Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 55.46 | 55.82 | 55.33 | 55.52 | 108,694 | +0.06(+0.11%) |
Mar 30, 2004 | 55.48 | 55.67 | 55.32 | 55.46 | 99,971 | +0.12(+0.22%) |
Mar 29, 2004 | 55.37 | 56.55 | 55.29 | 55.34 | 320,312 | +0.93(+1.71%) |
Mar 26, 2004 | 53.76 | 54.84 | 53.54 | 54.41 | 336,817 | +1.45(+2.74%) |
Mar 25, 2004 | 52.72 | 53.02 | 52.39 | 52.95 | 220,877 | +0.98(+1.89%) |
Mar 24, 2004 | 52.06 | 52.07 | 51.81 | 51.97 | 104,265 | -0.28(-0.53%) |
Mar 23, 2004 | 52.46 | 52.55 | 51.81 | 52.25 | 164,248 | +1.06(+2.07%) |
Mar 22, 2004 | 51.40 | 51.40 | 50.86 | 51.19 | 181,425 | -1.26(-2.40%) |
Mar 19, 2004 | 52.63 | 53.06 | 52.35 | 52.45 | 175,520 | -0.23(-0.44%) |
Mar 18, 2004 | 52.95 | 52.95 | 52.46 | 52.68 | 71,255 | -0.34(-0.63%) |
Mar 17, 2004 | 52.54 | 53.11 | 52.54 | 53.01 | 161,162 | +1.03(+1.98%) |
Mar 16, 2004 | 52.12 | 52.16 | 51.42 | 51.99 | 172,434 | +0.34(+0.66%) |
Mar 15, 2004 | 52.21 | 52.21 | 51.50 | 51.64 | 142,241 | -0.57(-1.08%) |
Mar 12, 2004 | 51.49 | 52.32 | 51.49 | 52.21 | 111,914 | +0.95(+1.86%) |
Mar 11, 2004 | 51.72 | 51.94 | 51.23 | 51.26 | 218,998 | -0.25(-0.49%) |
Mar 10, 2004 | 52.52 | 52.54 | 51.48 | 51.51 | 128,956 | -0.82(-1.57%) |
Mar 09, 2004 | 52.98 | 52.98 | 52.16 | 52.33 | 228,257 | +0.13(+0.26%) |
Mar 08, 2004 | 52.54 | 52.72 | 52.17 | 52.19 | 123,186 | -0.37(-0.71%) |
Mar 05, 2004 | 52.13 | 52.64 | 52.13 | 52.57 | 117,684 | +0.56(+1.07%) |
Mar 04, 2004 | 52.16 | 52.18 | 51.81 | 52.01 | 123,455 | -0.60(-1.15%) |
Mar 03, 2004 | 52.43 | 52.61 | 52.13 | 52.61 | 147,206 | -0.39(-0.73%) |
Mar 02, 2004 | 52.61 | 53.19 | 52.61 | 53.00 | 160,223 | +0.31(+0.59%) |
Mar 01, 2004 | 52.61 | 52.71 | 52.20 | 52.69 | 291,863 | +1.17(+2.27%) |
Feb 27, 2004 | 51.42 | 51.72 | 51.32 | 51.52 | 96,751 | +0.69(+1.36%) |
Feb 26, 2004 | 50.57 | 51.04 | 50.57 | 50.82 | 71,120 | +0.44(+0.87%) |
Feb 25, 2004 | 50.38 | 50.63 | 50.11 | 50.38 | 136,068 | -0.44(-0.86%) |
Feb 24, 2004 | 50.94 | 50.95 | 50.37 | 50.82 | 165,456 | -0.91(-1.76%) |
Feb 23, 2004 | 52.05 | 52.16 | 51.73 | 51.73 | 93,664 | +0.27(+0.52%) |
Feb 20, 2004 | 51.26 | 51.72 | 50.87 | 51.46 | 251,070 | +0.15(+0.29%) |
Feb 19, 2004 | 51.75 | 51.94 | 51.31 | 51.32 | 115,403 | -0.22(-0.42%) |
Feb 18, 2004 | 51.72 | 51.78 | 51.27 | 51.53 | 120,637 | -0.13(-0.26%) |
