Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 29.29 | 29.35 | 28.43 | 28.84 | 2,262,129 | -0.52(-1.77%) |
May 27, 2004 | 29.46 | 29.46 | 28.86 | 29.36 | 1,640,400 | +0.01(+0.03%) |
May 26, 2004 | 29.07 | 29.42 | 28.90 | 29.35 | 2,126,767 | +0.41(+1.43%) |
May 25, 2004 | 28.58 | 29.44 | 28.25 | 28.94 | 3,056,684 | +0.40(+1.41%) |
May 24, 2004 | 28.65 | 28.99 | 28.14 | 28.54 | 2,731,994 | -0.01(-0.03%) |
May 21, 2004 | 28.15 | 28.56 | 28.07 | 28.55 | 2,373,519 | +0.58(+2.08%) |
May 20, 2004 | 27.36 | 28.21 | 27.36 | 27.96 | 3,313,806 | +0.55(+2.00%) |
May 19, 2004 | 27.41 | 27.85 | 27.31 | 27.42 | 3,251,365 | +0.17(+0.63%) |
May 18, 2004 | 26.86 | 27.50 | 26.78 | 27.25 | 3,430,212 | +0.53(+1.98%) |
May 17, 2004 | 26.98 | 27.13 | 26.46 | 26.72 | 3,264,299 | -0.43(-1.59%) |
May 14, 2004 | 27.40 | 27.75 | 27.00 | 27.15 | 2,943,065 | -0.26(-0.95%) |
May 13, 2004 | 26.99 | 27.43 | 26.90 | 27.41 | 3,188,479 | +0.34(+1.26%) |
May 12, 2004 | 26.68 | 27.07 | 26.32 | 27.07 | 3,376,357 | +0.17(+0.63%) |
May 11, 2004 | 26.77 | 27.11 | 26.65 | 26.90 | 3,743,084 | +0.40(+1.52%) |
May 10, 2004 | 28.18 | 28.34 | 26.25 | 26.49 | 7,938,527 | -1.87(-6.58%) |
May 07, 2004 | 28.83 | 28.83 | 27.71 | 28.36 | 5,775,633 | -0.57(-1.95%) |
May 06, 2004 | 30.04 | 30.05 | 28.50 | 28.92 | 9,222,237 | -1.83(-5.95%) |
May 05, 2004 | 30.36 | 31.10 | 30.36 | 30.75 | 2,530,512 | +0.36(+1.18%) |
May 04, 2004 | 30.50 | 30.88 | 30.19 | 30.39 | 3,249,693 | +0.01(+0.03%) |
May 03, 2004 | 30.17 | 30.65 | 30.02 | 30.39 | 3,396,093 | +0.62(+2.08%) |
Apr 30, 2004 | 30.38 | 30.39 | 29.71 | 29.77 | 2,342,187 | +0.13(+0.45%) |
Apr 29, 2004 | 30.01 | 30.23 | 29.50 | 29.63 | 3,001,492 | -0.26(-0.87%) |
Apr 28, 2004 | 30.82 | 30.82 | 29.87 | 29.89 | 2,183,298 | -0.63(-2.06%) |
Apr 27, 2004 | 30.99 | 31.09 | 30.39 | 30.52 | 2,066,222 | -0.39(-1.28%) |
Apr 26, 2004 | 30.87 | 31.26 | 30.56 | 30.91 | 1,409,371 | -0.01(-0.03%) |
Apr 23, 2004 | 31.04 | 31.07 | 30.51 | 30.92 | 1,603,717 | -0.15(-0.49%) |
Apr 22, 2004 | 30.36 | 31.31 | 30.35 | 31.08 | 3,447,830 | +0.51(+1.67%) |
Apr 21, 2004 | 29.65 | 30.83 | 29.37 | 30.56 | 4,209,269 | +1.12(+3.81%) |
Apr 20, 2004 | 29.97 | 30.02 | 29.43 | 29.44 | 2,363,149 | -0.34(-1.14%) |
Apr 19, 2004 | 29.74 | 29.83 | 29.52 | 29.78 | 1,641,181 | +0.18(+0.61%) |
Apr 16, 2004 | 29.62 | 29.78 | 29.55 | 29.61 | 2,234,477 | -0.18(-0.60%) |
