Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 34.75 | 34.83 | 34.50 | 34.53 | 22,510 | -0.08(-0.23%) |
Apr 29, 2004 | 34.79 | 35.18 | 34.57 | 34.61 | 114,577 | -0.11(-0.31%) |
Apr 28, 2004 | 35.27 | 35.27 | 34.71 | 34.72 | 68,544 | -0.52(-1.47%) |
Apr 27, 2004 | 35.37 | 35.52 | 35.21 | 35.23 | 117,612 | +0.15(+0.42%) |
Apr 26, 2004 | 35.35 | 35.35 | 35.08 | 35.09 | 106,989 | -0.12(-0.34%) |
Apr 23, 2004 | 35.37 | 35.37 | 35.05 | 35.21 | 93,078 | -0.18(-0.50%) |
Apr 22, 2004 | 34.87 | 35.57 | 34.81 | 35.39 | 46,792 | +0.53(+1.52%) |
Apr 21, 2004 | 34.83 | 34.99 | 34.70 | 34.86 | 63,232 | -0.04(-0.11%) |
Apr 20, 2004 | 35.52 | 35.62 | 34.90 | 34.90 | 548,605 | -0.55(-1.55%) |
Apr 19, 2004 | 35.54 | 35.56 | 35.29 | 35.44 | 80,178 | -0.17(-0.49%) |
Apr 16, 2004 | 35.37 | 35.68 | 35.26 | 35.62 | 204,873 | +0.48(+1.36%) |
Apr 15, 2004 | 35.29 | 35.42 | 34.84 | 35.14 | 184,638 | -0.18(-0.50%) |
Apr 14, 2004 | 35.42 | 35.74 | 35.01 | 35.32 | 300,228 | -0.42(-1.18%) |
Apr 13, 2004 | 36.47 | 36.52 | 35.69 | 35.74 | 112,806 | -0.71(-1.95%) |
Apr 12, 2004 | 36.63 | 36.67 | 36.42 | 36.45 | 30,351 | -0.08(-0.22%) |
Apr 08, 2004 | 36.77 | 36.77 | 36.35 | 36.53 | 51,091 | -0.02(-0.04%) |
Apr 07, 2004 | 36.69 | 36.69 | 36.50 | 36.55 | 32,122 | -0.16(-0.44%) |
Apr 06, 2004 | 36.65 | 36.71 | 36.54 | 36.71 | 37,939 | -0.02(-0.05%) |
Apr 05, 2004 | 36.74 | 36.83 | 36.51 | 36.73 | 88,272 | -0.07(-0.19%) |
Apr 02, 2004 | 37.21 | 37.24 | 36.65 | 36.80 | 111,289 | -0.19(-0.50%) |
Apr 01, 2004 | 36.77 | 37.03 | 36.77 | 36.99 | 107,242 | +0.35(+0.96%) |
Mar 31, 2004 | 36.63 | 36.71 | 36.44 | 36.63 | 44,768 | -0.04(-0.10%) |
Mar 30, 2004 | 36.44 | 36.67 | 36.40 | 36.67 | 24,787 | +0.26(+0.71%) |
Mar 29, 2004 | 36.20 | 36.51 | 36.11 | 36.41 | 69,302 | +0.47(+1.31%) |
Mar 26, 2004 | 35.98 | 36.18 | 35.94 | 35.94 | 23,269 | -0.25(-0.70%) |
Mar 25, 2004 | 35.94 | 36.25 | 35.82 | 36.20 | 69,808 | +0.49(+1.37%) |
Mar 24, 2004 | 36.08 | 36.08 | 35.64 | 35.71 | 29,339 | -0.29(-0.81%) |
Mar 23, 2004 | 36.10 | 36.24 | 35.98 | 36.00 | 69,049 | -0.00(-0.01%) |
Mar 22, 2004 | 36.18 | 36.18 | 35.88 | 36.00 | 117,612 | -0.54(-1.47%) |
Mar 19, 2004 | 36.87 | 36.88 | 36.54 | 36.54 | 26,304 | -0.28(-0.75%) |
Mar 18, 2004 | 36.77 | 36.95 | 36.58 | 36.82 | 24,281 | +0.02(+0.06%) |
