Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 37.61 | 37.72 | 37.27 | 37.50 | 147,530 | -0.04(-0.10%) |
Mar 30, 2004 | 37.18 | 37.54 | 37.18 | 37.54 | 47,459 | +0.31(+0.83%) |
Mar 29, 2004 | 36.98 | 37.24 | 36.95 | 37.23 | 60,747 | +0.41(+1.12%) |
Mar 26, 2004 | 36.80 | 36.96 | 36.70 | 36.81 | 187,939 | -0.18(-0.48%) |
Mar 25, 2004 | 36.73 | 36.99 | 36.56 | 36.99 | 44,069 | +0.45(+1.23%) |
Mar 24, 2004 | 36.56 | 36.59 | 36.27 | 36.54 | 60,070 | +0.15(+0.41%) |
Mar 23, 2004 | 36.61 | 36.65 | 36.39 | 36.39 | 73,629 | -0.21(-0.56%) |
Mar 22, 2004 | 36.73 | 36.87 | 36.39 | 36.60 | 176,955 | -0.38(-1.04%) |
Mar 19, 2004 | 37.09 | 37.27 | 36.98 | 36.98 | 140,344 | -0.21(-0.56%) |
Mar 18, 2004 | 37.21 | 37.32 | 37.02 | 37.19 | 227,804 | -0.09(-0.24%) |
Mar 17, 2004 | 36.95 | 37.28 | 36.85 | 37.28 | 74,443 | +0.49(+1.32%) |
Mar 16, 2004 | 36.87 | 36.87 | 36.50 | 36.79 | 84,884 | +0.13(+0.34%) |
Mar 15, 2004 | 37.13 | 37.13 | 36.55 | 36.67 | 29,153 | -0.46(-1.23%) |
Mar 12, 2004 | 37.17 | 37.17 | 36.77 | 37.12 | 329,774 | +0.08(+0.22%) |
Mar 11, 2004 | 37.61 | 37.77 | 37.04 | 37.04 | 166,243 | -0.83(-2.18%) |
Mar 10, 2004 | 37.98 | 38.26 | 37.83 | 37.87 | 137,632 | +0.04(+0.10%) |
Mar 09, 2004 | 37.72 | 37.85 | 37.56 | 37.83 | 68,070 | -0.04(-0.10%) |
Mar 08, 2004 | 37.91 | 38.01 | 37.73 | 37.87 | 145,361 | -0.04(-0.10%) |
Mar 05, 2004 | 37.54 | 37.91 | 37.51 | 37.91 | 314,859 | +0.40(+1.06%) |
Mar 04, 2004 | 37.72 | 37.72 | 37.49 | 37.51 | 111,326 | -0.21(-0.57%) |
Mar 03, 2004 | 37.65 | 37.75 | 37.48 | 37.72 | 253,161 | +0.26(+0.69%) |
Mar 02, 2004 | 37.76 | 37.91 | 37.46 | 37.46 | 151,327 | -0.50(-1.32%) |
Mar 01, 2004 | 37.68 | 37.97 | 37.61 | 37.97 | 51,798 | +0.35(+0.94%) |
Feb 27, 2004 | 37.50 | 37.68 | 37.40 | 37.61 | 27,390 | +0.14(+0.37%) |
Feb 26, 2004 | 37.32 | 37.47 | 37.17 | 37.47 | 54,781 | +0.15(+0.42%) |
Feb 25, 2004 | 37.21 | 37.35 | 37.12 | 37.32 | 23,187 | +0.06(+0.16%) |
Feb 24, 2004 | 37.40 | 37.50 | 37.13 | 37.26 | 161,633 | -0.14(-0.37%) |
Feb 23, 2004 | 37.46 | 37.49 | 37.32 | 37.40 | 60,883 | +0.02(+0.06%) |
Feb 20, 2004 | 37.28 | 37.46 | 37.21 | 37.38 | 40,408 | +0.22(+0.60%) |
Feb 19, 2004 | 37.39 | 37.53 | 37.15 | 37.15 | 107,800 | -0.13(-0.34%) |
Feb 18, 2004 | 37.28 | 37.35 | 37.14 | 37.28 | 92,206 | +0.06(+0.16%) |
