Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.61 | 39.05 | 38.07 | 38.33 | 359,847 | +0.16(+0.41%) |
Apr 29, 2004 | 38.99 | 39.44 | 37.80 | 38.17 | 235,498 | -0.68(-1.75%) |
Apr 28, 2004 | 38.93 | 39.15 | 38.58 | 38.85 | 195,904 | -0.18(-0.47%) |
Apr 27, 2004 | 38.75 | 39.36 | 38.69 | 39.03 | 221,187 | +0.30(+0.76%) |
Apr 26, 2004 | 38.58 | 39.30 | 38.46 | 38.74 | 282,248 | +0.26(+0.69%) |
Apr 23, 2004 | 38.93 | 38.93 | 38.05 | 38.47 | 210,692 | -0.33(-0.84%) |
Apr 22, 2004 | 38.30 | 39.50 | 38.30 | 38.80 | 218,007 | +0.41(+1.06%) |
Apr 21, 2004 | 37.64 | 38.51 | 37.59 | 38.39 | 246,152 | +0.63(+1.67%) |
Apr 20, 2004 | 39.24 | 39.34 | 37.76 | 37.76 | 282,566 | -1.35(-3.44%) |
Apr 19, 2004 | 39.37 | 39.63 | 38.78 | 39.11 | 379,565 | -0.13(-0.34%) |
Apr 16, 2004 | 38.99 | 39.43 | 38.86 | 39.24 | 310,394 | +0.41(+1.05%) |
Apr 15, 2004 | 38.42 | 38.93 | 38.36 | 38.83 | 712,380 | +0.41(+1.06%) |
Apr 14, 2004 | 38.27 | 38.68 | 37.83 | 38.42 | 574,674 | +0.16(+0.41%) |
Apr 13, 2004 | 38.27 | 39.75 | 36.57 | 38.27 | 782,982 | +0.00(+0.00%) |
Apr 12, 2004 | 39.88 | 39.88 | 37.42 | 38.27 | 320,094 | -1.61(-4.04%) |
Apr 08, 2004 | 40.37 | 40.53 | 39.69 | 39.88 | 240,428 | -0.50(-1.23%) |
Apr 07, 2004 | 40.16 | 41.43 | 39.86 | 40.37 | 279,386 | +0.22(+0.55%) |
Apr 06, 2004 | 40.66 | 40.66 | 39.81 | 40.15 | 420,431 | -0.64(-1.56%) |
Apr 05, 2004 | 41.78 | 41.78 | 39.80 | 40.79 | 412,003 | -0.99(-2.38%) |
Apr 02, 2004 | 41.83 | 42.16 | 41.56 | 41.78 | 550,663 | -0.01(-0.02%) |
Apr 01, 2004 | 41.19 | 41.79 | 41.09 | 41.79 | 321,525 | +0.60(+1.45%) |
Mar 31, 2004 | 40.94 | 41.30 | 40.73 | 41.19 | 387,038 | +0.34(+0.83%) |
Mar 30, 2004 | 40.75 | 40.86 | 40.56 | 40.85 | 170,780 | +0.10(+0.25%) |
Mar 29, 2004 | 40.30 | 40.76 | 40.15 | 40.75 | 186,681 | +0.11(+0.26%) |
Mar 26, 2004 | 41.25 | 41.25 | 40.63 | 40.64 | 159,490 | -0.67(-1.63%) |
Mar 25, 2004 | 40.85 | 41.38 | 40.85 | 41.32 | 174,596 | +0.41(+1.00%) |
Mar 24, 2004 | 41.41 | 41.44 | 40.91 | 40.91 | 129,595 | -0.45(-1.09%) |
Mar 23, 2004 | 41.29 | 41.51 | 41.25 | 41.36 | 98,588 | +0.16(+0.38%) |
Mar 22, 2004 | 41.62 | 41.62 | 41.18 | 41.20 | 119,419 | -0.42(-1.00%) |
Mar 19, 2004 | 41.88 | 41.91 | 41.49 | 41.62 | 218,802 | -0.26(-0.63%) |
Mar 18, 2004 | 41.79 | 41.88 | 41.41 | 41.88 | 136,115 | +0.08(+0.20%) |
