Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 26.36 | 26.87 | 26.26 | 26.78 | 1,876,911 | +0.30(+1.14%) |
Mar 30, 2004 | 26.55 | 26.60 | 26.03 | 26.47 | 1,397,513 | -0.15(-0.57%) |
Mar 29, 2004 | 26.21 | 26.67 | 25.82 | 26.62 | 3,016,184 | +0.46(+1.77%) |
Mar 26, 2004 | 25.81 | 27.36 | 25.81 | 26.16 | 6,295,667 | +1.01(+4.03%) |
Mar 25, 2004 | 24.55 | 25.25 | 24.49 | 25.15 | 2,591,064 | +0.61(+2.50%) |
Mar 24, 2004 | 24.56 | 24.73 | 24.36 | 24.53 | 1,305,814 | -0.14(-0.58%) |
Mar 23, 2004 | 24.78 | 24.78 | 24.51 | 24.68 | 1,788,022 | +0.02(+0.07%) |
Mar 22, 2004 | 24.71 | 24.87 | 24.48 | 24.66 | 1,486,291 | -0.04(-0.18%) |
Mar 19, 2004 | 25.07 | 25.19 | 24.68 | 24.70 | 1,875,900 | -0.45(-1.80%) |
Mar 18, 2004 | 25.08 | 25.29 | 24.83 | 25.16 | 1,417,179 | +0.02(+0.07%) |
Mar 17, 2004 | 25.05 | 25.17 | 24.87 | 25.14 | 1,458,084 | +0.18(+0.71%) |
Mar 16, 2004 | 24.80 | 24.99 | 24.72 | 24.96 | 1,470,670 | +0.22(+0.90%) |
Mar 15, 2004 | 24.87 | 25.05 | 24.61 | 24.74 | 1,604,623 | -0.22(-0.89%) |
Mar 12, 2004 | 24.86 | 25.00 | 24.62 | 24.96 | 1,204,001 | +0.08(+0.32%) |
Mar 11, 2004 | 24.92 | 25.16 | 24.70 | 24.88 | 1,927,031 | -0.23(-0.92%) |
Mar 10, 2004 | 24.76 | 25.19 | 24.74 | 25.11 | 2,217,974 | +0.28(+1.11%) |
Mar 09, 2004 | 25.15 | 25.15 | 24.70 | 24.84 | 1,449,431 | -0.46(-1.83%) |
Mar 08, 2004 | 25.30 | 25.51 | 25.08 | 25.30 | 1,746,105 | +0.00(+0.00%) |
Mar 05, 2004 | 24.45 | 25.30 | 24.38 | 25.30 | 2,361,816 | +0.92(+3.76%) |
Mar 04, 2004 | 24.65 | 24.81 | 24.37 | 24.38 | 2,005,021 | -0.31(-1.26%) |
Mar 03, 2004 | 24.65 | 24.84 | 24.55 | 24.69 | 1,643,955 | +0.04(+0.14%) |
Mar 02, 2004 | 24.65 | 24.84 | 24.52 | 24.66 | 1,885,677 | -0.10(-0.40%) |
Mar 01, 2004 | 24.44 | 24.78 | 24.19 | 24.76 | 1,977,039 | +0.45(+1.87%) |
Feb 27, 2004 | 24.77 | 24.81 | 24.04 | 24.30 | 2,969,323 | -0.51(-2.04%) |
Feb 26, 2004 | 24.67 | 24.89 | 24.43 | 24.81 | 1,072,633 | +0.13(+0.54%) |
Feb 25, 2004 | 24.78 | 25.03 | 24.60 | 24.68 | 1,071,172 | -0.11(-0.43%) |
Feb 24, 2004 | 24.65 | 25.01 | 24.65 | 24.78 | 1,162,647 | +0.13(+0.54%) |
Feb 23, 2004 | 25.14 | 25.15 | 24.47 | 24.65 | 2,264,273 | -0.44(-1.77%) |
Feb 20, 2004 | 25.41 | 25.44 | 24.93 | 25.09 | 1,494,831 | -0.20(-0.81%) |
Feb 19, 2004 | 25.77 | 25.80 | 25.28 | 25.30 | 2,396,653 | -0.27(-1.04%) |
Feb 18, 2004 | 25.58 | 25.89 | 25.49 | 25.57 | 1,433,923 | +0.12(+0.45%) |
