Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.60 | 36.98 | 35.70 | 36.68 | 2,666,300 | +0.38(+1.05%) |
Apr 29, 2004 | 37.45 | 37.45 | 35.85 | 36.30 | 3,111,700 | -1.15(-3.07%) |
Apr 28, 2004 | 38.07 | 38.69 | 37.30 | 37.45 | 3,033,200 | -0.82(-2.14%) |
Apr 27, 2004 | 37.50 | 38.87 | 37.49 | 38.27 | 4,502,000 | +1.72(+4.71%) |
Apr 26, 2004 | 36.95 | 37.27 | 36.49 | 36.55 | 1,401,500 | -0.20(-0.54%) |
Apr 23, 2004 | 36.80 | 36.81 | 36.37 | 36.75 | 2,841,100 | -0.05(-0.14%) |
Apr 22, 2004 | 35.84 | 37.00 | 35.77 | 36.80 | 1,908,000 | +1.02(+2.85%) |
Apr 21, 2004 | 35.93 | 35.93 | 35.29 | 35.78 | 1,928,900 | -0.27(-0.75%) |
Apr 20, 2004 | 36.72 | 36.83 | 36.05 | 36.05 | 1,985,600 | -0.71(-1.93%) |
Apr 19, 2004 | 36.80 | 37.22 | 36.50 | 36.76 | 1,925,100 | +0.04(+0.11%) |
Apr 16, 2004 | 36.38 | 36.77 | 36.07 | 36.72 | 1,779,000 | +0.37(+1.02%) |
Apr 15, 2004 | 35.70 | 36.43 | 35.67 | 36.35 | 1,566,300 | +0.67(+1.88%) |
Apr 14, 2004 | 35.77 | 36.15 | 35.50 | 35.68 | 1,387,700 | -0.17(-0.47%) |
Apr 13, 2004 | 36.90 | 36.99 | 35.83 | 35.85 | 1,592,100 | -0.95(-2.58%) |
Apr 12, 2004 | 36.00 | 37.10 | 36.00 | 36.80 | 2,249,900 | +0.97(+2.71%) |
Apr 08, 2004 | 35.60 | 35.88 | 35.13 | 35.83 | 2,074,100 | +0.51(+1.44%) |
Apr 07, 2004 | 35.18 | 35.76 | 34.27 | 35.32 | 3,081,400 | +0.13(+0.37%) |
Apr 06, 2004 | 35.42 | 35.89 | 35.15 | 35.19 | 1,449,900 | -0.52(-1.46%) |
Apr 05, 2004 | 35.50 | 35.82 | 35.26 | 35.71 | 1,113,900 | -0.04(-0.11%) |
Apr 02, 2004 | 35.47 | 35.84 | 35.03 | 35.75 | 1,910,200 | +0.29(+0.82%) |
Apr 01, 2004 | 36.47 | 36.55 | 35.07 | 35.46 | 2,931,500 | -1.02(-2.80%) |
Mar 31, 2004 | 36.25 | 36.77 | 35.75 | 36.48 | 2,464,200 | +0.35(+0.97%) |
Mar 30, 2004 | 34.98 | 36.28 | 34.97 | 36.13 | 2,257,700 | +1.15(+3.29%) |
Mar 29, 2004 | 35.24 | 35.42 | 34.78 | 34.98 | 1,659,400 | -0.17(-0.48%) |
Mar 26, 2004 | 34.60 | 35.75 | 34.58 | 35.15 | 1,691,100 | +0.43(+1.24%) |
Mar 25, 2004 | 34.45 | 35.04 | 34.35 | 34.72 | 2,043,000 | +0.36(+1.05%) |
Mar 24, 2004 | 35.48 | 35.90 | 34.00 | 34.36 | 3,018,200 | -1.12(-3.16%) |
Mar 23, 2004 | 36.00 | 36.21 | 35.07 | 35.48 | 2,844,500 | -0.52(-1.44%) |
Mar 22, 2004 | 36.05 | 36.27 | 35.60 | 36.00 | 2,066,500 | -0.39(-1.07%) |
Mar 19, 2004 | 37.52 | 37.60 | 36.34 | 36.39 | 2,881,600 | -1.31(-3.47%) |
Mar 18, 2004 | 37.50 | 37.92 | 37.27 | 37.70 | 3,308,000 | +0.71(+1.92%) |