Apr 15, 2004 | 30.30 | 30.31 | 29.62 | 29.78 | 1,409,594 | -0.37(-1.22%) |
Apr 14, 2004 | 29.80 | 30.23 | 29.64 | 30.15 | 1,436,465 | +0.24(+0.81%) |
Apr 13, 2004 | 30.49 | 30.58 | 29.81 | 29.91 | 2,280,973 | -0.39(-1.27%) |
Apr 12, 2004 | 29.74 | 30.76 | 29.69 | 30.30 | 2,379,428 | +0.63(+2.12%) |
Apr 08, 2004 | 29.73 | 30.04 | 29.48 | 29.67 | 2,058,640 | +0.11(+0.36%) |
Apr 07, 2004 | 29.64 | 29.70 | 29.26 | 29.56 | 1,761,713 | -0.01(-0.03%) |
Apr 06, 2004 | 29.25 | 29.74 | 29.19 | 29.57 | 2,190,323 | +0.22(+0.73%) |
Apr 05, 2004 | 29.64 | 29.69 | 29.12 | 29.35 | 3,212,674 | -0.23(-0.79%) |
Apr 02, 2004 | 30.21 | 30.27 | 29.58 | 29.59 | 2,503,975 | -0.22(-0.75%) |
Apr 01, 2004 | 29.57 | 29.97 | 29.54 | 29.81 | 3,407,132 | +0.44(+1.50%) |
Mar 31, 2004 | 29.18 | 29.57 | 28.90 | 29.37 | 3,283,143 | +0.31(+1.08%) |
Mar 30, 2004 | 29.10 | 29.46 | 28.91 | 29.06 | 3,822,026 | -0.17(-0.58%) |
Mar 29, 2004 | 29.93 | 30.03 | 28.99 | 29.23 | 7,014,966 | -1.00(-3.29%) |
Mar 26, 2004 | 30.19 | 30.99 | 29.58 | 30.22 | 8,387,987 | -0.84(-2.71%) |
Mar 25, 2004 | 30.09 | 31.21 | 30.04 | 31.07 | 3,159,823 | +1.03(+3.43%) |
Mar 24, 2004 | 29.74 | 30.09 | 29.55 | 30.04 | 2,465,507 | +0.42(+1.42%) |
Mar 23, 2004 | 30.25 | 30.64 | 29.61 | 29.61 | 2,256,108 | -0.56(-1.87%) |
Mar 22, 2004 | 29.60 | 30.22 | 29.52 | 30.18 | 2,995,136 | +0.49(+1.66%) |
Mar 19, 2004 | 30.30 | 30.51 | 29.57 | 29.69 | 2,465,172 | -0.58(-1.93%) |
Mar 18, 2004 | 31.01 | 31.15 | 29.98 | 30.27 | 5,527,321 | -0.99(-3.18%) |
Mar 17, 2004 | 31.17 | 31.58 | 30.72 | 31.26 | 1,848,015 | +0.27(+0.86%) |
Mar 16, 2004 | 31.19 | 31.53 | 30.81 | 31.00 | 1,900,866 | +0.02(+0.06%) |
Mar 15, 2004 | 31.88 | 32.02 | 30.95 | 30.98 | 2,458,371 | -0.84(-2.65%) |
Mar 12, 2004 | 31.57 | 31.90 | 31.39 | 31.82 | 2,702,000 | +0.12(+0.37%) |
Mar 11, 2004 | 31.34 | 32.06 | 30.96 | 31.70 | 6,747,029 | +1.10(+3.60%) |
Mar 10, 2004 | 31.16 | 31.43 | 30.59 | 30.60 | 4,030,087 | -0.14(-0.47%) |
Mar 09, 2004 | 29.87 | 31.70 | 29.87 | 30.74 | 7,753,659 | +0.09(+0.29%) |
Mar 08, 2004 | 31.08 | 31.17 | 30.39 | 30.65 | 7,487,395 | -0.33(-1.07%) |
Mar 05, 2004 | 31.69 | 32.31 | 30.96 | 30.99 | 5,832,164 | -1.28(-3.97%) |
Mar 04, 2004 | 31.92 | 32.51 | 31.83 | 32.27 | 2,496,950 | +0.43(+1.35%) |
Mar 03, 2004 | 32.52 | 32.65 | 31.82 | 31.84 | 3,518,075 | -0.71(-2.18%) |
