Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 28.64 | 28.68 | 28.43 | 28.53 | 3,223,374 | -0.13(-0.44%) |
May 27, 2004 | 28.34 | 28.76 | 28.25 | 28.66 | 6,318,886 | +0.73(+2.60%) |
May 26, 2004 | 28.20 | 28.21 | 27.71 | 27.93 | 5,033,604 | -0.28(-1.00%) |
May 25, 2004 | 27.56 | 28.25 | 27.48 | 28.21 | 6,473,920 | +0.65(+2.35%) |
May 24, 2004 | 27.44 | 27.77 | 27.22 | 27.56 | 7,195,578 | +0.70(+2.59%) |
May 21, 2004 | 26.75 | 27.16 | 26.69 | 26.87 | 3,806,835 | +0.41(+1.56%) |
May 20, 2004 | 26.66 | 26.75 | 26.09 | 26.45 | 3,262,715 | -0.04(-0.14%) |
May 19, 2004 | 26.98 | 27.27 | 26.49 | 26.49 | 6,156,851 | -0.35(-1.32%) |
May 18, 2004 | 26.57 | 27.02 | 26.45 | 26.84 | 6,580,110 | +0.45(+1.70%) |
May 17, 2004 | 25.78 | 26.60 | 25.63 | 26.39 | 7,310,104 | +0.26(+0.99%) |
May 14, 2004 | 25.97 | 26.57 | 25.91 | 26.14 | 7,295,934 | +0.56(+2.21%) |
May 13, 2004 | 25.34 | 26.18 | 25.10 | 25.57 | 4,266,769 | +0.08(+0.31%) |
May 12, 2004 | 25.66 | 25.76 | 24.83 | 25.49 | 5,322,001 | -0.01(-0.05%) |
May 11, 2004 | 25.52 | 25.90 | 25.38 | 25.51 | 6,673,964 | +0.20(+0.81%) |
May 10, 2004 | 24.79 | 25.37 | 24.79 | 25.30 | 5,749,261 | +0.30(+1.20%) |
May 07, 2004 | 24.79 | 25.55 | 24.74 | 25.00 | 7,231,253 | +0.08(+0.34%) |
May 06, 2004 | 24.83 | 25.04 | 24.16 | 24.92 | 9,273,868 | +0.35(+1.42%) |
May 05, 2004 | 24.64 | 24.89 | 24.39 | 24.57 | 4,886,739 | -0.07(-0.29%) |
May 04, 2004 | 24.64 | 24.89 | 24.05 | 24.64 | 6,912,516 | +0.00(+0.00%) |
May 03, 2004 | 25.08 | 25.15 | 24.45 | 24.64 | 5,845,116 | -0.43(-1.70%) |
Apr 30, 2004 | 25.76 | 25.79 | 25.01 | 25.07 | 4,080,061 | -0.48(-1.88%) |
Apr 29, 2004 | 25.85 | 26.00 | 25.28 | 25.55 | 6,755,482 | -0.22(-0.84%) |
Apr 28, 2004 | 25.01 | 26.15 | 24.94 | 25.76 | 9,510,087 | +0.77(+3.07%) |
Apr 27, 2004 | 25.14 | 25.70 | 24.94 | 25.00 | 7,946,743 | -0.02(-0.07%) |
Apr 26, 2004 | 25.91 | 25.94 | 24.95 | 25.01 | 6,176,355 | -0.80(-3.09%) |
Apr 23, 2004 | 25.55 | 26.02 | 25.07 | 25.81 | 12,547,253 | +1.04(+4.19%) |
Apr 22, 2004 | 24.29 | 24.83 | 23.75 | 24.77 | 22,059,506 | +0.02(+0.07%) |
Apr 21, 2004 | 24.96 | 25.20 | 24.74 | 24.76 | 7,429,797 | -0.20(-0.79%) |
Apr 20, 2004 | 25.61 | 25.76 | 24.95 | 24.95 | 9,267,700 | -0.53(-2.07%) |
Apr 19, 2004 | 25.79 | 25.90 | 25.40 | 25.48 | 6,265,208 | -0.31(-1.21%) |
Apr 16, 2004 | 26.30 | 26.30 | 25.58 | 25.79 | 9,888,170 | -0.58(-2.21%) |