Mar 17, 2004 | 36.00 | 37.07 | 35.63 | 36.99 | 3,165,400 | +1.65(+4.67%) |
Mar 16, 2004 | 35.75 | 35.75 | 35.15 | 35.34 | 1,709,300 | -0.21(-0.59%) |
Mar 15, 2004 | 35.53 | 35.93 | 35.35 | 35.55 | 2,847,700 | +0.14(+0.40%) |
Mar 12, 2004 | 35.55 | 35.69 | 35.10 | 35.41 | 2,205,200 | +0.27(+0.77%) |
Mar 11, 2004 | 35.76 | 36.17 | 35.02 | 35.14 | 2,639,800 | -0.62(-1.73%) |
Mar 10, 2004 | 36.95 | 37.00 | 35.41 | 35.76 | 2,553,600 | -1.24(-3.35%) |
Mar 09, 2004 | 37.03 | 37.12 | 36.60 | 37.00 | 2,090,400 | -0.28(-0.75%) |
Mar 08, 2004 | 37.50 | 37.90 | 37.14 | 37.28 | 1,538,700 | -0.01(-0.03%) |
Mar 05, 2004 | 37.55 | 37.97 | 37.16 | 37.29 | 2,511,100 | -0.20(-0.53%) |
Mar 04, 2004 | 37.93 | 38.00 | 37.28 | 37.49 | 2,247,700 | -0.56(-1.47%) |
Mar 03, 2004 | 38.26 | 38.26 | 37.20 | 38.05 | 2,146,900 | -0.22(-0.57%) |
Mar 02, 2004 | 38.43 | 38.77 | 38.24 | 38.27 | 2,189,100 | -0.15(-0.39%) |
Mar 01, 2004 | 37.80 | 38.88 | 37.60 | 38.42 | 2,484,500 | +0.80(+2.13%) |
Feb 27, 2004 | 36.74 | 37.79 | 36.74 | 37.62 | 2,781,300 | +0.29(+0.78%) |
Feb 26, 2004 | 37.00 | 37.48 | 36.80 | 37.33 | 1,817,400 | +0.34(+0.92%) |
Feb 25, 2004 | 36.65 | 37.18 | 36.54 | 36.99 | 2,521,900 | +0.34(+0.93%) |
Feb 24, 2004 | 36.10 | 37.10 | 36.05 | 36.65 | 2,857,600 | +0.60(+1.66%) |
Feb 23, 2004 | 36.10 | 36.29 | 35.75 | 36.05 | 1,753,000 | +0.05(+0.14%) |
Feb 20, 2004 | 36.33 | 36.70 | 35.66 | 36.00 | 2,000,800 | -0.03(-0.08%) |
Feb 19, 2004 | 36.34 | 36.62 | 35.87 | 36.03 | 2,032,300 | -0.11(-0.30%) |
Feb 18, 2004 | 36.65 | 36.92 | 36.13 | 36.14 | 2,502,700 | -0.34(-0.93%) |
Feb 17, 2004 | 36.45 | 36.91 | 36.07 | 36.48 | 2,235,800 | +0.28(+0.77%) |
Feb 13, 2004 | 36.80 | 36.92 | 35.42 | 36.20 | 2,625,800 | -0.74(-2.00%) |
Feb 12, 2004 | 36.10 | 37.64 | 36.10 | 36.94 | 4,967,300 | +1.26(+3.53%) |
Feb 11, 2004 | 35.00 | 36.05 | 34.89 | 35.68 | 3,226,200 | +0.60(+1.71%) |
Feb 10, 2004 | 34.85 | 35.25 | 34.56 | 35.08 | 3,719,800 | +0.38(+1.10%) |
Feb 09, 2004 | 34.40 | 35.30 | 34.40 | 34.70 | 3,713,600 | -0.13(-0.37%) |
Feb 06, 2004 | 34.60 | 35.25 | 34.58 | 34.83 | 1,827,900 | -0.02(-0.06%) |
Feb 05, 2004 | 35.37 | 35.70 | 34.23 | 34.85 | 2,359,400 | -0.60(-1.69%) |
Feb 04, 2004 | 35.41 | 35.91 | 35.15 | 35.45 | 1,876,500 | -0.05(-0.14%) |
Feb 03, 2004 | 35.25 | 35.60 | 34.82 | 35.50 | 2,717,300 | -0.33(-0.92%) |
Feb 02, 2004 | 34.80 | 36.02 | 34.80 | 35.83 | 2,434,100 | +0.75(+2.14%) |