Feb 17, 2004 | 51.42 | 51.92 | 51.42 | 51.67 | 168,945 | +0.99(+1.96%) |
Feb 13, 2004 | 50.60 | 50.85 | 50.45 | 50.67 | 207,592 | +1.08(+2.18%) |
Feb 12, 2004 | 49.63 | 49.77 | 49.56 | 49.59 | 214,704 | -1.08(-2.13%) |
Feb 11, 2004 | 50.38 | 50.79 | 50.16 | 50.67 | 129,359 | +0.30(+0.59%) |
Feb 10, 2004 | 50.23 | 50.38 | 49.93 | 50.38 | 128,420 | +0.64(+1.29%) |
Feb 09, 2004 | 49.94 | 51.21 | 49.70 | 49.74 | 234,162 | -1.46(-2.85%) |
Feb 06, 2004 | 50.34 | 51.60 | 50.33 | 51.20 | 269,185 | +0.87(+1.73%) |
Feb 05, 2004 | 49.93 | 50.60 | 49.90 | 50.32 | 200,211 | +2.15(+4.45%) |
Feb 04, 2004 | 48.25 | 48.49 | 48.08 | 48.18 | 308,906 | -2.22(-4.41%) |
Feb 03, 2004 | 50.30 | 50.56 | 50.09 | 50.40 | 78,367 | -0.09(-0.18%) |
Feb 02, 2004 | 50.56 | 50.82 | 50.26 | 50.49 | 118,892 | +1.01(+2.03%) |
Jan 30, 2004 | 49.22 | 49.67 | 49.03 | 49.48 | 123,455 | -0.30(-0.60%) |
Jan 29, 2004 | 50.19 | 50.33 | 49.39 | 49.78 | 141,302 | -0.60(-1.18%) |
Jan 28, 2004 | 50.94 | 51.11 | 50.38 | 50.38 | 150,158 | +0.40(+0.81%) |
Jan 27, 2004 | 50.41 | 50.49 | 49.93 | 49.97 | 260,597 | -1.36(-2.64%) |
Jan 26, 2004 | 51.34 | 51.34 | 51.05 | 51.33 | 100,508 | +0.08(+0.16%) |
Jan 23, 2004 | 51.90 | 52.02 | 51.25 | 51.25 | 123,991 | -0.73(-1.41%) |
Jan 22, 2004 | 51.49 | 52.09 | 51.49 | 51.98 | 209,739 | +0.66(+1.28%) |
Jan 21, 2004 | 51.08 | 51.67 | 50.90 | 51.32 | 122,918 | -0.64(-1.23%) |
Jan 20, 2004 | 52.08 | 52.08 | 51.68 | 51.96 | 167,737 | +0.58(+1.13%) |
Jan 16, 2004 | 51.08 | 51.53 | 51.05 | 51.38 | 143,449 | +0.15(+0.29%) |
Jan 15, 2004 | 51.42 | 51.42 | 51.20 | 51.23 | 59,312 | -0.56(-1.08%) |
Jan 14, 2004 | 51.40 | 51.86 | 51.31 | 51.79 | 74,744 | +0.73(+1.43%) |
Jan 13, 2004 | 51.57 | 51.57 | 51.05 | 51.06 | 105,876 | -0.72(-1.38%) |
Jan 12, 2004 | 51.62 | 51.84 | 51.34 | 51.78 | 137,276 | +0.05(+0.10%) |
Jan 09, 2004 | 51.72 | 51.88 | 51.65 | 51.73 | 106,949 | +0.45(+0.89%) |
Jan 08, 2004 | 51.30 | 51.46 | 51.05 | 51.27 | 207,458 | -0.63(-1.22%) |
Jan 07, 2004 | 52.57 | 52.57 | 51.80 | 51.90 | 389,286 | -0.84(-1.60%) |
Jan 06, 2004 | 52.54 | 53.12 | 52.18 | 52.75 | 220,743 | -1.13(-2.09%) |
Jan 05, 2004 | 52.35 | 53.87 | 52.35 | 53.87 | 198,333 | +2.48(+4.83%) |
Jan 02, 2004 | 51.42 | 51.79 | 51.31 | 51.39 | 84,271 | +0.16(+0.31%) |
Dec 31, 2003 | 50.67 | 51.29 | 50.67 | 51.23 | 73,267 | -0.10(-0.19%) |
