Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 43.68 | 43.86 | 43.44 | 43.58 | 11,604,285 | -0.23(-0.52%) |
Mar 30, 2004 | 43.73 | 43.98 | 43.67 | 43.80 | 8,862,513 | -0.09(-0.22%) |
Mar 29, 2004 | 43.55 | 44.13 | 43.53 | 43.90 | 11,533,608 | +0.53(+1.21%) |
Mar 26, 2004 | 43.59 | 43.78 | 43.29 | 43.37 | 9,406,703 | -0.30(-0.69%) |
Mar 25, 2004 | 43.26 | 43.78 | 43.19 | 43.67 | 15,126,937 | +0.91(+2.12%) |
Mar 24, 2004 | 42.56 | 43.38 | 42.47 | 42.77 | 13,053,862 | +0.27(+0.64%) |
Mar 23, 2004 | 42.46 | 42.93 | 42.29 | 42.50 | 12,772,658 | +0.08(+0.19%) |
Mar 22, 2004 | 42.56 | 42.71 | 42.02 | 42.42 | 12,433,241 | -0.37(-0.85%) |
Mar 19, 2004 | 42.96 | 43.15 | 42.69 | 42.78 | 12,279,969 | -0.25(-0.58%) |
Mar 18, 2004 | 42.45 | 43.21 | 42.32 | 43.03 | 12,423,927 | +0.43(+1.01%) |
Mar 17, 2004 | 42.32 | 43.17 | 42.32 | 42.60 | 10,931,752 | +0.28(+0.66%) |
Mar 16, 2004 | 42.49 | 42.62 | 41.81 | 42.32 | 10,938,600 | +0.05(+0.12%) |
Mar 15, 2004 | 42.38 | 42.92 | 42.10 | 42.27 | 14,792,861 | -0.42(-0.99%) |
Mar 12, 2004 | 42.34 | 42.72 | 42.27 | 42.69 | 12,606,511 | +0.42(+1.00%) |
Mar 11, 2004 | 42.57 | 42.95 | 42.05 | 42.27 | 20,437,074 | -0.63(-1.46%) |
Mar 10, 2004 | 43.77 | 43.99 | 42.85 | 42.90 | 18,836,006 | -1.11(-2.52%) |
Mar 09, 2004 | 43.95 | 44.43 | 43.85 | 44.01 | 13,378,486 | -0.13(-0.30%) |
Mar 08, 2004 | 43.84 | 44.52 | 43.82 | 44.14 | 11,064,341 | +0.16(+0.37%) |
Mar 05, 2004 | 44.39 | 44.40 | 43.95 | 43.98 | 13,510,664 | -0.59(-1.33%) |
Mar 04, 2004 | 44.40 | 44.76 | 43.88 | 44.57 | 15,285,550 | +0.50(+1.14%) |
Mar 03, 2004 | 43.48 | 44.24 | 43.42 | 44.07 | 13,707,904 | +0.59(+1.36%) |
Mar 02, 2004 | 44.10 | 44.10 | 43.42 | 43.48 | 14,754,509 | -0.66(-1.49%) |
Mar 01, 2004 | 43.56 | 44.18 | 43.48 | 44.13 | 14,798,340 | +0.65(+1.49%) |
Feb 27, 2004 | 43.37 | 43.86 | 43.26 | 43.48 | 17,304,932 | +0.12(+0.27%) |
Feb 26, 2004 | 43.45 | 43.61 | 43.17 | 43.37 | 14,331,265 | -0.35(-0.80%) |
Feb 25, 2004 | 43.62 | 43.80 | 43.40 | 43.72 | 16,846,760 | -0.05(-0.12%) |
Feb 24, 2004 | 43.77 | 43.80 | 43.40 | 43.77 | 18,872,442 | -0.07(-0.17%) |
Feb 23, 2004 | 43.40 | 43.91 | 43.24 | 43.84 | 27,941,920 | +0.45(+1.04%) |
Feb 20, 2004 | 42.86 | 43.48 | 42.79 | 43.39 | 23,068,858 | +0.77(+1.80%) |
Feb 19, 2004 | 42.49 | 43.04 | 42.13 | 42.62 | 28,238,738 | +0.86(+2.06%) |
Feb 18, 2004 | 42.05 | 42.09 | 41.39 | 41.76 | 10,943,257 | -0.23(-0.56%) |