Mar 02, 2004 | 33.28 | 33.30 | 32.29 | 32.55 | 3,940,329 | -0.92(-2.76%) |
Mar 01, 2004 | 32.50 | 33.54 | 32.08 | 33.47 | 2,673,121 | +1.08(+3.32%) |
Feb 27, 2004 | 33.12 | 33.29 | 31.89 | 32.39 | 4,559,828 | -0.79(-2.38%) |
Feb 26, 2004 | 32.88 | 33.35 | 32.51 | 33.18 | 2,633,762 | +0.29(+0.87%) |
Feb 25, 2004 | 32.70 | 33.15 | 32.47 | 32.90 | 1,945,578 | +0.22(+0.69%) |
Feb 24, 2004 | 32.82 | 32.91 | 32.27 | 32.67 | 1,984,827 | +0.11(+0.33%) |
Feb 23, 2004 | 32.87 | 33.59 | 32.26 | 32.56 | 2,749,946 | -0.41(-1.25%) |
Feb 20, 2004 | 32.78 | 33.25 | 32.56 | 32.98 | 2,751,061 | +0.08(+0.25%) |
Feb 19, 2004 | 34.28 | 34.48 | 32.74 | 32.90 | 7,110,745 | -1.78(-5.15%) |
Feb 18, 2004 | 35.12 | 35.37 | 34.65 | 34.68 | 1,838,537 | -0.59(-1.68%) |
Feb 17, 2004 | 34.92 | 35.79 | 34.85 | 35.27 | 1,777,435 | +0.36(+1.03%) |
Feb 13, 2004 | 34.66 | 35.56 | 34.37 | 34.91 | 2,600,311 | +0.11(+0.31%) |
Feb 12, 2004 | 34.98 | 35.25 | 34.68 | 34.81 | 3,442,812 | -0.42(-1.20%) |
Feb 11, 2004 | 35.87 | 35.96 | 34.75 | 35.23 | 13,955,560 | +1.42(+4.19%) |
Feb 10, 2004 | 33.73 | 34.24 | 33.63 | 33.81 | 1,724,695 | -0.04(-0.11%) |
Feb 09, 2004 | 34.00 | 34.22 | 33.57 | 33.85 | 1,617,320 | -0.25(-0.74%) |
Feb 06, 2004 | 34.26 | 34.52 | 33.69 | 34.10 | 2,299,371 | +0.44(+1.31%) |
Feb 05, 2004 | 32.74 | 33.69 | 32.61 | 33.66 | 2,515,348 | +0.87(+2.65%) |
Feb 04, 2004 | 32.72 | 33.54 | 32.64 | 32.79 | 2,694,530 | +0.39(+1.22%) |
Feb 03, 2004 | 32.50 | 33.11 | 32.19 | 32.39 | 2,215,745 | -0.12(-0.36%) |
Feb 02, 2004 | 32.88 | 33.00 | 32.24 | 32.51 | 2,955,665 | -0.22(-0.68%) |
Jan 30, 2004 | 32.91 | 33.32 | 32.59 | 32.74 | 1,884,810 | -0.11(-0.33%) |
Jan 29, 2004 | 33.00 | 33.05 | 32.18 | 32.84 | 2,340,403 | -0.05(-0.16%) |
Jan 28, 2004 | 33.68 | 33.78 | 32.88 | 32.90 | 2,871,705 | -0.75(-2.24%) |
Jan 27, 2004 | 33.76 | 34.58 | 33.58 | 33.65 | 4,188,195 | -0.05(-0.16%) |
Jan 26, 2004 | 33.34 | 33.72 | 32.86 | 33.70 | 2,117,290 | +0.23(+0.70%) |
Jan 23, 2004 | 32.48 | 33.92 | 32.38 | 33.47 | 4,901,801 | +1.24(+3.84%) |
Jan 22, 2004 | 32.11 | 32.47 | 31.84 | 32.23 | 2,082,501 | +0.06(+0.19%) |
Jan 21, 2004 | 32.18 | 32.48 | 31.61 | 32.17 | 2,238,380 | +0.03(+0.08%) |
Jan 20, 2004 | 32.38 | 32.64 | 31.73 | 32.14 | 2,078,153 | -0.19(-0.58%) |
Jan 16, 2004 | 32.29 | 32.73 | 32.21 | 32.33 | 2,912,068 | +0.26(+0.81%) |
Jan 15, 2004 | 31.76 | 32.24 | 31.73 | 32.07 | 2,188,615 | +0.17(+0.53%) |