Jan 30, 2004 | 35.50 | 35.76 | 34.85 | 35.08 | 1,684,500 | -0.47(-1.32%) |
Jan 29, 2004 | 36.15 | 36.29 | 35.34 | 35.55 | 3,025,800 | -0.53(-1.47%) |
Jan 28, 2004 | 35.81 | 36.20 | 35.36 | 36.08 | 3,560,800 | +0.27(+0.75%) |
Jan 27, 2004 | 35.91 | 36.54 | 35.57 | 35.81 | 2,524,100 | -0.10(-0.28%) |
Jan 26, 2004 | 35.40 | 36.40 | 35.15 | 35.91 | 2,967,000 | +0.05(+0.14%) |
Jan 23, 2004 | 35.10 | 36.37 | 35.10 | 35.86 | 5,532,100 | +1.31(+3.79%) |
Jan 22, 2004 | 34.65 | 34.99 | 33.70 | 34.55 | 2,408,000 | -0.17(-0.49%) |
Jan 21, 2004 | 34.30 | 34.95 | 34.06 | 34.72 | 3,029,400 | +0.58(+1.70%) |
Jan 20, 2004 | 33.15 | 34.22 | 33.15 | 34.14 | 3,459,000 | +1.11(+3.36%) |
Jan 16, 2004 | 32.28 | 33.20 | 32.15 | 33.03 | 2,590,000 | +0.91(+2.83%) |
Jan 15, 2004 | 32.74 | 32.94 | 32.08 | 32.12 | 1,690,600 | -0.38(-1.17%) |
Jan 14, 2004 | 33.01 | 33.16 | 32.43 | 32.50 | 1,405,100 | -0.42(-1.28%) |
Jan 13, 2004 | 33.15 | 33.70 | 32.91 | 32.92 | 2,208,300 | +0.22(+0.67%) |
Jan 12, 2004 | 33.00 | 33.07 | 32.60 | 32.70 | 1,953,500 | -0.41(-1.24%) |
Jan 09, 2004 | 32.27 | 33.90 | 32.20 | 33.11 | 3,977,200 | +0.51(+1.56%) |
Jan 08, 2004 | 32.15 | 32.72 | 31.85 | 32.60 | 1,758,300 | +0.60(+1.88%) |
Jan 07, 2004 | 32.56 | 32.56 | 31.83 | 32.00 | 1,571,200 | -0.68(-2.08%) |
Jan 06, 2004 | 32.50 | 33.00 | 32.42 | 32.68 | 2,649,500 | +0.03(+0.09%) |
Jan 05, 2004 | 31.76 | 32.74 | 31.56 | 32.65 | 1,835,600 | +0.85(+2.67%) |
Jan 02, 2004 | 32.10 | 32.42 | 31.63 | 31.80 | 1,370,900 | -0.36(-1.12%) |
Dec 31, 2003 | 32.56 | 32.75 | 31.94 | 32.16 | 1,621,400 | -0.40(-1.23%) |
Dec 30, 2003 | 32.55 | 33.08 | 32.44 | 32.56 | 1,362,600 | +0.07(+0.22%) |
Dec 29, 2003 | 32.15 | 32.53 | 31.87 | 32.49 | 1,520,400 | +0.46(+1.44%) |
Dec 26, 2003 | 32.20 | 32.30 | 31.90 | 32.03 | 643,000 | -0.23(-0.71%) |
Dec 24, 2003 | 31.55 | 32.28 | 31.53 | 32.26 | 893,100 | +0.74(+2.35%) |
Dec 23, 2003 | 31.79 | 31.79 | 31.34 | 31.52 | 2,162,700 | -0.66(-2.05%) |
Dec 22, 2003 | 31.60 | 32.24 | 31.44 | 32.18 | 2,256,700 | +0.48(+1.51%) |
Dec 19, 2003 | 32.08 | 32.27 | 31.43 | 31.70 | 2,851,600 | -0.43(-1.34%) |
Dec 18, 2003 | 30.40 | 32.20 | 30.40 | 32.13 | 4,178,500 | +1.78(+5.86%) |
Dec 17, 2003 | 30.52 | 30.57 | 30.08 | 30.35 | 2,450,000 | -0.23(-0.75%) |
Dec 16, 2003 | 30.52 | 30.96 | 30.41 | 30.58 | 1,952,100 | +0.08(+0.26%) |