Apr 15, 2004 | 26.47 | 26.59 | 26.30 | 26.38 | 4,343,453 | +0.05(+0.21%) |
Apr 14, 2004 | 25.87 | 26.35 | 25.87 | 26.32 | 4,360,790 | +0.18(+0.69%) |
Apr 13, 2004 | 26.63 | 26.90 | 26.12 | 26.14 | 4,213,758 | -0.24(-0.91%) |
Apr 12, 2004 | 26.72 | 26.80 | 26.08 | 26.38 | 7,071,051 | -0.21(-0.79%) |
Apr 08, 2004 | 27.56 | 27.58 | 26.31 | 26.59 | 15,434,220 | -1.51(-5.38%) |
Apr 07, 2004 | 28.29 | 28.29 | 27.68 | 28.10 | 4,882,571 | -0.16(-0.55%) |
Apr 06, 2004 | 28.13 | 28.33 | 27.74 | 28.26 | 7,413,626 | +0.13(+0.45%) |
Apr 05, 2004 | 28.22 | 28.40 | 27.98 | 28.13 | 6,217,197 | -0.04(-0.15%) |
Apr 02, 2004 | 28.76 | 29.69 | 28.04 | 28.18 | 8,119,781 | -0.19(-0.68%) |
Apr 01, 2004 | 28.73 | 28.73 | 28.07 | 28.37 | 8,313,657 | -0.62(-2.15%) |
Mar 31, 2004 | 29.21 | 29.21 | 28.64 | 28.99 | 4,873,402 | -0.22(-0.76%) |
Mar 30, 2004 | 29.42 | 29.59 | 29.11 | 29.21 | 4,634,183 | -0.28(-0.96%) |
Mar 29, 2004 | 29.24 | 29.53 | 29.23 | 29.50 | 4,076,561 | +0.43(+1.49%) |
Mar 26, 2004 | 29.51 | 29.59 | 28.93 | 29.06 | 4,455,144 | -0.56(-1.88%) |
Mar 25, 2004 | 29.66 | 29.77 | 29.32 | 29.62 | 4,549,998 | +0.30(+1.02%) |
Mar 24, 2004 | 29.06 | 29.47 | 28.75 | 29.32 | 4,558,166 | +0.29(+1.01%) |
Mar 23, 2004 | 29.46 | 29.84 | 28.92 | 29.03 | 4,783,049 | +0.41(+1.43%) |
Mar 22, 2004 | 29.18 | 29.18 | 28.49 | 28.62 | 5,465,199 | -0.56(-1.91%) |
Mar 19, 2004 | 29.99 | 29.99 | 29.10 | 29.18 | 5,029,603 | -0.83(-2.78%) |
Mar 18, 2004 | 30.22 | 30.22 | 29.42 | 30.01 | 3,595,622 | -0.21(-0.69%) |
Mar 17, 2004 | 29.95 | 30.44 | 29.88 | 30.22 | 3,103,180 | +0.36(+1.21%) |
Mar 16, 2004 | 30.46 | 30.53 | 29.28 | 29.86 | 6,694,135 | -0.42(-1.39%) |
Mar 15, 2004 | 31.04 | 31.04 | 30.25 | 30.28 | 3,773,328 | -0.91(-2.92%) |
Mar 12, 2004 | 30.74 | 31.19 | 30.53 | 31.19 | 3,269,217 | +0.66(+2.16%) |
Mar 11, 2004 | 30.07 | 31.04 | 30.01 | 30.53 | 6,001,983 | +0.46(+1.54%) |
Mar 10, 2004 | 30.37 | 30.63 | 29.89 | 30.07 | 4,741,207 | -0.26(-0.85%) |
Mar 09, 2004 | 31.20 | 31.21 | 30.23 | 30.33 | 6,614,284 | -1.15(-3.66%) |
Mar 08, 2004 | 31.93 | 32.45 | 31.30 | 31.48 | 6,046,493 | -0.23(-0.72%) |
Mar 05, 2004 | 31.19 | 31.94 | 30.77 | 31.71 | 4,938,083 | +0.40(+1.26%) |
Mar 04, 2004 | 31.10 | 31.65 | 30.77 | 31.31 | 7,177,408 | +0.77(+2.51%) |
Mar 03, 2004 | 30.44 | 30.68 | 30.15 | 30.55 | 4,357,456 | +0.10(+0.34%) |
