Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 42.65 | 42.90 | 41.92 | 41.99 | 9,481,623 | +0.69(+1.67%) |
Mar 30, 2004 | 41.42 | 41.54 | 41.04 | 41.30 | 5,487,926 | +0.13(+0.30%) |
Mar 29, 2004 | 40.95 | 41.47 | 40.90 | 41.17 | 6,760,364 | +0.38(+0.92%) |
Mar 26, 2004 | 41.05 | 41.22 | 40.58 | 40.79 | 7,997,749 | -0.31(-0.76%) |
Mar 25, 2004 | 41.73 | 41.73 | 40.49 | 41.11 | 10,091,233 | -0.62(-1.49%) |
Mar 24, 2004 | 42.46 | 42.53 | 41.45 | 41.73 | 7,914,099 | -0.67(-1.57%) |
Mar 23, 2004 | 42.83 | 43.15 | 42.37 | 42.40 | 5,088,477 | -0.26(-0.60%) |
Mar 22, 2004 | 43.07 | 43.45 | 42.51 | 42.65 | 5,200,807 | -0.42(-0.98%) |
Mar 19, 2004 | 43.57 | 43.72 | 43.02 | 43.07 | 4,803,589 | -0.75(-1.70%) |
Mar 18, 2004 | 43.49 | 44.04 | 43.32 | 43.82 | 4,602,032 | -0.01(-0.01%) |
Mar 17, 2004 | 44.28 | 44.29 | 43.52 | 43.83 | 5,474,542 | -0.53(-1.19%) |
Mar 16, 2004 | 43.93 | 44.54 | 43.93 | 44.35 | 4,858,240 | +0.62(+1.42%) |
Mar 15, 2004 | 44.15 | 44.25 | 43.56 | 43.73 | 4,924,204 | -0.78(-1.76%) |
Mar 12, 2004 | 43.68 | 44.52 | 43.52 | 44.52 | 4,874,173 | +1.10(+2.54%) |
Mar 11, 2004 | 44.23 | 44.37 | 43.31 | 43.41 | 6,132,590 | -0.83(-1.87%) |
Mar 10, 2004 | 45.13 | 45.18 | 44.15 | 44.24 | 6,239,025 | -0.85(-1.89%) |
Mar 09, 2004 | 45.73 | 45.88 | 44.42 | 45.09 | 7,832,679 | -0.60(-1.30%) |
Mar 08, 2004 | 46.19 | 46.43 | 45.63 | 45.69 | 3,181,891 | -0.41(-0.90%) |
Mar 05, 2004 | 45.82 | 46.34 | 45.65 | 46.10 | 3,584,209 | +0.21(+0.47%) |
Mar 04, 2004 | 45.91 | 45.92 | 45.30 | 45.89 | 3,299,320 | +0.03(+0.05%) |
Mar 03, 2004 | 45.56 | 45.93 | 45.06 | 45.87 | 2,597,934 | +0.28(+0.62%) |
Mar 02, 2004 | 46.00 | 46.32 | 45.33 | 45.58 | 3,061,754 | -0.51(-1.10%) |
Mar 01, 2004 | 46.35 | 46.35 | 45.78 | 46.09 | 5,256,893 | -0.31(-0.68%) |
Feb 27, 2004 | 43.93 | 46.73 | 43.93 | 46.41 | 5,136,118 | +0.21(+0.46%) |
Feb 26, 2004 | 45.85 | 46.21 | 45.79 | 46.19 | 3,907,974 | +0.51(+1.11%) |
Feb 25, 2004 | 45.58 | 45.73 | 45.43 | 45.68 | 4,267,909 | +0.26(+0.58%) |
Feb 24, 2004 | 45.16 | 45.50 | 44.83 | 45.42 | 4,245,124 | +0.22(+0.49%) |
Feb 23, 2004 | 45.49 | 45.60 | 45.04 | 45.20 | 2,908,316 | -0.28(-0.62%) |
Feb 20, 2004 | 45.62 | 45.97 | 45.29 | 45.48 | 3,453,874 | -0.11(-0.25%) |
Feb 19, 2004 | 45.63 | 46.15 | 45.44 | 45.60 | 5,390,892 | +0.12(+0.26%) |
Feb 18, 2004 | 45.72 | 45.80 | 45.21 | 45.48 | 3,987,960 | -0.31(-0.69%) |