Dec 15, 2003 | 30.90 | 31.03 | 30.47 | 30.50 | 1,822,300 | -0.48(-1.55%) |
Dec 12, 2003 | 30.03 | 31.13 | 30.06 | 30.98 | 2,057,300 | +0.95(+3.16%) |
Dec 11, 2003 | 30.10 | 30.11 | 29.65 | 30.03 | 1,843,600 | +0.03(+0.10%) |
Dec 10, 2003 | 30.31 | 30.60 | 29.95 | 30.00 | 2,246,700 | -0.37(-1.22%) |
Dec 09, 2003 | 30.50 | 30.64 | 30.24 | 30.37 | 1,593,000 | -0.01(-0.03%) |
Dec 08, 2003 | 30.00 | 30.36 | 29.73 | 30.38 | 1,714,800 | +0.24(+0.80%) |
Dec 05, 2003 | 29.60 | 30.14 | 29.59 | 30.14 | 1,952,700 | +0.55(+1.86%) |
Dec 04, 2003 | 28.95 | 30.08 | 28.90 | 29.59 | 3,053,100 | +0.73(+2.53%) |
Dec 03, 2003 | 30.12 | 30.12 | 28.74 | 28.86 | 2,671,300 | -0.64(-2.17%) |
Dec 02, 2003 | 29.02 | 29.52 | 29.00 | 29.50 | 2,361,100 | +0.57(+1.97%) |
Dec 01, 2003 | 28.97 | 29.21 | 28.87 | 28.93 | 2,010,300 | +0.07(+0.24%) |
Nov 28, 2003 | 28.74 | 28.96 | 28.73 | 28.86 | 1,047,200 | +0.02(+0.07%) |
Nov 26, 2003 | 28.35 | 28.99 | 28.35 | 28.84 | 2,060,100 | +0.51(+1.80%) |
Nov 25, 2003 | 28.20 | 28.50 | 28.20 | 28.33 | 3,218,200 | -0.03(-0.11%) |
Nov 24, 2003 | 28.50 | 28.56 | 28.01 | 28.36 | 2,042,900 | -0.14(-0.49%) |
Nov 21, 2003 | 28.71 | 28.73 | 28.34 | 28.50 | 2,463,600 | -0.25(-0.87%) |
Nov 20, 2003 | 28.70 | 29.20 | 28.69 | 28.75 | 1,404,100 | -0.11(-0.38%) |
Nov 19, 2003 | 28.95 | 29.00 | 28.63 | 28.86 | 1,613,800 | +0.07(+0.24%) |
Nov 18, 2003 | 29.10 | 29.19 | 28.72 | 28.79 | 3,021,800 | -0.21(-0.72%) |
Nov 17, 2003 | 29.03 | 29.65 | 28.86 | 29.00 | 2,106,900 | -0.65(-2.19%) |
Nov 14, 2003 | 29.39 | 29.85 | 29.39 | 29.65 | 1,737,900 | +0.17(+0.58%) |
Nov 13, 2003 | 29.59 | 29.65 | 29.21 | 29.48 | 2,556,300 | +0.16(+0.55%) |
Nov 12, 2003 | 28.96 | 29.34 | 28.91 | 29.32 | 1,293,500 | +0.24(+0.83%) |
Nov 11, 2003 | 28.99 | 29.12 | 28.77 | 29.08 | 1,310,600 | +0.00(+0.00%) |
Nov 10, 2003 | 29.26 | 29.45 | 29.12 | 29.08 | 2,117,200 | -0.30(-1.02%) |
Nov 07, 2003 | 29.30 | 29.40 | 29.00 | 29.38 | 1,917,700 | +0.21(+0.72%) |
Nov 06, 2003 | 29.00 | 29.25 | 28.64 | 29.17 | 2,333,600 | +0.28(+0.97%) |
Nov 05, 2003 | 28.59 | 28.95 | 28.50 | 28.89 | 2,343,600 | +0.35(+1.23%) |
Nov 04, 2003 | 27.50 | 28.62 | 27.50 | 28.54 | 4,844,250 | +0.52(+1.86%) |
Nov 03, 2003 | 28.26 | 28.26 | 28.26 | 28.02 | 2,790,207 | -0.24(-0.85%) |
Oct 31, 2003 | 27.49 | 28.48 | 27.71 | 28.26 | 4,004,000 | +0.77(+2.80%) |
Oct 30, 2003 | 27.18 | 27.55 | 27.15 | 27.49 | 4,193,300 | +0.39(+1.44%) |