Mar 02, 2004 | 30.75 | 30.75 | 30.19 | 30.44 | 7,009,704 | -0.31(-1.00%) |
Mar 01, 2004 | 31.16 | 31.17 | 30.74 | 30.75 | 4,982,093 | -0.14(-0.47%) |
Feb 27, 2004 | 31.19 | 32.16 | 30.87 | 30.89 | 14,493,180 | +0.60(+1.98%) |
Feb 26, 2004 | 29.81 | 30.49 | 29.57 | 30.29 | 5,571,556 | +0.56(+1.90%) |
Feb 25, 2004 | 29.64 | 29.92 | 29.51 | 29.73 | 5,436,026 | +0.10(+0.32%) |
Feb 24, 2004 | 30.03 | 30.10 | 29.40 | 29.63 | 5,860,286 | -0.40(-1.32%) |
Feb 23, 2004 | 30.59 | 30.65 | 30.01 | 30.03 | 4,955,587 | +0.10(+0.32%) |
Feb 20, 2004 | 30.25 | 30.25 | 29.75 | 29.93 | 5,360,509 | -0.32(-1.05%) |
Feb 19, 2004 | 30.17 | 30.46 | 30.15 | 30.25 | 6,632,455 | +0.30(+1.00%) |
Feb 18, 2004 | 29.69 | 30.11 | 29.62 | 29.95 | 5,153,630 | +0.27(+0.91%) |
Feb 17, 2004 | 29.48 | 29.87 | 29.27 | 29.68 | 6,870,007 | +0.50(+1.71%) |
Feb 13, 2004 | 29.07 | 29.32 | 28.92 | 29.18 | 7,101,891 | -0.10(-0.35%) |
Feb 12, 2004 | 29.00 | 29.39 | 28.97 | 29.29 | 4,985,760 | +0.26(+0.89%) |
Feb 11, 2004 | 28.54 | 29.12 | 28.52 | 29.03 | 6,484,756 | +0.50(+1.77%) |
Feb 10, 2004 | 28.88 | 28.90 | 28.37 | 28.52 | 7,010,705 | -0.37(-1.29%) |
Feb 09, 2004 | 29.18 | 29.38 | 28.82 | 28.90 | 7,153,736 | -0.28(-0.97%) |
Feb 06, 2004 | 28.40 | 29.33 | 28.20 | 29.18 | 12,611,267 | +1.01(+3.58%) |
Feb 05, 2004 | 27.74 | 28.31 | 27.29 | 28.17 | 13,223,568 | +1.12(+4.15%) |
Feb 04, 2004 | 26.81 | 27.14 | 26.73 | 27.05 | 6,798,658 | +0.05(+0.20%) |
Feb 03, 2004 | 26.80 | 27.47 | 26.56 | 26.99 | 7,752,201 | +0.34(+1.28%) |
Feb 02, 2004 | 26.48 | 26.93 | 25.95 | 26.65 | 5,660,242 | +0.08(+0.29%) |
Jan 30, 2004 | 26.18 | 26.88 | 25.99 | 26.57 | 8,301,321 | +0.54(+2.07%) |
Jan 29, 2004 | 25.70 | 26.08 | 25.29 | 26.03 | 4,857,899 | +0.44(+1.71%) |
Jan 28, 2004 | 26.45 | 26.50 | 25.58 | 25.60 | 8,114,280 | -0.83(-3.13%) |
Jan 27, 2004 | 26.45 | 26.90 | 26.26 | 26.42 | 5,918,798 | -0.07(-0.25%) |
Jan 26, 2004 | 26.45 | 26.51 | 25.91 | 26.49 | 3,952,867 | +0.02(+0.07%) |
Jan 23, 2004 | 26.22 | 26.57 | 26.09 | 26.47 | 4,982,260 | +0.27(+1.03%) |
Jan 22, 2004 | 26.12 | 26.52 | 26.04 | 26.20 | 4,115,736 | +0.17(+0.64%) |
Jan 21, 2004 | 25.64 | 26.09 | 25.36 | 26.03 | 4,929,915 | +0.39(+1.52%) |
Jan 20, 2004 | 26.03 | 26.09 | 25.49 | 25.64 | 6,301,716 | -0.40(-1.54%) |
Jan 16, 2004 | 26.01 | 26.12 | 25.43 | 26.05 | 6,758,149 | +0.04(+0.14%) |
Jan 15, 2004 | 25.49 | 26.06 | 25.23 | 26.01 | 5,897,627 | +0.38(+1.47%) |
