85 | 28.34 | 8,830 | +0.47(+1.69%) |
Aug 08, 2003 | 27.21 | 27.87 | 27.21 | 27.87 | 17,872 | +0.77(+2.84%) |
Aug 07, 2003 | 26.74 | 27.10 | 26.74 | 27.10 | 9,787 | +0.40(+1.51%) |
Aug 06, 2003 | 26.13 | 26.80 | 26.13 | 26.70 | 8,723 | +0.56(+2.16%) |
Aug 05, 2003 | 27.08 | 27.08 | 26.13 | 26.13 | 5,638 | -0.86(-3.17%) |
Aug 04, 2003 | 27.49 | 27.49 | 26.99 | 26.99 | 8,723 | -0.60(-2.18%) |
Aug 01, 2003 | 27.92 | 27.96 | 27.59 | 27.59 | 7,340 | -0.39(-1.41%) |
Jul 31, 2003 | 28.11 | 28.13 | 27.82 | 27.98 | 6,915 | -0.17(-0.60%) |
Jul 30, 2003 | 28.29 | 28.58 | 27.72 | 28.15 | 13,085 | -0.05(-0.17%) |
Jul 29, 2003 | 28.05 | 28.20 | 27.90 | 28.20 | 4,468 | +0.34(+1.21%) |
Jul 28, 2003 | 27.73 | 28.00 | 27.73 | 27.86 | 3,617 | +0.27(+0.99%) |
Jul 25, 2003 | 27.45 | 27.64 | 27.07 | 27.59 | 3,829 | +0.19(+0.69%) |
Jul 24, 2003 | 27.54 | 27.74 | 27.26 | 27.40 | 6,063 | -0.14(-0.51%) |
Jul 23, 2003 | 28.01 | 28.01 | 27.48 | 27.54 | 7,659 | -0.36(-1.28%) |
Jul 22, 2003 | 28.43 | 28.44 | 27.89 | 27.90 | 7,659 | -0.63(-2.21%) |
Jul 21, 2003 | 28.87 | 29.05 | 28.39 | 28.53 | 4,680 | -0.37(-1.27%) |
Jul 18, 2003 | 28.90 | 28.90 | 28.76 | 28.89 | 1,489 | +0.04(+0.13%) |
Jul 17, 2003 | 28.89 | 28.90 | 28.68 | 28.86 | 8,298 | -0.02(-0.07%) |
Jul 16, 2003 | 28.86 | 29.10 | 28.86 | 28.88 | 13,510 | +0.03(+0.10%) |
Jul 15, 2003 | 29.42 | 29.59 | 28.78 | 28.85 | 14,893 | -0.54(-1.82%) |
Jul 14, 2003 | 29.52 | 29.84 | 29.33 | 29.38 | 7,127 | -0.12(-0.41%) |
Jul 11, 2003 | 29.60 | 29.69 | 29.34 | 29.51 | 2,659 | +0.08(+0.29%) |
Jul 10, 2003 | 29.42 | 29.49 | 29.14 | 29.42 | 5,532 | -0.06(-0.19%) |
Jul 09, 2003 | 29.67 | 29.77 | 29.47 | 29.48 | 12,766 | -0.38(-1.26%) |
Jul 08, 2003 | 29.47 | 30.03 | 29.32 | 29.85 | 8,723 | +0.39(+1.31%) |
Jul 07, 2003 | 29.14 | 29.79 | 29.14 | 29.47 | 7,340 | +0.51(+1.75%) |
Jul 03, 2003 | 29.05 | 29.05 | 28.96 | 28.96 | 531 | -0.01(-0.03%) |
Jul 02, 2003 | 28.20 | 28.97 | 28.20 | 28.97 | 7,872 | +0.86(+3.04%) |
Jul 01, 2003 | 28.20 | 28.21 | 28.06 | 28.11 | 3,936 | -0.08(-0.30%) |
Jun 30, 2003 | 28.15 | 28.20 | 27.94 | 28.20 | 15,425 | +0.18(+0.64%) |
Jun 27, 2003 | 28.01 | 28.06 | 27.82 | 28.02 | 6,276 | +0.20(+0.71%) |
Jun 26, 2003 | 27.65 | 27.82 | 27.64 | 27.82 | 4,680 | +0.18(+0.65%) |
Jun 25, 2003 | 27.82 | 27.82 | 27.64 | 27.64 | 4,574 | -0.27(-0.98%) |
Jun 24, 2003 | 28.41 | 28.41 | 27.75 | 27.92 | 13,298 | -0.52(-1.82%) |
Jun 23, 2003 | 28.20 | 28.65 | 27.95 | 28.43 | 17,766 | +0.36(+1.27%) |
Jun 20, 2003 | 27.73 | 28.15 | 27.73 | 28.08 | 7,446 | +0.29(+1.05%) |
Jun 19, 2003 | 27.37 | 27.92 | 27.37 | 27.79 | 13,298 | +0.44(+1.62%) |
Jun 18, 2003 | 27.26 | 27.34 | 27.17 | 27.34 | 9,255 | +0.18(+0.66%) |