Feb 17, 2004 | 41.89 | 42.23 | 41.23 | 41.99 | 10,539,600 | +0.88(+2.13%) |
Feb 13, 2004 | 41.86 | 41.86 | 41.02 | 41.12 | 9,770,501 | -0.48(-1.16%) |
Feb 12, 2004 | 41.45 | 41.94 | 41.43 | 41.60 | 10,924,903 | -0.07(-0.16%) |
Feb 11, 2004 | 42.13 | 42.56 | 41.55 | 41.67 | 14,522,478 | -0.34(-0.80%) |
Feb 10, 2004 | 41.72 | 42.05 | 41.48 | 42.00 | 12,601,169 | +0.15(+0.37%) |
Feb 09, 2004 | 41.65 | 42.01 | 41.64 | 41.85 | 11,533,882 | -0.19(-0.45%) |
Feb 06, 2004 | 41.25 | 42.05 | 41.04 | 42.04 | 20,685,680 | +0.97(+2.36%) |
Feb 05, 2004 | 40.77 | 41.28 | 40.72 | 41.07 | 17,220,694 | +0.63(+1.55%) |
Feb 04, 2004 | 40.12 | 40.85 | 40.10 | 40.44 | 15,945,619 | +0.28(+0.69%) |
Feb 03, 2004 | 39.93 | 40.26 | 39.79 | 40.16 | 11,329,108 | +0.23(+0.59%) |
Feb 02, 2004 | 39.57 | 40.14 | 39.53 | 39.93 | 16,139,846 | +0.61(+1.56%) |
Jan 30, 2004 | 39.61 | 39.94 | 39.31 | 39.31 | 10,700,269 | -0.46(-1.16%) |
Jan 29, 2004 | 38.97 | 39.79 | 38.86 | 39.77 | 14,383,862 | +0.88(+2.27%) |
Jan 28, 2004 | 39.75 | 39.85 | 38.79 | 38.89 | 13,734,888 | -0.85(-2.13%) |
Jan 27, 2004 | 39.79 | 40.12 | 39.69 | 39.74 | 13,049,342 | -0.13(-0.33%) |
Jan 26, 2004 | 39.58 | 39.92 | 39.26 | 39.87 | 12,529,259 | +0.29(+0.74%) |
Jan 23, 2004 | 39.04 | 39.75 | 38.75 | 39.58 | 17,202,888 | +0.75(+1.94%) |
Jan 22, 2004 | 39.05 | 39.18 | 38.66 | 38.83 | 10,486,592 | -0.20(-0.51%) |
Jan 21, 2004 | 38.62 | 39.08 | 38.62 | 39.02 | 12,411,326 | +0.37(+0.94%) |
Jan 20, 2004 | 38.90 | 39.02 | 38.53 | 38.66 | 10,932,437 | -0.39(-0.99%) |
Jan 16, 2004 | 39.17 | 39.24 | 38.79 | 39.04 | 13,313,151 | -0.01(-0.02%) |
Jan 15, 2004 | 38.82 | 39.16 | 38.40 | 39.05 | 13,872,545 | +0.26(+0.66%) |
Jan 14, 2004 | 38.52 | 38.83 | 38.52 | 38.80 | 10,701,091 | +0.28(+0.72%) |
Jan 13, 2004 | 38.25 | 38.52 | 38.04 | 38.52 | 11,611,271 | +0.18(+0.48%) |
Jan 12, 2004 | 38.40 | 38.55 | 38.04 | 38.34 | 12,258,328 | +0.08(+0.21%) |
Jan 09, 2004 | 38.80 | 38.80 | 38.16 | 38.26 | 15,178,575 | -0.63(-1.61%) |
Jan 08, 2004 | 39.53 | 39.66 | 38.62 | 38.88 | 18,400,298 | -0.16(-0.41%) |
Jan 07, 2004 | 38.94 | 39.07 | 38.56 | 39.04 | 16,750,194 | +0.10(+0.26%) |
Jan 06, 2004 | 38.22 | 38.99 | 38.18 | 38.94 | 18,237,164 | +0.89(+2.34%) |
Jan 05, 2004 | 38.55 | 38.55 | 37.66 | 38.05 | 18,424,680 | -0.13(-0.34%) |
Jan 02, 2004 | 38.95 | 38.99 | 38.06 | 38.18 | 12,045,199 | -0.55(-1.41%) |