Oct 29, 2003 | 28.14 | 28.35 | 26.99 | 27.10 | 5,976,900 | -1.04(-3.70%) |
Oct 28, 2003 | 28.10 | 28.34 | 27.75 | 28.14 | 3,445,800 | +0.12(+0.43%) |
Oct 27, 2003 | 28.24 | 28.60 | 28.01 | 28.02 | 2,218,100 | -0.18(-0.64%) |
Oct 24, 2003 | 28.80 | 28.81 | 28.07 | 28.20 | 2,516,800 | -0.70(-2.42%) |
Oct 23, 2003 | 29.75 | 29.75 | 28.73 | 28.90 | 3,541,500 | -0.28(-0.96%) |
Oct 22, 2003 | 30.25 | 30.25 | 28.95 | 29.18 | 4,531,300 | -1.07(-3.54%) |
Oct 21, 2003 | 29.90 | 30.47 | 29.90 | 30.25 | 2,754,300 | +0.45(+1.51%) |
Oct 20, 2003 | 30.00 | 30.00 | 29.50 | 29.80 | 2,121,700 | -0.11(-0.37%) |
Oct 17, 2003 | 30.18 | 30.38 | 29.90 | 29.91 | 1,805,200 | -0.47(-1.55%) |
Oct 16, 2003 | 30.10 | 30.69 | 30.03 | 30.38 | 1,375,000 | +0.24(+0.80%) |
Oct 15, 2003 | 30.57 | 30.61 | 29.98 | 30.14 | 1,803,900 | -0.46(-1.50%) |
Oct 14, 2003 | 30.73 | 30.90 | 30.47 | 30.60 | 1,941,700 | -0.13(-0.42%) |
Oct 13, 2003 | 31.23 | 31.30 | 30.67 | 30.73 | 1,526,100 | -0.55(-1.76%) |
Oct 10, 2003 | 31.05 | 31.55 | 30.95 | 31.28 | 2,509,400 | +0.23(+0.74%) |
Oct 09, 2003 | 31.03 | 31.25 | 30.81 | 31.05 | 1,891,200 | +0.00(+0.00%) |
Oct 08, 2003 | 30.82 | 31.45 | 30.75 | 31.05 | 1,569,500 | +0.20(+0.65%) |
Oct 07, 2003 | 30.91 | 30.98 | 30.45 | 30.85 | 1,967,600 | -0.18(-0.58%) |
Oct 06, 2003 | 31.14 | 31.47 | 30.90 | 31.03 | 1,194,200 | -0.11(-0.35%) |
Oct 03, 2003 | 30.80 | 31.35 | 30.48 | 31.14 | 2,285,600 | +0.56(+1.83%) |
Oct 02, 2003 | 30.29 | 30.70 | 30.25 | 30.58 | 2,346,400 | +0.06(+0.20%) |
Oct 01, 2003 | 29.59 | 30.63 | 29.54 | 30.52 | 2,936,100 | +0.93(+3.14%) |
Sep 30, 2003 | 29.75 | 30.06 | 29.07 | 29.59 | 2,326,500 | -0.15(-0.50%) |
Sep 29, 2003 | 29.60 | 30.08 | 29.55 | 29.74 | 2,205,100 | +0.13(+0.44%) |
Sep 26, 2003 | 30.07 | 30.09 | 29.33 | 29.61 | 3,036,300 | -0.73(-2.41%) |
Sep 25, 2003 | 30.80 | 30.95 | 30.12 | 30.34 | 2,532,000 | -0.53(-1.72%) |
Sep 24, 2003 | 31.40 | 31.70 | 30.54 | 30.87 | 6,421,100 | +0.14(+0.46%) |
Sep 23, 2003 | 30.90 | 31.01 | 30.53 | 30.73 | 1,937,300 | -0.17(-0.55%) |
Sep 22, 2003 | 31.64 | 31.69 | 30.70 | 30.90 | 3,685,800 | -0.74(-2.34%) |
Sep 19, 2003 | 31.13 | 31.64 | 30.73 | 31.64 | 2,929,100 | +0.51(+1.64%) |
Sep 18, 2003 | 30.66 | 31.29 | 30.36 | 31.13 | 3,625,800 | +0.48(+1.57%) |
Sep 17, 2003 | 31.09 | 31.18 | 30.47 | 30.65 | 1,311,800 | -0.44(-1.42%) |