Dec 30, 2003 | 50.82 | 51.33 | 50.67 | 51.33 | 105,876 | +0.58(+1.15%) |
Dec 29, 2003 | 50.34 | 50.75 | 50.32 | 50.75 | 155,929 | +0.63(+1.26%) |
Dec 26, 2003 | 50.30 | 50.45 | 50.00 | 50.12 | 87,760 | -1.23(-2.39%) |
Dec 24, 2003 | 51.27 | 51.34 | 50.86 | 51.34 | 48,845 | -0.11(-0.22%) |
Dec 23, 2003 | 51.87 | 51.94 | 51.31 | 51.46 | 175,923 | +0.07(+0.15%) |
Dec 22, 2003 | 51.19 | 51.52 | 51.13 | 51.38 | 111,243 | +0.68(+1.34%) |
Dec 19, 2003 | 50.75 | 51.12 | 50.68 | 50.70 | 135,666 | +0.10(+0.21%) |
Dec 18, 2003 | 49.85 | 50.78 | 49.85 | 50.60 | 184,377 | +2.20(+4.54%) |
Dec 17, 2003 | 47.99 | 48.55 | 47.99 | 48.40 | 150,695 | -1.05(-2.12%) |
Dec 16, 2003 | 49.13 | 49.50 | 49.12 | 49.45 | 167,603 | +0.25(+0.52%) |
Dec 15, 2003 | 50.12 | 50.44 | 49.60 | 49.20 | 187,866 | +0.13(+0.27%) |
Dec 12, 2003 | 48.92 | 49.07 | 48.81 | 49.06 | 92,188 | -0.24(-0.48%) |
Dec 11, 2003 | 48.44 | 49.44 | 48.44 | 49.30 | 256,169 | +1.71(+3.60%) |
Dec 10, 2003 | 47.54 | 47.95 | 47.46 | 47.59 | 171,763 | +0.07(+0.16%) |
Dec 09, 2003 | 47.90 | 48.22 | 47.47 | 47.51 | 235,906 | +0.00(+0.00%) |
Dec 08, 2003 | 47.23 | 47.40 | 47.13 | 47.51 | 112,183 | +0.51(+1.08%) |
Dec 05, 2003 | 47.69 | 47.69 | 47.07 | 47.01 | 121,442 | -0.64(-1.34%) |
Dec 04, 2003 | 47.31 | 47.69 | 47.05 | 47.65 | 161,699 | +1.04(+2.22%) |
Dec 03, 2003 | 46.65 | 47.22 | 46.58 | 46.61 | 194,710 | +0.06(+0.13%) |
Dec 02, 2003 | 46.58 | 47.06 | 46.51 | 46.55 | 353,054 | +0.99(+2.18%) |
Dec 01, 2003 | 45.53 | 45.67 | 45.53 | 45.56 | 338,293 | +1.17(+2.64%) |
Nov 28, 2003 | 44.79 | 45.00 | 44.34 | 44.39 | 98,227 | +0.30(+0.68%) |
Nov 26, 2003 | 44.15 | 44.19 | 44.00 | 44.09 | 221,816 | +0.46(+1.06%) |
Nov 25, 2003 | 43.15 | 43.93 | 43.07 | 43.63 | 453,026 | -1.26(-2.81%) |
Nov 24, 2003 | 44.73 | 45.23 | 44.41 | 44.89 | 192,563 | +0.91(+2.07%) |
Nov 21, 2003 | 43.97 | 44.24 | 43.91 | 43.98 | 84,137 | +0.19(+0.43%) |
Nov 20, 2003 | 44.00 | 44.30 | 43.78 | 43.80 | 178,070 | -0.63(-1.43%) |
Nov 19, 2003 | 44.30 | 44.47 | 44.12 | 44.43 | 148,817 | +0.09(+0.20%) |
Nov 18, 2003 | 45.01 | 45.01 | 44.34 | 44.34 | 272,808 | -1.04(-2.30%) |
Nov 17, 2003 | 45.14 | 45.59 | 44.82 | 45.38 | 369,694 | -0.97(-2.09%) |
Nov 14, 2003 | 46.39 | 47.13 | 46.31 | 46.35 | 258,047 | +0.11(+0.24%) |