Mar 17, 2004 | 36.65 | 36.92 | 36.55 | 36.79 | 54,885 | +0.36(+0.99%) |
Mar 16, 2004 | 36.44 | 36.45 | 36.18 | 36.43 | 117,865 | +0.42(+1.15%) |
Mar 15, 2004 | 36.57 | 36.57 | 36.00 | 36.02 | 98,136 | -0.62(-1.70%) |
Mar 12, 2004 | 36.31 | 36.64 | 36.24 | 36.64 | 29,339 | +0.39(+1.08%) |
Mar 11, 2004 | 36.45 | 36.80 | 36.10 | 36.25 | 175,533 | -0.40(-1.10%) |
Mar 10, 2004 | 37.21 | 37.21 | 36.63 | 36.65 | 71,073 | -0.52(-1.40%) |
Mar 09, 2004 | 37.45 | 37.45 | 37.08 | 37.18 | 53,368 | -0.36(-0.96%) |
Mar 08, 2004 | 37.69 | 37.74 | 37.54 | 37.54 | 135,570 | -0.18(-0.47%) |
Mar 05, 2004 | 37.34 | 37.84 | 37.25 | 37.71 | 70,567 | +0.39(+1.05%) |
Mar 04, 2004 | 37.34 | 37.43 | 37.28 | 37.32 | 60,450 | +0.00(+0.00%) |
Mar 03, 2004 | 37.09 | 37.37 | 37.01 | 37.32 | 47,297 | +0.23(+0.62%) |
Mar 02, 2004 | 37.22 | 37.27 | 37.09 | 37.09 | 37,686 | -0.15(-0.39%) |
Mar 01, 2004 | 37.12 | 37.33 | 37.06 | 37.24 | 126,465 | +0.34(+0.93%) |
Feb 27, 2004 | 36.87 | 37.07 | 36.80 | 36.90 | 18,716 | +0.11(+0.29%) |
Feb 26, 2004 | 36.77 | 36.90 | 36.60 | 36.79 | 34,651 | +0.06(+0.15%) |
Feb 25, 2004 | 36.66 | 36.84 | 36.57 | 36.73 | 54,632 | +0.21(+0.58%) |
Feb 24, 2004 | 36.68 | 36.79 | 36.41 | 36.52 | 118,877 | -0.09(-0.25%) |
Feb 23, 2004 | 36.85 | 36.91 | 36.57 | 36.61 | 33,133 | -0.07(-0.19%) |
Feb 20, 2004 | 36.87 | 36.87 | 36.57 | 36.68 | 33,133 | -0.21(-0.58%) |
Feb 19, 2004 | 36.99 | 37.09 | 36.85 | 36.90 | 52,609 | -0.08(-0.20%) |
Feb 18, 2004 | 37.09 | 37.13 | 36.94 | 36.97 | 49,827 | -0.15(-0.42%) |
Feb 17, 2004 | 36.93 | 37.22 | 36.93 | 37.12 | 140,882 | +0.34(+0.91%) |
Feb 13, 2004 | 36.97 | 37.08 | 36.73 | 36.79 | 69,049 | -0.13(-0.36%) |
Feb 12, 2004 | 36.95 | 36.98 | 36.78 | 36.92 | 32,122 | -0.10(-0.28%) |
Feb 11, 2004 | 36.49 | 37.04 | 36.33 | 37.03 | 40,215 | +0.55(+1.52%) |
Feb 10, 2004 | 36.43 | 36.53 | 36.33 | 36.47 | 28,075 | +0.09(+0.24%) |
Feb 09, 2004 | 36.44 | 36.52 | 36.34 | 36.39 | 38,951 | -0.05(-0.14%) |
Feb 06, 2004 | 35.94 | 36.45 | 35.58 | 36.44 | 48,562 | +0.59(+1.65%) |
Feb 05, 2004 | 35.97 | 35.98 | 35.71 | 35.84 | 52,862 | +0.00(+0.01%) |
Feb 04, 2004 | 36.07 | 36.08 | 35.84 | 35.84 | 49,068 | -0.38(-1.05%) |
Feb 03, 2004 | 36.14 | 36.25 | 36.01 | 36.22 | 34,145 | +0.11(+0.31%) |
Feb 02, 2004 | 36.10 | 36.37 | 35.93 | 36.11 | 36,674 | +0.06(+0.16%) |
