Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 34.55 | 34.65 | 34.19 | 34.45 | 1,199,711 | +0.09(+0.26%) |
Feb 26, 2004 | 34.31 | 34.63 | 34.11 | 34.36 | 1,167,719 | +0.01(+0.04%) |
Feb 25, 2004 | 33.68 | 34.52 | 33.66 | 34.35 | 2,387,461 | +0.67(+2.00%) |
Feb 24, 2004 | 33.52 | 33.81 | 33.44 | 33.68 | 1,887,113 | +0.17(+0.50%) |
Feb 23, 2004 | 33.70 | 33.76 | 33.45 | 33.51 | 1,535,774 | -0.27(-0.80%) |
Feb 20, 2004 | 33.99 | 34.18 | 33.41 | 33.78 | 1,508,682 | -0.08(-0.25%) |
Feb 19, 2004 | 33.96 | 34.05 | 33.63 | 33.86 | 1,379,415 | +0.04(+0.13%) |
Feb 18, 2004 | 34.06 | 34.18 | 33.68 | 33.82 | 1,151,290 | -0.21(-0.62%) |
Feb 17, 2004 | 34.05 | 34.23 | 33.94 | 34.03 | 942,331 | +0.05(+0.14%) |
Feb 13, 2004 | 33.41 | 33.99 | 33.41 | 33.98 | 1,866,073 | +0.51(+1.51%) |
Feb 12, 2004 | 33.55 | 33.56 | 33.16 | 33.47 | 1,080,821 | -0.08(-0.25%) |
Feb 11, 2004 | 33.06 | 33.59 | 32.89 | 33.56 | 943,484 | +0.51(+1.53%) |
Feb 10, 2004 | 32.97 | 33.22 | 32.87 | 33.05 | 801,104 | -0.01(-0.04%) |
Feb 09, 2004 | 33.17 | 33.23 | 32.94 | 33.07 | 874,456 | -0.14(-0.42%) |
Feb 06, 2004 | 32.55 | 33.30 | 32.47 | 33.20 | 1,078,803 | +0.73(+2.26%) |
Feb 05, 2004 | 32.29 | 32.57 | 32.09 | 32.47 | 906,592 | +0.11(+0.33%) |
Feb 04, 2004 | 32.73 | 32.83 | 32.15 | 32.36 | 1,304,190 | -0.48(-1.46%) |
Feb 03, 2004 | 33.01 | 33.10 | 32.72 | 32.84 | 899,243 | -0.32(-0.96%) |
Feb 02, 2004 | 32.87 | 33.40 | 32.66 | 33.16 | 1,810,303 | +0.23(+0.70%) |
Jan 30, 2004 | 32.94 | 33.16 | 32.63 | 32.93 | 1,719,658 | -0.12(-0.36%) |
Jan 29, 2004 | 32.86 | 33.13 | 32.59 | 33.05 | 1,745,742 | +0.10(+0.32%) |
Jan 28, 2004 | 33.63 | 33.86 | 32.76 | 32.95 | 1,605,523 | -0.85(-2.51%) |
Jan 27, 2004 | 34.58 | 34.58 | 33.72 | 33.79 | 1,253,320 | -0.67(-1.93%) |
Jan 26, 2004 | 34.17 | 34.50 | 34.11 | 34.46 | 1,450,173 | +0.03(+0.10%) |
Jan 23, 2004 | 34.94 | 35.06 | 34.20 | 34.43 | 2,166,253 | -0.73(-2.07%) |
Jan 22, 2004 | 35.34 | 35.47 | 34.94 | 35.15 | 1,632,760 | -0.07(-0.20%) |
Jan 21, 2004 | 34.36 | 35.29 | 33.88 | 35.22 | 2,587,485 | +0.60(+1.74%) |
Jan 20, 2004 | 34.98 | 35.46 | 34.58 | 34.62 | 2,808,405 | -0.34(-0.97%) |
Jan 16, 2004 | 35.22 | 35.43 | 34.74 | 34.96 | 1,937,263 | +0.07(+0.20%) |
Jan 15, 2004 | 33.81 | 35.63 | 33.79 | 34.89 | 4,120,731 | +1.17(+3.48%) |
Jan 14, 2004 | 33.49 | 33.77 | 33.43 | 33.72 | 1,911,011 | +0.26(+0.79%) |