Jan 14, 2004 | 25.08 | 25.76 | 24.99 | 25.63 | 7,514,148 | +0.50(+1.98%) |
Jan 13, 2004 | 24.86 | 25.43 | 24.84 | 25.13 | 8,895,618 | +0.21(+0.84%) |
Jan 12, 2004 | 24.72 | 25.03 | 24.65 | 24.92 | 7,742,532 | +0.21(+0.85%) |
Jan 09, 2004 | 24.76 | 25.13 | 24.48 | 24.71 | 12,083,985 | -0.36(-1.44%) |
Jan 08, 2004 | 27.29 | 26.45 | 24.83 | 25.07 | 27,611,892 | -2.22(-8.13%) |
Jan 07, 2004 | 27.11 | 27.71 | 26.69 | 27.29 | 9,187,516 | +0.15(+0.55%) |
Jan 06, 2004 | 26.14 | 27.35 | 25.88 | 27.14 | 10,489,301 | +1.01(+3.86%) |
Jan 05, 2004 | 26.39 | 26.53 | 25.84 | 26.14 | 10,056,873 | -0.17(-0.66%) |
Jan 02, 2004 | 26.96 | 26.96 | 26.27 | 26.31 | 5,412,354 | -0.65(-2.40%) |
Dec 31, 2003 | 26.78 | 27.08 | 26.71 | 26.96 | 3,996,210 | +0.14(+0.51%) |
Dec 30, 2003 | 26.48 | 26.83 | 26.30 | 26.82 | 5,042,273 | +0.43(+1.61%) |
Dec 29, 2003 | 26.60 | 26.63 | 26.18 | 26.39 | 6,216,364 | -0.01(-0.02%) |
Dec 26, 2003 | 26.45 | 26.71 | 26.31 | 26.40 | 1,767,887 | -0.04(-0.14%) |
Dec 24, 2003 | 26.40 | 26.72 | 26.06 | 26.44 | 4,166,080 | -0.06(-0.23%) |
Dec 23, 2003 | 26.96 | 27.15 | 26.39 | 26.50 | 7,800,378 | -0.56(-2.06%) |
Dec 22, 2003 | 26.99 | 27.32 | 26.84 | 27.05 | 6,817,829 | +0.02(+0.09%) |
Dec 19, 2003 | 27.62 | 27.67 | 27.01 | 27.03 | 7,096,223 | -0.59(-2.15%) |
Dec 18, 2003 | 27.44 | 27.62 | 26.99 | 27.62 | 9,362,888 | +0.33(+1.21%) |
Dec 17, 2003 | 26.35 | 27.31 | 26.23 | 27.29 | 10,345,770 | +0.90(+3.41%) |
Dec 16, 2003 | 25.97 | 26.39 | 25.43 | 26.39 | 13,653,162 | +0.42(+1.62%) |
Dec 15, 2003 | 27.00 | 27.38 | 25.84 | 25.97 | 10,604,160 | -1.03(-3.80%) |
Dec 12, 2003 | 27.59 | 27.59 | 26.65 | 27.00 | 7,690,020 | -0.41(-1.51%) |
Dec 11, 2003 | 27.58 | 28.00 | 27.35 | 27.41 | 4,646,686 | -0.16(-0.59%) |
Dec 10, 2003 | 27.32 | 27.74 | 27.17 | 27.58 | 6,644,791 | +0.31(+1.14%) |
Dec 09, 2003 | 27.92 | 28.24 | 27.17 | 27.26 | 9,642,449 | -0.46(-1.64%) |
Dec 08, 2003 | 28.34 | 28.40 | 27.40 | 27.72 | 7,221,751 | -0.68(-2.41%) |
Dec 05, 2003 | 27.74 | 28.70 | 27.74 | 28.40 | 9,051,486 | +0.23(+0.83%) |
Dec 04, 2003 | 28.07 | 28.52 | 27.45 | 28.17 | 18,111,474 | +1.00(+3.69%) |
Dec 03, 2003 | 28.00 | 27.63 | 26.69 | 27.17 | 22,101,682 | -0.83(-2.96%) |
Dec 02, 2003 | 29.15 | 29.15 | 27.92 | 28.00 | 10,304,928 | -1.12(-3.85%) |
Dec 01, 2003 | 29.39 | 29.51 | 28.86 | 29.12 | 6,797,991 | +0.13(+0.46%) |