Mar 17, 2004 | 40.94 | 41.80 | 40.94 | 41.80 | 177,617 | +0.92(+2.26%) |
Mar 16, 2004 | 40.87 | 41.03 | 40.69 | 40.88 | 146,928 | +0.03(+0.08%) |
Mar 15, 2004 | 41.35 | 41.35 | 40.61 | 40.85 | 169,190 | -0.55(-1.34%) |
Mar 12, 2004 | 40.66 | 41.40 | 40.66 | 41.40 | 162,829 | +0.74(+1.83%) |
Mar 11, 2004 | 41.16 | 41.16 | 40.66 | 40.66 | 339,652 | -0.57(-1.37%) |
Mar 10, 2004 | 41.32 | 41.68 | 41.22 | 41.22 | 298,786 | -0.03(-0.08%) |
Mar 09, 2004 | 41.13 | 41.66 | 41.13 | 41.25 | 393,876 | +0.09(+0.21%) |
Mar 08, 2004 | 41.22 | 41.43 | 41.03 | 41.17 | 287,337 | -0.06(-0.15%) |
Mar 05, 2004 | 40.63 | 41.23 | 40.42 | 41.23 | 141,203 | +0.51(+1.25%) |
Mar 04, 2004 | 40.28 | 40.72 | 40.13 | 40.72 | 105,584 | +0.50(+1.24%) |
Mar 03, 2004 | 40.12 | 40.50 | 39.76 | 40.22 | 297,514 | +0.04(+0.09%) |
Mar 02, 2004 | 40.12 | 40.19 | 40.00 | 40.19 | 96,362 | +0.06(+0.16%) |
Mar 01, 2004 | 39.61 | 40.12 | 39.56 | 40.12 | 126,415 | +0.52(+1.32%) |
Feb 27, 2004 | 39.63 | 39.65 | 39.30 | 39.60 | 175,391 | -0.05(-0.13%) |
Feb 26, 2004 | 39.56 | 39.71 | 39.51 | 39.65 | 127,846 | +0.09(+0.24%) |
Feb 25, 2004 | 39.26 | 39.59 | 39.24 | 39.56 | 245,516 | +0.27(+0.69%) |
Feb 24, 2004 | 39.24 | 39.40 | 39.03 | 39.29 | 187,953 | +0.09(+0.22%) |
Feb 23, 2004 | 39.18 | 39.46 | 39.02 | 39.20 | 395,148 | -0.01(-0.03%) |
Feb 20, 2004 | 38.99 | 39.34 | 38.73 | 39.21 | 173,642 | +0.35(+0.89%) |
Feb 19, 2004 | 39.02 | 39.05 | 38.84 | 38.86 | 176,027 | -0.16(-0.40%) |
Feb 18, 2004 | 39.45 | 39.51 | 38.93 | 39.02 | 180,321 | -0.43(-1.08%) |
Feb 17, 2004 | 39.28 | 39.75 | 39.28 | 39.45 | 140,408 | +0.18(+0.45%) |
Feb 13, 2004 | 39.71 | 39.85 | 39.27 | 39.27 | 154,561 | -0.50(-1.26%) |
Feb 12, 2004 | 40.03 | 40.03 | 39.64 | 39.78 | 255,852 | -0.35(-0.86%) |
Feb 11, 2004 | 39.71 | 40.12 | 39.46 | 40.12 | 215,145 | +1.13(+2.90%) |
Feb 10, 2004 | 38.85 | 38.99 | 38.69 | 38.99 | 237,248 | +0.14(+0.36%) |
Feb 09, 2004 | 39.05 | 39.05 | 38.74 | 38.85 | 176,663 | -0.19(-0.50%) |
Feb 06, 2004 | 38.96 | 39.05 | 38.55 | 39.05 | 245,516 | +0.09(+0.23%) |
Feb 05, 2004 | 38.53 | 39.30 | 38.53 | 38.96 | 178,413 | +0.53(+1.37%) |
Feb 04, 2004 | 39.68 | 39.68 | 38.42 | 38.43 | 128,164 | -1.31(-3.31%) |
Feb 03, 2004 | 39.73 | 39.94 | 39.65 | 39.75 | 164,101 | +0.00(+0.00%) |
Feb 02, 2004 | 39.08 | 39.75 | 38.99 | 39.75 | 134,684 | +0.66(+1.69%) |