Jan 14, 2004 | 32.02 | 32.07 | 31.59 | 31.90 | 1,620,640 | +0.05(+0.17%) |
Jan 13, 2004 | 31.85 | 32.20 | 31.52 | 31.85 | 2,190,719 | -0.16(-0.50%) |
Jan 12, 2004 | 32.12 | 32.15 | 31.60 | 32.01 | 3,215,945 | -0.07(-0.22%) |
Jan 09, 2004 | 31.48 | 32.67 | 31.48 | 32.08 | 3,418,089 | +0.29(+0.90%) |
Jan 08, 2004 | 32.10 | 32.24 | 31.39 | 31.79 | 4,679,429 | -0.31(-0.98%) |
Jan 07, 2004 | 30.66 | 32.27 | 30.51 | 32.11 | 4,967,923 | +1.40(+4.56%) |
Jan 06, 2004 | 30.09 | 30.84 | 30.03 | 30.71 | 2,872,374 | +0.34(+1.12%) |
Jan 05, 2004 | 30.79 | 30.89 | 30.13 | 30.37 | 3,220,256 | -0.21(-0.67%) |
Jan 02, 2004 | 30.57 | 30.94 | 29.99 | 30.57 | 2,744,594 | +0.09(+0.29%) |
Dec 31, 2003 | 30.63 | 30.73 | 30.27 | 30.48 | 1,872,768 | -0.03(-0.09%) |
Dec 30, 2003 | 30.73 | 30.85 | 30.30 | 30.51 | 2,721,778 | -0.20(-0.64%) |
Dec 29, 2003 | 30.49 | 30.77 | 30.45 | 30.71 | 2,151,568 | +0.16(+0.53%) |
Dec 26, 2003 | 30.47 | 30.72 | 30.45 | 30.55 | 787,390 | +0.11(+0.35%) |
Dec 24, 2003 | 30.39 | 30.69 | 30.34 | 30.44 | 1,247,545 | -0.06(-0.21%) |
Dec 23, 2003 | 30.31 | 30.90 | 30.16 | 30.50 | 4,805,334 | +0.04(+0.15%) |
Dec 22, 2003 | 29.78 | 30.47 | 29.60 | 30.46 | 4,142,983 | +0.77(+2.60%) |
Dec 19, 2003 | 29.58 | 29.87 | 29.39 | 29.69 | 5,658,160 | +0.17(+0.58%) |
Dec 18, 2003 | 28.53 | 29.60 | 28.39 | 29.52 | 5,436,412 | +1.09(+3.82%) |
Dec 17, 2003 | 27.98 | 28.48 | 27.71 | 28.43 | 5,680,157 | +0.50(+1.80%) |
Dec 16, 2003 | 27.44 | 28.06 | 26.68 | 27.93 | 8,066,314 | +0.63(+2.30%) |
Dec 15, 2003 | 29.15 | 29.36 | 27.15 | 27.30 | 7,184,829 | -1.78(-6.11%) |
Dec 12, 2003 | 28.18 | 29.60 | 28.03 | 29.08 | 6,832,863 | +0.91(+3.25%) |
Dec 11, 2003 | 28.20 | 28.74 | 28.03 | 28.16 | 6,090,623 | -0.09(-0.32%) |
Dec 10, 2003 | 28.79 | 28.80 | 27.83 | 28.25 | 6,694,771 | -0.57(-1.99%) |
Dec 09, 2003 | 29.24 | 29.69 | 28.70 | 28.82 | 4,340,193 | -0.48(-1.65%) |
Dec 08, 2003 | 29.27 | 29.55 | 29.22 | 29.31 | 3,005,846 | -0.20(-0.67%) |
Dec 05, 2003 | 30.02 | 29.83 | 29.53 | 29.51 | 1,466,416 | -0.51(-1.70%) |
Dec 04, 2003 | 29.28 | 30.02 | 29.28 | 30.02 | 2,649,410 | +0.55(+1.86%) |
Dec 03, 2003 | 30.01 | 30.05 | 29.36 | 29.47 | 3,846,317 | -0.59(-1.97%) |
Dec 02, 2003 | 30.12 | 30.26 | 29.78 | 30.06 | 3,982,187 | -0.04(-0.12%) |
Dec 01, 2003 | 30.93 | 31.07 | 29.58 | 30.10 | 4,813,150 | -0.80(-2.58%) |