Feb 17, 2004 | 46.14 | 46.17 | 45.59 | 45.79 | 3,776,524 | -0.34(-0.73%) |
Feb 13, 2004 | 46.19 | 46.22 | 45.65 | 46.13 | 3,883,915 | -0.05(-0.11%) |
Feb 12, 2004 | 46.88 | 46.88 | 46.04 | 46.18 | 9,210,278 | -0.70(-1.50%) |
Feb 11, 2004 | 46.54 | 46.88 | 46.29 | 46.88 | 7,128,266 | +0.10(+0.21%) |
Feb 10, 2004 | 45.95 | 46.89 | 45.79 | 46.78 | 8,559,559 | +0.83(+1.80%) |
Feb 09, 2004 | 45.75 | 46.12 | 45.35 | 45.95 | 5,889,288 | +0.23(+0.51%) |
Feb 06, 2004 | 44.84 | 45.75 | 44.73 | 45.72 | 7,086,680 | +0.88(+1.96%) |
Feb 05, 2004 | 44.55 | 44.88 | 44.25 | 44.84 | 6,295,110 | +0.60(+1.35%) |
Feb 04, 2004 | 43.56 | 44.33 | 43.34 | 44.25 | 7,599,256 | +0.69(+1.59%) |
Feb 03, 2004 | 43.34 | 43.73 | 43.00 | 43.56 | 4,431,385 | +0.22(+0.51%) |
Feb 02, 2004 | 42.54 | 43.88 | 42.38 | 43.34 | 5,766,441 | +0.63(+1.48%) |
Jan 30, 2004 | 43.02 | 43.02 | 42.18 | 42.70 | 4,872,102 | -0.23(-0.53%) |
Jan 29, 2004 | 41.89 | 43.05 | 41.77 | 42.93 | 7,205,224 | +0.93(+2.21%) |
Jan 28, 2004 | 43.05 | 43.14 | 41.86 | 42.00 | 8,067,059 | -0.96(-2.24%) |
Jan 27, 2004 | 43.24 | 43.54 | 42.90 | 42.96 | 5,965,927 | -0.28(-0.64%) |
Jan 26, 2004 | 43.31 | 43.55 | 43.09 | 43.24 | 7,218,448 | -0.36(-0.82%) |
Jan 23, 2004 | 44.55 | 44.56 | 43.36 | 43.59 | 6,272,644 | -0.94(-2.10%) |
Jan 22, 2004 | 44.28 | 44.58 | 44.09 | 44.53 | 5,487,448 | +0.09(+0.21%) |
Jan 21, 2004 | 43.78 | 44.44 | 43.37 | 44.44 | 6,173,379 | +0.66(+1.51%) |
Jan 20, 2004 | 44.00 | 44.05 | 43.69 | 43.78 | 5,744,772 | -0.19(-0.44%) |
Jan 16, 2004 | 43.81 | 44.04 | 43.71 | 43.97 | 6,751,920 | +0.35(+0.79%) |
Jan 15, 2004 | 43.50 | 43.63 | 43.15 | 43.63 | 5,346,279 | +0.19(+0.45%) |
Jan 14, 2004 | 42.90 | 43.58 | 42.68 | 43.43 | 6,153,463 | +0.38(+0.87%) |
Jan 13, 2004 | 43.12 | 43.25 | 42.80 | 43.05 | 5,834,955 | -0.14(-0.33%) |
Jan 12, 2004 | 42.65 | 43.36 | 42.55 | 43.20 | 7,218,289 | +0.78(+1.85%) |
Jan 09, 2004 | 42.62 | 42.79 | 42.35 | 42.41 | 7,119,662 | -0.33(-0.76%) |
Jan 08, 2004 | 43.66 | 43.74 | 42.64 | 42.74 | 9,172,675 | -1.08(-2.46%) |
Jan 07, 2004 | 43.66 | 43.86 | 43.47 | 43.82 | 6,908,863 | -0.19(-0.44%) |
Jan 06, 2004 | 43.93 | 44.08 | 43.62 | 44.01 | 8,601,783 | -0.04(-0.09%) |
Jan 05, 2004 | 44.18 | 44.69 | 43.87 | 44.05 | 10,793,576 | -0.66(-1.47%) |
Jan 02, 2004 | 44.47 | 45.28 | 44.37 | 44.71 | 6,024,084 | +0.57(+1.29%) |