Nov 13, 2003 | 46.20 | 46.37 | 46.13 | 46.24 | 222,487 | -0.72(-1.54%) |
Nov 12, 2003 | 46.31 | 47.02 | 46.13 | 46.96 | 271,064 | +1.13(+2.47%) |
Nov 11, 2003 | 46.39 | 46.40 | 45.66 | 45.83 | 300,586 | -1.38(-2.92%) |
Nov 10, 2003 | 47.77 | 47.77 | 47.21 | 47.21 | 238,724 | +0.00(+0.00%) |
Nov 07, 2003 | 47.05 | 47.82 | 47.05 | 47.21 | 241,274 | +0.71(+1.52%) |
Nov 06, 2003 | 46.43 | 46.65 | 46.38 | 46.50 | 286,227 | -0.75(-1.58%) |
Nov 05, 2003 | 46.05 | 47.34 | 47.15 | 47.25 | 471,142 | +1.21(+2.62%) |
Nov 04, 2003 | 46.05 | 46.41 | 45.85 | 46.04 | 393,209 | +2.29(+5.23%) |
Nov 03, 2003 | 43.24 | 43.80 | 43.48 | 43.75 | 313,267 | +0.48(+1.12%) |
Oct 31, 2003 | 43.22 | 43.43 | 43.07 | 43.27 | 348,358 | -1.45(-3.25%) |
Oct 30, 2003 | 44.71 | 44.86 | 44.60 | 44.72 | 190,013 | -0.37(-0.83%) |
Oct 29, 2003 | 44.90 | 45.52 | 44.90 | 45.09 | 283,946 | +0.08(+0.18%) |
Oct 28, 2003 | 44.15 | 45.00 | 44.15 | 45.01 | 108,425 | +0.31(+0.70%) |
Oct 27, 2003 | 44.36 | 44.83 | 44.30 | 44.70 | 144,388 | +0.39(+0.89%) |
Oct 24, 2003 | 44.04 | 44.49 | 43.88 | 44.30 | 134,056 | -0.11(-0.25%) |
Oct 23, 2003 | 44.15 | 44.78 | 44.09 | 44.41 | 193,234 | -0.60(-1.32%) |
Oct 22, 2003 | 45.38 | 45.52 | 44.95 | 45.01 | 326,082 | -1.51(-3.24%) |
Oct 21, 2003 | 46.43 | 46.75 | 46.29 | 46.52 | 140,899 | -0.28(-0.61%) |
Oct 20, 2003 | 46.35 | 46.84 | 46.35 | 46.80 | 119,429 | +0.45(+0.98%) |
Oct 17, 2003 | 46.23 | 46.69 | 46.20 | 46.34 | 198,601 | -1.43(-2.99%) |
Oct 16, 2003 | 47.02 | 47.53 | 46.95 | 47.78 | 340,709 | +1.56(+3.39%) |
Oct 15, 2003 | 46.46 | 46.88 | 46.20 | 46.21 | 193,234 | -0.90(-1.91%) |
Oct 14, 2003 | 47.02 | 47.16 | 46.70 | 47.11 | 94,872 | +0.16(+0.35%) |
Oct 13, 2003 | 46.72 | 47.11 | 46.69 | 46.95 | 91,920 | +0.22(+0.48%) |
Oct 10, 2003 | 46.80 | 46.86 | 46.13 | 46.72 | 207,860 | +0.05(+0.11%) |
Oct 09, 2003 | 46.05 | 47.19 | 46.05 | 46.67 | 297,097 | +0.80(+1.75%) |
Oct 08, 2003 | 45.57 | 46.02 | 45.57 | 45.87 | 504,824 | -1.08(-2.30%) |
Oct 07, 2003 | 46.99 | 47.24 | 46.78 | 46.95 | 240,871 | -0.04(-0.08%) |
Oct 06, 2003 | 46.84 | 47.03 | 46.76 | 46.99 | 93,799 | +0.60(+1.29%) |
Oct 03, 2003 | 46.36 | 46.64 | 46.13 | 46.39 | 234,967 | +0.95(+2.10%) |
Oct 02, 2003 | 45.53 | 45.71 | 45.44 | 45.44 | 453,563 | -1.25(-2.68%) |
Oct 01, 2003 | 44.38 | 46.81 | 44.79 | 46.69 | 402,839 | +2.31(+5.21%) |