Feb 17, 2004 | 25.54 | 25.73 | 25.39 | 25.45 | 1,260,976 | -0.01(-0.03%) |
Feb 13, 2004 | 25.54 | 25.71 | 25.18 | 25.46 | 1,344,696 | -0.01(-0.03%) |
Feb 12, 2004 | 25.36 | 25.58 | 25.16 | 25.47 | 2,184,486 | +0.11(+0.42%) |
Feb 11, 2004 | 25.33 | 25.47 | 25.19 | 25.36 | 2,537,011 | +0.04(+0.14%) |
Feb 10, 2004 | 25.45 | 25.65 | 25.18 | 25.33 | 2,783,790 | -0.30(-1.18%) |
Feb 09, 2004 | 25.98 | 25.99 | 25.39 | 25.63 | 3,133,842 | -0.56(-2.14%) |
Feb 06, 2004 | 25.81 | 26.19 | 25.67 | 26.19 | 1,288,283 | +0.39(+1.52%) |
Feb 05, 2004 | 26.02 | 26.07 | 25.73 | 25.80 | 1,543,266 | -0.10(-0.38%) |
Feb 04, 2004 | 26.21 | 26.28 | 25.88 | 25.90 | 1,978,163 | -0.48(-1.82%) |
Feb 03, 2004 | 26.14 | 26.46 | 25.98 | 26.38 | 1,612,152 | +0.29(+1.13%) |
Feb 02, 2004 | 26.03 | 26.26 | 25.94 | 26.08 | 2,538,359 | -0.06(-0.24%) |
Jan 30, 2004 | 26.03 | 26.21 | 25.94 | 26.14 | 2,036,711 | +0.03(+0.10%) |
Jan 29, 2004 | 25.81 | 26.21 | 25.72 | 26.12 | 2,494,420 | +0.31(+1.21%) |
Jan 28, 2004 | 25.81 | 26.03 | 25.67 | 25.81 | 2,629,946 | -0.01(-0.03%) |
Jan 27, 2004 | 26.17 | 26.24 | 25.81 | 25.82 | 2,586,906 | -0.35(-1.33%) |
Jan 26, 2004 | 26.07 | 26.43 | 26.07 | 26.16 | 2,822,110 | +0.09(+0.34%) |
Jan 23, 2004 | 26.70 | 26.99 | 25.96 | 26.07 | 7,629,688 | -1.94(-6.92%) |
Jan 22, 2004 | 27.72 | 28.51 | 27.52 | 28.01 | 3,862,154 | +0.52(+1.88%) |
Jan 21, 2004 | 26.90 | 27.59 | 26.84 | 27.50 | 2,389,236 | +0.60(+2.22%) |
Jan 20, 2004 | 26.87 | 26.98 | 26.69 | 26.90 | 2,755,358 | +0.10(+0.36%) |
Jan 16, 2004 | 27.09 | 27.09 | 26.56 | 26.80 | 2,122,454 | -0.04(-0.17%) |
Jan 15, 2004 | 26.71 | 26.97 | 26.56 | 26.85 | 2,875,489 | +0.43(+1.62%) |
Jan 14, 2004 | 25.76 | 26.56 | 25.76 | 26.42 | 3,233,183 | +0.68(+2.63%) |
Jan 13, 2004 | 26.23 | 26.34 | 25.61 | 25.74 | 3,380,733 | -0.49(-1.87%) |
Jan 12, 2004 | 26.37 | 26.44 | 26.13 | 26.23 | 1,857,695 | -0.21(-0.81%) |
Jan 09, 2004 | 26.65 | 26.65 | 26.20 | 26.45 | 3,948,909 | -0.18(-0.67%) |
Jan 08, 2004 | 27.00 | 27.03 | 26.54 | 26.62 | 3,233,520 | -0.21(-0.80%) |
Jan 07, 2004 | 26.72 | 27.03 | 26.64 | 26.84 | 3,190,705 | +0.15(+0.57%) |
Jan 06, 2004 | 26.82 | 26.96 | 26.41 | 26.69 | 3,362,079 | -0.20(-0.76%) |
Jan 05, 2004 | 27.67 | 27.73 | 26.79 | 26.89 | 4,675,310 | -0.57(-2.07%) |
Jan 02, 2004 | 27.85 | 27.86 | 27.32 | 27.46 | 4,787,575 | -1.16(-4.04%) |
Dec 31, 2003 | 27.59 | 29.40 | 27.51 | 28.62 | 7,589,232 | +0.94(+3.41%) |