Dec 31, 2003 | 44.50 | 44.52 | 43.96 | 44.14 | 5,710,197 | -0.38(-0.85%) |
Dec 30, 2003 | 44.97 | 45.03 | 44.34 | 44.52 | 4,954,637 | -0.43(-0.96%) |
Dec 29, 2003 | 44.75 | 44.95 | 44.32 | 44.95 | 4,241,141 | +0.63(+1.42%) |
Dec 26, 2003 | 44.34 | 44.61 | 44.25 | 44.32 | 787,745 | +0.08(+0.17%) |
Dec 24, 2003 | 44.26 | 44.43 | 44.22 | 44.25 | 2,304,123 | -0.01(-0.03%) |
Dec 23, 2003 | 45.03 | 45.31 | 43.93 | 44.26 | 7,639,408 | -1.05(-2.33%) |
Dec 22, 2003 | 46.14 | 46.14 | 45.06 | 45.31 | 5,939,318 | -1.06(-2.29%) |
Dec 19, 2003 | 46.04 | 46.37 | 45.67 | 46.37 | 5,994,607 | +0.48(+1.05%) |
Dec 18, 2003 | 45.49 | 45.98 | 45.44 | 45.89 | 4,428,039 | +0.40(+0.88%) |
Dec 17, 2003 | 45.67 | 45.90 | 45.31 | 45.49 | 4,306,946 | -0.51(-1.11%) |
Dec 16, 2003 | 44.99 | 46.00 | 44.99 | 46.00 | 5,738,558 | +1.00(+2.23%) |
Dec 15, 2003 | 45.62 | 45.68 | 45.03 | 44.99 | 3,946,533 | -0.31(-0.69%) |
Dec 12, 2003 | 45.00 | 45.31 | 44.55 | 45.31 | 4,768,376 | +0.24(+0.54%) |
Dec 11, 2003 | 44.50 | 45.25 | 44.28 | 45.06 | 5,824,598 | +0.88(+1.99%) |
Dec 10, 2003 | 44.28 | 44.45 | 44.00 | 44.18 | 5,658,095 | -0.09(-0.21%) |
Dec 09, 2003 | 44.01 | 44.28 | 43.68 | 44.28 | 5,503,382 | +0.33(+0.74%) |
Dec 08, 2003 | 43.18 | 44.00 | 42.96 | 43.95 | 5,065,533 | +0.77(+1.79%) |
Dec 05, 2003 | 43.03 | 43.24 | 42.84 | 43.18 | 2,900,508 | -0.13(-0.30%) |
Dec 04, 2003 | 43.51 | 43.74 | 42.88 | 43.31 | 3,908,771 | +0.02(+0.04%) |
Dec 03, 2003 | 43.68 | 44.05 | 43.29 | 43.29 | 3,880,888 | -0.33(-0.75%) |
Dec 02, 2003 | 43.66 | 44.37 | 43.51 | 43.62 | 6,437,395 | -0.50(-1.14%) |
Dec 01, 2003 | 43.10 | 44.25 | 42.99 | 44.12 | 6,738,695 | +0.94(+2.18%) |
Nov 28, 2003 | 43.49 | 43.50 | 42.90 | 43.18 | 3,753,899 | -0.31(-0.72%) |
Nov 26, 2003 | 43.90 | 43.90 | 42.92 | 43.49 | 10,117,682 | -0.86(-1.94%) |
Nov 25, 2003 | 44.31 | 44.55 | 44.03 | 44.35 | 5,436,780 | +0.11(+0.24%) |
Nov 24, 2003 | 44.01 | 44.53 | 43.96 | 44.25 | 5,748,437 | +0.56(+1.28%) |
Nov 21, 2003 | 44.89 | 45.06 | 43.56 | 43.69 | 10,403,686 | -1.20(-2.68%) |
Nov 20, 2003 | 45.19 | 45.53 | 44.83 | 44.89 | 5,301,984 | -0.63(-1.39%) |
Nov 19, 2003 | 44.62 | 45.69 | 44.44 | 45.53 | 7,113,448 | +1.00(+2.26%) |
Nov 18, 2003 | 44.37 | 45.11 | 44.31 | 44.52 | 5,117,157 | +0.15(+0.34%) |
Nov 17, 2003 | 44.59 | 44.86 | 43.62 | 44.37 | 7,266,567 | -0.36(-0.81%) |