Dec 31, 2003 | 38.66 | 38.82 | 38.48 | 38.73 | 9,265,074 | +0.20(+0.51%) |
Dec 30, 2003 | 38.66 | 38.78 | 38.34 | 38.53 | 8,410,367 | -0.09(-0.23%) |
Dec 29, 2003 | 38.46 | 38.62 | 38.16 | 38.62 | 10,732,594 | +0.28(+0.72%) |
Dec 26, 2003 | 38.20 | 38.72 | 38.20 | 38.34 | 4,272,574 | +0.06(+0.15%) |
Dec 24, 2003 | 38.57 | 38.66 | 38.15 | 38.29 | 4,969,214 | -0.24(-0.63%) |
Dec 23, 2003 | 38.62 | 38.93 | 38.34 | 38.53 | 13,576,822 | -0.22(-0.57%) |
Dec 22, 2003 | 38.04 | 38.84 | 38.02 | 38.75 | 15,654,143 | +0.53(+1.38%) |
Dec 19, 2003 | 38.47 | 38.70 | 38.21 | 38.22 | 19,844,670 | -0.18(-0.48%) |
Dec 18, 2003 | 38.61 | 38.85 | 38.35 | 38.40 | 21,043,178 | +0.51(+1.35%) |
Dec 17, 2003 | 37.46 | 38.26 | 37.42 | 37.89 | 22,415,912 | +0.37(+0.99%) |
Dec 16, 2003 | 37.23 | 37.59 | 36.94 | 37.52 | 22,919,970 | +0.47(+1.28%) |
Dec 15, 2003 | 38.75 | 38.75 | 36.87 | 37.04 | 33,845,420 | -1.28(-3.35%) |
Dec 12, 2003 | 38.68 | 38.69 | 37.97 | 38.33 | 15,783,992 | -0.23(-0.59%) |
Dec 11, 2003 | 38.80 | 39.09 | 38.50 | 38.56 | 16,004,380 | -0.10(-0.26%) |
Dec 10, 2003 | 38.62 | 38.88 | 38.37 | 38.66 | 13,304,932 | +0.25(+0.65%) |
Dec 09, 2003 | 39.06 | 39.08 | 38.37 | 38.41 | 13,674,483 | -0.58(-1.48%) |
Dec 08, 2003 | 39.04 | 39.13 | 38.69 | 38.99 | 14,281,133 | -0.06(-0.15%) |
Dec 05, 2003 | 38.58 | 39.17 | 38.48 | 39.04 | 18,544,394 | +0.34(+0.87%) |
Dec 04, 2003 | 38.80 | 38.86 | 38.07 | 38.71 | 24,096,836 | +0.24(+0.63%) |
Dec 03, 2003 | 38.91 | 39.22 | 38.46 | 38.47 | 24,247,642 | -0.24(-0.62%) |
Dec 02, 2003 | 39.66 | 39.83 | 38.69 | 38.71 | 29,678,726 | -1.08(-2.72%) |
Dec 01, 2003 | 40.62 | 40.64 | 39.39 | 39.79 | 27,045,574 | -0.83(-2.05%) |
Nov 28, 2003 | 40.59 | 40.88 | 40.53 | 40.62 | 4,338,731 | -0.04(-0.11%) |
Nov 26, 2003 | 40.90 | 41.03 | 40.29 | 40.67 | 9,611,340 | -0.25(-0.61%) |
Nov 25, 2003 | 40.88 | 41.07 | 40.71 | 40.91 | 11,075,025 | -0.03(-0.07%) |
Nov 24, 2003 | 40.26 | 41.00 | 40.23 | 40.94 | 13,895,556 | +0.93(+2.32%) |
Nov 21, 2003 | 40.30 | 40.32 | 39.91 | 40.02 | 11,789,472 | -0.19(-0.47%) |
Nov 20, 2003 | 40.26 | 40.58 | 40.12 | 40.21 | 11,972,878 | -0.10(-0.25%) |
Nov 19, 2003 | 39.86 | 40.40 | 39.83 | 40.31 | 9,807,484 | +0.36(+0.90%) |
Nov 18, 2003 | 40.16 | 40.37 | 39.81 | 39.95 | 13,833,508 | -0.20(-0.51%) |
Nov 17, 2003 | 40.15 | 40.16 | 39.69 | 40.15 | 14,180,869 | +0.00(+0.00%) |
Nov 14, 2003 | 40.53 | 40.85 | 39.79 | 40.15 | 22,146,352 | -0.38(-0.94%) |