Dec 30, 2003 | 27.72 | 27.80 | 27.47 | 27.67 | 1,224,678 | -0.04(-0.16%) |
Dec 29, 2003 | 27.60 | 27.75 | 27.54 | 27.72 | 1,280,529 | +0.12(+0.45%) |
Dec 26, 2003 | 27.75 | 27.75 | 27.52 | 27.59 | 300,157 | -0.07(-0.26%) |
Dec 24, 2003 | 27.68 | 27.84 | 27.65 | 27.67 | 356,570 | -0.14(-0.51%) |
Dec 23, 2003 | 28.06 | 28.23 | 27.72 | 27.81 | 1,226,364 | -0.37(-1.33%) |
Dec 22, 2003 | 28.03 | 28.36 | 27.84 | 28.18 | 2,514,198 | +0.25(+0.89%) |
Dec 19, 2003 | 27.99 | 28.00 | 27.56 | 27.93 | 1,944,113 | -0.14(-0.51%) |
Dec 18, 2003 | 27.72 | 28.21 | 27.67 | 28.08 | 1,932,538 | +0.24(+0.86%) |
Dec 17, 2003 | 27.76 | 27.86 | 27.64 | 27.84 | 1,843,086 | +0.03(+0.10%) |
Dec 16, 2003 | 27.50 | 27.88 | 27.43 | 27.81 | 1,735,654 | +0.32(+1.17%) |
Dec 15, 2003 | 27.70 | 28.02 | 27.40 | 27.49 | 1,585,632 | -0.07(-0.26%) |
Dec 12, 2003 | 27.25 | 27.58 | 26.96 | 27.56 | 1,347,281 | +0.31(+1.14%) |
Dec 11, 2003 | 27.19 | 27.67 | 27.15 | 27.25 | 1,487,077 | -0.06(-0.23%) |
Dec 10, 2003 | 27.43 | 27.57 | 27.18 | 27.31 | 1,748,465 | -0.11(-0.39%) |
Dec 09, 2003 | 27.24 | 27.63 | 27.24 | 27.42 | 1,612,490 | +0.15(+0.55%) |
Dec 08, 2003 | 26.87 | 27.30 | 26.87 | 27.27 | 1,640,471 | +0.26(+0.96%) |
Dec 05, 2003 | 26.96 | 27.13 | 26.87 | 27.01 | 1,145,003 | -0.01(-0.03%) |
Dec 04, 2003 | 26.87 | 27.17 | 26.85 | 27.02 | 1,488,651 | +0.18(+0.66%) |
Dec 03, 2003 | 27.02 | 27.51 | 26.84 | 26.84 | 2,424,410 | -0.39(-1.44%) |
Dec 02, 2003 | 26.68 | 27.38 | 26.68 | 27.23 | 2,749,290 | +0.69(+2.58%) |
Dec 01, 2003 | 26.16 | 26.65 | 26.07 | 26.54 | 2,393,281 | +0.56(+2.16%) |
Nov 28, 2003 | 25.80 | 26.09 | 25.80 | 25.98 | 742,583 | +0.22(+0.86%) |
Nov 26, 2003 | 25.63 | 25.90 | 25.56 | 25.76 | 1,669,240 | +0.18(+0.70%) |
Nov 25, 2003 | 25.49 | 25.61 | 25.33 | 25.58 | 3,243,634 | -0.09(-0.35%) |
Nov 24, 2003 | 25.72 | 25.81 | 25.42 | 25.67 | 2,848,856 | +0.52(+2.09%) |
Nov 21, 2003 | 25.80 | 25.80 | 25.01 | 25.15 | 4,586,758 | -0.45(-1.77%) |
Nov 20, 2003 | 25.83 | 25.90 | 25.60 | 25.60 | 2,002,548 | -0.55(-2.11%) |
Nov 19, 2003 | 25.75 | 26.17 | 25.70 | 26.15 | 1,827,129 | +0.30(+1.17%) |
Nov 18, 2003 | 26.50 | 26.70 | 25.85 | 25.85 | 1,902,870 | -0.67(-2.52%) |
Nov 17, 2003 | 26.05 | 26.54 | 25.43 | 26.52 | 1,434,822 | -0.13(-0.50%) |
Nov 14, 2003 | 26.61 | 26.90 | 26.38 | 26.65 | 2,879,422 | +0.13(+0.50%) |