Jan 13, 2004 | 34.01 | 34.01 | 33.14 | 33.45 | 1,610,287 | -0.39(-1.15%) |
Jan 12, 2004 | 33.95 | 34.07 | 33.61 | 33.84 | 1,560,366 | -0.02(-0.06%) |
Jan 09, 2004 | 33.47 | 34.29 | 33.38 | 33.86 | 2,659,315 | +0.48(+1.43%) |
Jan 08, 2004 | 33.32 | 33.61 | 33.28 | 33.38 | 1,374,111 | -0.13(-0.39%) |
Jan 07, 2004 | 33.60 | 33.64 | 33.04 | 33.52 | 2,786,608 | +0.44(+1.32%) |
Jan 06, 2004 | 33.01 | 33.08 | 32.70 | 33.08 | 1,160,081 | +0.32(+0.97%) |
Jan 05, 2004 | 32.00 | 32.86 | 31.95 | 32.76 | 2,103,854 | +0.71(+2.23%) |
Jan 02, 2004 | 32.26 | 32.44 | 31.89 | 32.05 | 1,369,472 | -0.07(-0.22%) |
Dec 31, 2003 | 31.92 | 32.23 | 31.75 | 32.11 | 1,109,066 | +0.24(+0.74%) |
Dec 30, 2003 | 31.52 | 32.09 | 31.52 | 31.88 | 1,180,726 | +0.25(+0.79%) |
Dec 29, 2003 | 31.54 | 31.63 | 31.34 | 31.63 | 1,270,463 | +0.04(+0.13%) |
Dec 26, 2003 | 31.43 | 31.62 | 31.33 | 31.59 | 348,881 | +0.16(+0.51%) |
Dec 24, 2003 | 31.56 | 31.57 | 31.39 | 31.43 | 336,422 | -0.19(-0.59%) |
Dec 23, 2003 | 31.46 | 31.76 | 31.30 | 31.61 | 1,053,258 | +0.27(+0.86%) |
Dec 22, 2003 | 31.02 | 31.43 | 30.83 | 31.34 | 1,551,250 | +0.24(+0.76%) |
Dec 19, 2003 | 30.96 | 31.46 | 30.89 | 31.11 | 1,272,714 | +0.08(+0.27%) |
Dec 18, 2003 | 30.71 | 31.10 | 30.57 | 31.02 | 1,988,941 | +0.28(+0.93%) |
Dec 17, 2003 | 31.20 | 31.23 | 30.62 | 30.74 | 1,504,482 | -0.56(-1.80%) |
Dec 16, 2003 | 30.94 | 31.36 | 30.87 | 31.30 | 646,368 | +0.28(+0.89%) |
Dec 15, 2003 | 31.48 | 31.54 | 30.87 | 31.02 | 1,233,346 | -0.19(-0.60%) |
Dec 12, 2003 | 31.36 | 31.47 | 31.14 | 31.21 | 830,546 | -0.24(-0.75%) |
Dec 11, 2003 | 31.30 | 31.62 | 31.27 | 31.45 | 1,225,939 | +0.21(+0.67%) |
Dec 10, 2003 | 31.30 | 31.62 | 31.16 | 31.24 | 1,268,308 | -0.06(-0.18%) |
Dec 09, 2003 | 31.71 | 31.77 | 31.28 | 31.30 | 1,952,877 | -0.22(-0.68%) |
Dec 08, 2003 | 31.02 | 31.68 | 30.95 | 31.51 | 1,362,651 | +0.49(+1.59%) |
Dec 05, 2003 | 31.26 | 31.45 | 31.11 | 31.02 | 716,422 | -0.49(-1.54%) |
Dec 04, 2003 | 31.68 | 31.71 | 31.32 | 31.50 | 1,102,084 | -0.22(-0.70%) |
Dec 03, 2003 | 31.77 | 32.23 | 31.63 | 31.73 | 926,948 | -0.08(-0.24%) |
Dec 02, 2003 | 31.46 | 31.94 | 31.40 | 31.80 | 1,835,868 | +0.34(+1.08%) |
Dec 01, 2003 | 31.25 | 31.57 | 31.19 | 31.46 | 1,190,420 | +0.31(+1.00%) |
Nov 28, 2003 | 31.21 | 31.36 | 31.09 | 31.15 | 433,549 | -0.06(-0.20%) |