Nov 13, 2003 | 41.14 | 41.18 | 40.45 | 40.53 | 38,347,972 | -1.78(-4.21%) |
Nov 12, 2003 | 42.55 | 42.60 | 42.21 | 42.32 | 11,797,827 | -0.23(-0.55%) |
Nov 11, 2003 | 42.44 | 42.69 | 42.30 | 42.55 | 6,761,222 | +0.12(+0.28%) |
Nov 10, 2003 | 42.60 | 42.69 | 42.22 | 42.43 | 7,641,953 | -0.22(-0.51%) |
Nov 07, 2003 | 42.89 | 42.93 | 42.50 | 42.65 | 9,064,410 | -0.14(-0.32%) |
Nov 06, 2003 | 42.29 | 42.86 | 42.16 | 42.79 | 10,952,982 | +0.50(+1.19%) |
Nov 05, 2003 | 42.83 | 42.83 | 42.17 | 42.29 | 10,913,261 | -0.54(-1.26%) |
Nov 04, 2003 | 42.94 | 43.00 | 42.60 | 42.83 | 10,472,895 | -0.28(-0.64%) |
Nov 03, 2003 | 42.91 | 43.75 | 42.72 | 43.10 | 7,515,391 | +0.07(+0.15%) |
Oct 31, 2003 | 42.93 | 43.21 | 42.90 | 43.04 | 8,099,577 | +0.11(+0.26%) |
Oct 30, 2003 | 42.96 | 43.18 | 42.74 | 42.93 | 8,375,165 | -0.04(-0.08%) |
Oct 29, 2003 | 42.75 | 43.05 | 42.58 | 42.96 | 7,378,145 | +0.07(+0.15%) |
Oct 28, 2003 | 42.19 | 42.91 | 42.18 | 42.90 | 11,001,882 | +0.71(+1.68%) |
Oct 27, 2003 | 42.42 | 42.67 | 42.16 | 42.19 | 9,608,326 | -0.23(-0.55%) |
Oct 24, 2003 | 42.86 | 42.86 | 41.61 | 42.42 | 11,613,052 | -0.43(-1.01%) |
Oct 23, 2003 | 42.45 | 42.89 | 42.45 | 42.86 | 8,791,013 | +0.34(+0.79%) |
Oct 22, 2003 | 43.05 | 43.05 | 42.38 | 42.52 | 7,548,264 | -0.53(-1.24%) |
Oct 21, 2003 | 42.96 | 43.42 | 42.82 | 43.05 | 7,222,407 | -0.02(-0.05%) |
Oct 20, 2003 | 43.07 | 43.18 | 42.75 | 43.07 | 9,376,980 | +0.12(+0.27%) |
Oct 17, 2003 | 43.51 | 43.53 | 42.81 | 42.96 | 9,852,411 | -0.40(-0.93%) |
Oct 16, 2003 | 43.20 | 43.54 | 43.04 | 43.36 | 9,366,159 | +0.23(+0.54%) |
Oct 15, 2003 | 43.32 | 43.32 | 42.82 | 43.13 | 9,214,531 | -0.19(-0.44%) |
Oct 14, 2003 | 42.98 | 43.48 | 42.84 | 43.32 | 7,236,241 | +0.28(+0.64%) |
Oct 13, 2003 | 42.66 | 43.21 | 42.66 | 43.04 | 6,254,425 | +0.39(+0.91%) |
Oct 10, 2003 | 42.67 | 43.07 | 42.61 | 42.65 | 6,601,923 | -0.39(-0.92%) |
Oct 09, 2003 | 43.21 | 43.37 | 42.72 | 43.05 | 11,131,320 | +0.32(+0.75%) |
Oct 08, 2003 | 43.07 | 43.09 | 42.52 | 42.72 | 7,638,529 | -0.28(-0.65%) |
Oct 07, 2003 | 42.15 | 43.00 | 42.13 | 43.00 | 9,787,212 | +0.66(+1.57%) |
Oct 06, 2003 | 42.03 | 42.67 | 41.97 | 42.34 | 5,646,953 | +0.37(+0.89%) |
Oct 03, 2003 | 42.31 | 42.51 | 41.88 | 41.96 | 13,194,259 | +0.31(+0.74%) |
Oct 02, 2003 | 41.59 | 41.72 | 41.26 | 41.66 | 8,476,799 | +0.00(+0.00%) |
Oct 01, 2003 | 40.90 | 41.69 | 40.89 | 41.66 | 14,974,760 | +0.88(+2.17%) |