Jan 30, 2004 | 35.82 | 36.09 | 35.78 | 36.05 | 39,710 | +0.25(+0.71%) |
Jan 29, 2004 | 35.90 | 35.92 | 35.47 | 35.80 | 157,322 | +0.18(+0.50%) |
Jan 28, 2004 | 36.35 | 36.48 | 35.61 | 35.62 | 153,022 | -0.68(-1.87%) |
Jan 27, 2004 | 36.49 | 36.49 | 36.21 | 36.30 | 98,642 | -0.13(-0.37%) |
Jan 26, 2004 | 36.06 | 36.49 | 35.96 | 36.43 | 55,897 | +0.36(+0.99%) |
Jan 23, 2004 | 36.29 | 36.37 | 35.88 | 36.08 | 53,368 | -0.08(-0.22%) |
Jan 22, 2004 | 36.22 | 36.31 | 36.09 | 36.16 | 205,885 | +0.02(+0.05%) |
Jan 21, 2004 | 35.68 | 36.14 | 35.68 | 36.14 | 176,545 | +0.54(+1.52%) |
Jan 20, 2004 | 35.78 | 36.18 | 35.52 | 35.59 | 84,731 | +0.00(+0.01%) |
Jan 16, 2004 | 35.60 | 35.70 | 35.56 | 35.59 | 37,180 | +0.03(+0.08%) |
Jan 15, 2004 | 35.42 | 35.71 | 35.37 | 35.56 | 74,108 | +0.26(+0.74%) |
Jan 14, 2004 | 34.98 | 35.30 | 34.98 | 35.30 | 45,274 | +0.32(+0.90%) |
Jan 13, 2004 | 35.19 | 35.19 | 34.75 | 34.99 | 174,268 | -0.16(-0.46%) |
Jan 12, 2004 | 35.10 | 35.15 | 34.97 | 35.15 | 77,902 | +0.09(+0.26%) |
Jan 09, 2004 | 35.07 | 35.22 | 35.07 | 35.06 | 67,532 | -0.09(-0.25%) |
Jan 08, 2004 | 35.13 | 35.16 | 35.10 | 35.14 | 39,204 | +0.09(+0.25%) |
Jan 07, 2004 | 34.88 | 35.06 | 34.84 | 35.06 | 45,527 | +0.04(+0.11%) |
Jan 06, 2004 | 34.99 | 35.05 | 34.88 | 35.02 | 34,904 | +0.02(+0.06%) |
Jan 05, 2004 | 34.97 | 35.06 | 34.78 | 35.00 | 70,061 | +0.23(+0.67%) |
Jan 02, 2004 | 35.00 | 35.12 | 34.69 | 34.76 | 29,086 | -0.04(-0.12%) |
Dec 31, 2003 | 34.93 | 34.96 | 34.73 | 34.81 | 23,269 | -0.09(-0.25%) |
Dec 30, 2003 | 34.74 | 34.90 | 34.74 | 34.90 | 25,545 | +0.18(+0.51%) |
Dec 29, 2003 | 34.48 | 34.79 | 34.48 | 34.72 | 38,698 | +0.36(+1.05%) |
Dec 26, 2003 | 34.42 | 34.47 | 34.35 | 34.36 | 9,611 | +0.02(+0.06%) |
Dec 24, 2003 | 34.42 | 34.44 | 34.30 | 34.34 | 12,393 | -0.09(-0.28%) |
Dec 23, 2003 | 34.38 | 34.49 | 34.27 | 34.43 | 47,550 | +0.21(+0.61%) |
Dec 22, 2003 | 33.78 | 34.28 | 33.78 | 34.22 | 78,155 | +0.05(+0.15%) |
Dec 19, 2003 | 34.12 | 34.18 | 34.03 | 34.17 | 34,904 | +0.07(+0.21%) |
Dec 18, 2003 | 33.76 | 34.10 | 33.76 | 34.10 | 17,705 | +0.28(+0.84%) |
Dec 17, 2003 | 33.84 | 33.84 | 33.62 | 33.82 | 23,522 | -0.01(-0.03%) |
Dec 16, 2003 | 33.66 | 33.83 | 33.65 | 33.83 | 15,428 | +0.16(+0.48%) |