Nov 26, 2003 | 31.21 | 31.30 | 30.96 | 31.21 | 1,119,355 | +0.19(+0.63%) |
Nov 25, 2003 | 31.12 | 31.23 | 30.89 | 31.02 | 1,349,529 | -0.14(-0.45%) |
Nov 24, 2003 | 30.85 | 31.42 | 30.78 | 31.16 | 1,189,728 | +0.31(+0.99%) |
Nov 21, 2003 | 30.60 | 30.92 | 30.60 | 30.85 | 1,081,943 | +0.25(+0.82%) |
Nov 20, 2003 | 31.07 | 31.09 | 30.58 | 30.60 | 1,218,657 | -0.45(-1.45%) |
Nov 19, 2003 | 30.91 | 31.11 | 30.76 | 31.05 | 1,342,617 | +0.26(+0.86%) |
Nov 18, 2003 | 31.33 | 31.43 | 30.79 | 30.79 | 1,765,129 | -0.50(-1.60%) |
Nov 17, 2003 | 31.38 | 31.48 | 31.04 | 31.29 | 1,483,030 | -0.24(-0.75%) |
Nov 14, 2003 | 32.58 | 32.59 | 31.47 | 31.52 | 1,716,877 | -0.92(-2.82%) |
Nov 13, 2003 | 32.55 | 32.65 | 32.30 | 32.44 | 847,094 | -0.20(-0.62%) |
Nov 12, 2003 | 32.35 | 32.66 | 32.27 | 32.64 | 665,085 | +0.21(+0.64%) |
Nov 11, 2003 | 32.50 | 32.54 | 32.26 | 32.43 | 669,807 | -0.06(-0.19%) |
Nov 10, 2003 | 32.92 | 32.96 | 32.19 | 32.50 | 1,003,133 | -0.14(-0.43%) |
Nov 07, 2003 | 32.61 | 33.15 | 32.60 | 32.63 | 1,614,738 | +0.10(+0.32%) |
Nov 06, 2003 | 31.95 | 32.55 | 31.80 | 32.53 | 1,019,358 | +0.56(+1.76%) |
Nov 05, 2003 | 32.25 | 32.30 | 31.75 | 31.97 | 1,819,658 | -0.39(-1.20%) |
Nov 04, 2003 | 32.54 | 32.61 | 32.27 | 32.36 | 746,706 | -0.22(-0.66%) |
Nov 03, 2003 | 32.29 | 32.65 | 32.02 | 32.57 | 861,874 | +0.31(+0.95%) |
Oct 31, 2003 | 32.24 | 32.41 | 32.10 | 32.27 | 733,494 | +0.17(+0.52%) |
Oct 30, 2003 | 32.12 | 32.45 | 32.09 | 32.10 | 699,684 | -0.02(-0.06%) |
Oct 29, 2003 | 32.16 | 32.28 | 31.95 | 32.12 | 1,155,142 | -0.15(-0.45%) |
Oct 28, 2003 | 32.01 | 32.34 | 31.95 | 32.27 | 1,598,129 | +0.27(+0.85%) |
Oct 27, 2003 | 31.98 | 32.37 | 31.83 | 32.00 | 1,157,199 | +0.22(+0.70%) |
Oct 24, 2003 | 31.57 | 31.81 | 31.26 | 31.77 | 1,221,760 | +0.10(+0.31%) |
Oct 23, 2003 | 31.59 | 31.89 | 31.33 | 31.68 | 1,362,266 | -0.08(-0.24%) |
Oct 22, 2003 | 32.40 | 32.40 | 31.69 | 31.75 | 1,324,798 | -0.75(-2.31%) |
Oct 21, 2003 | 32.61 | 32.74 | 32.36 | 32.50 | 1,568,634 | -0.08(-0.23%) |
Oct 20, 2003 | 32.50 | 32.75 | 32.31 | 32.58 | 1,076,899 | +0.13(+0.41%) |
Oct 17, 2003 | 32.89 | 33.07 | 32.19 | 32.45 | 2,242,941 | -0.78(-2.34%) |
Oct 16, 2003 | 33.32 | 33.46 | 33.01 | 33.22 | 888,871 | -0.10(-0.29%) |
Oct 15, 2003 | 33.45 | 33.83 | 32.95 | 33.32 | 2,573,166 | +0.20(+0.61%) |