Jan 30, 2004 | 39.18 | 39.32 | 38.91 | 39.08 | 144,702 | -0.04(-0.11%) |
Jan 29, 2004 | 39.49 | 39.56 | 38.90 | 39.13 | 175,391 | -0.36(-0.92%) |
Jan 28, 2004 | 39.43 | 39.76 | 39.38 | 39.49 | 151,539 | +0.14(+0.35%) |
Jan 27, 2004 | 39.57 | 39.65 | 39.31 | 39.36 | 228,661 | -0.21(-0.54%) |
Jan 26, 2004 | 38.67 | 39.57 | 38.55 | 39.57 | 209,738 | +0.85(+2.19%) |
Jan 23, 2004 | 38.61 | 39.03 | 38.24 | 38.72 | 194,950 | +0.07(+0.18%) |
Jan 22, 2004 | 38.58 | 38.81 | 38.55 | 38.65 | 134,843 | +0.13(+0.33%) |
Jan 21, 2004 | 38.22 | 38.56 | 38.20 | 38.53 | 138,977 | +0.38(+1.01%) |
Jan 20, 2004 | 38.99 | 39.12 | 38.14 | 38.14 | 206,558 | -0.79(-2.02%) |
Jan 16, 2004 | 39.43 | 39.49 | 38.90 | 38.93 | 145,497 | -0.41(-1.04%) |
Jan 15, 2004 | 39.55 | 39.71 | 39.23 | 39.34 | 78,393 | -0.22(-0.56%) |
Jan 14, 2004 | 39.28 | 39.56 | 39.04 | 39.56 | 108,129 | +0.34(+0.87%) |
Jan 13, 2004 | 39.08 | 39.22 | 38.58 | 39.22 | 160,921 | +0.23(+0.58%) |
Jan 12, 2004 | 39.42 | 39.59 | 38.87 | 38.99 | 626,194 | -0.36(-0.93%) |
Jan 09, 2004 | 39.49 | 39.54 | 39.24 | 39.36 | 355,076 | -0.09(-0.24%) |
Jan 08, 2004 | 39.54 | 39.63 | 39.32 | 39.45 | 701,885 | -0.03(-0.08%) |
Jan 07, 2004 | 39.49 | 39.59 | 39.30 | 39.48 | 261,418 | -0.13(-0.33%) |
Jan 06, 2004 | 39.93 | 39.94 | 39.51 | 39.61 | 135,638 | -0.23(-0.57%) |
Jan 05, 2004 | 40.44 | 40.63 | 39.80 | 39.84 | 221,505 | -0.50(-1.23%) |
Jan 02, 2004 | 40.39 | 40.59 | 40.26 | 40.34 | 87,139 | -0.05(-0.12%) |
Dec 31, 2003 | 40.95 | 41.00 | 40.39 | 40.39 | 174,755 | -0.50(-1.22%) |
Dec 30, 2003 | 40.85 | 41.02 | 40.85 | 40.88 | 83,323 | +0.01(+0.03%) |
Dec 29, 2003 | 41.43 | 41.12 | 40.84 | 40.87 | 292,266 | -0.56(-1.35%) |
Dec 26, 2003 | 41.40 | 41.51 | 41.40 | 41.43 | 44,841 | +0.09(+0.23%) |
Dec 24, 2003 | 41.25 | 41.39 | 41.21 | 41.34 | 149,472 | +0.24(+0.58%) |
Dec 23, 2003 | 41.42 | 41.42 | 41.01 | 41.10 | 151,698 | -0.18(-0.44%) |
Dec 22, 2003 | 40.97 | 41.28 | 40.94 | 41.28 | 124,984 | +0.31(+0.75%) |
Dec 19, 2003 | 40.88 | 40.97 | 40.74 | 40.97 | 149,949 | +0.19(+0.46%) |
Dec 18, 2003 | 40.81 | 41.07 | 40.62 | 40.78 | 70,124 | -0.02(-0.05%) |
Dec 17, 2003 | 40.78 | 40.83 | 40.57 | 40.80 | 74,577 | +0.08(+0.20%) |
Dec 16, 2003 | 40.50 | 40.77 | 40.48 | 40.72 | 170,144 | -0.31(-0.77%) |