Dec 15, 2003 | 33.89 | 33.92 | 33.67 | 33.67 | 45,274 | -0.14(-0.41%) |
Dec 12, 2003 | 33.69 | 33.80 | 33.66 | 33.80 | 24,534 | -0.05(-0.15%) |
Dec 11, 2003 | 33.59 | 33.90 | 33.59 | 33.86 | 19,222 | +0.54(+1.63%) |
Dec 10, 2003 | 33.48 | 33.60 | 33.31 | 33.31 | 35,663 | -0.30(-0.91%) |
Dec 09, 2003 | 33.84 | 33.84 | 33.62 | 33.62 | 21,751 | -0.37(-1.09%) |
Dec 08, 2003 | 33.74 | 33.99 | 33.73 | 33.99 | 26,304 | +0.28(+0.83%) |
Dec 05, 2003 | 33.76 | 33.84 | 33.61 | 33.71 | 36,169 | -0.18(-0.52%) |
Dec 04, 2003 | 33.93 | 33.97 | 33.82 | 33.89 | 11,634 | -0.13(-0.40%) |
Dec 03, 2003 | 34.08 | 34.13 | 33.92 | 34.02 | 30,604 | +0.08(+0.22%) |
Dec 02, 2003 | 33.89 | 34.06 | 33.92 | 33.95 | 22,763 | +0.06(+0.16%) |
Dec 01, 2003 | 33.72 | 33.99 | 33.72 | 33.89 | 23,269 | +0.19(+0.55%) |
Nov 28, 2003 | 33.70 | 33.74 | 33.60 | 33.70 | 15,681 | +0.01(+0.04%) |
Nov 26, 2003 | 33.57 | 33.69 | 33.39 | 33.69 | 15,681 | +0.21(+0.63%) |
Nov 25, 2003 | 33.36 | 33.56 | 33.24 | 33.48 | 26,810 | +0.18(+0.55%) |
Nov 24, 2003 | 33.20 | 33.30 | 33.16 | 33.30 | 26,304 | +0.43(+1.32%) |
Nov 21, 2003 | 32.71 | 32.99 | 32.87 | 32.87 | 13,911 | +0.16(+0.48%) |
Nov 20, 2003 | 32.90 | 33.15 | 32.71 | 32.71 | 32,627 | -0.26(-0.79%) |
Nov 19, 2003 | 32.91 | 32.99 | 32.91 | 32.97 | 26,051 | +0.07(+0.22%) |
Nov 18, 2003 | 33.25 | 33.25 | 32.88 | 32.90 | 31,869 | -0.21(-0.64%) |
Nov 17, 2003 | 33.07 | 33.19 | 32.90 | 33.11 | 71,326 | -0.16(-0.48%) |
Nov 14, 2003 | 33.70 | 33.75 | 33.26 | 33.27 | 47,045 | -0.38(-1.12%) |
Nov 13, 2003 | 33.69 | 33.69 | 33.54 | 33.65 | 19,222 | -0.04(-0.11%) |
Nov 12, 2003 | 33.57 | 33.75 | 33.57 | 33.68 | 36,421 | +0.19(+0.57%) |
Nov 11, 2003 | 33.57 | 33.57 | 33.50 | 33.49 | 17,199 | -0.03(-0.09%) |
Nov 10, 2003 | 33.61 | 33.65 | 33.51 | 33.52 | 25,798 | -0.17(-0.49%) |
Nov 07, 2003 | 33.82 | 33.95 | 33.69 | 33.69 | 46,539 | -0.13(-0.37%) |
Nov 06, 2003 | 33.66 | 33.87 | 33.53 | 33.82 | 44,009 | +0.08(+0.22%) |
Nov 05, 2003 | 33.85 | 33.85 | 33.43 | 33.74 | 17,958 | -0.06(-0.19%) |
Nov 04, 2003 | 33.85 | 33.91 | 33.76 | 33.80 | 23,269 | -0.16(-0.47%) |
Nov 03, 2003 | 33.67 | 33.96 | 33.67 | 33.96 | 29,061 | +0.41(+1.21%) |
Oct 31, 2003 | 33.56 | 33.56 | 33.51 | 33.55 | 40,721 | +0.02(+0.06%) |
Oct 30, 2003 | 33.51 | 33.53 | 33.38 | 33.53 | 84,478 | +0.18(+0.53%) |