Oct 14, 2003 | 32.27 | 33.28 | 32.23 | 33.12 | 2,592,173 | +0.62(+1.92%) |
Oct 13, 2003 | 31.78 | 32.51 | 31.71 | 32.50 | 703,473 | +0.75(+2.36%) |
Oct 10, 2003 | 31.83 | 31.95 | 31.57 | 31.75 | 814,430 | -0.11(-0.35%) |
Oct 09, 2003 | 31.68 | 32.25 | 31.66 | 31.86 | 1,597,283 | +0.38(+1.21%) |
Oct 08, 2003 | 31.62 | 31.76 | 31.37 | 31.48 | 1,449,309 | -0.07(-0.22%) |
Oct 07, 2003 | 31.40 | 31.57 | 30.92 | 31.55 | 2,130,890 | +0.24(+0.75%) |
Oct 06, 2003 | 30.77 | 31.48 | 30.53 | 31.31 | 2,401,297 | +1.05(+3.49%) |
Oct 03, 2003 | 30.34 | 30.84 | 30.01 | 30.25 | 2,127,730 | +0.44(+1.47%) |
Oct 02, 2003 | 29.97 | 29.98 | 29.42 | 29.82 | 2,498,362 | -0.39(-1.29%) |
Oct 01, 2003 | 29.44 | 30.21 | 29.35 | 30.21 | 1,158,911 | +0.82(+2.79%) |
Sep 30, 2003 | 29.69 | 29.69 | 29.08 | 29.39 | 1,039,935 | -0.33(-1.12%) |
Sep 29, 2003 | 29.09 | 29.76 | 29.05 | 29.72 | 1,320,234 | +0.69(+2.37%) |
Sep 26, 2003 | 29.32 | 29.39 | 29.01 | 29.03 | 1,584,160 | -0.40(-1.34%) |
Sep 25, 2003 | 29.66 | 29.99 | 29.35 | 29.43 | 1,534,716 | -0.51(-1.71%) |
Sep 24, 2003 | 30.47 | 30.55 | 29.90 | 29.94 | 1,860,525 | -0.33(-1.10%) |
Sep 22, 2003 | 30.29 | 30.31 | 29.95 | 30.28 | 1,545,125 | -0.22(-0.73%) |
Sep 19, 2003 | 30.52 | 30.58 | 30.19 | 30.50 | 1,045,394 | +0.10(+0.32%) |
Sep 18, 2003 | 29.10 | 30.57 | 29.10 | 30.40 | 1,540,502 | +1.10(+3.77%) |
Sep 17, 2003 | 29.03 | 29.41 | 29.00 | 29.30 | 842,721 | +0.21(+0.72%) |
Sep 16, 2003 | 28.66 | 29.19 | 28.65 | 29.09 | 1,341,654 | +0.34(+1.18%) |
Sep 15, 2003 | 28.87 | 28.87 | 28.60 | 28.75 | 1,425,242 | -0.14(-0.48%) |
Sep 12, 2003 | 28.91 | 29.00 | 28.66 | 28.89 | 1,276,233 | -0.01(-0.02%) |
Sep 11, 2003 | 28.85 | 29.12 | 28.83 | 28.89 | 1,477,122 | +0.04(+0.14%) |
Sep 10, 2003 | 29.51 | 29.57 | 28.75 | 28.85 | 1,244,097 | -0.73(-2.46%) |
Sep 09, 2003 | 29.65 | 29.73 | 29.35 | 29.58 | 1,606,820 | -0.08(-0.26%) |
Sep 08, 2003 | 29.64 | 29.84 | 29.60 | 29.66 | 2,077,482 | +0.04(+0.14%) |
Sep 05, 2003 | 29.97 | 30.14 | 29.50 | 29.62 | 1,464,008 | -0.38(-1.27%) |
Sep 04, 2003 | 29.98 | 30.12 | 29.89 | 30.00 | 1,339,497 | -0.03(-0.12%) |
Sep 03, 2003 | 30.01 | 30.34 | 29.78 | 30.03 | 1,602,641 | +0.08(+0.28%) |
Sep 02, 2003 | 29.29 | 30.16 | 28.91 | 29.95 | 1,915,214 | +0.64(+2.18%) |
Aug 29, 2003 | 29.14 | 29.34 | 28.90 | 29.31 | 1,034,994 | +0.06(+0.21%) |