Nov 14, 2003 | 43.68 | 45.15 | 43.43 | 44.74 | 15,260,333 | +1.40(+3.23%) |
Nov 13, 2003 | 41.55 | 43.68 | 41.42 | 43.34 | 11,789,092 | +1.79(+4.32%) |
Nov 12, 2003 | 40.79 | 41.87 | 40.51 | 41.54 | 5,808,506 | +0.73(+1.78%) |
Nov 11, 2003 | 41.13 | 41.13 | 40.79 | 40.81 | 3,060,638 | -0.31(-0.76%) |
Nov 10, 2003 | 41.16 | 41.33 | 40.96 | 41.13 | 2,987,504 | -0.20(-0.49%) |
Nov 07, 2003 | 41.69 | 42.02 | 41.12 | 41.33 | 4,264,882 | -0.33(-0.80%) |
Nov 06, 2003 | 41.36 | 41.57 | 41.17 | 41.66 | 3,901,760 | +0.21(+0.51%) |
Nov 05, 2003 | 41.34 | 41.45 | 40.79 | 41.45 | 4,433,616 | +0.53(+1.30%) |
Nov 04, 2003 | 41.34 | 41.42 | 40.78 | 40.91 | 4,523,799 | -0.76(-1.82%) |
Nov 03, 2003 | 41.81 | 42.02 | 41.74 | 41.67 | 2,553,615 | -0.11(-0.26%) |
Oct 31, 2003 | 41.67 | 42.41 | 41.86 | 41.78 | 5,802,132 | +0.11(+0.26%) |
Oct 30, 2003 | 41.50 | 42.27 | 41.66 | 41.67 | 6,192,818 | +0.17(+0.41%) |
Oct 29, 2003 | 42.21 | 42.21 | 41.43 | 41.50 | 5,053,742 | -0.77(-1.81%) |
Oct 28, 2003 | 41.87 | 42.27 | 41.65 | 42.27 | 4,821,275 | +0.44(+1.05%) |
Oct 27, 2003 | 41.60 | 42.23 | 41.42 | 41.83 | 6,388,798 | +0.23(+0.54%) |
Oct 24, 2003 | 40.86 | 41.60 | 40.56 | 41.60 | 9,662,944 | +0.75(+1.83%) |
Oct 23, 2003 | 38.88 | 41.17 | 38.86 | 40.86 | 13,050,854 | +2.71(+7.11%) |
Oct 22, 2003 | 38.79 | 38.79 | 37.87 | 38.15 | 6,063,280 | -1.08(-2.75%) |
Oct 21, 2003 | 38.63 | 39.38 | 38.63 | 39.23 | 3,868,778 | +0.60(+1.54%) |
Oct 20, 2003 | 38.49 | 38.63 | 38.06 | 38.63 | 3,847,746 | +0.24(+0.64%) |
Oct 17, 2003 | 38.91 | 39.03 | 38.34 | 38.38 | 4,427,402 | -0.52(-1.34%) |
Oct 16, 2003 | 38.70 | 38.94 | 38.45 | 38.91 | 3,725,537 | +0.21(+0.54%) |
Oct 15, 2003 | 39.15 | 39.41 | 38.47 | 38.70 | 3,919,765 | -0.45(-1.15%) |
Oct 14, 2003 | 38.94 | 39.17 | 38.54 | 39.15 | 4,869,234 | +0.21(+0.55%) |
Oct 13, 2003 | 39.11 | 39.28 | 38.89 | 38.94 | 2,238,955 | -0.17(-0.43%) |
Oct 10, 2003 | 39.02 | 39.40 | 38.87 | 39.11 | 2,815,583 | +0.09(+0.23%) |
Oct 09, 2003 | 39.54 | 39.73 | 38.94 | 39.02 | 4,114,949 | -0.07(-0.18%) |
Oct 08, 2003 | 39.54 | 39.72 | 38.97 | 39.09 | 3,783,694 | -0.45(-1.14%) |
Oct 07, 2003 | 39.81 | 39.88 | 39.08 | 39.54 | 4,851,229 | -0.27(-0.68%) |
Oct 06, 2003 | 39.79 | 40.09 | 39.69 | 39.81 | 3,774,453 | +0.02(+0.05%) |
Oct 03, 2003 | 40.32 | 40.34 | 39.76 | 39.79 | 5,969,432 | -0.07(-0.17%) |