Dec 15, 2003 | 41.86 | 41.88 | 41.02 | 41.03 | 84,277 | -0.52(-1.26%) |
Dec 12, 2003 | 41.19 | 41.69 | 41.25 | 41.56 | 171,734 | +0.37(+0.90%) |
Dec 11, 2003 | 40.88 | 41.20 | 40.88 | 41.19 | 123,235 | +0.37(+0.91%) |
Dec 10, 2003 | 40.88 | 40.89 | 40.72 | 40.81 | 63,923 | -0.17(-0.41%) |
Dec 09, 2003 | 40.78 | 41.12 | 40.75 | 40.98 | 71,079 | +0.04(+0.09%) |
Dec 08, 2003 | 40.68 | 41.00 | 40.56 | 40.95 | 84,277 | +0.28(+0.68%) |
Dec 05, 2003 | 40.61 | 40.85 | 40.58 | 40.67 | 146,610 | +0.03(+0.08%) |
Dec 04, 2003 | 40.76 | 40.86 | 40.60 | 40.64 | 210,692 | -0.11(-0.28%) |
Dec 03, 2003 | 40.81 | 41.13 | 40.75 | 40.75 | 180,957 | -0.11(-0.28%) |
Dec 02, 2003 | 40.72 | 40.88 | 40.69 | 40.86 | 188,271 | +0.18(+0.43%) |
Dec 01, 2003 | 40.37 | 40.70 | 40.30 | 40.69 | 106,379 | +0.47(+1.17%) |
Nov 28, 2003 | 40.19 | 40.35 | 40.14 | 40.22 | 83,323 | +0.13(+0.31%) |
Nov 26, 2003 | 39.95 | 39.95 | 39.83 | 40.09 | 182,388 | +0.41(+1.03%) |
Nov 25, 2003 | 39.43 | 39.68 | 39.37 | 39.68 | 153,447 | +0.36(+0.91%) |
Nov 24, 2003 | 39.30 | 39.59 | 39.15 | 39.32 | 192,883 | +0.02(+0.05%) |
Nov 21, 2003 | 39.24 | 39.26 | 39.02 | 39.30 | 322,161 | +0.14(+0.35%) |
Nov 20, 2003 | 39.08 | 39.20 | 38.80 | 39.17 | 163,624 | +0.11(+0.29%) |
Nov 19, 2003 | 39.00 | 39.27 | 38.88 | 39.05 | 145,974 | -0.04(-0.11%) |
Nov 18, 2003 | 39.56 | 39.56 | 38.99 | 39.10 | 152,016 | -0.36(-0.92%) |
Nov 17, 2003 | 39.00 | 39.34 | 39.00 | 39.46 | 153,447 | -0.08(-0.21%) |
Nov 14, 2003 | 39.56 | 39.83 | 39.30 | 39.54 | 105,743 | +0.05(+0.13%) |
Nov 13, 2003 | 39.40 | 39.62 | 39.12 | 39.49 | 92,704 | +0.05(+0.13%) |
Nov 12, 2003 | 38.73 | 39.44 | 38.63 | 39.44 | 167,441 | +0.77(+1.98%) |
Nov 11, 2003 | 38.74 | 38.77 | 38.49 | 38.68 | 85,708 | -0.13(-0.34%) |
Nov 10, 2003 | 38.95 | 38.98 | 38.66 | 38.81 | 156,946 | -0.16(-0.42%) |
Nov 07, 2003 | 39.41 | 39.76 | 38.93 | 38.97 | 317,549 | -0.34(-0.86%) |
Nov 06, 2003 | 38.64 | 39.31 | 38.24 | 39.31 | 313,415 | +0.73(+1.89%) |
Nov 05, 2003 | 38.37 | 38.66 | 37.99 | 38.58 | 99,542 | -0.08(-0.20%) |
Nov 04, 2003 | 38.37 | 38.66 | 38.32 | 38.66 | 136,433 | +0.14(+0.38%) |
Nov 03, 2003 | 37.73 | 38.46 | 37.73 | 38.51 | 220,710 | +0.75(+1.98%) |
Oct 31, 2003 | 38.27 | 38.27 | 37.86 | 37.76 | 409,459 | -0.41(-1.07%) |
Oct 30, 2003 | 38.68 | 38.68 | 38.05 | 38.17 | 499,461 | -0.81(-2.08%) |