Nov 28, 2003 | 28.87 | 29.33 | 28.86 | 28.99 | 2,237,824 | +0.13(+0.46%) |
Nov 26, 2003 | 29.39 | 29.39 | 28.61 | 28.85 | 6,680,799 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,718,254 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.01 | 29.37 | 29.84 | 6,912,516 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,339,610 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.84 | 29.94 | 9,352,719 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.35 | 7,515,482 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.50 | 8,409,345 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,235,421 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,346,103 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.99 | 30.34 | 8,666,735 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.62 | 29.94 | 30.42 | 6,862,505 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.01 | 29.94 | 30.07 | 7,128,730 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,110,385 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,872,894 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,862,130 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.33 | 32.34 | 32.51 | 5,241,983 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.33 | 32.45 | 32.63 | 5,847,116 | -0.83(-2.49%) |
Nov 03, 2003 | 33.63 | 33.75 | 33.28 | 33.47 | 4,020,317 | -0.17(-0.50%) |
Oct 31, 2003 | 33.68 | 33.88 | 33.17 | 33.63 | 4,682,360 | -0.04(-0.12%) |
Oct 30, 2003 | 33.89 | 33.93 | 33.36 | 33.68 | 5,020,101 | -0.20(-0.60%) |
Oct 29, 2003 | 33.11 | 33.89 | 32.91 | 33.88 | 7,046,212 | +0.77(+2.32%) |
Oct 28, 2003 | 32.48 | 33.14 | 32.39 | 33.11 | 5,908,963 | +0.63(+1.94%) |
Oct 27, 2003 | 32.48 | 32.75 | 32.18 | 32.48 | 9,789,481 | +1.07(+3.40%) |
Oct 24, 2003 | 31.30 | 31.61 | 30.65 | 31.42 | 6,200,694 | +0.07(+0.21%) |
Oct 23, 2003 | 30.44 | 31.49 | 30.44 | 31.35 | 6,228,366 | +0.55(+1.79%) |
Oct 22, 2003 | 31.16 | 31.19 | 30.58 | 30.80 | 5,412,354 | -0.71(-2.25%) |
Oct 21, 2003 | 30.89 | 31.67 | 30.79 | 31.51 | 6,261,040 | +0.56(+1.82%) |
Oct 20, 2003 | 31.18 | 31.20 | 30.29 | 30.94 | 10,716,351 | -0.16(-0.50%) |
Oct 17, 2003 | 31.79 | 31.98 | 31.08 | 31.10 | 7,479,141 | -0.76(-2.39%) |
Oct 16, 2003 | 31.55 | 32.04 | 31.50 | 31.86 | 3,977,872 | +0.31(+0.97%) |
Oct 15, 2003 | 32.02 | 32.08 | 31.46 | 31.55 | 5,223,646 | -0.37(-1.16%) |
