Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 38.35 | 38.70 | 38.29 | 38.36 | 1,384,061 | +0.01(+0.02%) |
Jan 29, 2004 | 38.49 | 38.55 | 38.02 | 38.35 | 1,285,051 | -0.08(-0.21%) |
Jan 28, 2004 | 38.92 | 39.08 | 38.43 | 38.43 | 1,563,025 | -0.49(-1.26%) |
Jan 27, 2004 | 38.96 | 39.08 | 38.81 | 38.92 | 1,347,137 | -0.20(-0.52%) |
Jan 26, 2004 | 38.49 | 39.16 | 38.49 | 39.12 | 2,622,362 | +0.37(+0.95%) |
Jan 23, 2004 | 39.04 | 39.78 | 38.72 | 38.75 | 1,435,725 | -0.15(-0.40%) |
Jan 22, 2004 | 38.28 | 39.25 | 38.28 | 38.91 | 1,434,385 | +0.21(+0.54%) |
Jan 21, 2004 | 38.00 | 38.75 | 38.00 | 38.70 | 1,328,377 | +0.70(+1.84%) |
Jan 20, 2004 | 38.02 | 38.43 | 37.78 | 38.00 | 1,227,431 | -0.02(-0.05%) |
Jan 16, 2004 | 38.22 | 38.38 | 37.91 | 38.02 | 2,481,663 | +0.21(+0.55%) |
Jan 15, 2004 | 38.28 | 38.72 | 36.85 | 37.81 | 5,576,149 | +1.97(+5.49%) |
Jan 14, 2004 | 36.28 | 36.29 | 35.56 | 35.85 | 2,031,426 | -0.49(-1.35%) |
Jan 13, 2004 | 36.87 | 36.88 | 35.94 | 36.34 | 1,867,947 | -0.68(-1.83%) |
Jan 12, 2004 | 36.57 | 37.02 | 36.40 | 37.01 | 1,645,360 | +0.48(+1.32%) |
Jan 09, 2004 | 36.88 | 37.11 | 36.53 | 36.53 | 1,298,898 | -0.40(-1.09%) |
Jan 08, 2004 | 36.78 | 37.28 | 36.77 | 36.93 | 1,219,391 | +0.15(+0.42%) |
Jan 07, 2004 | 36.93 | 36.93 | 36.37 | 36.78 | 1,528,632 | -0.27(-0.73%) |
Jan 06, 2004 | 37.07 | 37.09 | 36.69 | 37.05 | 1,073,481 | -0.02(-0.05%) |
Jan 05, 2004 | 37.33 | 37.61 | 36.67 | 37.07 | 2,048,548 | -0.27(-0.72%) |
Jan 02, 2004 | 37.60 | 37.99 | 37.29 | 37.34 | 1,333,737 | -0.32(-0.84%) |
Dec 31, 2003 | 37.82 | 37.84 | 37.46 | 37.65 | 921,020 | -0.17(-0.44%) |
Dec 30, 2003 | 37.42 | 37.82 | 37.27 | 37.82 | 1,276,862 | +0.40(+1.08%) |
Dec 29, 2003 | 36.64 | 37.43 | 36.85 | 37.42 | 975,364 | +0.78(+2.13%) |
Dec 26, 2003 | 36.60 | 36.72 | 36.60 | 36.64 | 177,325 | +0.03(+0.09%) |
Dec 24, 2003 | 36.61 | 36.67 | 36.52 | 36.60 | 193,852 | -0.01(-0.02%) |
Dec 23, 2003 | 36.25 | 36.62 | 36.17 | 36.61 | 1,190,954 | +0.54(+1.51%) |
Dec 22, 2003 | 36.22 | 36.22 | 35.89 | 36.07 | 1,105,641 | -0.17(-0.48%) |
Dec 19, 2003 | 36.24 | 36.27 | 36.00 | 36.24 | 1,561,982 | +0.28(+0.77%) |
Dec 18, 2003 | 35.64 | 36.00 | 35.62 | 35.97 | 1,000,824 | +0.32(+0.90%) |
Dec 17, 2003 | 35.56 | 35.64 | 35.44 | 35.64 | 969,855 | +0.09(+0.26%) |
Dec 16, 2003 | 35.55 | 35.72 | 35.41 | 35.55 | 950,798 | +0.09(+0.27%) |
Dec 15, 2003 | 36.02 | 36.02 | 35.46 | 35.46 | 943,055 | -0.56(-1.57%) |
Dec 12, 2003 | 36.09 | 36.09 | 35.83 | 36.02 | 712,279 | -0.01(-0.02%) |
Dec 11, 2003 | 35.93 | 36.13 | 35.92 | 36.03 | 1,124,699 | -0.07(-0.20%) |
Dec 10, 2003 | 36.32 | 36.35 | 35.91 | 36.10 | 1,690,026 | -0.22(-0.61%) |
Dec 09, 2003 | 36.47 | 36.47 | 36.20 | 36.32 | 992,486 | -0.15(-0.41%) |
Dec 08, 2003 | 35.82 | 36.47 | 35.82 | 36.47 | 1,009,608 | +0.56(+1.57%) |
Dec 05, 2003 | 36.13 | 36.17 | 35.88 | 35.91 | 572,027 | -0.21(-0.59%) |
Dec 04, 2003 | 36.20 | 36.27 | 35.97 | 36.12 | 763,794 | +0.08(+0.22%) |
Dec 03, 2003 | 36.47 | 36.47 | 36.04 | 36.04 | 1,232,196 | -0.23(-0.63%) |