Feb 17, 2004 | 37.24 | 37.30 | 37.06 | 37.22 | 43,933 | +0.21(+0.56%) |
Feb 13, 2004 | 37.21 | 37.23 | 36.90 | 37.01 | 98,444 | -0.18(-0.48%) |
Feb 12, 2004 | 37.21 | 37.23 | 37.08 | 37.19 | 40,815 | -0.05(-0.14%) |
Feb 11, 2004 | 36.98 | 37.28 | 36.89 | 37.24 | 36,611 | +0.22(+0.60%) |
Feb 10, 2004 | 37.00 | 37.09 | 36.87 | 37.02 | 50,713 | +0.06(+0.16%) |
Feb 09, 2004 | 36.87 | 37.61 | 36.84 | 36.96 | 65,493 | +0.12(+0.32%) |
Feb 06, 2004 | 36.76 | 36.84 | 36.55 | 36.84 | 121,767 | +0.23(+0.62%) |
Feb 05, 2004 | 36.50 | 36.62 | 36.36 | 36.62 | 73,629 | +0.13(+0.36%) |
Feb 04, 2004 | 36.21 | 36.53 | 36.14 | 36.48 | 142,784 | +0.20(+0.55%) |
Feb 03, 2004 | 36.21 | 36.34 | 36.07 | 36.28 | 42,984 | +0.15(+0.43%) |
Feb 02, 2004 | 36.21 | 36.31 | 35.95 | 36.13 | 182,379 | -0.04(-0.10%) |
Jan 30, 2004 | 36.14 | 36.17 | 35.96 | 36.17 | 40,815 | +0.03(+0.08%) |
Jan 29, 2004 | 35.84 | 36.25 | 35.81 | 36.14 | 53,561 | +0.27(+0.76%) |
Jan 28, 2004 | 36.25 | 36.29 | 35.77 | 35.86 | 161,497 | -0.35(-0.96%) |
Jan 27, 2004 | 36.39 | 36.39 | 36.15 | 36.21 | 44,205 | -0.18(-0.51%) |
Jan 26, 2004 | 36.03 | 36.39 | 35.99 | 36.39 | 43,662 | +0.48(+1.33%) |
Jan 23, 2004 | 35.84 | 36.04 | 35.79 | 35.91 | 31,729 | +0.08(+0.23%) |
Jan 22, 2004 | 35.90 | 35.90 | 35.68 | 35.83 | 41,493 | -0.01(-0.04%) |
Jan 21, 2004 | 35.53 | 35.86 | 35.53 | 35.85 | 52,069 | +0.25(+0.70%) |
Jan 20, 2004 | 35.72 | 35.73 | 35.47 | 35.60 | 127,055 | -0.01(-0.04%) |
Jan 16, 2004 | 35.73 | 35.76 | 35.55 | 35.61 | 24,136 | -0.12(-0.33%) |
Jan 15, 2004 | 35.76 | 35.76 | 35.44 | 35.73 | 84,613 | +0.10(+0.29%) |
Jan 14, 2004 | 35.56 | 35.76 | 35.51 | 35.63 | 87,460 | +0.13(+0.35%) |
Jan 13, 2004 | 35.65 | 35.65 | 35.31 | 35.50 | 24,136 | +0.03(+0.08%) |
Jan 12, 2004 | 35.54 | 35.59 | 35.37 | 35.47 | 123,936 | +0.07(+0.21%) |
Jan 09, 2004 | 35.60 | 35.71 | 35.35 | 35.40 | 84,748 | -0.17(-0.48%) |
Jan 08, 2004 | 35.75 | 35.75 | 35.47 | 35.57 | 67,392 | -0.07(-0.21%) |
Jan 07, 2004 | 35.78 | 35.78 | 35.51 | 35.64 | 85,562 | -0.21(-0.60%) |
Jan 06, 2004 | 35.66 | 35.89 | 35.66 | 35.86 | 50,306 | +0.06(+0.16%) |
Jan 05, 2004 | 35.83 | 35.88 | 35.58 | 35.80 | 41,493 | +0.10(+0.29%) |
Jan 02, 2004 | 35.98 | 36.01 | 35.56 | 35.69 | 64,680 | +0.07(+0.21%) |