Aug 28, 2003 | 29.28 | 29.32 | 28.83 | 29.25 | 1,545,141 | -0.06(-0.19%) |
Aug 27, 2003 | 29.45 | 29.57 | 29.14 | 29.30 | 2,024,161 | -0.21(-0.71%) |
Aug 26, 2003 | 29.21 | 29.66 | 28.98 | 29.51 | 1,934,669 | +0.13(+0.45%) |
Aug 25, 2003 | 29.49 | 29.58 | 29.19 | 29.38 | 1,752,803 | -0.17(-0.59%) |
Aug 22, 2003 | 30.25 | 30.39 | 29.53 | 29.55 | 1,806,268 | -0.56(-1.84%) |
Aug 21, 2003 | 30.26 | 30.43 | 29.79 | 30.11 | 1,776,437 | -0.15(-0.50%) |
Aug 20, 2003 | 30.14 | 30.48 | 30.05 | 30.26 | 1,235,738 | -0.01(-0.02%) |
Aug 19, 2003 | 30.09 | 30.45 | 29.96 | 30.27 | 952,563 | +0.14(+0.46%) |
Aug 18, 2003 | 29.85 | 30.19 | 29.77 | 30.13 | 1,190,056 | +0.26(+0.86%) |
Aug 15, 2003 | 30.16 | 30.20 | 29.33 | 29.87 | 728,617 | -0.33(-1.08%) |
Aug 14, 2003 | 29.78 | 30.26 | 29.51 | 30.20 | 1,147,543 | +0.42(+1.42%) |
Aug 13, 2003 | 29.71 | 29.99 | 29.48 | 29.78 | 1,430,142 | -0.24(-0.79%) |
Aug 12, 2003 | 29.54 | 30.01 | 29.54 | 30.01 | 1,236,171 | +0.44(+1.50%) |
Aug 11, 2003 | 29.70 | 29.82 | 29.28 | 29.57 | 883,679 | +0.02(+0.07%) |
Aug 08, 2003 | 29.78 | 29.84 | 29.35 | 29.55 | 1,148,696 | -0.08(-0.26%) |
Aug 07, 2003 | 29.21 | 29.69 | 28.97 | 29.62 | 1,692,709 | +0.38(+1.30%) |
Aug 06, 2003 | 28.78 | 29.55 | 28.75 | 29.24 | 2,079,067 | +0.31(+1.06%) |
Aug 05, 2003 | 29.60 | 29.69 | 28.94 | 28.94 | 1,888,987 | -0.68(-2.30%) |
Aug 04, 2003 | 29.51 | 29.73 | 28.87 | 29.62 | 1,844,313 | -0.04(-0.14%) |
Aug 01, 2003 | 30.35 | 30.39 | 29.56 | 29.66 | 1,879,331 | -0.71(-2.35%) |
Jul 31, 2003 | 30.56 | 30.98 | 30.25 | 30.37 | 1,933,372 | +0.24(+0.78%) |
Jul 30, 2003 | 30.07 | 30.84 | 30.05 | 30.14 | 2,325,206 | +0.03(+0.09%) |
Jul 29, 2003 | 30.37 | 30.55 | 29.87 | 30.11 | 1,785,228 | -0.22(-0.71%) |
Jul 28, 2003 | 30.46 | 30.55 | 30.03 | 30.32 | 1,671,525 | -0.15(-0.50%) |
Jul 25, 2003 | 30.03 | 30.52 | 29.57 | 30.48 | 2,470,757 | +0.46(+1.55%) |
Jul 24, 2003 | 30.25 | 30.54 | 29.99 | 30.01 | 1,912,765 | -0.10(-0.35%) |
Jul 23, 2003 | 30.43 | 30.46 | 29.91 | 30.12 | 1,562,434 | -0.25(-0.82%) |
Jul 22, 2003 | 29.74 | 30.55 | 29.74 | 30.37 | 2,417,436 | +0.59(+1.98%) |
Jul 21, 2003 | 29.82 | 29.96 | 29.56 | 29.78 | 1,475,825 | -0.15(-0.49%) |
Jul 18, 2003 | 29.32 | 29.94 | 29.29 | 29.92 | 1,525,831 | +0.42(+1.41%) |
Jul 17, 2003 | 29.88 | 30.08 | 29.35 | 29.51 | 1,955,853 | -0.65(-2.16%) |
Jul 16, 2003 | 30.59 | 30.71 | 29.92 | 30.16 | 1,898,354 | -0.17(-0.57%) |