Sep 30, 2003 | 41.53 | 41.87 | 40.74 | 40.77 | 17,566,274 | -1.01(-2.41%) |
Sep 29, 2003 | 41.81 | 41.87 | 41.23 | 41.78 | 11,874,531 | +0.31(+0.76%) |
Sep 26, 2003 | 41.40 | 41.68 | 41.33 | 41.47 | 9,006,197 | -0.07(-0.16%) |
Sep 25, 2003 | 41.31 | 41.96 | 41.31 | 41.53 | 10,332,087 | +0.20(+0.48%) |
Sep 24, 2003 | 41.77 | 41.98 | 41.29 | 41.34 | 10,928,738 | -0.73(-1.74%) |
Sep 23, 2003 | 41.83 | 42.28 | 41.75 | 42.07 | 9,043,727 | +0.40(+0.96%) |
Sep 22, 2003 | 42.12 | 42.16 | 41.43 | 41.67 | 12,671,162 | -0.78(-1.84%) |
Sep 19, 2003 | 42.01 | 42.70 | 42.01 | 42.45 | 11,458,136 | -0.26(-0.60%) |
Sep 18, 2003 | 42.06 | 42.70 | 42.06 | 42.70 | 10,289,215 | +0.66(+1.56%) |
Sep 17, 2003 | 42.47 | 42.71 | 42.05 | 42.05 | 9,179,192 | -0.61(-1.42%) |
Sep 16, 2003 | 42.32 | 42.72 | 42.13 | 42.65 | 8,574,186 | +0.49(+1.16%) |
Sep 15, 2003 | 41.98 | 42.38 | 41.98 | 42.16 | 8,323,801 | +0.20(+0.47%) |
Sep 12, 2003 | 41.75 | 42.00 | 41.41 | 41.96 | 10,917,781 | -0.01(-0.03%) |
Sep 11, 2003 | 41.69 | 42.25 | 41.62 | 41.98 | 11,499,228 | +0.47(+1.14%) |
Sep 10, 2003 | 41.29 | 41.96 | 41.29 | 41.50 | 14,857,649 | -0.15(-0.37%) |
Sep 09, 2003 | 42.76 | 42.76 | 41.54 | 41.66 | 13,844,466 | -1.12(-2.61%) |
Sep 08, 2003 | 42.75 | 42.81 | 42.38 | 42.78 | 11,722,081 | -0.22(-0.51%) |
Sep 05, 2003 | 43.15 | 43.23 | 42.71 | 42.99 | 14,510,151 | -0.87(-1.98%) |
Sep 04, 2003 | 43.84 | 43.95 | 43.61 | 43.86 | 13,569,015 | +0.07(+0.17%) |
Sep 03, 2003 | 43.77 | 43.88 | 43.34 | 43.79 | 10,448,240 | +0.04(+0.10%) |
Sep 02, 2003 | 43.05 | 43.77 | 43.02 | 43.75 | 9,223,434 | +0.55(+1.27%) |
Aug 29, 2003 | 43.11 | 43.31 | 42.86 | 43.20 | 7,091,599 | -0.09(-0.22%) |
Aug 28, 2003 | 43.26 | 43.40 | 42.97 | 43.29 | 6,578,501 | +0.14(+0.32%) |
Aug 27, 2003 | 43.26 | 43.34 | 43.15 | 43.15 | 6,838,611 | +0.01(+0.02%) |
Aug 26, 2003 | 42.88 | 43.33 | 42.61 | 43.15 | 9,240,145 | +0.00(+0.00%) |
Aug 25, 2003 | 42.64 | 43.15 | 42.59 | 43.15 | 8,280,518 | +0.51(+1.20%) |
Aug 22, 2003 | 43.40 | 43.42 | 42.63 | 42.64 | 9,501,077 | -0.58(-1.33%) |
Aug 21, 2003 | 42.90 | 43.39 | 42.86 | 43.21 | 8,090,126 | +0.30(+0.70%) |
Aug 20, 2003 | 42.67 | 43.15 | 42.64 | 42.91 | 5,399,307 | -0.07(-0.17%) |
Aug 19, 2003 | 43.11 | 43.11 | 42.64 | 42.99 | 7,296,509 | -0.03(-0.07%) |
Aug 18, 2003 | 42.71 | 43.18 | 42.62 | 43.02 | 9,329,999 | +0.60(+1.41%) |