Dec 31, 2003 | 35.83 | 35.90 | 35.62 | 35.62 | 103,461 | -0.15(-0.41%) |
Dec 30, 2003 | 35.61 | 35.75 | 35.61 | 35.77 | 189,973 | +0.14(+0.39%) |
Dec 29, 2003 | 35.32 | 35.59 | 35.32 | 35.63 | 20,882 | +0.24(+0.67%) |
Dec 26, 2003 | 35.40 | 35.43 | 35.30 | 35.39 | 5,017 | +0.01(+0.04%) |
Dec 24, 2003 | 35.40 | 35.44 | 35.28 | 35.38 | 7,864 | -0.10(-0.27%) |
Dec 23, 2003 | 35.54 | 35.55 | 35.30 | 35.47 | 44,340 | +0.10(+0.27%) |
Dec 22, 2003 | 35.30 | 35.38 | 35.15 | 35.38 | 101,563 | +0.09(+0.25%) |
Dec 19, 2003 | 35.41 | 35.41 | 35.25 | 35.29 | 42,713 | +0.00(+0.00%) |
Dec 18, 2003 | 35.20 | 35.35 | 35.10 | 35.29 | 36,204 | +0.14(+0.40%) |
Dec 17, 2003 | 35.10 | 35.19 | 35.07 | 35.15 | 24,272 | -0.01(-0.04%) |
Dec 16, 2003 | 35.06 | 35.16 | 34.93 | 35.16 | 17,356 | +0.09(+0.25%) |
Dec 15, 2003 | 35.13 | 35.21 | 35.06 | 35.07 | 84,070 | +0.19(+0.55%) |
Dec 12, 2003 | 34.74 | 34.87 | 34.54 | 34.88 | 23,187 | +0.09(+0.25%) |
Dec 11, 2003 | 34.69 | 34.96 | 34.62 | 34.79 | 41,764 | +0.16(+0.47%) |
Dec 10, 2003 | 34.69 | 34.73 | 34.45 | 34.63 | 33,221 | -0.07(-0.19%) |
Dec 09, 2003 | 34.88 | 34.88 | 34.69 | 34.70 | 31,594 | -0.26(-0.74%) |
Dec 08, 2003 | 34.84 | 34.93 | 34.66 | 34.96 | 185,362 | +0.28(+0.81%) |
Dec 05, 2003 | 34.82 | 34.85 | 34.62 | 34.68 | 33,628 | -0.17(-0.49%) |
Dec 04, 2003 | 34.87 | 34.90 | 34.76 | 34.85 | 52,476 | +0.05(+0.15%) |
Dec 03, 2003 | 35.12 | 35.13 | 34.79 | 34.79 | 27,390 | -0.16(-0.46%) |
Dec 02, 2003 | 34.97 | 35.05 | 34.85 | 34.96 | 155,802 | -0.10(-0.27%) |
Dec 01, 2003 | 34.88 | 35.05 | 34.80 | 35.05 | 149,971 | +0.20(+0.57%) |
Nov 28, 2003 | 34.70 | 34.85 | 34.66 | 34.85 | 16,407 | +0.12(+0.34%) |
Nov 26, 2003 | 34.73 | 34.73 | 34.45 | 34.73 | 23,322 | +0.09(+0.26%) |
Nov 25, 2003 | 34.40 | 34.65 | 34.40 | 34.65 | 126,513 | +0.19(+0.56%) |
Nov 24, 2003 | 34.12 | 34.50 | 34.38 | 34.45 | 28,068 | +0.34(+0.99%) |
Nov 21, 2003 | 33.96 | 34.15 | 34.01 | 34.12 | 18,441 | +0.15(+0.46%) |
Nov 20, 2003 | 34.07 | 34.26 | 33.96 | 33.96 | 16,000 | -0.24(-0.71%) |
Nov 19, 2003 | 34.01 | 34.24 | 33.97 | 34.20 | 59,798 | +0.15(+0.43%) |
Nov 18, 2003 | 34.20 | 34.27 | 33.94 | 34.06 | 21,831 | -0.12(-0.35%) |
Nov 17, 2003 | 34.04 | 34.17 | 33.92 | 34.17 | 30,645 | -0.07(-0.22%) |
Nov 14, 2003 | 34.42 | 34.45 | 34.09 | 34.25 | 142,920 | -0.13(-0.36%) |