Nov 28, 2003 | 30.85 | 31.09 | 30.78 | 30.90 | 609,290 | +0.01(+0.03%) |
Nov 26, 2003 | 31.34 | 31.34 | 30.60 | 30.89 | 2,023,756 | +0.07(+0.23%) |
Nov 25, 2003 | 30.82 | 31.28 | 30.10 | 30.82 | 2,352,031 | -0.05(-0.17%) |
Nov 24, 2003 | 30.52 | 30.95 | 30.40 | 30.87 | 3,119,490 | +0.54(+1.77%) |
Nov 21, 2003 | 30.74 | 30.85 | 30.04 | 30.33 | 2,889,908 | -0.45(-1.46%) |
Nov 20, 2003 | 30.39 | 31.29 | 30.05 | 30.78 | 3,958,007 | +0.34(+1.12%) |
Nov 19, 2003 | 30.27 | 30.49 | 29.97 | 30.44 | 2,750,388 | +0.17(+0.56%) |
Nov 18, 2003 | 30.25 | 30.70 | 30.15 | 30.27 | 4,945,355 | +0.29(+0.96%) |
Nov 17, 2003 | 29.87 | 30.63 | 29.64 | 29.98 | 3,596,959 | +0.04(+0.12%) |
Nov 14, 2003 | 29.95 | 30.94 | 29.67 | 29.95 | 6,996,633 | +0.00(+0.00%) |
Nov 13, 2003 | 29.68 | 30.26 | 29.54 | 29.95 | 5,340,575 | +0.22(+0.75%) |
Nov 12, 2003 | 29.60 | 30.45 | 29.35 | 29.72 | 18,091,452 | +0.98(+3.40%) |
Nov 11, 2003 | 30.79 | 31.13 | 28.62 | 28.74 | 34,819,756 | -4.26(-12.91%) |
Nov 10, 2003 | 32.82 | 33.31 | 32.69 | 33.00 | 2,978,081 | +0.13(+0.41%) |
Nov 07, 2003 | 32.87 | 33.36 | 32.78 | 32.87 | 3,014,652 | +0.09(+0.27%) |
Nov 06, 2003 | 33.50 | 33.54 | 32.26 | 32.78 | 4,738,992 | -0.69(-2.06%) |
Nov 05, 2003 | 33.52 | 34.17 | 32.96 | 33.47 | 3,862,676 | -0.06(-0.19%) |
Nov 04, 2003 | 34.20 | 34.30 | 33.08 | 33.53 | 4,707,369 | -0.79(-2.30%) |
Nov 03, 2003 | 34.38 | 34.61 | 33.95 | 34.32 | 2,249,582 | +0.02(+0.05%) |
Oct 31, 2003 | 34.79 | 34.79 | 33.87 | 34.30 | 3,499,205 | -0.29(-0.83%) |
Oct 30, 2003 | 34.96 | 35.16 | 34.53 | 34.59 | 1,739,152 | -0.37(-1.05%) |
Oct 29, 2003 | 35.03 | 35.09 | 34.76 | 34.96 | 1,855,588 | -0.03(-0.08%) |
Oct 28, 2003 | 34.71 | 35.00 | 34.53 | 34.99 | 2,372,788 | +0.19(+0.54%) |
Oct 27, 2003 | 34.85 | 35.22 | 34.56 | 34.80 | 2,524,045 | -0.02(-0.05%) |
Oct 24, 2003 | 34.81 | 34.92 | 34.33 | 34.82 | 2,162,336 | -0.12(-0.33%) |
Oct 23, 2003 | 34.85 | 35.08 | 34.65 | 34.93 | 1,814,342 | -0.04(-0.13%) |
Oct 22, 2003 | 35.20 | 35.34 | 34.56 | 34.98 | 3,303,324 | -0.31(-0.89%) |
Oct 21, 2003 | 35.47 | 35.56 | 35.11 | 35.29 | 2,772,846 | -0.18(-0.51%) |
Oct 20, 2003 | 35.59 | 35.78 | 34.92 | 35.47 | 3,933,342 | -0.10(-0.28%) |
Oct 17, 2003 | 35.95 | 35.95 | 35.40 | 35.57 | 2,165,733 | -0.30(-0.83%) |
Oct 16, 2003 | 35.71 | 35.87 | 35.66 | 35.87 | 1,380,051 | +0.15(+0.43%) |
Oct 15, 2003 | 35.96 | 35.96 | 35.43 | 35.71 | 1,782,650 | -0.07(-0.20%) |