Jun 17, 2003 | 27.07 | 27.31 | 27.03 | 27.17 | 13,830 | +0.14(+0.52%) |
Jun 16, 2003 | 26.72 | 27.02 | 26.67 | 27.02 | 7,553 | +0.33(+1.23%) |
Jun 13, 2003 | 26.89 | 26.93 | 26.70 | 26.70 | 6,702 | -0.19(-0.70%) |
Jun 12, 2003 | 26.74 | 26.88 | 26.67 | 26.88 | 3,829 | +0.23(+0.88%) |
Jun 11, 2003 | 26.76 | 26.76 | 26.33 | 26.65 | 6,702 | -0.42(-1.56%) |
Jun 10, 2003 | 27.02 | 27.12 | 27.02 | 27.07 | 3,617 | -0.09(-0.35%) |
Jun 09, 2003 | 27.02 | 27.38 | 26.95 | 27.17 | 6,595 | +0.05(+0.17%) |
Jun 06, 2003 | 27.17 | 27.35 | 27.08 | 27.12 | 5,744 | -0.14(-0.52%) |
Jun 05, 2003 | 27.04 | 27.26 | 27.04 | 27.26 | 2,978 | +0.28(+1.05%) |
Jun 04, 2003 | 27.26 | 27.33 | 26.90 | 26.98 | 12,979 | -0.36(-1.31%) |
Jun 03, 2003 | 26.89 | 27.37 | 26.89 | 27.33 | 8,085 | +0.42(+1.57%) |
Jun 02, 2003 | 26.88 | 26.99 | 26.79 | 26.91 | 6,808 | -0.01(-0.03%) |
May 30, 2003 | 26.98 | 26.98 | 26.77 | 26.92 | 10,638 | -0.03(-0.10%) |
May 29, 2003 | 26.46 | 26.96 | 26.46 | 26.95 | 4,255 | +0.35(+1.31%) |
May 28, 2003 | 26.18 | 26.60 | 26.13 | 26.60 | 4,680 | +0.48(+1.83%) |
May 27, 2003 | 25.30 | 26.13 | 25.30 | 26.12 | 12,234 | +0.88(+3.50%) |
May 23, 2003 | 25.00 | 25.24 | 24.91 | 25.24 | 13,085 | +0.24(+0.98%) |
May 22, 2003 | 25.38 | 25.38 | 24.96 | 24.99 | 10,106 | -0.45(-1.77%) |
May 21, 2003 | 26.30 | 26.30 | 25.45 | 25.45 | 25,319 | -0.86(-3.29%) |
May 20, 2003 | 26.25 | 26.31 | 26.09 | 26.31 | 23,298 | +0.15(+0.57%) |
May 19, 2003 | 26.23 | 26.28 | 26.16 | 26.16 | 10,425 | -0.07(-0.25%) |
May 16, 2003 | 26.88 | 26.96 | 26.23 | 26.23 | 30,851 | -0.68(-2.52%) |
May 15, 2003 | 27.35 | 27.37 | 26.88 | 26.90 | 10,425 | -0.43(-1.58%) |
May 14, 2003 | 27.51 | 27.57 | 27.33 | 27.33 | 3,936 | -0.18(-0.65%) |
May 13, 2003 | 27.21 | 27.73 | 27.21 | 27.51 | 6,063 | +0.35(+1.28%) |
May 12, 2003 | 26.80 | 27.17 | 26.80 | 27.17 | 4,255 | +0.36(+1.33%) |
May 09, 2003 | 26.79 | 26.83 | 26.72 | 26.81 | 23,192 | +0.07(+0.25%) |
May 08, 2003 | 26.88 | 27.00 | 26.70 | 26.74 | 10,213 | -0.16(-0.59%) |
May 07, 2003 | 27.49 | 27.49 | 26.90 | 26.90 | 5,212 | -0.50(-1.82%) |
May 06, 2003 | 27.01 | 27.40 | 26.93 | 27.40 | 12,766 | +0.53(+1.96%) |
May 05, 2003 | 26.79 | 26.87 | 26.70 | 26.87 | 12,234 | +0.06(+0.21%) |
May 02, 2003 | 26.82 | 27.10 | 26.82 | 26.82 | 15,319 | -0.23(-0.87%) |
May 01, 2003 | 27.92 | 27.92 | 26.86 | 27.05 | 17,021 | -0.77(-2.77%) |
Apr 30, 2003 | 27.95 | 27.95 | 27.72 | 27.82 | 3,085 | -0.23(-0.80%) |
Apr 29, 2003 | 28.05 | 28.06 | 28.05 | 28.05 | 851 | +0.09(+0.34%) |
Apr 28, 2003 | 27.52 | 27.95 | 27.52 | 27.95 | 3,829 | +0.44(+1.61%) |
Apr 25, 2003 | 27.73 | 27.82 | 27.51 | 27.51 | 1,702 | -0.26(-0.95%) |