Aug 15, 2003 | 42.38 | 42.48 | 42.16 | 42.42 | 4,431,599 | +0.12(+0.29%) |
Aug 14, 2003 | 42.40 | 42.69 | 42.16 | 42.29 | 9,151,661 | -0.10(-0.24%) |
Aug 13, 2003 | 42.71 | 42.82 | 42.23 | 42.40 | 12,881,825 | -0.53(-1.24%) |
Aug 12, 2003 | 42.38 | 42.93 | 42.27 | 42.93 | 9,409,854 | +0.80(+1.91%) |
Aug 11, 2003 | 42.26 | 42.56 | 41.82 | 42.13 | 9,647,226 | -0.05(-0.12%) |
Aug 08, 2003 | 41.85 | 42.19 | 41.73 | 42.18 | 9,071,121 | +0.56(+1.35%) |
Aug 07, 2003 | 41.23 | 41.98 | 41.09 | 41.61 | 18,337,702 | +0.92(+2.26%) |
Aug 06, 2003 | 40.16 | 41.06 | 40.16 | 40.69 | 8,687,873 | +0.32(+0.80%) |
Aug 05, 2003 | 40.45 | 40.85 | 40.33 | 40.37 | 10,169,775 | -0.39(-0.95%) |
Aug 04, 2003 | 39.99 | 40.96 | 39.99 | 40.76 | 9,034,139 | +0.41(+1.01%) |
Aug 01, 2003 | 40.68 | 40.88 | 40.30 | 40.35 | 8,729,787 | -0.47(-1.14%) |
Jul 31, 2003 | 41.07 | 41.80 | 40.82 | 40.82 | 12,219,701 | +0.01(+0.02%) |
Jul 30, 2003 | 40.70 | 40.90 | 40.42 | 40.81 | 7,341,573 | +0.30(+0.74%) |
Jul 29, 2003 | 41.00 | 41.09 | 40.34 | 40.51 | 10,346,333 | -0.49(-1.19%) |
Jul 28, 2003 | 41.02 | 41.22 | 40.52 | 41.00 | 8,464,745 | -0.02(-0.05%) |
Jul 25, 2003 | 40.53 | 41.10 | 40.15 | 41.02 | 8,517,069 | +0.41(+1.01%) |
Jul 24, 2003 | 41.61 | 41.61 | 40.59 | 40.61 | 10,161,968 | -0.64(-1.54%) |
Jul 23, 2003 | 41.56 | 41.60 | 40.86 | 41.25 | 7,126,116 | -0.29(-0.70%) |
Jul 22, 2003 | 40.92 | 41.70 | 40.91 | 41.54 | 8,953,736 | +0.69(+1.68%) |
Jul 21, 2003 | 41.50 | 41.59 | 40.69 | 40.85 | 8,426,393 | -0.76(-1.82%) |
Jul 18, 2003 | 41.18 | 41.67 | 40.85 | 41.61 | 9,088,380 | +0.88(+2.15%) |
Jul 17, 2003 | 41.32 | 41.67 | 40.67 | 40.74 | 8,621,442 | -0.62(-1.50%) |
Jul 16, 2003 | 41.78 | 41.98 | 41.13 | 41.36 | 8,878,949 | -0.49(-1.17%) |
Jul 15, 2003 | 41.67 | 42.13 | 41.57 | 41.85 | 10,628,769 | +0.49(+1.18%) |
Jul 14, 2003 | 41.83 | 42.13 | 40.80 | 41.36 | 12,357,085 | +0.09(+0.21%) |
Jul 11, 2003 | 40.70 | 41.63 | 40.50 | 41.27 | 9,761,461 | +0.66(+1.62%) |
Jul 10, 2003 | 40.32 | 40.88 | 39.95 | 40.61 | 10,299,488 | -0.09(-0.23%) |
Jul 09, 2003 | 41.40 | 41.40 | 40.64 | 40.71 | 10,008,970 | -0.69(-1.66%) |
Jul 08, 2003 | 41.25 | 41.45 | 41.07 | 41.40 | 9,828,167 | +0.11(+0.27%) |
Jul 07, 2003 | 40.59 | 41.37 | 40.55 | 41.29 | 14,752,318 | +1.16(+2.89%) |
Jul 03, 2003 | 40.52 | 40.99 | 40.12 | 40.12 | 6,669,039 | -0.56(-1.38%) |
Jul 02, 2003 | 39.98 | 40.70 | 39.98 | 40.69 | 13,758,310 | +1.01(+2.54%) |