Nov 13, 2003 | 34.19 | 34.37 | 34.19 | 34.37 | 25,221 | -0.04(-0.13%) |
Nov 12, 2003 | 33.99 | 34.42 | 33.97 | 34.42 | 95,054 | +0.45(+1.32%) |
Nov 11, 2003 | 33.98 | 34.00 | 33.86 | 33.97 | 59,392 | +0.04(+0.13%) |
Nov 10, 2003 | 34.08 | 34.08 | 33.92 | 33.92 | 194,447 | -0.22(-0.65%) |
Nov 07, 2003 | 34.04 | 34.23 | 34.07 | 34.15 | 18,848 | +0.10(+0.30%) |
Nov 06, 2003 | 33.85 | 34.08 | 33.77 | 34.04 | 18,848 | +0.23(+0.68%) |
Nov 05, 2003 | 34.06 | 33.90 | 33.72 | 33.81 | 18,034 | -0.16(-0.48%) |
Nov 04, 2003 | 34.06 | 34.06 | 33.94 | 33.98 | 35,698 | -0.10(-0.30%) |
Nov 03, 2003 | 34.00 | 34.08 | 34.00 | 34.08 | 51,490 | +0.36(+1.07%) |
Oct 31, 2003 | 33.82 | 33.82 | 33.70 | 33.72 | 68,341 | -0.09(-0.26%) |
Oct 30, 2003 | 33.75 | 33.81 | 33.75 | 33.81 | 22,916 | +0.10(+0.31%) |
Oct 29, 2003 | 33.48 | 33.77 | 33.48 | 33.70 | 41,628 | +0.15(+0.44%) |
Oct 28, 2003 | 33.24 | 33.55 | 33.27 | 33.55 | 153,225 | +0.32(+0.95%) |
Oct 27, 2003 | 33.19 | 33.43 | 33.13 | 33.24 | 30,102 | +0.01(+0.04%) |
Oct 24, 2003 | 33.08 | 33.22 | 32.92 | 33.22 | 12,881 | +0.06(+0.18%) |
Oct 23, 2003 | 33.15 | 33.27 | 33.07 | 33.16 | 26,577 | -0.10(-0.29%) |
Oct 22, 2003 | 33.31 | 33.35 | 33.09 | 33.26 | 13,559 | -0.04(-0.13%) |
Oct 21, 2003 | 33.39 | 33.39 | 33.30 | 33.30 | 14,237 | -0.06(-0.18%) |
Oct 20, 2003 | 33.30 | 33.31 | 33.30 | 33.36 | 12,610 | +0.21(+0.62%) |
Oct 17, 2003 | 33.22 | 33.47 | 33.16 | 33.16 | 46,374 | -0.33(-0.99%) |
Oct 16, 2003 | 33.30 | 33.49 | 33.25 | 33.49 | 24,950 | +0.12(+0.35%) |
Oct 15, 2003 | 33.50 | 33.51 | 33.29 | 33.37 | 39,865 | -0.13(-0.40%) |
Oct 14, 2003 | 33.44 | 33.45 | 33.30 | 33.50 | 270,518 | +0.10(+0.29%) |
Oct 13, 2003 | 33.43 | 33.55 | 33.34 | 33.41 | 94,511 | +0.11(+0.33%) |
Oct 10, 2003 | 33.30 | 33.40 | 33.25 | 33.30 | 162,717 | +0.01(+0.02%) |
Oct 09, 2003 | 33.52 | 33.61 | 33.48 | 33.29 | 80,816 | -0.04(-0.13%) |
Oct 08, 2003 | 33.23 | 33.38 | 33.21 | 33.33 | 75,934 | -0.05(-0.15%) |
Oct 07, 2003 | 33.27 | 33.39 | 33.17 | 33.39 | 77,697 | +0.10(+0.31%) |
Oct 06, 2003 | 33.25 | 33.30 | 33.08 | 33.28 | 175,328 | +0.10(+0.29%) |
Oct 03, 2003 | 33.21 | 33.36 | 33.15 | 33.19 | 186,583 | +0.17(+0.51%) |
Oct 02, 2003 | 32.98 | 32.98 | 32.85 | 33.02 | 63,053 | +0.10(+0.29%) |