Jul 15, 2003 | 30.50 | 31.00 | 30.23 | 30.33 | 2,031,367 | +0.03(+0.11%) |
Jul 14, 2003 | 29.80 | 30.64 | 29.76 | 30.30 | 1,583,907 | +0.90(+3.04%) |
Jul 11, 2003 | 29.28 | 29.89 | 29.27 | 29.40 | 1,382,586 | +0.03(+0.09%) |
Jul 10, 2003 | 29.77 | 29.82 | 29.10 | 29.37 | 2,304,022 | -0.38(-1.28%) |
Jul 09, 2003 | 29.77 | 29.98 | 29.46 | 29.76 | 1,826,155 | -0.19(-0.63%) |
Jul 08, 2003 | 29.51 | 29.98 | 29.18 | 29.94 | 1,699,771 | +0.47(+1.60%) |
Jul 07, 2003 | 28.90 | 29.73 | 28.84 | 29.47 | 1,144,373 | +0.78(+2.71%) |
Jul 03, 2003 | 28.42 | 29.10 | 28.23 | 28.69 | 943,484 | +0.11(+0.39%) |
Jul 02, 2003 | 28.59 | 28.71 | 28.48 | 28.58 | 2,095,674 | -0.01(-0.02%) |
Jul 01, 2003 | 28.73 | 28.82 | 28.27 | 28.59 | 2,590,367 | -0.28(-0.96%) |
Jun 30, 2003 | 28.67 | 29.34 | 28.63 | 28.87 | 2,436,891 | +0.21(+0.73%) |
Jun 27, 2003 | 28.69 | 28.94 | 28.52 | 28.66 | 1,623,380 | +0.00(+0.00%) |
Jun 26, 2003 | 28.29 | 28.67 | 28.11 | 28.66 | 1,712,741 | +0.43(+1.52%) |
Jun 25, 2003 | 27.90 | 28.79 | 27.76 | 28.23 | 2,834,345 | +0.45(+1.62%) |
Jun 24, 2003 | 27.15 | 28.06 | 27.14 | 27.78 | 3,742,667 | +0.94(+3.49%) |
Jun 23, 2003 | 27.20 | 27.70 | 26.70 | 26.84 | 1,678,731 | -0.52(-1.90%) |
Jun 20, 2003 | 27.27 | 27.69 | 27.10 | 27.36 | 1,426,539 | +0.21(+0.77%) |
Jun 19, 2003 | 28.03 | 28.19 | 27.10 | 27.15 | 1,752,515 | -1.07(-3.79%) |
Jun 18, 2003 | 28.03 | 28.24 | 27.72 | 28.22 | 1,518,913 | +0.03(+0.10%) |
Jun 17, 2003 | 28.04 | 28.35 | 27.65 | 28.19 | 1,635,786 | +0.14(+0.49%) |
Jun 16, 2003 | 27.11 | 28.07 | 27.06 | 28.06 | 1,962,771 | +1.03(+3.80%) |
Jun 13, 2003 | 27.45 | 27.61 | 26.86 | 27.03 | 1,379,415 | -0.40(-1.47%) |
Jun 12, 2003 | 27.42 | 27.61 | 26.94 | 27.43 | 1,115,407 | +0.10(+0.36%) |
Jun 11, 2003 | 26.80 | 27.33 | 26.58 | 27.33 | 1,079,235 | +0.54(+2.02%) |
Jun 10, 2003 | 26.41 | 26.88 | 26.41 | 26.79 | 1,376,389 | +0.42(+1.61%) |
Jun 09, 2003 | 27.42 | 27.68 | 26.24 | 26.37 | 2,689,082 | -1.42(-5.09%) |
Jun 06, 2003 | 27.93 | 28.31 | 27.55 | 27.78 | 1,539,809 | -0.15(-0.52%) |
Jun 05, 2003 | 27.54 | 27.98 | 27.40 | 27.93 | 1,764,332 | +0.17(+0.60%) |
Jun 04, 2003 | 27.12 | 27.86 | 27.10 | 27.76 | 1,337,624 | +0.52(+1.91%) |
Jun 03, 2003 | 27.16 | 27.36 | 26.97 | 27.24 | 1,258,940 | +0.06(+0.20%) |
Jun 02, 2003 | 26.54 | 27.31 | 26.50 | 27.19 | 2,231,679 | +0.71(+2.67%) |