Oct 29, 2003 | 33.27 | 33.48 | 33.21 | 33.36 | 50,586 | +0.08(+0.25%) |
Oct 28, 2003 | 33.01 | 33.01 | 32.97 | 33.27 | 25,040 | +0.33(+1.01%) |
Oct 27, 2003 | 32.95 | 33.15 | 32.85 | 32.94 | 114,324 | +0.06(+0.18%) |
Oct 24, 2003 | 32.78 | 32.92 | 32.56 | 32.88 | 57,415 | -0.10(-0.31%) |
Oct 23, 2003 | 32.75 | 33.03 | 32.65 | 32.99 | 122,165 | +0.21(+0.64%) |
Oct 22, 2003 | 32.89 | 32.95 | 32.65 | 32.78 | 54,885 | -0.38(-1.14%) |
Oct 21, 2003 | 33.17 | 33.27 | 33.07 | 33.16 | 27,822 | -0.06(-0.17%) |
Oct 20, 2003 | 33.13 | 33.21 | 33.04 | 33.21 | 226,119 | +0.11(+0.32%) |
Oct 17, 2003 | 33.46 | 33.46 | 33.02 | 33.10 | 27,569 | -0.34(-1.02%) |
Oct 16, 2003 | 33.37 | 33.53 | 33.37 | 33.44 | 109,771 | -0.00(-0.01%) |
Oct 15, 2003 | 33.63 | 33.63 | 33.31 | 33.45 | 49,827 | -0.11(-0.32%) |
Oct 14, 2003 | 33.31 | 33.51 | 33.31 | 33.55 | 103,448 | +0.30(+0.90%) |
Oct 13, 2003 | 33.13 | 33.26 | 33.13 | 33.25 | 63,485 | +0.36(+1.09%) |
Oct 10, 2003 | 32.95 | 32.95 | 32.85 | 32.89 | 16,440 | +0.09(+0.28%) |
Oct 09, 2003 | 33.01 | 33.15 | 32.74 | 32.80 | 40,721 | +0.08(+0.25%) |
Oct 08, 2003 | 32.82 | 32.82 | 32.64 | 32.72 | 35,663 | -0.02(-0.07%) |
Oct 07, 2003 | 32.38 | 32.78 | 32.38 | 32.74 | 89,537 | +0.12(+0.38%) |
Oct 06, 2003 | 32.46 | 32.69 | 32.44 | 32.62 | 102,436 | +0.12(+0.38%) |
Oct 03, 2003 | 32.74 | 32.74 | 32.45 | 32.50 | 31,363 | +0.24(+0.74%) |
Oct 02, 2003 | 32.16 | 32.27 | 32.09 | 32.26 | 32,880 | +0.11(+0.36%) |
Oct 01, 2003 | 31.73 | 32.15 | 31.73 | 32.15 | 26,557 | +0.70(+2.23%) |
Sep 30, 2003 | 31.34 | 31.63 | 31.22 | 31.45 | 83,466 | -0.18(-0.56%) |
Sep 29, 2003 | 31.39 | 31.63 | 31.39 | 31.63 | 13,658 | +0.35(+1.11%) |
Sep 26, 2003 | 31.26 | 31.49 | 31.26 | 31.28 | 21,751 | -0.12(-0.39%) |
Sep 25, 2003 | 31.59 | 31.71 | 31.40 | 31.40 | 133,294 | -0.15(-0.49%) |
Sep 24, 2003 | 32.16 | 32.16 | 31.55 | 31.55 | 60,197 | -0.61(-1.89%) |
Sep 23, 2003 | 31.96 | 32.16 | 31.92 | 32.16 | 80,431 | +0.22(+0.68%) |
Sep 22, 2003 | 31.85 | 32.00 | 31.82 | 31.95 | 113,565 | -0.36(-1.13%) |
Sep 19, 2003 | 32.28 | 32.31 | 32.10 | 32.31 | 28,834 | -0.04(-0.12%) |
Sep 18, 2003 | 31.88 | 32.38 | 31.88 | 32.35 | 85,237 | +0.79(+2.52%) |
Sep 17, 2003 | 31.71 | 31.71 | 31.54 | 31.55 | 75,626 | -0.04(-0.13%) |