Oct 01, 2003 | 32.43 | 32.92 | 32.43 | 32.92 | 127,462 | +0.55(+1.69%) |
Sep 30, 2003 | 32.35 | 32.43 | 32.09 | 32.38 | 14,644 | -0.08(-0.25%) |
Sep 29, 2003 | 32.35 | 32.46 | 32.18 | 32.46 | 148,073 | +0.08(+0.25%) |
Sep 26, 2003 | 32.40 | 32.40 | 32.19 | 32.38 | 335,334 | -0.01(-0.02%) |
Sep 25, 2003 | 32.60 | 32.60 | 32.38 | 32.38 | 50,713 | -0.21(-0.66%) |
Sep 24, 2003 | 32.85 | 32.85 | 32.71 | 32.60 | 48,408 | -0.21(-0.63%) |
Sep 23, 2003 | 32.46 | 32.80 | 32.46 | 32.80 | 20,475 | +0.24(+0.75%) |
Sep 22, 2003 | 32.39 | 32.56 | 32.38 | 32.56 | 18,576 | -0.14(-0.43%) |
Sep 19, 2003 | 32.81 | 32.89 | 32.68 | 32.70 | 21,695 | -0.21(-0.63%) |
Sep 18, 2003 | 32.70 | 32.91 | 32.70 | 32.91 | 45,832 | +0.21(+0.63%) |
Sep 17, 2003 | 32.75 | 32.77 | 32.61 | 32.70 | 51,391 | +0.36(+1.12%) |
Sep 16, 2003 | 32.33 | 32.34 | 32.07 | 32.34 | 58,442 | +0.05(+0.16%) |
Sep 15, 2003 | 32.32 | 32.38 | 32.18 | 32.29 | 10,305 | +0.04(+0.14%) |
Sep 12, 2003 | 32.26 | 32.36 | 32.04 | 32.24 | 8,135 | -0.11(-0.34%) |
Sep 11, 2003 | 32.17 | 32.46 | 32.17 | 32.35 | 101,563 | +0.15(+0.46%) |
Sep 10, 2003 | 32.18 | 32.40 | 32.16 | 32.21 | 130,309 | +0.01(+0.05%) |
Sep 09, 2003 | 32.35 | 32.36 | 32.09 | 32.19 | 15,322 | -0.17(-0.52%) |
Sep 08, 2003 | 32.33 | 32.45 | 32.23 | 32.36 | 65,087 | +0.06(+0.18%) |
Sep 05, 2003 | 32.45 | 32.46 | 32.23 | 32.30 | 107,800 | -0.24(-0.73%) |
Sep 04, 2003 | 32.44 | 32.57 | 32.34 | 32.54 | 122,309 | +0.26(+0.80%) |
Sep 03, 2003 | 32.29 | 32.44 | 32.14 | 32.28 | 17,220 | -0.02(-0.07%) |
Sep 02, 2003 | 31.95 | 32.30 | 31.90 | 32.30 | 137,225 | +0.36(+1.13%) |
Aug 29, 2003 | 31.85 | 31.96 | 31.74 | 31.94 | 21,560 | +0.05(+0.16%) |
Aug 28, 2003 | 31.56 | 31.89 | 31.46 | 31.89 | 29,424 | +0.32(+1.03%) |
Aug 27, 2003 | 31.63 | 31.66 | 31.52 | 31.56 | 44,611 | -0.04(-0.14%) |
Aug 26, 2003 | 31.34 | 31.61 | 31.18 | 31.61 | 112,546 | +0.13(+0.40%) |
Aug 25, 2003 | 31.37 | 31.48 | 31.31 | 31.48 | 40,950 | +0.11(+0.35%) |
Aug 22, 2003 | 31.56 | 31.76 | 31.28 | 31.37 | 21,831 | -0.27(-0.84%) |
Aug 21, 2003 | 31.55 | 31.82 | 31.53 | 31.64 | 34,441 | +0.09(+0.28%) |
Aug 20, 2003 | 31.58 | 31.75 | 31.55 | 31.55 | 26,984 | -0.20(-0.63%) |
Aug 19, 2003 | 31.79 | 31.81 | 31.56 | 31.75 | 30,238 | -0.03(-0.09%) |
Aug 18, 2003 | 31.67 | 31.89 | 31.67 | 31.78 | 28,340 | +0.02(+0.07%) |