May 30, 2003 | 26.04 | 26.83 | 26.00 | 26.48 | 1,560,705 | +0.70(+2.72%) |
May 29, 2003 | 25.83 | 26.11 | 25.74 | 25.78 | 1,279,692 | -0.03(-0.13%) |
May 28, 2003 | 25.43 | 25.98 | 25.43 | 25.81 | 1,817,941 | +0.40(+1.58%) |
May 27, 2003 | 24.81 | 25.51 | 24.63 | 25.41 | 1,089,179 | +0.53(+2.12%) |
May 23, 2003 | 24.70 | 24.95 | 24.68 | 24.88 | 1,060,069 | +0.15(+0.62%) |
May 22, 2003 | 24.97 | 24.98 | 24.63 | 24.73 | 1,522,804 | -0.17(-0.70%) |
May 21, 2003 | 24.77 | 24.91 | 24.52 | 24.90 | 1,339,785 | +0.16(+0.64%) |
May 20, 2003 | 24.70 | 25.20 | 24.46 | 24.75 | 1,040,470 | +0.03(+0.14%) |
May 19, 2003 | 25.47 | 25.48 | 24.68 | 24.71 | 2,039,581 | -0.88(-3.44%) |
May 16, 2003 | 25.61 | 25.88 | 25.40 | 25.59 | 1,162,387 | -0.04(-0.16%) |
May 15, 2003 | 25.31 | 25.65 | 25.14 | 25.63 | 1,058,484 | +0.27(+1.07%) |
May 14, 2003 | 25.43 | 25.56 | 25.05 | 25.36 | 1,930,634 | +0.01(+0.03%) |
May 13, 2003 | 25.00 | 25.58 | 24.92 | 25.36 | 1,547,159 | +0.34(+1.36%) |
May 12, 2003 | 24.41 | 25.17 | 24.18 | 25.02 | 1,902,245 | +0.37(+1.52%) |
May 09, 2003 | 24.45 | 24.64 | 24.27 | 24.64 | 926,047 | +0.22(+0.91%) |
May 08, 2003 | 24.72 | 24.79 | 24.28 | 24.42 | 1,424,810 | -0.54(-2.17%) |
May 07, 2003 | 25.03 | 25.19 | 24.75 | 24.96 | 1,060,069 | -0.12(-0.47%) |
May 06, 2003 | 24.84 | 25.16 | 24.68 | 25.08 | 1,241,935 | +0.28(+1.15%) |
May 05, 2003 | 24.86 | 25.15 | 24.63 | 24.79 | 1,677,578 | -0.09(-0.36%) |
May 02, 2003 | 24.32 | 24.97 | 24.00 | 24.88 | 1,325,807 | +0.71(+2.96%) |
May 01, 2003 | 24.34 | 24.41 | 23.73 | 24.17 | 1,301,885 | -0.20(-0.83%) |
Apr 30, 2003 | 24.29 | 24.54 | 23.94 | 24.37 | 1,574,251 | +0.04(+0.17%) |
Apr 29, 2003 | 24.48 | 24.52 | 24.04 | 24.33 | 1,531,019 | -0.03(-0.11%) |
Apr 28, 2003 | 23.83 | 24.53 | 23.80 | 24.36 | 1,345,694 | +0.54(+2.27%) |
Apr 25, 2003 | 23.79 | 24.22 | 23.77 | 23.82 | 1,136,735 | -0.32(-1.32%) |
Apr 24, 2003 | 24.31 | 24.38 | 23.93 | 24.13 | 1,693,862 | -0.32(-1.31%) |
Apr 23, 2003 | 24.31 | 24.64 | 24.13 | 24.45 | 2,451,734 | +0.07(+0.28%) |
Apr 22, 2003 | 23.45 | 24.41 | 23.18 | 24.38 | 2,545,549 | +0.84(+3.57%) |
Apr 21, 2003 | 23.52 | 23.62 | 23.29 | 23.54 | 1,993,610 | +0.15(+0.62%) |
Apr 17, 2003 | 22.82 | 23.77 | 22.75 | 23.40 | 2,765,172 | +0.14(+0.60%) |
Apr 16, 2003 | 23.68 | 23.86 | 23.18 | 23.26 | 2,991,424 | -0.24(-1.00%) |