Nov 13, 2003 | 25.81 | 26.79 | 25.74 | 26.52 | 4,353,689 | +0.79(+3.08%) |
Nov 12, 2003 | 25.45 | 25.67 | 25.42 | 25.73 | 2,057,163 | +0.14(+0.56%) |
Nov 11, 2003 | 25.58 | 25.65 | 25.31 | 25.58 | 2,613,314 | +0.00(+0.00%) |
Nov 10, 2003 | 25.58 | 25.73 | 25.44 | 25.58 | 2,005,021 | +0.19(+0.74%) |
Nov 07, 2003 | 25.98 | 26.06 | 25.38 | 25.40 | 3,061,809 | -0.50(-1.92%) |
Nov 06, 2003 | 25.98 | 26.05 | 25.49 | 25.90 | 3,612,229 | -0.18(-0.68%) |
Nov 05, 2003 | 26.62 | 26.87 | 25.97 | 26.07 | 4,066,455 | +0.16(+0.62%) |
Nov 04, 2003 | 26.62 | 26.62 | 25.75 | 25.91 | 4,941,418 | -0.78(-2.93%) |
Nov 03, 2003 | 27.05 | 27.12 | 26.70 | 26.70 | 1,586,418 | -0.24(-0.89%) |
Oct 31, 2003 | 26.94 | 27.24 | 26.89 | 26.94 | 2,009,178 | +0.19(+0.70%) |
Oct 30, 2003 | 26.79 | 26.95 | 26.68 | 26.75 | 2,897,402 | +0.01(+0.03%) |
Oct 29, 2003 | 27.39 | 27.42 | 26.45 | 26.74 | 4,215,466 | -0.71(-2.59%) |
Oct 28, 2003 | 27.84 | 27.84 | 27.20 | 27.45 | 3,265,098 | -0.49(-1.75%) |
Oct 27, 2003 | 28.48 | 28.66 | 27.90 | 27.94 | 4,255,247 | -0.60(-2.09%) |
Oct 24, 2003 | 28.03 | 28.64 | 26.86 | 28.54 | 9,276,341 | -1.55(-5.15%) |
Oct 23, 2003 | 29.03 | 30.26 | 28.85 | 30.09 | 2,381,482 | +0.97(+3.33%) |
Oct 22, 2003 | 29.94 | 29.94 | 28.83 | 29.12 | 2,736,254 | -0.82(-2.73%) |
Oct 21, 2003 | 29.72 | 30.07 | 29.68 | 29.94 | 1,177,705 | +0.30(+1.02%) |
Oct 20, 2003 | 29.90 | 29.92 | 29.47 | 29.63 | 1,186,583 | -0.29(-0.98%) |
Oct 17, 2003 | 30.34 | 30.45 | 29.92 | 29.93 | 1,568,550 | -0.40(-1.32%) |
Oct 16, 2003 | 29.92 | 30.18 | 29.92 | 30.33 | 1,083,533 | +0.42(+1.40%) |
Oct 15, 2003 | 29.87 | 30.19 | 29.81 | 29.91 | 1,507,080 | +0.12(+0.42%) |
Oct 14, 2003 | 29.65 | 29.80 | 29.37 | 29.78 | 1,240,861 | +0.17(+0.57%) |
Oct 13, 2003 | 29.68 | 29.95 | 29.68 | 29.61 | 1,250,525 | +0.12(+0.39%) |
Oct 10, 2003 | 29.45 | 29.52 | 29.32 | 29.50 | 1,110,729 | +0.04(+0.15%) |
Oct 09, 2003 | 29.45 | 29.59 | 29.32 | 29.45 | 1,909,838 | +0.13(+0.46%) |
Oct 08, 2003 | 29.37 | 29.40 | 29.24 | 29.32 | 1,286,935 | -0.04(-0.15%) |
Oct 07, 2003 | 29.74 | 29.59 | 29.17 | 29.37 | 2,418,341 | -0.37(-1.26%) |
Oct 06, 2003 | 30.34 | 30.34 | 29.63 | 29.74 | 1,542,816 | -0.64(-2.11%) |
Oct 03, 2003 | 30.97 | 30.97 | 30.26 | 30.38 | 1,457,860 | -0.07(-0.23%) |
Oct 02, 2003 | 30.34 | 30.56 | 30.25 | 30.45 | 1,273,450 | -0.20(-0.64%) |
Oct 01, 2003 | 29.89 | 30.65 | 29.77 | 30.65 | 1,215,801 | +1.02(+3.45%) |