Sep 16, 2003 | 31.19 | 31.65 | 31.38 | 31.59 | 35,916 | +0.36(+1.16%) |
Sep 15, 2003 | 31.27 | 31.27 | 31.06 | 31.23 | 69,049 | +0.02(+0.05%) |
Sep 12, 2003 | 31.06 | 31.31 | 31.02 | 31.21 | 13,405 | -0.09(-0.29%) |
Sep 11, 2003 | 31.29 | 31.52 | 31.29 | 31.31 | 25,040 | +0.09(+0.29%) |
Sep 10, 2003 | 31.59 | 31.59 | 31.14 | 31.21 | 84,478 | -0.53(-1.67%) |
Sep 09, 2003 | 31.67 | 31.79 | 31.55 | 31.74 | 28,834 | -0.05(-0.16%) |
Sep 08, 2003 | 31.71 | 31.90 | 31.69 | 31.80 | 36,927 | +0.13(+0.40%) |
Sep 05, 2003 | 31.63 | 31.83 | 31.51 | 31.67 | 33,133 | -0.02(-0.08%) |
Sep 04, 2003 | 31.87 | 31.87 | 31.67 | 31.69 | 35,157 | -0.18(-0.57%) |
Sep 03, 2003 | 31.75 | 31.87 | 31.72 | 31.87 | 96,366 | +0.20(+0.64%) |
Sep 02, 2003 | 31.34 | 31.74 | 31.21 | 31.67 | 62,473 | +0.39(+1.24%) |
Aug 29, 2003 | 30.98 | 31.31 | 30.96 | 31.29 | 19,728 | +0.25(+0.79%) |
Aug 28, 2003 | 30.90 | 31.06 | 30.69 | 31.04 | 45,527 | +0.09(+0.28%) |
Aug 27, 2003 | 31.00 | 31.00 | 30.80 | 30.95 | 17,705 | -0.01(-0.03%) |
Aug 26, 2003 | 30.78 | 31.05 | 30.59 | 30.96 | 28,328 | +0.10(+0.32%) |
Aug 25, 2003 | 30.80 | 30.93 | 30.64 | 30.86 | 72,843 | +0.00(+0.00%) |
Aug 22, 2003 | 31.41 | 31.41 | 30.86 | 30.86 | 56,656 | -0.57(-1.81%) |
Aug 21, 2003 | 31.59 | 31.74 | 31.34 | 31.43 | 98,642 | -0.08(-0.24%) |
Aug 20, 2003 | 31.47 | 31.59 | 31.36 | 31.51 | 18,463 | -0.02(-0.08%) |
Aug 19, 2003 | 31.61 | 31.61 | 31.35 | 31.53 | 72,338 | +0.04(+0.14%) |
Aug 18, 2003 | 31.51 | 31.59 | 31.38 | 31.49 | 44,515 | +0.11(+0.37%) |
Aug 15, 2003 | 31.67 | 31.67 | 31.35 | 31.37 | 7,082 | -0.11(-0.36%) |
Aug 14, 2003 | 31.13 | 31.51 | 31.10 | 31.49 | 19,475 | +0.35(+1.13%) |
Aug 13, 2003 | 31.55 | 31.55 | 31.08 | 31.14 | 17,199 | -0.26(-0.84%) |
Aug 12, 2003 | 31.20 | 31.43 | 31.18 | 31.40 | 24,028 | +0.28(+0.89%) |
Aug 11, 2003 | 31.16 | 31.29 | 30.88 | 31.12 | 49,827 | +0.04(+0.14%) |
Aug 08, 2003 | 31.02 | 31.19 | 31.02 | 31.08 | 11,381 | +0.14(+0.46%) |
Aug 07, 2003 | 30.53 | 31.02 | 30.53 | 30.94 | 46,792 | +0.17(+0.57%) |
Aug 06, 2003 | 30.50 | 31.07 | 30.50 | 30.76 | 72,843 | +0.30(+0.97%) |
Aug 05, 2003 | 30.90 | 30.90 | 30.45 | 30.47 | 88,272 | -0.41(-1.33%) |
Aug 04, 2003 | 30.62 | 31.00 | 30.29 | 30.88 | 129,247 | -0.06(-0.20%) |
Aug 01, 2003 | 31.35 | 31.35 | 30.87 | 30.94 | 176,798 | -0.59(-1.87%) |