Sep 30, 2003 | 44.24 | 44.40 | 43.83 | 44.38 | 236,845 | -0.26(-0.58%) |
Sep 29, 2003 | 44.61 | 44.61 | 44.26 | 44.64 | 232,015 | -0.30(-0.66%) |
Sep 26, 2003 | 45.16 | 45.16 | 44.75 | 44.94 | 148,682 | -0.15(-0.33%) |
Sep 25, 2003 | 44.94 | 45.53 | 44.94 | 45.09 | 233,625 | -0.37(-0.82%) |
Sep 24, 2003 | 46.87 | 46.87 | 45.46 | 45.46 | 119,026 | -1.56(-3.31%) |
Sep 23, 2003 | 46.46 | 47.02 | 46.46 | 47.02 | 150,829 | +0.55(+1.19%) |
Sep 22, 2003 | 46.58 | 46.65 | 46.28 | 46.46 | 232,954 | -1.56(-3.26%) |
Sep 19, 2003 | 48.14 | 48.29 | 47.81 | 48.03 | 272,674 | -1.67(-3.36%) |
Sep 18, 2003 | 49.11 | 49.71 | 48.74 | 49.70 | 207,324 | +0.25(+0.51%) |
Sep 17, 2003 | 50.12 | 50.26 | 49.44 | 49.44 | 325,545 | -0.34(-0.67%) |
Sep 16, 2003 | 49.18 | 49.78 | 49.18 | 49.78 | 454,502 | +2.83(+6.03%) |
Sep 15, 2003 | 46.99 | 47.08 | 46.84 | 46.95 | 341,782 | -0.19(-0.40%) |
Sep 12, 2003 | 46.58 | 47.40 | 46.58 | 47.13 | 314,005 | +1.72(+3.79%) |
Sep 11, 2003 | 45.27 | 45.55 | 45.22 | 45.41 | 317,896 | +1.07(+2.42%) |
Sep 10, 2003 | 44.76 | 45.23 | 44.34 | 44.34 | 374,793 | -0.39(-0.88%) |
Sep 09, 2003 | 44.60 | 45.16 | 44.60 | 44.73 | 446,853 | +0.39(+0.89%) |
Sep 08, 2003 | 44.19 | 44.36 | 44.12 | 44.34 | 210,142 | +0.41(+0.93%) |
Sep 05, 2003 | 44.45 | 44.56 | 43.93 | 43.93 | 131,640 | -0.45(-1.01%) |
Sep 04, 2003 | 43.93 | 44.49 | 43.88 | 44.38 | 617,946 | +0.77(+1.76%) |
Sep 03, 2003 | 43.18 | 43.86 | 43.07 | 43.61 | 466,445 | +1.06(+2.49%) |
Sep 02, 2003 | 42.37 | 42.70 | 42.10 | 42.55 | 211,886 | +1.27(+3.09%) |
Aug 29, 2003 | 41.43 | 41.69 | 41.21 | 41.28 | 63,606 | -0.08(-0.20%) |
Aug 28, 2003 | 41.01 | 41.43 | 40.80 | 41.36 | 110,572 | -0.75(-1.77%) |
Aug 27, 2003 | 41.49 | 42.14 | 41.49 | 42.10 | 118,892 | +0.50(+1.20%) |
Aug 26, 2003 | 41.36 | 41.72 | 41.35 | 41.61 | 47,771 | +0.28(+0.69%) |
Aug 25, 2003 | 41.17 | 41.49 | 41.10 | 41.32 | 65,216 | -0.36(-0.86%) |
Aug 22, 2003 | 41.88 | 42.40 | 41.63 | 41.68 | 80,514 | -1.21(-2.81%) |
Aug 21, 2003 | 43.00 | 43.37 | 42.79 | 42.89 | 108,962 | +1.41(+3.40%) |
Aug 20, 2003 | 41.57 | 41.73 | 41.37 | 41.48 | 56,896 | +0.27(+0.65%) |
Aug 19, 2003 | 41.02 | 41.28 | 40.93 | 41.21 | 128,822 | +0.01(+0.04%) |
Aug 18, 2003 | 41.02 | 41.34 | 41.02 | 41.20 | 176,594 | -0.10(-0.25%) |