Oct 14, 2003 | 31.13 | 31.81 | 31.04 | 31.93 | 10,080,212 | +0.97(+3.12%) |
Oct 13, 2003 | 31.64 | 31.73 | 30.95 | 30.96 | 9,006,809 | -0.62(-1.98%) |
Oct 10, 2003 | 31.79 | 32.23 | 31.49 | 31.58 | 7,043,045 | -0.21(-0.66%) |
Oct 09, 2003 | 32.92 | 33.44 | 31.73 | 31.79 | 15,845,643 | -1.13(-3.43%) |
Oct 08, 2003 | 33.33 | 33.45 | 32.85 | 32.92 | 4,584,172 | -0.37(-1.12%) |
Oct 07, 2003 | 32.63 | 33.75 | 32.60 | 33.29 | 7,271,095 | +0.57(+1.74%) |
Oct 06, 2003 | 32.40 | 32.82 | 32.12 | 32.72 | 2,821,952 | +0.32(+0.98%) |
Oct 03, 2003 | 32.90 | 33.20 | 32.24 | 32.40 | 7,807,880 | +0.41(+1.29%) |
Oct 02, 2003 | 32.21 | 32.78 | 31.75 | 31.99 | 5,420,356 | -0.40(-1.24%) |
Oct 01, 2003 | 32.27 | 32.75 | 32.09 | 32.39 | 5,491,371 | +0.30(+0.93%) |
Sep 30, 2003 | 31.95 | 32.55 | 31.58 | 32.09 | 5,406,186 | +0.14(+0.43%) |
Sep 29, 2003 | 32.60 | 32.75 | 31.31 | 31.95 | 7,265,927 | -0.56(-1.72%) |
Sep 26, 2003 | 32.42 | 32.83 | 32.39 | 32.51 | 6,398,737 | +0.12(+0.37%) |
Sep 25, 2003 | 32.30 | 32.84 | 32.13 | 32.39 | 9,448,406 | +0.48(+1.50%) |
Sep 24, 2003 | 33.22 | 33.05 | 31.76 | 31.91 | 13,322,423 | -1.31(-3.94%) |
Sep 23, 2003 | 33.01 | 33.53 | 32.69 | 33.22 | 7,330,108 | +0.21(+0.64%) |
Sep 22, 2003 | 33.83 | 33.89 | 32.96 | 33.01 | 8,546,542 | -1.47(-4.26%) |
Sep 19, 2003 | 35.13 | 35.29 | 34.33 | 34.48 | 6,394,236 | -0.65(-1.84%) |
Sep 18, 2003 | 35.71 | 35.75 | 35.04 | 35.13 | 6,116,008 | -0.58(-1.63%) |
Sep 17, 2003 | 35.94 | 36.05 | 35.58 | 35.71 | 3,453,424 | -0.23(-0.63%) |
Sep 16, 2003 | 35.12 | 36.02 | 35.15 | 35.94 | 3,641,799 | +0.82(+2.34%) |
Sep 15, 2003 | 35.30 | 35.46 | 35.03 | 35.12 | 4,074,560 | +0.07(+0.19%) |
Sep 12, 2003 | 35.27 | 35.45 | 33.95 | 35.05 | 6,633,122 | -0.52(-1.47%) |
Sep 11, 2003 | 35.78 | 36.05 | 35.48 | 35.57 | 3,459,092 | +0.12(+0.34%) |
Sep 10, 2003 | 35.57 | 35.99 | 35.34 | 35.45 | 4,554,666 | -0.18(-0.51%) |
Sep 09, 2003 | 36.45 | 36.53 | 35.45 | 35.63 | 8,607,055 | -1.29(-3.49%) |
Sep 08, 2003 | 36.75 | 36.97 | 35.42 | 36.92 | 3,527,940 | +0.17(+0.47%) |
Sep 05, 2003 | 36.96 | 37.31 | 36.55 | 36.75 | 3,909,191 | -0.44(-1.19%) |
Sep 04, 2003 | 36.90 | 37.85 | 36.90 | 37.19 | 6,861,338 | -0.60(-1.59%) |
Sep 03, 2003 | 38.69 | 38.69 | 37.60 | 37.79 | 8,697,408 | -0.89(-2.31%) |
Sep 02, 2003 | 38.39 | 39.26 | 38.12 | 38.69 | 10,829,043 | +0.74(+1.94%) |