Oct 14, 2003 | 36.21 | 36.41 | 35.43 | 35.78 | 2,164,718 | -0.56(-1.53%) |
Oct 13, 2003 | 35.85 | 36.34 | 35.83 | 36.34 | 2,103,137 | +0.61(+1.71%) |
Oct 10, 2003 | 35.78 | 35.78 | 35.30 | 35.73 | 1,633,889 | -0.03(-0.08%) |
Oct 09, 2003 | 35.99 | 36.37 | 35.40 | 35.76 | 4,779,451 | -0.30(-0.82%) |
Oct 08, 2003 | 36.38 | 36.43 | 35.82 | 36.05 | 1,691,044 | -0.30(-0.81%) |
Oct 07, 2003 | 35.68 | 36.58 | 35.48 | 36.35 | 3,262,502 | +0.03(+0.07%) |
Oct 06, 2003 | 36.02 | 36.56 | 35.73 | 36.32 | 1,442,737 | +0.43(+1.20%) |
Oct 03, 2003 | 35.53 | 36.32 | 35.11 | 35.89 | 2,642,599 | +0.80(+2.27%) |
Oct 02, 2003 | 34.53 | 35.45 | 34.46 | 35.09 | 2,015,733 | +0.53(+1.53%) |
Oct 01, 2003 | 34.44 | 34.84 | 34.36 | 34.56 | 2,174,144 | +0.21(+0.60%) |
Sep 30, 2003 | 34.94 | 35.05 | 34.19 | 34.36 | 2,442,658 | -0.76(-2.17%) |
Sep 29, 2003 | 34.95 | 35.35 | 34.62 | 35.12 | 1,644,216 | +0.56(+1.61%) |
Sep 26, 2003 | 34.70 | 35.05 | 34.47 | 34.56 | 2,081,617 | -0.24(-0.70%) |
Sep 25, 2003 | 35.31 | 35.73 | 34.75 | 34.81 | 1,825,517 | -0.41(-1.17%) |
Sep 24, 2003 | 35.83 | 36.14 | 35.09 | 35.22 | 2,513,857 | -1.01(-2.80%) |
Sep 23, 2003 | 35.91 | 36.77 | 35.72 | 36.23 | 2,626,417 | +0.30(+0.85%) |
Sep 22, 2003 | 36.11 | 36.37 | 35.70 | 35.93 | 5,448,320 | +0.48(+1.34%) |
Sep 19, 2003 | 36.23 | 36.28 | 34.77 | 35.45 | 3,023,124 | -0.47(-1.30%) |
Sep 18, 2003 | 33.92 | 36.18 | 33.66 | 35.92 | 7,206,367 | +2.04(+6.04%) |
Sep 17, 2003 | 34.56 | 34.56 | 33.69 | 33.87 | 1,991,272 | -0.70(-2.02%) |
Sep 16, 2003 | 33.42 | 34.62 | 33.38 | 34.57 | 2,510,296 | +1.24(+3.71%) |
Sep 15, 2003 | 33.58 | 33.73 | 33.25 | 33.34 | 2,744,482 | -0.19(-0.56%) |
Sep 12, 2003 | 33.01 | 33.61 | 32.54 | 33.52 | 2,624,842 | +0.45(+1.36%) |
Sep 11, 2003 | 32.82 | 33.39 | 32.74 | 33.08 | 2,010,026 | +0.32(+0.99%) |
Sep 10, 2003 | 33.65 | 33.87 | 32.75 | 32.75 | 2,329,922 | -0.96(-2.85%) |
Sep 09, 2003 | 34.63 | 34.66 | 33.41 | 33.71 | 3,087,347 | -1.06(-3.04%) |
Sep 08, 2003 | 34.51 | 34.98 | 34.20 | 34.77 | 1,224,725 | +0.42(+1.23%) |
Sep 05, 2003 | 34.63 | 34.84 | 34.03 | 34.35 | 1,749,337 | -0.40(-1.16%) |
Sep 04, 2003 | 34.39 | 34.98 | 34.17 | 34.75 | 1,595,020 | +0.39(+1.15%) |
Sep 03, 2003 | 35.00 | 36.73 | 34.24 | 34.36 | 3,687,779 | -0.48(-1.39%) |
Sep 02, 2003 | 33.11 | 34.93 | 33.10 | 34.84 | 3,759,251 | +1.61(+4.86%) |