Sep 30, 2003 | 29.68 | 29.86 | 29.40 | 29.62 | 1,552,256 | -0.45(-1.51%) |
Sep 29, 2003 | 29.88 | 30.35 | 29.74 | 30.08 | 922,048 | +0.18(+0.60%) |
Sep 26, 2003 | 29.84 | 29.97 | 29.45 | 29.90 | 1,199,057 | +0.04(+0.12%) |
Sep 25, 2003 | 30.11 | 30.11 | 29.75 | 29.86 | 1,082,859 | -0.03(-0.09%) |
Sep 24, 2003 | 30.87 | 30.79 | 29.67 | 29.89 | 1,158,264 | -0.98(-3.17%) |
Sep 23, 2003 | 30.90 | 31.06 | 30.82 | 30.87 | 835,856 | -0.03(-0.09%) |
Sep 22, 2003 | 31.28 | 31.28 | 30.50 | 30.90 | 1,379,983 | -0.58(-1.84%) |
Sep 19, 2003 | 31.41 | 32.08 | 31.32 | 31.47 | 3,683,476 | -0.73(-2.27%) |
Sep 18, 2003 | 31.55 | 32.28 | 31.51 | 32.20 | 1,953,440 | +0.66(+2.09%) |
Sep 17, 2003 | 31.20 | 31.66 | 31.16 | 31.55 | 918,340 | +0.37(+1.20%) |
Sep 16, 2003 | 30.77 | 31.25 | 30.68 | 31.17 | 1,303,342 | +0.46(+1.51%) |
Sep 15, 2003 | 30.70 | 30.83 | 30.26 | 30.71 | 1,039,370 | +0.06(+0.20%) |
Sep 12, 2003 | 30.61 | 30.70 | 30.36 | 30.65 | 565,703 | +0.03(+0.09%) |
Sep 11, 2003 | 30.67 | 30.76 | 30.49 | 30.62 | 650,884 | -0.01(-0.03%) |
Sep 10, 2003 | 30.27 | 30.77 | 30.27 | 30.63 | 985,204 | +0.19(+0.61%) |
Sep 09, 2003 | 30.92 | 31.07 | 30.31 | 30.44 | 1,008,691 | -0.67(-2.15%) |
Sep 08, 2003 | 30.64 | 31.13 | 30.57 | 31.11 | 1,021,726 | +0.59(+1.92%) |
Sep 05, 2003 | 30.79 | 30.92 | 30.52 | 30.52 | 957,784 | -0.38(-1.24%) |
Sep 04, 2003 | 30.82 | 31.29 | 30.74 | 30.91 | 1,643,505 | +0.08(+0.26%) |
Sep 03, 2003 | 30.12 | 30.91 | 30.02 | 30.82 | 3,115,188 | +0.90(+3.00%) |
Sep 02, 2003 | 29.13 | 29.93 | 29.13 | 29.93 | 1,247,828 | +0.79(+2.72%) |
Aug 29, 2003 | 29.05 | 29.20 | 28.92 | 29.13 | 730,334 | +0.00(+0.00%) |
Aug 28, 2003 | 29.22 | 29.31 | 28.65 | 29.13 | 2,237,303 | -0.09(-0.30%) |
Aug 27, 2003 | 29.61 | 29.69 | 29.15 | 29.22 | 1,263,111 | -0.51(-1.71%) |
Aug 26, 2003 | 29.86 | 29.93 | 29.48 | 29.73 | 1,097,468 | -0.13(-0.45%) |
Aug 25, 2003 | 30.15 | 30.15 | 29.78 | 29.86 | 746,179 | -0.20(-0.68%) |
Aug 22, 2003 | 30.19 | 30.26 | 29.90 | 30.07 | 1,128,035 | -0.09(-0.30%) |
Aug 21, 2003 | 29.76 | 30.26 | 29.54 | 30.16 | 1,021,839 | +0.53(+1.80%) |
Aug 20, 2003 | 30.21 | 30.24 | 29.54 | 29.62 | 1,131,181 | -0.67(-2.20%) |
Aug 19, 2003 | 30.12 | 30.36 | 29.90 | 30.29 | 891,932 | +0.04(+0.12%) |
Aug 18, 2003 | 30.12 | 30.34 | 29.90 | 30.26 | 1,378,634 | +0.27(+0.89%) |