Jul 01, 2003 | 39.06 | 39.78 | 38.69 | 39.68 | 10,191,417 | +0.50(+1.27%) |
Jun 30, 2003 | 39.42 | 39.84 | 39.18 | 39.18 | 10,814,367 | -0.09(-0.24%) |
Jun 27, 2003 | 39.79 | 39.99 | 39.07 | 39.28 | 7,816,730 | -0.43(-1.08%) |
Jun 26, 2003 | 39.28 | 39.72 | 39.28 | 39.71 | 7,782,213 | +0.15(+0.39%) |
Jun 25, 2003 | 39.97 | 40.42 | 39.49 | 39.56 | 11,703,316 | -0.31(-0.77%) |
Jun 24, 2003 | 39.42 | 40.14 | 39.39 | 39.86 | 10,148,545 | +0.63(+1.60%) |
Jun 23, 2003 | 39.46 | 39.57 | 38.45 | 39.23 | 8,563,913 | -0.38(-0.96%) |
Jun 20, 2003 | 39.97 | 40.02 | 39.28 | 39.61 | 17,708,452 | -0.17(-0.42%) |
Jun 19, 2003 | 40.34 | 40.40 | 39.66 | 39.78 | 8,458,171 | -0.55(-1.36%) |
Jun 18, 2003 | 40.04 | 40.33 | 39.88 | 40.33 | 7,815,086 | +0.13(+0.33%) |
Jun 17, 2003 | 39.71 | 40.43 | 39.71 | 40.20 | 9,206,176 | -0.14(-0.34%) |
Jun 16, 2003 | 39.77 | 40.34 | 39.57 | 40.34 | 11,921,650 | +0.85(+2.16%) |
Jun 13, 2003 | 40.16 | 40.29 | 39.39 | 39.48 | 11,321,438 | -0.69(-1.73%) |
Jun 12, 2003 | 40.58 | 40.58 | 39.76 | 40.18 | 9,777,487 | -0.26(-0.65%) |
Jun 11, 2003 | 39.98 | 40.44 | 39.05 | 40.44 | 12,581,308 | +0.46(+1.15%) |
Jun 10, 2003 | 39.72 | 40.08 | 39.64 | 39.98 | 11,332,395 | +0.71(+1.80%) |
Jun 09, 2003 | 39.39 | 39.61 | 39.13 | 39.27 | 8,190,938 | +0.12(+0.32%) |
Jun 06, 2003 | 40.12 | 40.38 | 39.15 | 39.15 | 12,973,596 | -0.73(-1.83%) |
Jun 05, 2003 | 38.77 | 40.34 | 38.77 | 39.88 | 14,525,081 | +0.55(+1.41%) |
Jun 04, 2003 | 38.67 | 39.42 | 38.67 | 39.32 | 12,387,355 | +0.74(+1.91%) |
Jun 03, 2003 | 38.45 | 38.58 | 38.05 | 38.58 | 10,130,875 | +0.28(+0.74%) |
Jun 02, 2003 | 38.66 | 39.02 | 38.26 | 38.30 | 13,065,231 | -0.11(-0.29%) |
May 30, 2003 | 38.48 | 39.07 | 38.38 | 38.41 | 15,235,008 | -0.15(-0.38%) |
May 29, 2003 | 38.95 | 39.38 | 38.37 | 38.56 | 11,413,620 | -0.39(-1.01%) |
May 28, 2003 | 38.40 | 39.28 | 38.40 | 38.95 | 14,707,117 | +0.62(+1.62%) |
May 27, 2003 | 37.96 | 38.40 | 37.69 | 38.33 | 21,760,500 | +0.36(+0.96%) |
May 23, 2003 | 38.51 | 38.51 | 37.96 | 37.96 | 9,798,992 | -0.66(-1.70%) |
May 22, 2003 | 38.44 | 38.87 | 38.39 | 38.62 | 10,217,031 | +0.23(+0.59%) |
May 21, 2003 | 38.55 | 38.84 | 38.38 | 38.39 | 9,502,721 | -0.16(-0.42%) |
May 20, 2003 | 38.31 | 38.88 | 38.31 | 38.56 | 13,090,845 | +0.25(+0.65%) |
May 19, 2003 | 38.43 | 39.06 | 38.12 | 38.31 | 11,819,606 | -0.33(-0.85%) |