Oct 29, 2003 | 38.93 | 39.11 | 38.73 | 38.98 | 150,108 | -0.02(-0.05%) |
Oct 28, 2003 | 39.01 | 39.18 | 38.28 | 39.00 | 394,035 | +0.04(+0.11%) |
Oct 27, 2003 | 38.49 | 39.34 | 38.49 | 38.96 | 155,992 | +0.57(+1.47%) |
Oct 24, 2003 | 38.99 | 38.99 | 38.39 | 38.39 | 145,497 | -0.69(-1.77%) |
Oct 23, 2003 | 39.18 | 39.22 | 38.78 | 39.08 | 157,264 | -0.16(-0.40%) |
Oct 22, 2003 | 39.81 | 39.81 | 38.98 | 39.24 | 270,799 | -0.64(-1.61%) |
Oct 21, 2003 | 39.68 | 39.88 | 39.59 | 39.88 | 135,002 | +0.17(+0.43%) |
Oct 20, 2003 | 39.74 | 39.74 | 39.59 | 39.71 | 145,179 | +0.04(+0.11%) |
Oct 17, 2003 | 39.30 | 39.92 | 39.12 | 39.67 | 269,686 | -0.32(-0.80%) |
Oct 16, 2003 | 39.85 | 40.15 | 39.71 | 39.99 | 211,487 | -0.02(-0.05%) |
Oct 15, 2003 | 39.98 | 40.01 | 39.48 | 40.01 | 129,595 | -0.10(-0.25%) |
Oct 14, 2003 | 39.81 | 40.17 | 39.81 | 40.11 | 199,243 | +0.17(+0.43%) |
Oct 13, 2003 | 39.85 | 40.22 | 39.76 | 39.94 | 121,009 | +0.09(+0.22%) |
Oct 10, 2003 | 39.91 | 39.91 | 39.59 | 39.85 | 131,981 | -0.22(-0.55%) |
Oct 09, 2003 | 39.56 | 40.07 | 39.56 | 40.07 | 228,502 | +0.64(+1.63%) |
Oct 08, 2003 | 39.22 | 39.46 | 39.06 | 39.43 | 163,306 | +0.05(+0.13%) |
Oct 07, 2003 | 39.56 | 39.59 | 39.13 | 39.38 | 236,452 | -0.24(-0.60%) |
Oct 06, 2003 | 39.12 | 39.52 | 39.15 | 39.62 | 150,744 | +0.50(+1.29%) |
Oct 03, 2003 | 39.12 | 39.24 | 38.76 | 39.12 | 371,932 | +0.06(+0.16%) |
Oct 02, 2003 | 38.82 | 39.05 | 38.76 | 39.05 | 486,104 | +0.33(+0.84%) |
Oct 01, 2003 | 38.90 | 38.90 | 38.52 | 38.73 | 1,109,913 | -0.71(-1.80%) |
Sep 30, 2003 | 39.15 | 39.54 | 38.88 | 39.44 | 218,802 | +0.27(+0.69%) |
Sep 29, 2003 | 39.05 | 39.12 | 38.98 | 39.17 | 137,228 | +0.24(+0.61%) |
Sep 26, 2003 | 39.04 | 39.27 | 38.73 | 38.93 | 282,725 | -0.77(-1.93%) |
Sep 25, 2003 | 39.94 | 40.48 | 39.68 | 39.69 | 350,783 | -0.25(-0.61%) |
Sep 24, 2003 | 40.12 | 40.36 | 39.85 | 39.94 | 162,193 | -0.15(-0.38%) |
Sep 23, 2003 | 40.14 | 40.40 | 39.99 | 40.09 | 115,920 | -0.05(-0.13%) |
Sep 22, 2003 | 39.81 | 40.19 | 39.71 | 40.14 | 179,208 | -0.03(-0.08%) |
Sep 19, 2003 | 40.03 | 40.46 | 40.03 | 40.17 | 199,561 | +0.21(+0.54%) |
Sep 18, 2003 | 40.12 | 40.28 | 40.03 | 39.96 | 242,336 | -0.11(-0.27%) |
Sep 17, 2003 | 40.63 | 40.68 | 40.07 | 40.07 | 157,741 | -0.59(-1.45%) |