Aug 15, 2003 | 29.81 | 30.03 | 29.53 | 29.99 | 636,949 | -0.02(-0.06%) |
Aug 14, 2003 | 29.82 | 30.08 | 29.47 | 30.01 | 1,324,132 | +0.24(+0.81%) |
Aug 13, 2003 | 29.81 | 29.83 | 29.25 | 29.77 | 691,002 | -0.04(-0.12%) |
Aug 12, 2003 | 29.51 | 29.84 | 29.37 | 29.80 | 606,046 | +0.28(+0.96%) |
Aug 11, 2003 | 29.50 | 29.60 | 29.13 | 29.52 | 801,019 | +0.17(+0.58%) |
Aug 08, 2003 | 29.35 | 29.37 | 28.89 | 29.35 | 905,529 | +0.11(+0.37%) |
Aug 07, 2003 | 28.65 | 29.24 | 28.65 | 29.24 | 1,825,780 | +0.59(+2.05%) |
Aug 06, 2003 | 28.97 | 28.97 | 28.39 | 28.65 | 1,334,807 | -0.31(-1.08%) |
Aug 05, 2003 | 29.37 | 29.45 | 28.92 | 28.97 | 1,146,464 | -0.41(-1.39%) |
Aug 04, 2003 | 29.32 | 29.41 | 28.92 | 29.37 | 1,838,591 | +0.07(+0.24%) |
Aug 01, 2003 | 28.92 | 29.49 | 28.61 | 29.30 | 2,935,161 | +0.60(+2.08%) |
Jul 31, 2003 | 30.03 | 30.05 | 28.69 | 28.71 | 4,994,797 | -1.87(-6.11%) |
Jul 30, 2003 | 30.65 | 30.90 | 30.49 | 30.58 | 874,401 | -0.12(-0.41%) |
Jul 29, 2003 | 30.74 | 31.03 | 30.32 | 30.70 | 1,491,797 | -0.10(-0.32%) |
Jul 28, 2003 | 31.04 | 31.04 | 30.62 | 30.80 | 1,112,639 | -0.29(-0.94%) |
Jul 25, 2003 | 31.30 | 31.59 | 30.06 | 31.09 | 2,810,985 | +0.30(+0.98%) |
Jul 24, 2003 | 31.01 | 31.19 | 30.74 | 30.79 | 1,002,398 | -0.31(-1.00%) |
Jul 23, 2003 | 31.41 | 31.45 | 30.92 | 31.10 | 1,814,430 | -0.30(-0.96%) |
Jul 22, 2003 | 31.37 | 31.53 | 30.99 | 31.40 | 1,368,183 | -0.05(-0.17%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.37 | 31.46 | 912,609 | -0.49(-1.53%) |
Jul 18, 2003 | 32.14 | 32.17 | 31.79 | 31.95 | 1,280,642 | -0.12(-0.36%) |
Jul 17, 2003 | 32.04 | 32.21 | 31.94 | 32.06 | 1,411,111 | -0.09(-0.28%) |
Jul 16, 2003 | 32.04 | 32.22 | 31.77 | 32.15 | 1,650,922 | +0.12(+0.36%) |
Jul 15, 2003 | 32.20 | 32.25 | 31.86 | 32.04 | 996,105 | -0.10(-0.30%) |
Jul 14, 2003 | 32.30 | 32.47 | 32.04 | 32.13 | 1,081,174 | -0.01(-0.03%) |
Jul 11, 2003 | 31.91 | 32.44 | 31.89 | 32.14 | 1,033,414 | +0.24(+0.75%) |
Jul 10, 2003 | 32.28 | 32.28 | 31.62 | 31.90 | 890,695 | -0.55(-1.70%) |
Jul 09, 2003 | 32.07 | 32.69 | 31.88 | 32.45 | 1,373,015 | +0.42(+1.31%) |
Jul 08, 2003 | 31.66 | 32.18 | 31.59 | 32.04 | 1,133,429 | +0.30(+0.95%) |
Jul 07, 2003 | 31.53 | 32.04 | 31.53 | 31.73 | 1,441,340 | +0.58(+1.86%) |
Jul 03, 2003 | 31.37 | 31.54 | 31.07 | 31.15 | 972,843 | -0.22(-0.71%) |
Jul 02, 2003 | 31.50 | 31.68 | 31.23 | 31.38 | 1,933,437 | -0.12(-0.40%) |