Aug 29, 2003 | 37.91 | 38.02 | 37.43 | 37.95 | 3,065,172 | -0.20(-0.53%) |
Aug 28, 2003 | 37.22 | 38.27 | 37.16 | 38.15 | 4,049,388 | +1.11(+3.00%) |
Aug 27, 2003 | 37.11 | 37.32 | 36.83 | 37.04 | 2,604,571 | -0.12(-0.32%) |
Aug 26, 2003 | 36.47 | 37.26 | 36.31 | 37.16 | 3,715,315 | +0.69(+1.89%) |
Aug 25, 2003 | 36.59 | 36.62 | 36.08 | 36.47 | 2,716,429 | -0.18(-0.49%) |
Aug 22, 2003 | 37.76 | 38.03 | 36.53 | 36.65 | 5,082,281 | -1.11(-2.94%) |
Aug 21, 2003 | 37.73 | 38.15 | 37.45 | 37.76 | 2,659,583 | +0.06(+0.16%) |
Aug 20, 2003 | 37.40 | 38.00 | 37.37 | 37.70 | 3,123,852 | +0.09(+0.24%) |
Aug 19, 2003 | 37.55 | 37.79 | 37.34 | 37.61 | 3,681,807 | +0.15(+0.40%) |
Aug 18, 2003 | 37.80 | 37.94 | 37.38 | 37.46 | 5,490,038 | -0.65(-1.72%) |
Aug 15, 2003 | 36.89 | 38.33 | 36.50 | 38.12 | 5,507,208 | +1.50(+4.10%) |
Aug 14, 2003 | 36.89 | 36.89 | 36.14 | 36.62 | 3,937,364 | -0.28(-0.75%) |
Aug 13, 2003 | 37.01 | 37.28 | 36.66 | 36.89 | 3,436,754 | +0.01(+0.02%) |
Aug 12, 2003 | 36.35 | 36.98 | 36.23 | 36.89 | 4,247,098 | +0.74(+2.06%) |
Aug 11, 2003 | 36.32 | 36.41 | 35.85 | 36.14 | 3,999,044 | -0.18(-0.50%) |
Aug 08, 2003 | 35.99 | 36.47 | 35.93 | 36.32 | 4,770,213 | +0.36(+1.00%) |
Aug 07, 2003 | 37.34 | 37.44 | 35.84 | 35.96 | 11,864,436 | -0.41(-1.14%) |
Aug 06, 2003 | 35.39 | 36.38 | 35.33 | 36.38 | 7,174,407 | +1.10(+3.13%) |
Aug 05, 2003 | 35.78 | 35.93 | 34.86 | 35.27 | 9,404,563 | -0.82(-2.28%) |
Aug 04, 2003 | 35.45 | 36.14 | 35.24 | 36.09 | 4,732,038 | +0.49(+1.38%) |
Aug 01, 2003 | 35.60 | 36.11 | 35.29 | 35.60 | 4,075,227 | +0.00(+0.00%) |
Jul 31, 2003 | 35.39 | 36.15 | 35.31 | 35.60 | 7,181,409 | +0.57(+1.63%) |
Jul 30, 2003 | 34.43 | 35.18 | 34.19 | 35.03 | 4,551,498 | +0.75(+2.19%) |
Jul 29, 2003 | 34.73 | 34.93 | 33.90 | 34.28 | 4,903,076 | -0.47(-1.35%) |
Jul 28, 2003 | 34.61 | 35.06 | 34.28 | 34.75 | 2,538,390 | +0.02(+0.07%) |
Jul 25, 2003 | 34.18 | 34.88 | 34.07 | 34.73 | 3,226,708 | +0.72(+2.12%) |
Jul 24, 2003 | 34.73 | 35.12 | 33.99 | 34.01 | 4,391,797 | -0.46(-1.32%) |
Jul 23, 2003 | 34.67 | 34.67 | 33.74 | 34.46 | 3,497,100 | +0.07(+0.21%) |
Jul 22, 2003 | 33.65 | 34.50 | 33.47 | 34.39 | 5,668,243 | +0.79(+2.34%) |
Jul 21, 2003 | 34.16 | 34.16 | 33.42 | 33.60 | 5,143,295 | -0.62(-1.81%) |
Jul 18, 2003 | 34.08 | 34.32 | 33.55 | 34.22 | 6,989,867 | +0.15(+0.44%) |
Jul 17, 2003 | 34.40 | 34.53 | 33.96 | 34.07 | 4,970,257 | -0.46(-1.32%) |