Oct 02, 2003 | 39.62 | 39.88 | 39.57 | 39.86 | 6,482,965 | +0.31(+0.79%) |
Oct 01, 2003 | 37.29 | 39.67 | 38.63 | 39.55 | 17,330,076 | +2.27(+6.08%) |
Sep 30, 2003 | 36.53 | 37.47 | 36.51 | 37.28 | 7,626,661 | +0.75(+2.06%) |
Sep 29, 2003 | 36.46 | 36.70 | 36.40 | 36.53 | 4,679,946 | +0.13(+0.36%) |
Sep 26, 2003 | 36.86 | 36.87 | 36.35 | 36.40 | 6,253,524 | -0.46(-1.24%) |
Sep 25, 2003 | 37.41 | 37.43 | 36.87 | 36.85 | 3,867,504 | -0.33(-0.89%) |
Sep 24, 2003 | 37.55 | 37.73 | 36.99 | 37.19 | 5,662,556 | -0.36(-0.97%) |
Sep 23, 2003 | 37.66 | 37.78 | 37.66 | 37.55 | 4,051,215 | +0.36(+0.98%) |
Sep 22, 2003 | 37.79 | 37.79 | 37.04 | 37.19 | 5,423,237 | -0.60(-1.59%) |
Sep 19, 2003 | 38.31 | 38.47 | 37.75 | 37.79 | 5,569,983 | -0.52(-1.36%) |
Sep 18, 2003 | 38.21 | 38.80 | 38.19 | 38.31 | 4,436,325 | +0.19(+0.49%) |
Sep 17, 2003 | 38.28 | 38.59 | 37.70 | 38.12 | 4,645,689 | -0.16(-0.43%) |
Sep 16, 2003 | 38.22 | 38.35 | 38.05 | 38.28 | 5,211,483 | +0.06(+0.16%) |
Sep 15, 2003 | 38.85 | 38.85 | 38.22 | 38.22 | 4,023,651 | -0.37(-0.96%) |
Sep 12, 2003 | 38.54 | 38.69 | 38.32 | 38.59 | 5,137,392 | +0.32(+0.84%) |
Sep 11, 2003 | 39.19 | 39.28 | 38.17 | 38.27 | 5,279,199 | -0.66(-1.69%) |
Sep 10, 2003 | 38.57 | 39.10 | 38.57 | 38.93 | 5,366,673 | +0.37(+0.96%) |
Sep 09, 2003 | 38.66 | 39.00 | 38.53 | 38.56 | 4,431,067 | -0.19(-0.50%) |
Sep 08, 2003 | 38.52 | 39.10 | 38.50 | 38.76 | 6,306,104 | +0.47(+1.23%) |
Sep 05, 2003 | 38.82 | 39.07 | 38.20 | 38.28 | 13,021,696 | -0.03(-0.07%) |
Sep 04, 2003 | 38.44 | 38.58 | 37.81 | 38.31 | 13,894,526 | -0.67(-1.71%) |
Sep 03, 2003 | 39.63 | 40.17 | 38.78 | 38.97 | 19,505,936 | -2.95(-7.04%) |
Sep 02, 2003 | 41.80 | 42.06 | 41.14 | 41.92 | 5,416,704 | +0.17(+0.41%) |
Aug 29, 2003 | 41.30 | 41.80 | 41.11 | 41.76 | 3,934,742 | +0.41(+1.00%) |
Aug 28, 2003 | 41.11 | 41.42 | 40.63 | 41.34 | 4,745,113 | +0.41(+1.00%) |
Aug 27, 2003 | 40.36 | 41.10 | 40.36 | 40.93 | 4,311,726 | +0.41(+1.02%) |
Aug 26, 2003 | 39.79 | 40.59 | 39.79 | 40.52 | 6,649,309 | +0.62(+1.54%) |
Aug 25, 2003 | 39.41 | 39.96 | 39.39 | 39.90 | 5,261,991 | +0.49(+1.24%) |
Aug 22, 2003 | 40.04 | 40.04 | 39.07 | 39.41 | 7,723,376 | -0.48(-1.20%) |
Aug 21, 2003 | 39.84 | 40.44 | 39.53 | 39.89 | 17,908,298 | +1.22(+3.15%) |
Aug 20, 2003 | 38.44 | 38.84 | 38.40 | 38.67 | 5,116,201 | +0.23(+0.60%) |