Aug 15, 2003 | 41.21 | 41.69 | 40.99 | 41.30 | 132,177 | -0.16(-0.38%) |
Aug 14, 2003 | 40.61 | 41.50 | 40.46 | 41.46 | 736,973 | +1.74(+4.37%) |
Aug 13, 2003 | 39.65 | 40.02 | 39.53 | 39.72 | 80,514 | +0.82(+2.11%) |
Aug 12, 2003 | 38.79 | 38.93 | 38.56 | 38.90 | 56,762 | -0.04(-0.10%) |
Aug 11, 2003 | 38.75 | 39.03 | 38.75 | 38.94 | 47,100 | +0.60(+1.55%) |
Aug 08, 2003 | 38.31 | 38.45 | 38.18 | 38.34 | 78,903 | -0.54(-1.40%) |
Aug 07, 2003 | 38.68 | 38.95 | 38.49 | 38.89 | 283,678 | +0.54(+1.42%) |
Aug 06, 2003 | 37.93 | 38.62 | 37.89 | 38.34 | 288,777 | +0.86(+2.29%) |
Aug 05, 2003 | 37.57 | 37.97 | 37.48 | 37.48 | 112,988 | +0.16(+0.44%) |
Aug 04, 2003 | 37.33 | 37.48 | 37.00 | 37.32 | 185,853 | -0.39(-1.03%) |
Aug 01, 2003 | 37.71 | 38.01 | 37.48 | 37.71 | 162,504 | -0.52(-1.36%) |
Jul 31, 2003 | 37.93 | 38.67 | 37.86 | 38.23 | 184,914 | +0.36(+0.94%) |
Jul 30, 2003 | 38.01 | 38.08 | 37.74 | 37.87 | 76,220 | -0.32(-0.84%) |
Jul 29, 2003 | 38.53 | 38.65 | 38.01 | 38.19 | 115,135 | -0.84(-2.16%) |
Jul 28, 2003 | 39.16 | 39.16 | 38.86 | 39.03 | 88,028 | -0.31(-0.78%) |
Jul 25, 2003 | 39.14 | 39.35 | 38.75 | 39.34 | 96,751 | +0.39(+0.99%) |
Jul 24, 2003 | 39.24 | 39.37 | 38.94 | 38.95 | 106,010 | -0.28(-0.72%) |
Jul 23, 2003 | 38.94 | 39.35 | 38.94 | 39.24 | 179,949 | +0.11(+0.29%) |
Jul 22, 2003 | 38.94 | 39.41 | 38.82 | 39.12 | 84,942 | +0.18(+0.46%) |
Jul 21, 2003 | 39.20 | 39.35 | 38.79 | 38.94 | 89,907 | -0.85(-2.13%) |
Jul 18, 2003 | 38.75 | 39.79 | 38.75 | 39.79 | 163,175 | +0.88(+2.26%) |
Jul 17, 2003 | 39.27 | 39.27 | 38.83 | 38.91 | 104,131 | -0.84(-2.12%) |
Jul 16, 2003 | 40.05 | 40.05 | 39.31 | 39.76 | 139,155 | -0.77(-1.89%) |
Jul 15, 2003 | 40.99 | 41.05 | 40.48 | 40.52 | 217,388 | -0.94(-2.26%) |
Jul 14, 2003 | 41.28 | 41.88 | 41.28 | 41.46 | 239,663 | -0.28(-0.68%) |
Jul 11, 2003 | 41.57 | 42.48 | 41.36 | 41.75 | 303,135 | -1.42(-3.28%) |
Jul 10, 2003 | 43.37 | 43.40 | 43.07 | 43.16 | 106,949 | -0.77(-1.75%) |
Jul 09, 2003 | 43.80 | 44.33 | 43.76 | 43.93 | 191,892 | +1.17(+2.74%) |
Jul 08, 2003 | 42.24 | 42.78 | 42.24 | 42.76 | 140,899 | +0.58(+1.38%) |
Jul 07, 2003 | 41.55 | 42.40 | 41.51 | 42.18 | 209,605 | +1.71(+4.22%) |
Jul 03, 2003 | 40.32 | 40.73 | 40.32 | 40.47 | 82,527 | +0.43(+1.08%) |
Jul 02, 2003 | 39.48 | 40.20 | 39.24 | 40.04 | 120,502 | +1.12(+2.87%) |