Jul 31, 2003 | 31.81 | 31.97 | 31.47 | 31.53 | 41,986 | +0.08(+0.25%) |
Jul 30, 2003 | 31.51 | 31.63 | 31.45 | 31.45 | 57,668 | -0.09(-0.30%) |
Jul 29, 2003 | 31.81 | 31.81 | 31.40 | 31.55 | 22,763 | -0.20(-0.64%) |
Jul 28, 2003 | 31.77 | 31.87 | 31.67 | 31.75 | 49,068 | -0.08(-0.25%) |
Jul 25, 2003 | 31.38 | 31.89 | 31.32 | 31.83 | 214,737 | +0.55(+1.77%) |
Jul 24, 2003 | 31.49 | 31.71 | 31.27 | 31.27 | 33,639 | -0.14(-0.44%) |
Jul 23, 2003 | 31.43 | 31.45 | 31.21 | 31.41 | 34,145 | -0.04(-0.13%) |
Jul 22, 2003 | 31.31 | 31.55 | 31.04 | 31.45 | 42,745 | +0.24(+0.76%) |
Jul 21, 2003 | 31.53 | 31.53 | 31.06 | 31.21 | 37,686 | -0.24(-0.77%) |
Jul 18, 2003 | 31.27 | 31.59 | 31.22 | 31.46 | 199,561 | +0.28(+0.90%) |
Jul 17, 2003 | 31.31 | 31.47 | 31.08 | 31.17 | 49,321 | -0.45(-1.44%) |
Jul 16, 2003 | 31.99 | 31.99 | 31.47 | 31.63 | 108,254 | -0.14(-0.44%) |
Jul 15, 2003 | 32.12 | 32.20 | 31.71 | 31.77 | 52,103 | -0.18(-0.57%) |
Jul 14, 2003 | 31.73 | 32.32 | 31.73 | 31.95 | 117,612 | +0.66(+2.10%) |
Jul 11, 2003 | 31.04 | 31.43 | 30.97 | 31.29 | 36,169 | +0.26(+0.83%) |
Jul 10, 2003 | 31.23 | 31.29 | 30.75 | 31.04 | 295,928 | -0.36(-1.15%) |
Jul 09, 2003 | 31.53 | 31.63 | 31.31 | 31.40 | 73,602 | -0.08(-0.25%) |
Jul 08, 2003 | 31.25 | 31.53 | 31.25 | 31.48 | 39,204 | +0.14(+0.45%) |
Jul 07, 2003 | 31.15 | 31.43 | 31.08 | 31.33 | 67,279 | +0.47(+1.51%) |
Jul 03, 2003 | 30.78 | 30.98 | 30.72 | 30.87 | 23,016 | +0.05(+0.15%) |
Jul 02, 2003 | 30.60 | 30.92 | 30.56 | 30.82 | 198,297 | +0.32(+1.04%) |
Jul 01, 2003 | 30.13 | 30.60 | 29.77 | 30.50 | 145,434 | +0.37(+1.23%) |
Jun 30, 2003 | 30.44 | 30.44 | 30.11 | 30.13 | 16,187 | -0.13(-0.44%) |
Jun 27, 2003 | 30.40 | 30.62 | 30.21 | 30.27 | 21,246 | -0.18(-0.58%) |
Jun 26, 2003 | 30.27 | 30.55 | 30.10 | 30.44 | 27,063 | +0.20(+0.65%) |
Jun 25, 2003 | 30.42 | 30.70 | 30.24 | 30.25 | 52,103 | -0.10(-0.33%) |
Jun 24, 2003 | 30.24 | 30.40 | 30.07 | 30.34 | 101,930 | +0.20(+0.66%) |
Jun 23, 2003 | 30.68 | 30.68 | 30.05 | 30.15 | 145,687 | -0.61(-1.99%) |
Jun 20, 2003 | 30.88 | 30.96 | 30.68 | 30.76 | 20,487 | +0.19(+0.63%) |
Jun 19, 2003 | 31.33 | 31.34 | 30.54 | 30.57 | 56,909 | -0.66(-2.13%) |
Jun 18, 2003 | 31.35 | 31.43 | 31.12 | 31.23 | 44,768 | -0.32(-1.01%) |