Aug 19, 2003 | 38.72 | 38.79 | 38.28 | 38.44 | 4,229,032 | -0.26(-0.66%) |
Aug 18, 2003 | 38.60 | 38.87 | 38.48 | 38.70 | 3,295,815 | +0.02(+0.05%) |
Aug 15, 2003 | 38.66 | 38.85 | 38.17 | 38.68 | 2,751,372 | +0.14(+0.37%) |
Aug 14, 2003 | 38.91 | 39.01 | 38.47 | 38.54 | 4,508,025 | -0.50(-1.29%) |
Aug 13, 2003 | 39.26 | 39.52 | 38.90 | 39.04 | 3,400,338 | -0.43(-1.08%) |
Aug 12, 2003 | 39.70 | 39.71 | 39.23 | 39.46 | 3,595,521 | -0.12(-0.30%) |
Aug 11, 2003 | 39.35 | 39.72 | 39.24 | 39.58 | 3,399,382 | +0.09(+0.22%) |
Aug 08, 2003 | 40.15 | 40.20 | 39.29 | 39.50 | 3,665,947 | -0.58(-1.44%) |
Aug 07, 2003 | 39.70 | 40.17 | 39.59 | 40.07 | 4,010,904 | +0.57(+1.45%) |
Aug 06, 2003 | 40.04 | 40.12 | 39.43 | 39.50 | 5,093,416 | -0.55(-1.36%) |
Aug 05, 2003 | 40.48 | 41.03 | 39.98 | 40.05 | 4,102,043 | -0.51(-1.25%) |
Aug 04, 2003 | 40.17 | 40.67 | 39.51 | 40.56 | 4,043,089 | +0.39(+0.97%) |
Aug 01, 2003 | 40.86 | 40.90 | 39.80 | 40.17 | 5,965,927 | -1.15(-2.79%) |
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,753 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,239 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.68 | 40.72 | 5,712,427 | -1.09(-2.61%) |
Jul 28, 2003 | 42.18 | 42.41 | 41.59 | 41.81 | 3,806,479 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,742 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,436 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.85 | 41.47 | 3,554,573 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,555 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,070 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,689 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,527 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,839 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,444 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.08 | 42.27 | 3,590,104 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,475 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,234 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,846 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,646 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,766 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,130 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,429 | -0.11(-0.24%) |
Jul 01, 2003 | 43.24 | 43.86 | 42.69 | 43.79 | 6,290,012 | +0.51(+1.17%) |