May 16, 2003 | 38.77 | 39.46 | 38.64 | 38.64 | 14,356,879 | -0.61(-1.56%) |
May 15, 2003 | 39.31 | 39.71 | 39.01 | 39.25 | 15,861,108 | -0.10(-0.26%) |
May 14, 2003 | 40.80 | 40.87 | 39.35 | 39.35 | 16,539,805 | -1.16(-2.87%) |
May 13, 2003 | 40.71 | 41.12 | 40.50 | 40.51 | 12,622,948 | -0.88(-2.13%) |
May 12, 2003 | 40.67 | 41.58 | 40.47 | 41.40 | 10,344,826 | +0.66(+1.61%) |
May 09, 2003 | 40.48 | 40.75 | 39.75 | 40.74 | 8,901,276 | +0.58(+1.44%) |
May 08, 2003 | 39.88 | 40.48 | 39.88 | 40.16 | 12,548,572 | -0.05(-0.13%) |
May 07, 2003 | 40.82 | 40.85 | 40.14 | 40.21 | 11,244,185 | -0.61(-1.48%) |
May 06, 2003 | 40.58 | 41.06 | 40.56 | 40.82 | 10,358,112 | +0.24(+0.59%) |
May 05, 2003 | 40.99 | 40.99 | 40.52 | 40.58 | 10,020,476 | -0.42(-1.02%) |
May 02, 2003 | 40.26 | 41.18 | 40.26 | 40.99 | 9,840,905 | +0.15(+0.38%) |
May 01, 2003 | 41.12 | 41.12 | 40.25 | 40.84 | 11,081,736 | -0.28(-0.67%) |
Apr 30, 2003 | 41.99 | 41.99 | 40.80 | 41.12 | 17,185,628 | -0.19(-0.46%) |
Apr 29, 2003 | 40.95 | 41.63 | 40.91 | 41.31 | 11,552,921 | +0.36(+0.87%) |
Apr 28, 2003 | 40.15 | 41.18 | 39.79 | 40.95 | 12,583,363 | +0.80(+1.98%) |
Apr 25, 2003 | 40.23 | 40.50 | 39.61 | 40.15 | 10,151,421 | -0.08(-0.20%) |
Apr 24, 2003 | 40.87 | 40.87 | 39.99 | 40.23 | 8,893,468 | -0.64(-1.55%) |
Apr 23, 2003 | 40.45 | 40.87 | 40.45 | 40.87 | 8,932,368 | -0.01(-0.02%) |
Apr 22, 2003 | 39.77 | 40.88 | 39.72 | 40.88 | 12,060,129 | +0.74(+1.84%) |
Apr 21, 2003 | 40.46 | 40.48 | 39.99 | 40.14 | 9,138,238 | -0.31(-0.78%) |
Apr 17, 2003 | 39.82 | 40.52 | 39.69 | 40.45 | 9,897,338 | +0.64(+1.60%) |
Apr 16, 2003 | 40.37 | 40.51 | 39.77 | 39.82 | 10,221,003 | -0.55(-1.36%) |
Apr 15, 2003 | 39.64 | 40.50 | 39.48 | 40.37 | 12,120,944 | +1.93(+5.01%) |
Apr 14, 2003 | 38.68 | 39.57 | 38.41 | 38.44 | 10,444,816 | -0.24(-0.62%) |
Apr 11, 2003 | 39.50 | 39.75 | 38.67 | 38.68 | 14,796,560 | -1.17(-2.93%) |
Apr 10, 2003 | 39.09 | 39.85 | 38.86 | 39.85 | 11,987,671 | +0.64(+1.64%) |
Apr 09, 2003 | 39.83 | 40.20 | 39.07 | 39.20 | 10,299,077 | -0.63(-1.58%) |
Apr 08, 2003 | 39.72 | 40.04 | 39.56 | 39.83 | 9,071,532 | +0.18(+0.44%) |
Apr 07, 2003 | 40.67 | 40.67 | 39.63 | 39.66 | 11,712,493 | -0.20(-0.51%) |
Apr 04, 2003 | 39.28 | 39.94 | 39.28 | 39.86 | 8,409,272 | +0.40(+1.02%) |
Apr 03, 2003 | 39.28 | 39.84 | 39.28 | 39.46 | 9,607,915 | -0.01(-0.04%) |
Apr 02, 2003 | 38.72 | 39.69 | 38.55 | 39.48 | 11,413,894 | +1.20(+3.15%) |