Sep 16, 2003 | 30.98 | 31.12 | 30.93 | 31.09 | 1,833,500 | +0.11(+0.36%) |
Sep 15, 2003 | 31.17 | 31.42 | 30.84 | 30.98 | 1,271,700 | -0.18(-0.58%) |
Sep 12, 2003 | 31.25 | 31.27 | 30.78 | 31.16 | 1,583,500 | -0.09(-0.29%) |
Sep 11, 2003 | 31.55 | 31.66 | 30.98 | 31.25 | 2,090,200 | -0.17(-0.54%) |
Sep 10, 2003 | 31.74 | 32.00 | 31.28 | 31.42 | 2,339,100 | -0.32(-1.01%) |
Sep 09, 2003 | 32.49 | 32.49 | 31.70 | 31.74 | 2,348,600 | -0.75(-2.31%) |
Sep 08, 2003 | 32.20 | 32.69 | 32.15 | 32.49 | 1,892,900 | +0.43(+1.34%) |
Sep 05, 2003 | 32.10 | 32.43 | 31.55 | 32.06 | 2,096,200 | -0.22(-0.68%) |
Sep 04, 2003 | 32.94 | 32.94 | 31.95 | 32.28 | 2,676,600 | -0.58(-1.77%) |
Sep 03, 2003 | 33.15 | 33.15 | 32.63 | 32.86 | 2,537,400 | -0.17(-0.51%) |
Sep 02, 2003 | 32.46 | 33.10 | 32.46 | 33.03 | 3,541,200 | -0.43(-1.29%) |
Aug 29, 2003 | 33.37 | 33.47 | 32.70 | 33.46 | 1,398,100 | +0.09(+0.27%) |
Aug 28, 2003 | 32.69 | 33.70 | 32.56 | 33.37 | 3,321,900 | +0.69(+2.11%) |
Aug 27, 2003 | 33.02 | 33.59 | 32.35 | 32.68 | 2,129,200 | -0.33(-1.00%) |
Aug 26, 2003 | 33.11 | 33.11 | 32.61 | 33.01 | 1,819,700 | -0.09(-0.27%) |
Aug 25, 2003 | 33.29 | 33.40 | 32.92 | 33.10 | 1,251,000 | -0.27(-0.81%) |
Aug 22, 2003 | 34.27 | 34.28 | 33.35 | 33.37 | 1,356,600 | -0.79(-2.31%) |
Aug 21, 2003 | 34.30 | 34.33 | 33.80 | 34.16 | 1,789,700 | +0.35(+1.04%) |
Aug 20, 2003 | 33.02 | 33.97 | 32.96 | 33.81 | 1,324,600 | +0.60(+1.81%) |
Aug 19, 2003 | 33.58 | 33.58 | 32.93 | 33.21 | 1,021,900 | -0.16(-0.48%) |
Aug 18, 2003 | 33.36 | 33.50 | 33.07 | 33.37 | 1,121,200 | +0.31(+0.94%) |
Aug 15, 2003 | 33.20 | 33.35 | 32.80 | 33.06 | 939,500 | +0.15(+0.46%) |
Aug 14, 2003 | 33.01 | 33.24 | 32.09 | 32.91 | 2,712,800 | -0.09(-0.27%) |
Aug 13, 2003 | 32.94 | 33.30 | 32.59 | 33.00 | 1,282,500 | +0.06(+0.18%) |
Aug 12, 2003 | 32.90 | 33.10 | 32.37 | 32.94 | 1,774,200 | -0.01(-0.03%) |
Aug 11, 2003 | 32.94 | 33.43 | 31.80 | 32.95 | 2,594,700 | +0.02(+0.06%) |
Aug 08, 2003 | 32.97 | 33.00 | 32.27 | 32.93 | 2,586,400 | +0.28(+0.86%) |
Aug 07, 2003 | 31.13 | 32.66 | 31.01 | 32.65 | 2,931,500 | +1.53(+4.92%) |
Aug 06, 2003 | 30.56 | 31.24 | 30.24 | 31.12 | 2,206,000 | +0.86(+2.84%) |
Aug 05, 2003 | 30.81 | 31.08 | 30.20 | 30.26 | 1,567,400 | -0.52(-1.69%) |
Aug 04, 2003 | 31.57 | 31.59 | 30.35 | 30.78 | 2,421,200 | -0.78(-2.47%) |
Aug 01, 2003 | 31.13 | 31.65 | 30.78 | 31.56 | 1,790,600 | +0.15(+0.48%) |