Jul 01, 2003 | 31.68 | 31.69 | 30.64 | 31.50 | 2,058,512 | -0.30(-0.95%) |
Jun 30, 2003 | 31.96 | 32.44 | 31.57 | 31.80 | 1,973,106 | -0.11(-0.33%) |
Jun 27, 2003 | 31.75 | 32.10 | 31.69 | 31.91 | 2,013,561 | -0.02(-0.06%) |
Jun 26, 2003 | 31.04 | 31.96 | 30.98 | 31.93 | 1,520,004 | +0.95(+3.07%) |
Jun 25, 2003 | 31.03 | 31.52 | 30.83 | 30.98 | 1,883,429 | -0.48(-1.53%) |
Jun 24, 2003 | 31.10 | 31.98 | 31.01 | 31.46 | 1,754,646 | +0.36(+1.14%) |
Jun 23, 2003 | 32.02 | 32.02 | 30.74 | 31.10 | 1,824,993 | -0.92(-2.86%) |
Jun 20, 2003 | 32.35 | 32.66 | 31.99 | 32.02 | 2,494,195 | +0.16(+0.50%) |
Jun 19, 2003 | 32.04 | 32.26 | 31.68 | 31.86 | 1,830,163 | -0.09(-0.28%) |
Jun 18, 2003 | 32.79 | 32.92 | 31.72 | 31.95 | 2,077,728 | -0.93(-2.82%) |
Jun 17, 2003 | 32.57 | 33.05 | 32.30 | 32.87 | 4,942,654 | +0.76(+2.35%) |
Jun 16, 2003 | 31.13 | 32.12 | 30.99 | 32.12 | 2,400,361 | +1.37(+4.46%) |
Jun 13, 2003 | 30.32 | 30.89 | 30.26 | 30.74 | 3,327,017 | +0.46(+1.53%) |
Jun 12, 2003 | 30.24 | 30.39 | 29.99 | 30.28 | 2,096,720 | +0.64(+2.16%) |
Jun 11, 2003 | 28.65 | 29.64 | 28.61 | 29.64 | 1,726,776 | +0.95(+3.32%) |
Jun 10, 2003 | 28.83 | 28.89 | 28.31 | 28.69 | 1,444,487 | -0.03(-0.09%) |
Jun 09, 2003 | 29.19 | 29.37 | 28.48 | 28.72 | 1,496,629 | -0.65(-2.21%) |
Jun 06, 2003 | 29.37 | 30.31 | 28.74 | 29.37 | 2,608,370 | +0.61(+2.10%) |
Jun 05, 2003 | 28.03 | 28.76 | 27.76 | 28.76 | 1,465,276 | +0.46(+1.64%) |
Jun 04, 2003 | 27.41 | 28.43 | 27.41 | 28.30 | 1,942,876 | +0.73(+2.65%) |
Jun 03, 2003 | 27.40 | 27.64 | 27.15 | 27.57 | 1,223,555 | +0.21(+0.78%) |
Jun 02, 2003 | 27.23 | 27.68 | 27.07 | 27.35 | 1,259,066 | +0.37(+1.39%) |
May 30, 2003 | 26.79 | 27.23 | 26.73 | 26.98 | 1,609,680 | +0.14(+0.53%) |
May 29, 2003 | 26.96 | 27.13 | 26.67 | 26.84 | 1,918,603 | +0.03(+0.10%) |
May 28, 2003 | 27.02 | 27.23 | 26.62 | 26.81 | 1,526,297 | +0.02(+0.07%) |
May 27, 2003 | 25.98 | 26.84 | 25.90 | 26.79 | 1,613,051 | +0.65(+2.48%) |
May 23, 2003 | 25.94 | 26.32 | 25.93 | 26.14 | 1,466,513 | +0.07(+0.27%) |
May 22, 2003 | 25.33 | 26.23 | 25.31 | 26.07 | 1,830,163 | +0.74(+2.92%) |
May 21, 2003 | 25.02 | 25.41 | 24.97 | 25.33 | 1,007,679 | +0.23(+0.92%) |
May 20, 2003 | 25.07 | 25.17 | 24.64 | 25.10 | 2,090,876 | +0.05(+0.21%) |
May 19, 2003 | 26.16 | 26.16 | 24.84 | 25.05 | 2,585,445 | -1.13(-4.32%) |