Aug 29, 2003 | 32.65 | 33.41 | 32.58 | 33.23 | 1,497,456 | +0.43(+1.31%) |
Aug 28, 2003 | 33.14 | 33.14 | 32.17 | 32.80 | 1,299,208 | +0.17(+0.52%) |
Aug 27, 2003 | 32.28 | 32.99 | 32.27 | 32.63 | 1,445,831 | +0.37(+1.14%) |
Aug 26, 2003 | 32.33 | 32.39 | 31.61 | 32.26 | 2,008,353 | -0.30(-0.91%) |
Aug 25, 2003 | 32.57 | 32.59 | 31.99 | 32.56 | 1,200,529 | -0.04(-0.11%) |
Aug 22, 2003 | 32.56 | 32.88 | 32.38 | 32.59 | 1,709,642 | +0.10(+0.30%) |
Aug 21, 2003 | 32.15 | 32.53 | 32.08 | 32.49 | 1,935,209 | +0.39(+1.20%) |
Aug 20, 2003 | 32.06 | 32.48 | 31.78 | 32.11 | 2,436,294 | -0.13(-0.42%) |
Aug 19, 2003 | 32.39 | 32.82 | 32.04 | 32.24 | 3,837,191 | -0.17(-0.53%) |
Aug 18, 2003 | 32.26 | 32.57 | 31.87 | 32.41 | 3,638,719 | +0.33(+1.03%) |
Aug 15, 2003 | 31.85 | 32.66 | 31.42 | 32.08 | 1,560,120 | +0.16(+0.51%) |
Aug 14, 2003 | 30.82 | 32.17 | 30.67 | 31.92 | 5,538,694 | +1.18(+3.85%) |
Aug 13, 2003 | 31.74 | 32.56 | 30.33 | 30.74 | 9,139,392 | -1.66(-5.12%) |
Aug 12, 2003 | 33.07 | 33.08 | 31.96 | 32.39 | 3,923,827 | -0.52(-1.58%) |
Aug 11, 2003 | 32.40 | 33.18 | 32.18 | 32.91 | 2,655,393 | +0.60(+1.86%) |
Aug 08, 2003 | 31.87 | 32.70 | 31.70 | 32.31 | 1,720,904 | +0.61(+1.92%) |
Aug 07, 2003 | 32.00 | 32.44 | 31.61 | 31.70 | 1,578,629 | -0.35(-1.09%) |
Aug 06, 2003 | 31.53 | 32.60 | 31.53 | 32.05 | 2,727,645 | +0.47(+1.48%) |
Aug 05, 2003 | 32.19 | 32.42 | 31.50 | 31.59 | 1,586,991 | -0.63(-1.95%) |
Aug 04, 2003 | 32.06 | 32.45 | 31.56 | 32.22 | 2,359,804 | +0.13(+0.42%) |
Aug 01, 2003 | 32.47 | 32.84 | 31.87 | 32.08 | 1,547,297 | -0.45(-1.38%) |
Jul 31, 2003 | 32.60 | 32.99 | 32.01 | 32.53 | 2,366,829 | +0.22(+0.67%) |
Jul 30, 2003 | 32.77 | 32.97 | 32.21 | 32.31 | 1,786,801 | -0.24(-0.74%) |
Jul 29, 2003 | 33.09 | 33.40 | 32.38 | 32.56 | 2,649,706 | -0.55(-1.65%) |
Jul 28, 2003 | 33.41 | 33.41 | 32.63 | 33.10 | 1,823,373 | -0.22(-0.65%) |
Jul 25, 2003 | 32.42 | 33.36 | 32.17 | 33.32 | 1,954,498 | +0.65(+2.00%) |
Jul 24, 2003 | 32.32 | 33.17 | 32.29 | 32.66 | 2,369,170 | +0.52(+1.62%) |
Jul 23, 2003 | 32.12 | 32.18 | 31.61 | 32.14 | 2,007,796 | +0.02(+0.06%) |
Jul 22, 2003 | 32.23 | 32.48 | 31.75 | 32.13 | 2,836,359 | -0.16(-0.50%) |
Jul 21, 2003 | 32.25 | 33.20 | 31.68 | 32.29 | 9,957,362 | +0.60(+1.90%) |
Jul 18, 2003 | 31.65 | 32.31 | 31.17 | 31.69 | 3,025,464 | +0.34(+1.09%) |
Jul 17, 2003 | 33.26 | 33.42 | 30.94 | 31.34 | 4,420,229 | -2.05(-6.15%) |