Aug 15, 2003 | 31.64 | 31.76 | 31.62 | 31.76 | 40,137 | +0.01(+0.05%) |
Aug 14, 2003 | 31.46 | 31.79 | 31.43 | 31.74 | 21,424 | +0.12(+0.37%) |
Aug 13, 2003 | 31.78 | 31.78 | 31.50 | 31.62 | 78,918 | -0.03(-0.09%) |
Aug 12, 2003 | 31.56 | 31.68 | 31.34 | 31.65 | 41,086 | +0.16(+0.52%) |
Aug 11, 2003 | 31.48 | 31.58 | 31.36 | 31.49 | 12,746 | +0.09(+0.28%) |
Aug 08, 2003 | 31.31 | 31.50 | 31.31 | 31.40 | 35,119 | +0.11(+0.35%) |
Aug 07, 2003 | 31.27 | 31.35 | 31.16 | 31.29 | 79,053 | +0.10(+0.31%) |
Aug 06, 2003 | 31.09 | 31.45 | 31.09 | 31.20 | 10,983 | +0.10(+0.33%) |
Aug 05, 2003 | 31.37 | 31.53 | 31.09 | 31.09 | 9,356 | -0.51(-1.61%) |
Aug 04, 2003 | 31.27 | 31.60 | 31.11 | 31.60 | 39,052 | +0.24(+0.78%) |
Aug 01, 2003 | 31.70 | 31.70 | 31.35 | 31.36 | 6,101 | -0.34(-1.07%) |
Jul 31, 2003 | 31.97 | 32.19 | 31.62 | 31.70 | 28,746 | -0.09(-0.28%) |
Jul 30, 2003 | 31.90 | 31.90 | 31.67 | 31.79 | 7,186 | -0.01(-0.05%) |
Jul 29, 2003 | 32.04 | 32.04 | 31.62 | 31.80 | 12,610 | -0.18(-0.58%) |
Jul 28, 2003 | 32.07 | 32.15 | 31.92 | 31.98 | 25,221 | -0.15(-0.46%) |
Jul 25, 2003 | 31.95 | 32.18 | 31.75 | 32.13 | 9,898 | +0.35(+1.09%) |
Jul 24, 2003 | 32.05 | 32.29 | 31.79 | 31.79 | 23,458 | -0.30(-0.92%) |
Jul 23, 2003 | 31.93 | 32.13 | 31.90 | 32.08 | 21,695 | +0.13(+0.42%) |
Jul 22, 2003 | 31.91 | 32.11 | 31.64 | 31.95 | 33,357 | +0.07(+0.23%) |
Jul 21, 2003 | 32.01 | 32.01 | 31.77 | 31.87 | 50,442 | -0.07(-0.23%) |
Jul 18, 2003 | 31.93 | 32.04 | 31.72 | 31.95 | 14,102 | +0.20(+0.63%) |
Jul 17, 2003 | 31.99 | 32.01 | 31.64 | 31.75 | 11,119 | -0.15(-0.46%) |
Jul 16, 2003 | 31.92 | 31.92 | 31.66 | 31.90 | 49,493 | -0.11(-0.35%) |
Jul 15, 2003 | 32.07 | 32.09 | 31.87 | 32.01 | 10,441 | -0.09(-0.28%) |
Jul 14, 2003 | 32.40 | 32.51 | 32.09 | 32.09 | 9,491 | -0.20(-0.62%) |
Jul 11, 2003 | 32.18 | 32.41 | 32.01 | 32.29 | 19,661 | +0.12(+0.37%) |
Jul 10, 2003 | 32.19 | 32.23 | 32.01 | 32.18 | 8,542 | -0.01(-0.05%) |
Jul 09, 2003 | 32.35 | 32.49 | 32.04 | 32.19 | 18,848 | -0.52(-1.58%) |
Jul 08, 2003 | 32.56 | 32.74 | 32.38 | 32.71 | 15,186 | +0.10(+0.32%) |
Jul 07, 2003 | 32.67 | 32.80 | 32.52 | 32.60 | 39,052 | +0.05(+0.16%) |
Jul 03, 2003 | 32.49 | 32.69 | 32.46 | 32.55 | 37,153 | -0.08(-0.25%) |
Jul 02, 2003 | 32.60 | 32.66 | 32.46 | 32.63 | 25,085 | +0.10(+0.32%) |