Jul 01, 2003 | 38.82 | 38.92 | 38.34 | 38.92 | 94,604 | +0.32(+0.83%) |
Jun 30, 2003 | 38.86 | 38.93 | 38.53 | 38.60 | 81,050 | -0.16(-0.42%) |
Jun 27, 2003 | 38.68 | 38.95 | 38.65 | 38.77 | 49,784 | +0.09(+0.23%) |
Jun 26, 2003 | 38.45 | 38.75 | 38.45 | 38.68 | 71,255 | +0.37(+0.97%) |
Jun 25, 2003 | 38.45 | 38.53 | 38.24 | 38.30 | 196,320 | +0.00(+0.00%) |
Jun 24, 2003 | 38.60 | 38.65 | 38.28 | 38.30 | 127,480 | -1.25(-3.17%) |
Jun 23, 2003 | 40.05 | 40.05 | 39.36 | 39.56 | 96,080 | -0.13(-0.34%) |
Jun 20, 2003 | 39.53 | 39.87 | 39.53 | 39.69 | 65,619 | +0.30(+0.76%) |
Jun 19, 2003 | 39.46 | 39.64 | 39.35 | 39.39 | 71,523 | +0.01(+0.02%) |
Jun 18, 2003 | 39.27 | 39.50 | 39.24 | 39.38 | 39,854 | +0.02(+0.06%) |
Jun 17, 2003 | 39.16 | 39.64 | 39.16 | 39.36 | 163,175 | +0.39(+0.99%) |
Jun 16, 2003 | 38.59 | 38.97 | 38.50 | 38.97 | 65,753 | +0.31(+0.81%) |
Jun 13, 2003 | 39.03 | 39.03 | 38.39 | 38.66 | 66,155 | -0.75(-1.89%) |
Jun 12, 2003 | 39.66 | 39.66 | 39.27 | 39.41 | 84,539 | -0.07(-0.17%) |
Jun 11, 2003 | 38.83 | 39.55 | 38.74 | 39.47 | 275,492 | +0.71(+1.83%) |
Jun 10, 2003 | 38.51 | 38.89 | 38.47 | 38.77 | 90,712 | +0.26(+0.68%) |
Jun 09, 2003 | 38.45 | 38.59 | 38.27 | 38.51 | 207,995 | +0.83(+2.22%) |
Jun 06, 2003 | 38.04 | 38.34 | 37.67 | 37.67 | 121,442 | +0.25(+0.66%) |
Jun 05, 2003 | 37.25 | 37.66 | 37.11 | 37.42 | 114,598 | +0.25(+0.66%) |
Jun 04, 2003 | 36.55 | 37.21 | 36.34 | 37.18 | 192,026 | +1.07(+2.97%) |
Jun 03, 2003 | 36.18 | 36.34 | 36.05 | 36.11 | 83,868 | +0.04(+0.10%) |
Jun 02, 2003 | 35.77 | 36.29 | 35.77 | 36.07 | 188,537 | +0.54(+1.51%) |
May 30, 2003 | 35.47 | 35.58 | 35.31 | 35.53 | 218,461 | +1.22(+3.56%) |
May 29, 2003 | 34.02 | 34.54 | 33.97 | 34.31 | 168,945 | +0.64(+1.90%) |
May 28, 2003 | 33.57 | 33.87 | 33.52 | 33.67 | 180,485 | -0.39(-1.14%) |
May 27, 2003 | 33.55 | 34.10 | 33.55 | 34.06 | 133,250 | -0.22(-0.65%) |
May 23, 2003 | 34.19 | 34.42 | 34.19 | 34.28 | 63,874 | +0.15(+0.44%) |
May 22, 2003 | 33.91 | 34.22 | 33.83 | 34.13 | 77,562 | +0.11(+0.33%) |
May 21, 2003 | 34.24 | 34.24 | 34.02 | 34.02 | 38,378 | -0.33(-0.95%) |
May 20, 2003 | 34.21 | 34.58 | 34.21 | 34.35 | 114,464 | +0.42(+1.23%) |
May 19, 2003 | 34.21 | 34.35 | 33.91 | 33.93 | 144,254 | -0.31(-0.91%) |