Jul 31, 2003 | 31.15 | 31.96 | 30.60 | 31.41 | 2,103,300 | +0.27(+0.87%) |
Jul 30, 2003 | 30.76 | 31.24 | 30.56 | 31.14 | 2,155,200 | +0.39(+1.27%) |
Jul 29, 2003 | 31.51 | 31.87 | 30.58 | 30.75 | 2,816,800 | -1.01(-3.18%) |
Jul 28, 2003 | 32.04 | 32.31 | 31.38 | 31.76 | 2,870,900 | -0.27(-0.84%) |
Jul 25, 2003 | 31.52 | 32.07 | 31.29 | 32.03 | 1,906,100 | +0.52(+1.65%) |
Jul 24, 2003 | 31.76 | 32.60 | 31.22 | 31.51 | 2,586,200 | -0.24(-0.76%) |
Jul 23, 2003 | 32.50 | 32.81 | 31.05 | 31.75 | 2,507,100 | -0.33(-1.03%) |
Jul 22, 2003 | 32.62 | 33.37 | 32.06 | 32.08 | 1,661,200 | -0.54(-1.66%) |
Jul 21, 2003 | 33.12 | 33.51 | 32.40 | 32.62 | 1,781,300 | -0.50(-1.51%) |
Jul 18, 2003 | 32.30 | 33.26 | 31.97 | 33.12 | 2,583,300 | +1.12(+3.50%) |
Jul 17, 2003 | 31.65 | 32.44 | 30.83 | 32.00 | 2,541,000 | +0.35(+1.11%) |
Jul 16, 2003 | 32.06 | 32.35 | 31.36 | 31.65 | 1,572,900 | -0.41(-1.28%) |
Jul 15, 2003 | 32.30 | 32.60 | 31.81 | 32.06 | 1,484,300 | -0.06(-0.19%) |
Jul 14, 2003 | 32.88 | 33.00 | 31.86 | 32.12 | 2,635,000 | -0.76(-2.31%) |
Jul 11, 2003 | 32.48 | 32.90 | 32.30 | 32.88 | 1,501,600 | +0.40(+1.23%) |
Jul 10, 2003 | 33.46 | 33.47 | 32.01 | 32.48 | 2,754,000 | -0.97(-2.90%) |
Jul 09, 2003 | 32.95 | 33.81 | 32.95 | 33.45 | 2,354,200 | +0.51(+1.55%) |
Jul 08, 2003 | 32.69 | 33.39 | 32.37 | 32.94 | 1,720,500 | +0.25(+0.76%) |
Jul 07, 2003 | 33.24 | 33.24 | 32.55 | 32.69 | 2,396,500 | -0.54(-1.63%) |
Jul 03, 2003 | 33.40 | 34.05 | 32.93 | 33.23 | 1,940,100 | -0.22(-0.66%) |
Jul 02, 2003 | 33.48 | 34.22 | 32.97 | 33.45 | 2,277,100 | -0.03(-0.09%) |
Jul 01, 2003 | 33.57 | 33.70 | 32.99 | 33.48 | 2,714,500 | -0.09(-0.27%) |
Jun 30, 2003 | 33.80 | 34.10 | 33.46 | 33.57 | 2,045,300 | -0.12(-0.36%) |
Jun 27, 2003 | 33.89 | 34.28 | 33.69 | 33.69 | 1,761,900 | -0.20(-0.59%) |
Jun 26, 2003 | 34.05 | 34.38 | 33.45 | 33.89 | 5,089,900 | -0.21(-0.62%) |
Jun 25, 2003 | 34.17 | 35.06 | 33.92 | 34.10 | 2,054,500 | +0.06(+0.18%) |
Jun 24, 2003 | 34.02 | 34.49 | 33.91 | 34.04 | 1,362,400 | +0.03(+0.09%) |
Jun 23, 2003 | 34.01 | 34.38 | 33.85 | 34.01 | 1,607,900 | +0.00(+0.00%) |
Jun 20, 2003 | 34.60 | 34.90 | 33.94 | 34.01 | 1,970,700 | -0.22(-0.64%) |
Jun 19, 2003 | 33.74 | 34.84 | 33.62 | 34.23 | 2,227,700 | +0.44(+1.30%) |
Jun 18, 2003 | 34.01 | 34.17 | 33.23 | 33.79 | 4,013,800 | -0.22(-0.65%) |