Apr 24, 2003 | 28.11 | 28.17 | 27.78 | 27.78 | 3,297 | -0.28(-1.01%) |
Apr 23, 2003 | 28.01 | 28.19 | 27.90 | 28.06 | 3,723 | -0.13(-0.47%) |
Apr 22, 2003 | 28.19 | 28.27 | 28.15 | 28.19 | 10,213 | -0.06(-0.20%) |
Apr 21, 2003 | 28.48 | 28.49 | 28.20 | 28.25 | 4,680 | -0.23(-0.83%) |
Apr 17, 2003 | 27.75 | 28.51 | 27.68 | 28.48 | 8,298 | +0.76(+2.75%) |
Apr 16, 2003 | 27.61 | 27.76 | 27.61 | 27.72 | 3,297 | +0.04(+0.14%) |
Apr 15, 2003 | 27.48 | 27.68 | 27.46 | 27.68 | 5,532 | +0.24(+0.86%) |
Apr 14, 2003 | 27.42 | 27.47 | 27.24 | 27.45 | 6,702 | +0.12(+0.45%) |
Apr 11, 2003 | 27.26 | 27.34 | 27.17 | 27.33 | 7,021 | +0.29(+1.08%) |
Apr 10, 2003 | 26.79 | 27.09 | 26.79 | 27.03 | 3,936 | +0.17(+0.63%) |
Apr 09, 2003 | 26.54 | 27.17 | 26.54 | 26.86 | 9,255 | +0.40(+1.53%) |
Apr 08, 2003 | 26.32 | 26.59 | 26.23 | 26.46 | 8,936 | +0.02(+0.07%) |
Apr 07, 2003 | 26.13 | 26.59 | 26.13 | 26.44 | 4,893 | +0.40(+1.55%) |
Apr 04, 2003 | 25.76 | 26.13 | 25.76 | 26.04 | 4,787 | +0.19(+0.73%) |
Apr 03, 2003 | 25.38 | 25.85 | 25.29 | 25.85 | 4,893 | +0.25(+0.99%) |
Apr 02, 2003 | 24.91 | 25.64 | 24.91 | 25.60 | 20,106 | +0.61(+2.45%) |
Apr 01, 2003 | 24.47 | 24.98 | 24.46 | 24.98 | 7,446 | +0.45(+1.84%) |
Mar 31, 2003 | 24.82 | 24.82 | 24.53 | 24.53 | 3,297 | -0.37(-1.47%) |
Mar 28, 2003 | 24.81 | 24.90 | 24.81 | 24.90 | 2,553 | +0.08(+0.30%) |
Mar 27, 2003 | 24.91 | 24.91 | 24.44 | 24.82 | 10,957 | -0.31(-1.23%) |
Mar 26, 2003 | 25.90 | 26.18 | 25.14 | 25.14 | 11,064 | -0.62(-2.41%) |
Mar 25, 2003 | 25.53 | 25.76 | 25.45 | 25.76 | 3,191 | +0.13(+0.51%) |
Mar 24, 2003 | 26.27 | 26.27 | 25.62 | 25.62 | 3,936 | -0.60(-2.29%) |
Mar 21, 2003 | 25.84 | 26.32 | 25.58 | 26.23 | 10,000 | +0.52(+2.01%) |
Mar 20, 2003 | 25.29 | 25.80 | 25.29 | 25.71 | 6,808 | +0.33(+1.30%) |
Mar 19, 2003 | 24.74 | 25.38 | 24.73 | 25.38 | 5,425 | +0.77(+3.13%) |
Mar 18, 2003 | 25.00 | 25.00 | 24.51 | 24.61 | 5,957 | -0.29(-1.17%) |
Mar 17, 2003 | 24.24 | 24.90 | 24.24 | 24.90 | 6,808 | +0.74(+3.07%) |
Mar 14, 2003 | 23.66 | 24.35 | 23.66 | 24.16 | 9,574 | +0.51(+2.15%) |
Mar 13, 2003 | 23.28 | 23.69 | 23.12 | 23.65 | 27,873 | +0.23(+1.00%) |
Mar 12, 2003 | 23.36 | 23.44 | 23.31 | 23.41 | 28,085 | +0.01(+0.04%) |
Mar 11, 2003 | 23.50 | 23.59 | 23.36 | 23.41 | 11,915 | -0.03(-0.12%) |
Mar 10, 2003 | 23.45 | 23.45 | 23.41 | 23.43 | 5,638 | -0.07(-0.28%) |
Mar 07, 2003 | 23.49 | 23.55 | 23.41 | 23.50 | 1,489 | +0.02(+0.08%) |
Mar 06, 2003 | 23.41 | 23.48 | 23.41 | 23.48 | 5,000 | +0.03(+0.12%) |
Mar 05, 2003 | 23.39 | 23.50 | 23.37 | 23.45 | 7,553 | +0.04(+0.16%) |
Mar 04, 2003 | 23.42 | 23.52 | 23.41 | 23.41 | 7,659 | -0.08(-0.36%) |