May 16, 2003 | 34.58 | 34.58 | 34.17 | 34.24 | 57,567 | -0.15(-0.43%) |
May 15, 2003 | 34.43 | 34.71 | 34.39 | 34.39 | 80,782 | -0.26(-0.75%) |
May 14, 2003 | 34.91 | 34.94 | 34.62 | 34.65 | 81,319 | -0.25(-0.73%) |
May 13, 2003 | 35.08 | 35.16 | 34.85 | 34.91 | 136,739 | -0.43(-1.22%) |
May 12, 2003 | 35.19 | 35.54 | 35.19 | 35.34 | 89,370 | +0.15(+0.42%) |
May 09, 2003 | 35.21 | 35.24 | 34.99 | 35.19 | 147,206 | +0.33(+0.94%) |
May 08, 2003 | 35.14 | 35.17 | 34.79 | 34.86 | 309,174 | -0.56(-1.58%) |
May 07, 2003 | 35.40 | 35.69 | 35.29 | 35.42 | 366,339 | +0.28(+0.81%) |
May 06, 2003 | 34.94 | 35.40 | 34.80 | 35.14 | 471,276 | +0.63(+1.84%) |
May 05, 2003 | 35.40 | 35.40 | 34.28 | 34.50 | 547,764 | +0.75(+2.21%) |
May 02, 2003 | 33.32 | 33.83 | 33.27 | 33.76 | 185,987 | +0.44(+1.32%) |
May 01, 2003 | 33.24 | 33.59 | 33.16 | 33.32 | 109,633 | -0.42(-1.26%) |
Apr 30, 2003 | 33.35 | 33.83 | 33.09 | 33.74 | 184,645 | +1.24(+3.83%) |
Apr 29, 2003 | 32.30 | 32.56 | 32.08 | 32.50 | 105,741 | +0.33(+1.02%) |
Apr 28, 2003 | 31.81 | 32.42 | 31.80 | 32.17 | 101,850 | +0.26(+0.82%) |
Apr 25, 2003 | 31.97 | 32.33 | 31.78 | 31.91 | 115,001 | -0.90(-2.75%) |
Apr 24, 2003 | 33.12 | 33.12 | 32.49 | 32.81 | 81,050 | -0.21(-0.63%) |
Apr 23, 2003 | 32.86 | 33.18 | 32.79 | 33.02 | 92,859 | +0.16(+0.50%) |
Apr 22, 2003 | 32.41 | 32.93 | 32.19 | 32.86 | 170,690 | +0.10(+0.32%) |
Apr 21, 2003 | 33.09 | 33.09 | 32.75 | 32.75 | 73,402 | +0.15(+0.46%) |
Apr 17, 2003 | 32.27 | 32.83 | 32.18 | 32.60 | 123,857 | +1.02(+3.23%) |
Apr 16, 2003 | 31.87 | 31.90 | 31.51 | 31.58 | 359,093 | -0.10(-0.33%) |
Apr 15, 2003 | 31.34 | 32.00 | 31.34 | 31.69 | 220,877 | +0.42(+1.33%) |
Apr 14, 2003 | 30.78 | 31.44 | 30.68 | 31.27 | 196,320 | -0.15(-0.47%) |
Apr 11, 2003 | 31.15 | 31.67 | 31.15 | 31.42 | 276,968 | -1.10(-3.37%) |
Apr 10, 2003 | 32.53 | 32.75 | 32.48 | 32.51 | 73,670 | -0.32(-0.98%) |
Apr 09, 2003 | 32.94 | 33.16 | 32.79 | 32.83 | 67,095 | -0.10(-0.29%) |
Apr 08, 2003 | 33.16 | 33.16 | 32.90 | 32.93 | 87,223 | -0.72(-2.13%) |
Apr 07, 2003 | 33.65 | 34.23 | 33.39 | 33.65 | 129,225 | +0.60(+1.80%) |
Apr 04, 2003 | 33.16 | 33.26 | 32.91 | 33.05 | 84,405 | -0.14(-0.43%) |
Apr 03, 2003 | 33.31 | 33.42 | 33.16 | 33.19 | 161,296 | -0.98(-2.88%) |
Apr 02, 2003 | 33.94 | 34.21 | 33.76 | 34.18 | 154,453 | +0.11(+0.33%) |