Jun 17, 2003 | 34.15 | 35.05 | 33.92 | 34.01 | 2,349,500 | -0.32(-0.93%) |
Jun 16, 2003 | 34.57 | 34.57 | 33.65 | 34.33 | 3,091,400 | -0.23(-0.67%) |
Jun 13, 2003 | 35.27 | 35.27 | 34.10 | 34.56 | 2,420,000 | -0.71(-2.01%) |
Jun 12, 2003 | 35.94 | 36.15 | 34.79 | 35.27 | 2,686,500 | -0.67(-1.86%) |
Jun 11, 2003 | 34.72 | 35.96 | 34.55 | 35.94 | 2,841,300 | +1.23(+3.54%) |
Jun 10, 2003 | 34.35 | 34.81 | 34.35 | 34.71 | 1,829,300 | +0.36(+1.05%) |
Jun 09, 2003 | 33.70 | 34.60 | 33.46 | 34.35 | 2,354,800 | +0.33(+0.97%) |
Jun 06, 2003 | 33.95 | 34.40 | 33.72 | 34.02 | 3,130,800 | +0.14(+0.41%) |
Jun 05, 2003 | 33.23 | 33.90 | 32.75 | 33.88 | 3,088,100 | +0.65(+1.96%) |
Jun 04, 2003 | 33.70 | 33.75 | 32.89 | 33.23 | 2,547,200 | +0.53(+1.62%) |
Jun 03, 2003 | 33.05 | 33.05 | 32.06 | 32.70 | 1,484,500 | -0.13(-0.40%) |
Jun 02, 2003 | 33.05 | 33.31 | 32.80 | 32.83 | 1,624,500 | -0.22(-0.67%) |
May 30, 2003 | 32.35 | 33.30 | 32.28 | 33.05 | 1,719,800 | +0.90(+2.80%) |
May 29, 2003 | 32.91 | 32.91 | 32.10 | 32.15 | 3,205,300 | -0.76(-2.31%) |
May 28, 2003 | 33.25 | 33.33 | 32.50 | 32.91 | 2,213,600 | -0.34(-1.02%) |
May 27, 2003 | 32.41 | 33.48 | 32.28 | 33.25 | 2,435,600 | +0.76(+2.34%) |
May 23, 2003 | 32.00 | 32.62 | 31.80 | 32.49 | 2,219,000 | +0.49(+1.53%) |
May 22, 2003 | 31.91 | 32.39 | 31.34 | 32.00 | 3,251,400 | +0.10(+0.31%) |
May 21, 2003 | 29.92 | 32.35 | 29.92 | 31.90 | 4,213,700 | +1.80(+5.98%) |
May 20, 2003 | 30.40 | 30.48 | 29.90 | 30.10 | 1,884,800 | -0.18(-0.59%) |
May 19, 2003 | 30.69 | 30.69 | 30.27 | 30.28 | 2,156,300 | -0.41(-1.34%) |
May 16, 2003 | 29.89 | 30.75 | 29.66 | 30.69 | 2,636,800 | +0.19(+0.62%) |
May 15, 2003 | 30.46 | 30.62 | 30.10 | 30.50 | 1,983,900 | +0.14(+0.46%) |
May 14, 2003 | 30.07 | 30.56 | 29.73 | 30.36 | 2,801,200 | +0.39(+1.30%) |
May 13, 2003 | 29.85 | 30.60 | 29.33 | 29.97 | 3,610,300 | +0.12(+0.40%) |
May 12, 2003 | 29.78 | 30.44 | 29.38 | 29.85 | 2,143,800 | +0.11(+0.37%) |
May 09, 2003 | 29.56 | 29.87 | 29.16 | 29.74 | 1,439,700 | +0.32(+1.09%) |
May 08, 2003 | 29.23 | 29.73 | 28.99 | 29.42 | 2,461,200 | +0.26(+0.89%) |
May 07, 2003 | 28.71 | 29.44 | 28.33 | 29.16 | 2,596,600 | +0.45(+1.57%) |
May 06, 2003 | 28.85 | 29.30 | 28.64 | 28.71 | 2,244,400 | -0.03(-0.10%) |
May 05, 2003 | 28.13 | 28.89 | 28.13 | 28.74 | 1,870,800 | +0.45(+1.59%) |
May 02, 2003 | 28.10 | 28.60 | 27.50 | 28.29 | 1,686,300 | +0.38(+1.36%) |