Sep 16, 2003 | 40.70 | 40.81 | 40.47 | 40.66 | 131,504 | +0.09(+0.23%) |
Sep 15, 2003 | 40.71 | 40.85 | 40.54 | 40.56 | 156,310 | -0.16(-0.39%) |
Sep 12, 2003 | 40.56 | 40.83 | 40.37 | 40.72 | 149,631 | +0.16(+0.39%) |
Sep 11, 2003 | 40.25 | 40.73 | 40.25 | 40.56 | 223,413 | +0.21(+0.53%) |
Sep 10, 2003 | 40.80 | 40.81 | 40.18 | 40.35 | 171,734 | -0.47(-1.16%) |
Sep 09, 2003 | 40.59 | 40.86 | 40.37 | 40.82 | 134,048 | +0.20(+0.48%) |
Sep 08, 2003 | 40.36 | 40.75 | 40.31 | 40.63 | 164,737 | +0.18(+0.44%) |
Sep 05, 2003 | 40.53 | 40.58 | 40.28 | 40.45 | 177,140 | -0.11(-0.28%) |
Sep 04, 2003 | 40.56 | 40.61 | 40.37 | 40.56 | 122,917 | +0.01(+0.02%) |
Sep 03, 2003 | 40.00 | 40.66 | 39.93 | 40.56 | 323,751 | +0.57(+1.43%) |
Sep 02, 2003 | 39.49 | 40.00 | 39.49 | 39.98 | 246,629 | +0.46(+1.16%) |
Aug 29, 2003 | 39.84 | 39.91 | 39.52 | 39.52 | 98,429 | -0.23(-0.59%) |
Aug 28, 2003 | 39.95 | 39.98 | 39.58 | 39.76 | 282,566 | -0.19(-0.47%) |
Aug 27, 2003 | 39.59 | 39.99 | 39.58 | 39.95 | 233,113 | -0.04(-0.11%) |
Aug 26, 2003 | 38.99 | 40.06 | 38.86 | 39.99 | 275,411 | +0.92(+2.35%) |
Aug 25, 2003 | 39.18 | 39.22 | 38.49 | 39.07 | 273,344 | -0.55(-1.38%) |
Aug 22, 2003 | 39.93 | 39.93 | 39.44 | 39.62 | 197,017 | -0.31(-0.79%) |
Aug 21, 2003 | 39.30 | 39.94 | 39.30 | 39.93 | 221,982 | +0.69(+1.76%) |
Aug 20, 2003 | 38.80 | 39.25 | 38.53 | 39.24 | 117,828 | +0.57(+1.48%) |
Aug 19, 2003 | 38.83 | 38.86 | 38.47 | 38.67 | 159,808 | -0.16(-0.42%) |
Aug 18, 2003 | 38.68 | 38.97 | 38.53 | 38.83 | 76,485 | +0.16(+0.41%) |
Aug 15, 2003 | 39.05 | 39.12 | 38.61 | 38.68 | 52,951 | -0.38(-0.97%) |
Aug 14, 2003 | 38.33 | 39.05 | 38.20 | 39.05 | 149,631 | +0.75(+1.95%) |
Aug 13, 2003 | 38.66 | 38.66 | 38.04 | 38.30 | 350,465 | -0.36(-0.93%) |
Aug 12, 2003 | 38.69 | 38.69 | 38.36 | 38.66 | 180,003 | -0.09(-0.24%) |
Aug 11, 2003 | 38.43 | 38.80 | 38.42 | 38.76 | 318,344 | +0.33(+0.85%) |
Aug 08, 2003 | 38.19 | 38.56 | 38.03 | 38.43 | 173,324 | +0.13(+0.34%) |
Aug 07, 2003 | 38.11 | 38.35 | 37.92 | 38.30 | 135,161 | +0.27(+0.71%) |
Aug 06, 2003 | 37.80 | 38.12 | 37.65 | 38.03 | 127,210 | +0.17(+0.45%) |
Aug 05, 2003 | 37.61 | 37.86 | 37.58 | 37.86 | 253,467 | +0.05(+0.13%) |
Aug 04, 2003 | 37.61 | 37.90 | 37.58 | 37.81 | 252,672 | +0.05(+0.13%) |
Aug 01, 2003 | 38.11 | 38.11 | 37.58 | 37.76 | 363,186 | -0.35(-0.92%) |