Jun 17, 2003 | 31.75 | 31.79 | 31.43 | 31.55 | 92,825 | +0.03(+0.10%) |
Jun 16, 2003 | 30.92 | 31.53 | 30.92 | 31.52 | 65,255 | +0.59(+1.92%) |
Jun 13, 2003 | 31.15 | 31.17 | 30.72 | 30.93 | 48,815 | -0.25(-0.80%) |
Jun 12, 2003 | 31.43 | 31.45 | 30.88 | 31.17 | 45,780 | -0.02(-0.06%) |
Jun 11, 2003 | 30.75 | 31.30 | 30.75 | 31.19 | 74,108 | +0.45(+1.45%) |
Jun 10, 2003 | 30.64 | 30.78 | 30.40 | 30.75 | 44,515 | +0.32(+1.07%) |
Jun 09, 2003 | 30.98 | 30.98 | 30.37 | 30.42 | 97,883 | -0.81(-2.59%) |
Jun 06, 2003 | 31.57 | 31.79 | 31.06 | 31.23 | 79,420 | +0.04(+0.14%) |
Jun 05, 2003 | 30.92 | 31.27 | 30.92 | 31.19 | 45,527 | +0.19(+0.62%) |
Jun 04, 2003 | 30.58 | 31.06 | 30.52 | 31.00 | 105,218 | +0.55(+1.79%) |
Jun 03, 2003 | 30.34 | 30.60 | 30.29 | 30.45 | 36,927 | +0.02(+0.05%) |
Jun 02, 2003 | 30.56 | 30.81 | 30.35 | 30.44 | 110,024 | +0.27(+0.90%) |
May 30, 2003 | 29.69 | 30.16 | 29.69 | 30.16 | 113,565 | +0.55(+1.86%) |
May 29, 2003 | 29.87 | 29.97 | 29.47 | 29.61 | 36,674 | -0.18(-0.60%) |
May 28, 2003 | 29.69 | 30.00 | 29.69 | 29.79 | 32,122 | +0.20(+0.67%) |
May 27, 2003 | 28.88 | 29.59 | 28.85 | 29.59 | 49,574 | +0.50(+1.71%) |
May 23, 2003 | 28.94 | 29.09 | 28.89 | 29.09 | 19,475 | +0.17(+0.60%) |
May 22, 2003 | 28.78 | 29.00 | 28.78 | 28.92 | 28,581 | +0.04(+0.15%) |
May 21, 2003 | 28.57 | 28.90 | 28.57 | 28.88 | 15,681 | +0.11(+0.40%) |
May 20, 2003 | 28.76 | 28.88 | 28.45 | 28.76 | 59,944 | +0.08(+0.28%) |
May 19, 2003 | 29.20 | 29.20 | 28.66 | 28.68 | 41,986 | -0.65(-2.22%) |
May 16, 2003 | 29.26 | 29.54 | 29.17 | 29.34 | 49,827 | +0.06(+0.20%) |
May 15, 2003 | 29.30 | 29.40 | 29.18 | 29.28 | 30,857 | +0.12(+0.41%) |
May 14, 2003 | 29.24 | 29.34 | 29.02 | 29.16 | 135,823 | -0.02(-0.07%) |
May 13, 2003 | 29.10 | 29.38 | 29.08 | 29.18 | 47,297 | -0.00(-0.01%) |
May 12, 2003 | 28.86 | 29.32 | 28.82 | 29.18 | 95,101 | +0.28(+0.99%) |
May 09, 2003 | 28.72 | 28.96 | 28.59 | 28.90 | 71,832 | +0.31(+1.09%) |
May 08, 2003 | 28.76 | 28.96 | 28.59 | 28.59 | 34,145 | -0.47(-1.63%) |
May 07, 2003 | 29.06 | 29.26 | 28.89 | 29.06 | 52,103 | -0.06(-0.20%) |
May 06, 2003 | 29.10 | 29.40 | 28.98 | 29.12 | 24,787 | +0.10(+0.34%) |
May 05, 2003 | 29.06 | 29.19 | 28.90 | 29.02 | 110,024 | -0.03(-0.11%) |
May 02, 2003 | 28.60 | 29.12 | 28.55 | 29.05 | 67,785 | +0.43(+1.49%) |