Jul 01, 2003 | 32.15 | 32.53 | 31.97 | 32.53 | 24,543 | +0.27(+0.82%) |
Jun 30, 2003 | 32.23 | 32.33 | 32.03 | 32.26 | 18,848 | +0.22(+0.69%) |
Jun 27, 2003 | 32.19 | 32.45 | 32.04 | 32.04 | 20,746 | -0.23(-0.71%) |
Jun 26, 2003 | 32.08 | 32.27 | 31.89 | 32.27 | 60,341 | +0.17(+0.53%) |
Jun 25, 2003 | 32.52 | 32.56 | 32.05 | 32.10 | 18,576 | -0.41(-1.27%) |
Jun 24, 2003 | 32.07 | 32.56 | 32.07 | 32.52 | 65,358 | +0.30(+0.94%) |
Jun 23, 2003 | 32.29 | 32.29 | 31.90 | 32.21 | 15,729 | -0.08(-0.25%) |
Jun 20, 2003 | 32.26 | 32.49 | 32.12 | 32.29 | 8,542 | -0.06(-0.18%) |
Jun 19, 2003 | 32.85 | 32.85 | 32.22 | 32.35 | 25,085 | -0.39(-1.19%) |
Jun 18, 2003 | 32.67 | 32.80 | 32.45 | 32.74 | 80,138 | +0.07(+0.23%) |
Jun 17, 2003 | 32.89 | 32.95 | 32.56 | 32.67 | 43,255 | -0.10(-0.32%) |
Jun 16, 2003 | 32.30 | 32.86 | 32.30 | 32.77 | 41,357 | +0.54(+1.67%) |
Jun 13, 2003 | 32.51 | 32.51 | 32.17 | 32.23 | 54,374 | -0.47(-1.44%) |
Jun 12, 2003 | 32.63 | 32.71 | 32.29 | 32.71 | 27,119 | +0.25(+0.77%) |
Jun 11, 2003 | 32.45 | 32.58 | 32.27 | 32.46 | 29,153 | +0.11(+0.34%) |
Jun 10, 2003 | 32.15 | 32.35 | 32.12 | 32.35 | 55,595 | +0.19(+0.60%) |
Jun 09, 2003 | 32.45 | 32.45 | 32.12 | 32.15 | 10,441 | -0.27(-0.82%) |
Jun 06, 2003 | 32.45 | 32.66 | 32.26 | 32.42 | 18,848 | -0.08(-0.25%) |
Jun 05, 2003 | 32.59 | 32.59 | 32.25 | 32.50 | 36,475 | -0.09(-0.27%) |
Jun 04, 2003 | 32.16 | 32.59 | 32.12 | 32.59 | 18,712 | +0.43(+1.33%) |
Jun 03, 2003 | 32.15 | 32.29 | 31.96 | 32.16 | 80,002 | +0.13(+0.41%) |
Jun 02, 2003 | 32.08 | 32.31 | 32.01 | 32.03 | 32,407 | -0.04(-0.12%) |
May 30, 2003 | 31.56 | 32.12 | 31.56 | 32.07 | 31,051 | +0.58(+1.83%) |
May 29, 2003 | 31.66 | 31.87 | 31.49 | 31.49 | 25,221 | -0.15(-0.47%) |
May 28, 2003 | 31.75 | 31.75 | 31.53 | 31.64 | 38,374 | +0.02(+0.07%) |
May 27, 2003 | 31.28 | 31.76 | 31.25 | 31.62 | 43,527 | +0.33(+1.06%) |
May 23, 2003 | 31.27 | 31.39 | 31.24 | 31.28 | 7,051 | +0.01(+0.05%) |
May 22, 2003 | 30.69 | 31.38 | 30.68 | 31.27 | 21,966 | +0.58(+1.90%) |
May 21, 2003 | 30.53 | 30.80 | 30.30 | 30.69 | 11,525 | +0.28(+0.92%) |
May 20, 2003 | 30.38 | 30.58 | 30.19 | 30.41 | 14,237 | +0.12(+0.39%) |
May 19, 2003 | 30.35 | 30.49 | 30.22 | 30.29 | 19,254 | -0.22(-0.73%) |