Jul 31, 2003 | 38.22 | 38.32 | 37.95 | 38.11 | 404,053 | -0.43(-1.11%) |
Jul 30, 2003 | 37.74 | 38.57 | 37.74 | 38.54 | 172,847 | +0.84(+2.22%) |
Jul 29, 2003 | 37.10 | 37.71 | 37.10 | 37.70 | 341,083 | +0.44(+1.18%) |
Jul 28, 2003 | 37.07 | 37.27 | 37.00 | 37.26 | 200,038 | +0.28(+0.75%) |
Jul 25, 2003 | 36.64 | 37.12 | 36.64 | 36.98 | 115,920 | +0.40(+1.10%) |
Jul 24, 2003 | 36.22 | 36.85 | 36.22 | 36.58 | 333,292 | +0.48(+1.34%) |
Jul 23, 2003 | 36.41 | 36.43 | 35.98 | 36.10 | 216,417 | -0.21(-0.57%) |
Jul 22, 2003 | 36.26 | 36.41 | 36.18 | 36.31 | 126,733 | +0.05(+0.14%) |
Jul 21, 2003 | 36.71 | 36.98 | 35.85 | 36.25 | 162,352 | -0.41(-1.12%) |
Jul 18, 2003 | 36.40 | 36.72 | 36.40 | 36.66 | 208,625 | +0.31(+0.87%) |
Jul 17, 2003 | 37.23 | 37.23 | 36.33 | 36.35 | 242,654 | -0.99(-2.64%) |
Jul 16, 2003 | 37.47 | 37.64 | 37.19 | 37.34 | 79,188 | -0.02(-0.05%) |
Jul 15, 2003 | 37.36 | 37.47 | 37.25 | 37.36 | 163,624 | -0.01(-0.02%) |
Jul 14, 2003 | 37.42 | 37.47 | 37.36 | 37.36 | 256,806 | -0.02(-0.05%) |
Jul 11, 2003 | 36.79 | 37.39 | 36.79 | 37.38 | 96,998 | +0.52(+1.42%) |
Jul 10, 2003 | 37.01 | 37.01 | 36.63 | 36.86 | 156,628 | -0.25(-0.66%) |
Jul 09, 2003 | 37.53 | 37.53 | 36.78 | 37.10 | 226,912 | -0.42(-1.12%) |
Jul 08, 2003 | 37.10 | 37.53 | 36.88 | 37.53 | 98,429 | +0.43(+1.15%) |
Jul 07, 2003 | 37.10 | 37.17 | 36.95 | 37.10 | 215,145 | -0.01(-0.02%) |
Jul 03, 2003 | 36.76 | 37.15 | 36.73 | 37.10 | 78,711 | +0.21(+0.58%) |
Jul 02, 2003 | 36.57 | 37.17 | 36.57 | 36.89 | 483,400 | +0.26(+0.70%) |
Jul 01, 2003 | 35.91 | 36.75 | 35.64 | 36.63 | 293,061 | +0.63(+1.75%) |
Jun 30, 2003 | 35.94 | 36.00 | 35.63 | 36.00 | 244,721 | +0.00(+0.00%) |
Jun 27, 2003 | 35.66 | 36.03 | 35.61 | 36.00 | 101,609 | +0.35(+0.97%) |
Jun 26, 2003 | 35.88 | 35.88 | 35.42 | 35.66 | 353,963 | -0.72(-1.97%) |
Jun 25, 2003 | 36.03 | 36.51 | 35.99 | 36.37 | 190,657 | +0.25(+0.68%) |
Jun 24, 2003 | 35.53 | 36.13 | 35.48 | 36.13 | 232,000 | +0.52(+1.47%) |
Jun 23, 2003 | 36.07 | 36.07 | 35.42 | 35.61 | 144,066 | -0.55(-1.51%) |
Jun 20, 2003 | 36.29 | 36.47 | 36.12 | 36.15 | 69,806 | -0.04(-0.10%) |
Jun 19, 2003 | 36.19 | 36.59 | 36.14 | 36.19 | 94,612 | -0.23(-0.62%) |
Jun 18, 2003 | 36.47 | 36.50 | 36.11 | 36.42 | 151,221 | -0.17(-0.46%) |