Jul 16, 2003 | 33.38 | 33.40 | 32.40 | 33.40 | 3,023,011 | -0.02(-0.05%) |
Jul 15, 2003 | 33.12 | 33.43 | 32.81 | 33.42 | 1,934,651 | +0.23(+0.70%) |
Jul 14, 2003 | 32.94 | 33.81 | 32.87 | 33.18 | 2,875,161 | +0.39(+1.18%) |
Jul 11, 2003 | 32.47 | 32.91 | 32.22 | 32.80 | 2,138,363 | +0.39(+1.22%) |
Jul 10, 2003 | 32.74 | 32.99 | 31.87 | 32.40 | 1,783,010 | -0.26(-0.80%) |
Jul 09, 2003 | 32.74 | 32.82 | 32.12 | 32.66 | 1,354,178 | -0.25(-0.76%) |
Jul 08, 2003 | 32.08 | 32.92 | 31.88 | 32.91 | 3,084,783 | +0.18(+0.55%) |
Jul 07, 2003 | 31.56 | 32.74 | 31.52 | 32.74 | 2,337,392 | +1.35(+4.29%) |
Jul 03, 2003 | 31.43 | 32.02 | 30.95 | 31.39 | 994,699 | -0.04(-0.14%) |
Jul 02, 2003 | 31.07 | 31.55 | 30.86 | 31.43 | 2,672,452 | +0.36(+1.15%) |
Jul 01, 2003 | 30.66 | 31.61 | 30.61 | 31.08 | 3,496,890 | +0.03(+0.09%) |
Jun 30, 2003 | 31.42 | 31.79 | 30.86 | 31.05 | 2,500,407 | -0.13(-0.43%) |
Jun 27, 2003 | 31.38 | 31.91 | 30.94 | 31.18 | 2,246,408 | -0.60(-1.89%) |
Jun 26, 2003 | 30.73 | 31.91 | 30.73 | 31.78 | 2,852,192 | +0.91(+2.96%) |
Jun 25, 2003 | 30.96 | 31.48 | 30.77 | 30.87 | 3,319,938 | +0.04(+0.12%) |
Jun 24, 2003 | 31.85 | 32.00 | 30.62 | 30.83 | 4,598,630 | -1.09(-3.43%) |
Jun 23, 2003 | 31.86 | 32.15 | 31.48 | 31.93 | 3,064,713 | +0.02(+0.06%) |
Jun 20, 2003 | 31.46 | 32.29 | 31.04 | 31.91 | 5,396,196 | +0.50(+1.60%) |
Jun 19, 2003 | 31.81 | 32.12 | 31.17 | 31.41 | 3,466,785 | -0.49(-1.53%) |
Jun 18, 2003 | 31.93 | 32.21 | 31.66 | 31.90 | 2,276,401 | -0.13(-0.41%) |
Jun 17, 2003 | 32.52 | 32.56 | 31.66 | 32.03 | 3,379,926 | -0.51(-1.57%) |
Jun 16, 2003 | 31.85 | 33.25 | 31.85 | 32.54 | 3,298,084 | +0.63(+1.97%) |
Jun 13, 2003 | 32.26 | 32.39 | 31.60 | 31.91 | 2,869,586 | -0.39(-1.19%) |
Jun 12, 2003 | 31.84 | 32.57 | 31.57 | 32.30 | 4,731,539 | +0.60(+1.90%) |
Jun 11, 2003 | 30.04 | 32.23 | 29.51 | 31.69 | 9,512,697 | +1.83(+6.13%) |
Jun 10, 2003 | 29.57 | 30.00 | 29.43 | 29.87 | 1,616,316 | +0.24(+0.82%) |
Jun 09, 2003 | 30.31 | 30.49 | 29.43 | 29.62 | 2,705,680 | -0.70(-2.31%) |
Jun 06, 2003 | 31.07 | 31.88 | 30.24 | 30.32 | 3,047,653 | -0.53(-1.72%) |
Jun 05, 2003 | 30.30 | 31.09 | 29.95 | 30.85 | 3,936,872 | +0.37(+1.21%) |
Jun 04, 2003 | 29.69 | 31.18 | 29.60 | 30.48 | 4,137,351 | +0.84(+2.84%) |
Jun 03, 2003 | 29.60 | 29.77 | 29.15 | 29.64 | 2,789,751 | +0.16(+0.55%) |