Jul 16, 2003 | 34.84 | 34.88 | 34.22 | 34.53 | 5,303,163 | -0.31(-0.90%) |
Jul 15, 2003 | 35.39 | 35.39 | 34.51 | 34.84 | 6,773,819 | -0.38(-1.07%) |
Jul 14, 2003 | 34.49 | 35.60 | 34.49 | 35.22 | 9,542,094 | +0.89(+2.60%) |
Jul 11, 2003 | 33.42 | 34.66 | 33.32 | 34.32 | 15,630,263 | +1.36(+4.11%) |
Jul 10, 2003 | 30.95 | 33.21 | 30.95 | 32.97 | 23,262,938 | +0.58(+1.78%) |
Jul 09, 2003 | 32.87 | 33.29 | 32.36 | 32.39 | 7,506,147 | -0.53(-1.62%) |
Jul 08, 2003 | 31.78 | 33.05 | 31.66 | 32.93 | 8,748,920 | +1.57(+4.99%) |
Jul 07, 2003 | 31.19 | 31.66 | 31.17 | 31.36 | 8,114,947 | +0.26(+0.83%) |
Jul 03, 2003 | 30.50 | 31.18 | 30.39 | 31.10 | 4,142,909 | +0.48(+1.57%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.38 | 30.62 | 6,438,746 | -0.25(-0.80%) |
Jul 01, 2003 | 30.74 | 30.92 | 30.18 | 30.87 | 5,185,304 | +0.05(+0.16%) |
Jun 30, 2003 | 30.59 | 31.00 | 30.29 | 30.82 | 4,578,171 | +0.28(+0.92%) |
Jun 27, 2003 | 30.29 | 31.28 | 30.14 | 30.54 | 7,020,207 | +0.29(+0.97%) |
Jun 26, 2003 | 29.99 | 30.26 | 29.88 | 30.25 | 5,654,907 | +0.44(+1.49%) |
Jun 25, 2003 | 30.02 | 30.42 | 29.70 | 29.80 | 4,762,045 | -0.31(-1.04%) |
Jun 24, 2003 | 30.14 | 30.80 | 30.00 | 30.11 | 7,604,001 | +0.20(+0.66%) |
Jun 23, 2003 | 28.94 | 29.99 | 28.94 | 29.92 | 6,843,835 | +0.26(+0.87%) |
Jun 20, 2003 | 30.00 | 30.86 | 29.55 | 29.66 | 6,795,824 | -0.34(-1.12%) |
Jun 19, 2003 | 30.26 | 31.00 | 29.46 | 29.99 | 8,980,470 | +0.69(+2.35%) |
Jun 18, 2003 | 29.54 | 29.68 | 28.81 | 29.30 | 8,259,145 | -0.32(-1.07%) |
Jun 17, 2003 | 30.24 | 30.26 | 29.53 | 29.62 | 8,443,519 | -0.61(-2.02%) |
Jun 16, 2003 | 30.05 | 30.30 | 29.27 | 30.23 | 7,121,062 | +0.57(+1.92%) |
Jun 13, 2003 | 30.95 | 30.95 | 29.58 | 29.66 | 11,107,937 | -0.62(-2.04%) |
Jun 12, 2003 | 30.93 | 30.93 | 29.27 | 30.28 | 14,503,682 | -0.64(-2.08%) |
Jun 11, 2003 | 31.43 | 31.43 | 30.70 | 30.92 | 5,602,729 | -0.51(-1.62%) |
Jun 10, 2003 | 31.64 | 31.79 | 31.14 | 31.43 | 3,687,475 | +0.07(+0.23%) |
Jun 09, 2003 | 31.81 | 31.97 | 31.34 | 31.36 | 3,911,358 | -0.67(-2.08%) |
Jun 06, 2003 | 33.07 | 33.83 | 31.88 | 32.03 | 6,290,713 | -0.92(-2.79%) |
Jun 05, 2003 | 32.42 | 33.44 | 31.51 | 32.94 | 10,173,899 | +0.52(+1.61%) |
Jun 04, 2003 | 31.34 | 32.51 | 31.32 | 32.42 | 6,460,584 | +0.95(+3.03%) |
Jun 03, 2003 | 31.58 | 31.82 | 30.82 | 31.47 | 6,583,444 | -0.55(-1.71%) |