Apr 15, 2003 | 22.52 | 23.61 | 22.06 | 23.50 | 4,345,044 | +0.65(+2.82%) |
Apr 14, 2003 | 22.39 | 22.87 | 22.23 | 22.85 | 2,207,036 | +0.51(+2.27%) |
Apr 11, 2003 | 22.55 | 22.82 | 22.27 | 22.34 | 1,107,193 | -0.17(-0.77%) |
Apr 10, 2003 | 22.31 | 22.60 | 22.21 | 22.52 | 1,195,388 | +0.24(+1.09%) |
Apr 09, 2003 | 22.90 | 23.04 | 22.20 | 22.27 | 1,517,328 | -0.62(-2.70%) |
Apr 08, 2003 | 22.86 | 23.02 | 22.59 | 22.89 | 2,359,504 | +0.00(+0.00%) |
Apr 07, 2003 | 22.71 | 23.36 | 22.65 | 22.89 | 3,403,433 | +0.95(+4.33%) |
Apr 04, 2003 | 21.82 | 22.07 | 21.72 | 21.94 | 1,539,089 | +0.17(+0.80%) |
Apr 03, 2003 | 22.15 | 22.30 | 21.68 | 21.77 | 1,485,192 | -0.28(-1.26%) |
Apr 02, 2003 | 21.82 | 22.21 | 21.73 | 22.05 | 1,177,086 | +0.65(+3.05%) |
Apr 01, 2003 | 21.10 | 21.64 | 20.97 | 21.39 | 2,290,331 | +0.26(+1.25%) |
Mar 31, 2003 | 21.26 | 21.37 | 21.09 | 21.13 | 1,540,475 | -0.39(-1.81%) |
Mar 28, 2003 | 21.55 | 21.70 | 21.41 | 21.52 | 823,739 | -0.09(-0.42%) |
Mar 27, 2003 | 21.66 | 21.75 | 21.39 | 21.61 | 1,305,646 | -0.21(-0.95%) |
Mar 26, 2003 | 21.83 | 22.01 | 21.52 | 21.82 | 2,794,890 | -0.06(-0.25%) |
Mar 25, 2003 | 21.43 | 21.99 | 21.31 | 21.87 | 2,722,135 | +0.47(+2.18%) |
Mar 24, 2003 | 21.62 | 21.64 | 21.28 | 21.41 | 2,504,062 | -0.60(-2.72%) |
Mar 21, 2003 | 22.03 | 22.55 | 21.29 | 22.00 | 5,673,993 | -1.01(-4.37%) |
Mar 20, 2003 | 22.68 | 23.08 | 22.18 | 23.01 | 3,580,803 | +0.33(+1.44%) |
Mar 19, 2003 | 22.29 | 22.73 | 22.12 | 22.68 | 2,834,219 | +0.34(+1.52%) |
Mar 18, 2003 | 22.03 | 22.43 | 21.78 | 22.34 | 3,428,524 | +0.39(+1.77%) |
Mar 17, 2003 | 20.90 | 21.96 | 20.66 | 21.96 | 3,512,587 | +1.03(+4.94%) |
Mar 14, 2003 | 20.82 | 21.19 | 20.68 | 20.92 | 2,733,317 | +0.01(+0.06%) |
Mar 13, 2003 | 19.92 | 20.98 | 19.92 | 20.91 | 3,800,887 | +1.17(+5.91%) |
Mar 12, 2003 | 19.58 | 19.80 | 19.18 | 19.74 | 2,839,060 | +0.12(+0.64%) |
Mar 11, 2003 | 19.78 | 20.24 | 19.50 | 19.62 | 2,062,206 | -0.27(-1.36%) |
Mar 10, 2003 | 20.67 | 20.67 | 19.80 | 19.89 | 1,774,996 | -0.81(-3.89%) |
Mar 07, 2003 | 20.30 | 20.87 | 20.26 | 20.69 | 2,741,394 | +0.07(+0.34%) |
Mar 06, 2003 | 20.99 | 21.10 | 20.55 | 20.62 | 3,836,194 | -0.52(-2.46%) |
Mar 05, 2003 | 21.30 | 21.48 | 21.00 | 21.14 | 3,251,542 | -0.17(-0.81%) |
Mar 04, 2003 | 22.03 | 22.07 | 21.30 | 21.32 | 1,934,381 | -0.60(-2.72%) |