Jun 17, 2003 | 36.76 | 36.79 | 36.48 | 36.59 | 114,489 | -0.10(-0.27%) |
Jun 16, 2003 | 36.41 | 36.98 | 36.41 | 36.69 | 188,430 | +0.23(+0.64%) |
Jun 13, 2003 | 36.82 | 36.82 | 36.31 | 36.46 | 78,711 | -0.42(-1.13%) |
Jun 12, 2003 | 37.20 | 37.20 | 36.64 | 36.87 | 66,785 | -0.47(-1.25%) |
Jun 11, 2003 | 37.23 | 37.35 | 36.92 | 37.34 | 131,186 | +0.03(+0.08%) |
Jun 10, 2003 | 36.73 | 37.36 | 36.73 | 37.30 | 123,235 | +0.51(+1.38%) |
Jun 09, 2003 | 36.85 | 36.85 | 36.60 | 36.80 | 114,807 | -0.16(-0.44%) |
Jun 06, 2003 | 36.92 | 37.10 | 36.73 | 36.96 | 98,747 | +0.17(+0.46%) |
Jun 05, 2003 | 36.79 | 36.79 | 36.50 | 36.79 | 62,333 | -0.03(-0.09%) |
Jun 04, 2003 | 36.41 | 36.91 | 36.41 | 36.82 | 55,813 | +0.35(+0.95%) |
Jun 03, 2003 | 36.22 | 36.47 | 36.00 | 36.47 | 91,909 | +0.16(+0.43%) |
Jun 02, 2003 | 35.83 | 36.32 | 35.83 | 36.32 | 120,532 | +0.48(+1.33%) |
May 30, 2003 | 35.53 | 35.85 | 35.45 | 35.84 | 138,818 | +0.33(+0.92%) |
May 29, 2003 | 36.39 | 36.47 | 34.68 | 35.51 | 200,674 | -0.87(-2.39%) |
May 28, 2003 | 36.78 | 36.92 | 36.17 | 36.38 | 116,874 | -0.40(-1.09%) |
May 27, 2003 | 36.47 | 36.88 | 36.29 | 36.78 | 172,688 | +0.18(+0.50%) |
May 23, 2003 | 36.51 | 36.74 | 36.29 | 36.60 | 58,357 | -0.03(-0.09%) |
May 22, 2003 | 36.57 | 36.64 | 36.17 | 36.63 | 90,796 | +0.04(+0.12%) |
May 21, 2003 | 36.22 | 36.59 | 36.00 | 36.59 | 55,177 | +0.31(+0.87%) |
May 20, 2003 | 35.58 | 36.31 | 35.58 | 36.27 | 160,603 | +0.70(+1.96%) |
May 19, 2003 | 35.85 | 35.88 | 35.32 | 35.58 | 128,959 | -0.27(-0.75%) |
May 16, 2003 | 36.00 | 36.07 | 35.69 | 35.85 | 114,330 | -0.05(-0.14%) |
May 15, 2003 | 35.97 | 36.19 | 35.75 | 35.90 | 104,948 | +0.04(+0.11%) |
May 14, 2003 | 36.20 | 36.21 | 35.80 | 35.86 | 129,436 | -0.35(-0.96%) |
May 13, 2003 | 35.98 | 36.22 | 35.88 | 36.20 | 196,699 | +0.20(+0.56%) |
May 12, 2003 | 35.97 | 36.13 | 35.91 | 36.00 | 76,326 | -0.03(-0.09%) |
May 09, 2003 | 35.91 | 36.17 | 35.86 | 36.03 | 108,606 | +0.21(+0.58%) |
May 08, 2003 | 35.91 | 35.98 | 35.61 | 35.83 | 108,288 | -0.13(-0.35%) |
May 07, 2003 | 36.10 | 36.19 | 35.85 | 35.95 | 140,408 | -0.26(-0.73%) |
May 06, 2003 | 35.69 | 36.31 | 35.69 | 36.22 | 97,793 | +0.59(+1.66%) |
May 05, 2003 | 35.28 | 35.72 | 35.06 | 35.63 | 250,128 | +0.13(+0.35%) |
May 02, 2003 | 35.52 | 35.81 | 35.22 | 35.50 | 317,867 | -0.02(-0.05%) |