Jun 30, 2003 | 42.77 | 43.66 | 42.77 | 43.29 | 7,537,116 | +0.53(+1.25%) |
Jun 27, 2003 | 42.36 | 42.93 | 42.29 | 42.75 | 9,539,780 | -0.88(-2.03%) |
Jun 26, 2003 | 42.65 | 43.64 | 42.21 | 43.64 | 5,993,970 | +1.12(+2.63%) |
Jun 25, 2003 | 43.05 | 43.88 | 42.30 | 42.52 | 5,167,507 | -0.57(-1.33%) |
Jun 24, 2003 | 42.44 | 43.46 | 42.35 | 43.09 | 7,511,463 | +1.00(+2.37%) |
Jun 23, 2003 | 42.92 | 42.92 | 41.62 | 42.09 | 6,018,348 | -0.92(-2.13%) |
Jun 20, 2003 | 42.55 | 43.27 | 42.30 | 43.01 | 8,094,305 | +0.71(+1.68%) |
Jun 19, 2003 | 43.31 | 43.31 | 42.23 | 42.30 | 6,261,650 | -1.00(-2.32%) |
Jun 18, 2003 | 43.81 | 44.30 | 43.03 | 43.31 | 9,969,502 | -0.52(-1.19%) |
Jun 17, 2003 | 42.99 | 44.81 | 42.99 | 43.83 | 14,895,937 | +1.24(+2.92%) |
Jun 16, 2003 | 41.39 | 42.69 | 41.25 | 42.58 | 9,277,995 | +1.66(+4.05%) |
Jun 13, 2003 | 40.34 | 41.11 | 39.94 | 40.93 | 8,350,673 | +0.72(+1.80%) |
Jun 12, 2003 | 39.79 | 40.47 | 39.56 | 40.20 | 8,990,238 | +0.55(+1.38%) |
Jun 11, 2003 | 38.76 | 39.79 | 38.71 | 39.66 | 12,061,552 | +1.86(+4.91%) |
Jun 10, 2003 | 37.66 | 37.85 | 37.17 | 37.80 | 3,815,402 | +0.16(+0.43%) |
Jun 09, 2003 | 38.37 | 38.47 | 37.51 | 37.64 | 3,758,520 | -0.76(-1.98%) |
Jun 06, 2003 | 38.91 | 39.60 | 38.23 | 38.40 | 6,549,725 | -0.34(-0.87%) |
Jun 05, 2003 | 37.53 | 38.79 | 37.02 | 38.74 | 6,469,262 | +0.97(+2.56%) |
Jun 04, 2003 | 37.23 | 38.03 | 37.06 | 37.77 | 4,759,613 | +0.36(+0.97%) |
Jun 03, 2003 | 36.50 | 37.46 | 36.50 | 37.41 | 8,430,181 | +0.91(+2.49%) |
Jun 02, 2003 | 38.02 | 38.03 | 36.38 | 36.50 | 7,874,106 | -1.02(-2.71%) |
May 30, 2003 | 36.84 | 37.52 | 36.65 | 37.51 | 6,073,159 | +0.97(+2.66%) |
May 29, 2003 | 36.84 | 37.33 | 36.41 | 36.54 | 4,962,126 | -0.30(-0.82%) |
May 28, 2003 | 37.10 | 37.59 | 36.78 | 36.84 | 6,268,024 | -0.38(-1.01%) |
May 27, 2003 | 36.24 | 37.22 | 35.59 | 37.22 | 11,045,482 | +0.75(+2.07%) |
May 23, 2003 | 35.99 | 36.56 | 35.47 | 36.46 | 8,727,019 | +0.23(+0.64%) |
May 22, 2003 | 36.59 | 36.59 | 35.92 | 36.23 | 9,149,094 | -0.36(-0.98%) |
May 21, 2003 | 36.62 | 37.19 | 36.16 | 36.59 | 10,610,501 | -0.03(-0.09%) |
May 20, 2003 | 37.73 | 37.78 | 36.24 | 36.62 | 13,154,581 | -1.51(-3.95%) |
May 19, 2003 | 38.30 | 39.66 | 37.62 | 38.13 | 10,853,804 | -1.74(-4.38%) |
May 16, 2003 | 40.14 | 40.22 | 39.73 | 39.87 | 4,110,009 | -0.39(-0.97%) |