May 16, 2003 | 26.03 | 26.18 | 25.84 | 26.18 | 1,185,009 | +0.11(+0.41%) |
May 15, 2003 | 25.80 | 26.07 | 25.45 | 26.07 | 1,623,952 | +0.40(+1.56%) |
May 14, 2003 | 25.82 | 25.97 | 25.36 | 25.67 | 960,144 | -0.16(-0.62%) |
May 13, 2003 | 25.63 | 25.90 | 25.33 | 25.83 | 2,168,641 | +0.20(+0.80%) |
May 12, 2003 | 25.47 | 25.63 | 25.23 | 25.63 | 1,432,800 | +0.27(+1.05%) |
May 09, 2003 | 25.40 | 25.44 | 25.05 | 25.36 | 1,805,328 | +0.19(+0.74%) |
May 08, 2003 | 25.16 | 25.57 | 25.01 | 25.17 | 1,851,065 | -0.19(-0.74%) |
May 07, 2003 | 25.57 | 25.75 | 25.36 | 25.36 | 2,246,630 | -0.51(-1.96%) |
May 06, 2003 | 25.78 | 26.07 | 25.78 | 25.87 | 2,378,335 | +0.04(+0.14%) |
May 05, 2003 | 25.91 | 26.24 | 25.65 | 25.83 | 2,043,903 | -0.08(-0.31%) |
May 02, 2003 | 24.92 | 26.21 | 24.80 | 25.91 | 2,920,664 | +0.97(+3.89%) |
May 01, 2003 | 24.72 | 25.35 | 24.20 | 24.94 | 2,842,900 | +0.25(+1.01%) |
Apr 30, 2003 | 22.78 | 25.09 | 22.78 | 24.69 | 6,468,727 | +2.57(+11.63%) |
Apr 29, 2003 | 21.47 | 22.26 | 21.40 | 22.12 | 2,342,600 | +0.45(+2.09%) |
Apr 28, 2003 | 21.49 | 21.75 | 21.30 | 21.67 | 1,748,802 | +0.36(+1.71%) |
Apr 25, 2003 | 21.36 | 21.71 | 21.27 | 21.30 | 1,742,060 | -0.05(-0.25%) |
Apr 24, 2003 | 21.36 | 21.56 | 21.22 | 21.36 | 3,708,873 | +0.36(+1.70%) |
Apr 23, 2003 | 21.64 | 21.64 | 20.12 | 21.00 | 3,328,029 | -0.64(-2.96%) |
Apr 22, 2003 | 21.09 | 21.77 | 20.85 | 21.64 | 2,254,384 | +0.55(+2.62%) |
Apr 21, 2003 | 21.47 | 21.49 | 21.00 | 21.09 | 1,610,804 | -0.31(-1.46%) |
Apr 17, 2003 | 21.97 | 22.04 | 21.23 | 21.40 | 2,140,210 | -0.49(-2.24%) |
Apr 16, 2003 | 22.18 | 22.42 | 21.77 | 21.89 | 1,904,781 | -0.28(-1.28%) |
Apr 15, 2003 | 21.94 | 22.23 | 21.85 | 22.18 | 1,635,414 | -0.05(-0.24%) |
Apr 14, 2003 | 21.79 | 22.23 | 21.52 | 22.23 | 1,294,352 | +0.43(+1.96%) |
Apr 11, 2003 | 21.78 | 22.07 | 21.76 | 21.80 | 1,187,706 | +0.09(+0.41%) |
Apr 10, 2003 | 21.89 | 21.89 | 21.40 | 21.71 | 1,967,824 | +0.20(+0.95%) |
Apr 09, 2003 | 22.09 | 22.25 | 21.49 | 21.51 | 1,650,360 | -0.43(-1.95%) |
Apr 08, 2003 | 22.09 | 22.16 | 21.73 | 21.94 | 1,946,023 | -0.21(-0.96%) |
Apr 07, 2003 | 22.96 | 22.96 | 22.08 | 22.15 | 1,322,221 | -0.30(-1.35%) |
Apr 04, 2003 | 22.83 | 23.07 | 22.22 | 22.45 | 1,762,512 | -0.29(-1.29%) |
Apr 03, 2003 | 22.61 | 23.18 | 21.36 | 22.75 | 4,057,802 | +0.14(+0.63%) |
Apr 02, 2003 | 22.83 | 22.86 | 22.40 | 22.60 | 2,128,859 | +0.08(+0.36%) |