May 16, 2003 | 30.49 | 30.82 | 30.47 | 30.51 | 14,915 | -0.10(-0.31%) |
May 15, 2003 | 30.38 | 30.71 | 30.35 | 30.61 | 16,000 | +0.37(+1.22%) |
May 14, 2003 | 30.35 | 30.44 | 30.18 | 30.24 | 39,865 | +0.07(+0.24%) |
May 13, 2003 | 30.16 | 30.46 | 30.09 | 30.16 | 43,255 | +0.00(+0.00%) |
May 12, 2003 | 30.02 | 30.43 | 30.02 | 30.16 | 42,984 | +0.08(+0.27%) |
May 09, 2003 | 29.74 | 30.19 | 29.74 | 30.08 | 47,594 | +0.40(+1.34%) |
May 08, 2003 | 29.79 | 29.95 | 29.62 | 29.68 | 17,763 | -0.36(-1.20%) |
May 07, 2003 | 29.85 | 30.08 | 29.85 | 30.04 | 9,491 | +0.26(+0.87%) |
May 06, 2003 | 29.76 | 29.88 | 29.64 | 29.79 | 58,307 | +0.07(+0.25%) |
May 05, 2003 | 29.90 | 29.90 | 29.52 | 29.71 | 42,849 | +0.10(+0.35%) |
May 02, 2003 | 29.29 | 29.70 | 29.29 | 29.61 | 12,610 | +0.10(+0.32%) |
May 01, 2003 | 29.54 | 29.58 | 28.98 | 29.51 | 31,051 | +0.09(+0.30%) |
Apr 30, 2003 | 29.50 | 29.65 | 29.43 | 29.43 | 56,137 | -0.13(-0.42%) |
Apr 29, 2003 | 29.61 | 29.73 | 29.34 | 29.55 | 41,357 | +0.13(+0.43%) |
Apr 28, 2003 | 28.95 | 29.57 | 28.95 | 29.43 | 84,477 | +0.48(+1.66%) |
Apr 25, 2003 | 29.43 | 29.43 | 28.95 | 28.95 | 12,068 | -0.43(-1.46%) |
Apr 24, 2003 | 29.39 | 29.58 | 29.25 | 29.37 | 6,915 | -0.35(-1.17%) |
Apr 23, 2003 | 29.68 | 29.72 | 29.35 | 29.72 | 43,391 | +0.11(+0.37%) |
Apr 22, 2003 | 28.91 | 29.62 | 28.91 | 29.61 | 16,271 | +0.55(+1.90%) |
Apr 21, 2003 | 29.43 | 29.43 | 29.06 | 29.06 | 5,559 | -0.23(-0.78%) |
Apr 17, 2003 | 28.76 | 29.29 | 28.76 | 29.29 | 6,779 | +0.49(+1.69%) |
Apr 16, 2003 | 29.13 | 29.13 | 28.62 | 28.80 | 101,969 | -0.63(-2.13%) |
Apr 15, 2003 | 29.36 | 29.57 | 29.20 | 29.43 | 18,305 | +0.14(+0.48%) |
Apr 14, 2003 | 28.87 | 29.37 | 28.87 | 29.29 | 105,631 | +0.31(+1.07%) |
Apr 11, 2003 | 29.09 | 29.17 | 28.81 | 28.98 | 9,356 | +0.17(+0.59%) |
Apr 10, 2003 | 28.79 | 28.83 | 28.66 | 28.81 | 7,457 | +0.01(+0.05%) |
Apr 09, 2003 | 29.04 | 29.34 | 28.74 | 28.79 | 12,068 | -0.07(-0.23%) |
Apr 08, 2003 | 28.70 | 29.01 | 28.70 | 28.86 | 148,344 | +0.16(+0.57%) |
Apr 07, 2003 | 28.68 | 29.31 | 28.68 | 28.70 | 27,797 | +0.01(+0.05%) |
Apr 04, 2003 | 28.82 | 28.84 | 28.52 | 28.68 | 127,191 | +0.15(+0.54%) |
Apr 03, 2003 | 29.13 | 29.13 | 28.53 | 28.53 | 66,171 | -0.44(-1.53%) |
Apr 02, 2003 | 28.39 | 28.98 | 28.39 | 28.97 | 26,577 | +0.65(+2.29%) |