May 15, 2003 | 40.17 | 40.26 | 39.74 | 40.26 | 4,334,192 | +0.26(+0.64%) |
May 14, 2003 | 40.23 | 40.29 | 39.48 | 40.00 | 3,724,741 | -0.04(-0.09%) |
May 13, 2003 | 40.17 | 40.32 | 39.70 | 40.04 | 3,815,561 | -0.36(-0.89%) |
May 12, 2003 | 40.04 | 40.42 | 39.88 | 40.40 | 4,819,044 | +0.14(+0.34%) |
May 09, 2003 | 40.11 | 40.58 | 40.11 | 40.26 | 5,139,304 | +0.15(+0.38%) |
May 08, 2003 | 40.40 | 40.40 | 39.74 | 40.11 | 4,881,821 | -0.28(-0.70%) |
May 07, 2003 | 40.16 | 40.41 | 39.87 | 40.39 | 5,409,056 | +0.23(+0.58%) |
May 06, 2003 | 40.10 | 40.42 | 39.82 | 40.16 | 4,371,954 | +0.03(+0.06%) |
May 05, 2003 | 40.34 | 40.73 | 39.82 | 40.14 | 4,939,819 | -0.18(-0.45%) |
May 02, 2003 | 40.24 | 40.48 | 39.60 | 40.32 | 4,651,266 | +0.08(+0.19%) |
May 01, 2003 | 40.05 | 40.37 | 39.40 | 40.24 | 3,911,958 | +0.19(+0.47%) |
Apr 30, 2003 | 40.48 | 40.54 | 39.98 | 40.05 | 7,510,347 | -0.43(-1.05%) |
Apr 29, 2003 | 40.20 | 40.76 | 40.20 | 40.48 | 4,027,634 | +0.29(+0.72%) |
Apr 28, 2003 | 39.60 | 40.44 | 39.39 | 40.19 | 4,005,805 | +0.48(+1.20%) |
Apr 25, 2003 | 40.29 | 40.50 | 39.41 | 39.72 | 6,069,016 | -0.48(-1.20%) |
Apr 24, 2003 | 39.25 | 40.53 | 39.10 | 40.20 | 7,510,029 | +0.97(+2.48%) |
Apr 23, 2003 | 38.85 | 39.44 | 38.75 | 39.23 | 5,969,432 | +0.76(+1.97%) |
Apr 22, 2003 | 37.32 | 38.60 | 37.32 | 38.47 | 6,330,004 | +1.14(+3.06%) |
Apr 21, 2003 | 36.40 | 37.55 | 36.40 | 37.32 | 5,783,331 | +0.68(+1.87%) |
Apr 17, 2003 | 36.50 | 36.84 | 36.44 | 36.64 | 4,026,997 | +0.09(+0.24%) |
Apr 16, 2003 | 37.39 | 37.44 | 36.40 | 36.55 | 4,272,530 | -0.52(-1.41%) |
Apr 15, 2003 | 37.40 | 37.50 | 36.72 | 37.07 | 3,946,214 | -0.27(-0.72%) |
Apr 14, 2003 | 36.50 | 37.47 | 36.48 | 37.34 | 4,029,068 | +0.72(+1.95%) |
Apr 11, 2003 | 37.45 | 37.53 | 36.38 | 36.63 | 5,633,239 | -0.82(-2.20%) |
Apr 10, 2003 | 37.31 | 37.56 | 36.97 | 37.45 | 3,230,329 | +0.26(+0.69%) |
Apr 09, 2003 | 36.94 | 38.28 | 36.94 | 37.19 | 3,962,785 | -0.34(-0.90%) |
Apr 08, 2003 | 37.72 | 38.00 | 37.34 | 37.53 | 3,486,378 | -0.01(-0.02%) |
Apr 07, 2003 | 38.75 | 39.42 | 37.46 | 37.54 | 6,069,653 | -0.90(-2.35%) |
Apr 04, 2003 | 38.10 | 38.56 | 38.03 | 38.44 | 4,503,563 | +0.47(+1.24%) |
Apr 03, 2003 | 37.62 | 38.18 | 37.42 | 37.97 | 4,660,666 | +0.56(+1.49%) |
Apr 02, 2003 | 36.84 | 37.66 | 36.81 | 37.41 | 4,276,354 | +0.80(+2.19%) |