Dec 02, 2003 | 36.17 | 36.48 | 36.10 | 36.27 | 1,555,580 | +0.26(+0.71%) |
Dec 01, 2003 | 35.11 | 35.71 | 34.94 | 36.01 | 1,197,356 | +0.81(+2.31%) |
Nov 28, 2003 | 35.10 | 35.20 | 34.96 | 35.20 | 330,680 | +0.10(+0.29%) |
Nov 26, 2003 | 34.99 | 35.09 | 34.78 | 35.10 | 480,461 | +0.18(+0.52%) |
Nov 25, 2003 | 34.50 | 34.96 | 34.36 | 34.92 | 591,531 | +0.43(+1.25%) |
Nov 24, 2003 | 34.25 | 34.62 | 34.25 | 34.49 | 780,172 | +0.35(+1.02%) |
Nov 21, 2003 | 34.32 | 34.32 | 33.96 | 34.14 | 943,353 | +0.09(+0.28%) |
Nov 20, 2003 | 34.15 | 34.42 | 34.01 | 34.05 | 1,004,248 | -0.28(-0.80%) |
Nov 19, 2003 | 34.46 | 34.56 | 34.30 | 34.32 | 986,382 | +0.01(+0.04%) |
Nov 18, 2003 | 34.82 | 34.83 | 34.17 | 34.31 | 1,468,630 | -0.55(-1.58%) |
Nov 17, 2003 | 34.97 | 35.21 | 34.60 | 34.86 | 1,203,014 | -0.28(-0.78%) |
Nov 14, 2003 | 35.60 | 35.62 | 34.95 | 35.13 | 1,182,318 | -0.63(-1.77%) |
Nov 13, 2003 | 35.36 | 35.77 | 35.27 | 35.77 | 1,142,416 | +0.40(+1.14%) |
Nov 12, 2003 | 35.02 | 35.39 | 34.98 | 35.36 | 927,720 | +0.33(+0.94%) |
Nov 11, 2003 | 35.14 | 35.14 | 35.01 | 35.03 | 604,782 | -0.11(-0.31%) |
Nov 10, 2003 | 35.42 | 35.42 | 34.88 | 35.14 | 928,464 | -0.30(-0.83%) |
Nov 07, 2003 | 34.91 | 35.62 | 34.91 | 35.44 | 1,938,371 | +0.64(+1.83%) |
Nov 06, 2003 | 34.63 | 34.80 | 34.40 | 34.80 | 1,508,234 | +0.00(+0.00%) |
Nov 05, 2003 | 34.70 | 34.80 | 34.58 | 34.80 | 1,150,605 | -0.06(-0.17%) |
Nov 04, 2003 | 34.99 | 34.99 | 34.99 | 34.86 | 846,762 | -0.09(-0.27%) |
Nov 03, 2003 | 34.58 | 34.99 | 34.58 | 34.95 | 934,398 | +0.38(+1.09%) |
Oct 31, 2003 | 34.21 | 34.66 | 34.39 | 34.58 | 898,538 | +0.36(+1.06%) |
Oct 30, 2003 | 34.29 | 34.39 | 34.08 | 34.21 | 1,074,821 | +0.04(+0.12%) |
Oct 29, 2003 | 33.92 | 34.17 | 33.82 | 34.17 | 1,572,702 | +0.25(+0.73%) |
Oct 28, 2003 | 33.75 | 34.07 | 33.66 | 33.92 | 2,478,536 | +0.23(+0.68%) |
Oct 27, 2003 | 32.25 | 34.02 | 32.25 | 33.70 | 7,195,454 | +2.18(+6.93%) |
Oct 24, 2003 | 31.55 | 31.57 | 31.37 | 31.51 | 975,215 | -0.15(-0.49%) |
Oct 23, 2003 | 31.78 | 31.82 | 31.63 | 31.67 | 996,357 | -0.11(-0.36%) |
Oct 22, 2003 | 31.62 | 31.82 | 31.50 | 31.78 | 1,312,595 | +0.13(+0.40%) |
Oct 21, 2003 | 31.80 | 31.92 | 31.65 | 31.65 | 1,645,211 | -0.17(-0.55%) |
Oct 20, 2003 | 31.85 | 31.96 | 31.70 | 31.83 | 1,564,365 | +0.01(+0.02%) |
Oct 17, 2003 | 31.80 | 31.91 | 31.59 | 31.82 | 1,633,300 | +0.03(+0.08%) |
Oct 16, 2003 | 31.30 | 31.84 | 31.16 | 31.80 | 3,131,261 | +0.26(+0.81%) |
Oct 15, 2003 | 32.12 | 32.25 | 31.20 | 31.54 | 3,813,316 | -0.79(-2.43%) |
Oct 14, 2003 | 32.25 | 32.33 | 32.21 | 32.33 | 1,247,382 | +0.05(+0.15%) |
Oct 13, 2003 | 31.92 | 32.43 | 32.07 | 32.28 | 552,969 | +0.36(+1.12%) |
Oct 10, 2003 | 32.36 | 32.41 | 31.84 | 31.92 | 1,142,119 | -0.47(-1.45%) |
Oct 09, 2003 | 32.10 | 32.52 | 32.10 | 32.39 | 1,081,075 | +0.29(+0.90%) |
Oct 08, 2003 | 32.27 | 32.33 | 32.06 | 32.10 | 915,065 | -0.30(-0.91%) |
Oct 07, 2003 | 32.29 | 32.49 | 32.27 | 32.40 | 1,279,244 | +0.05(+0.17%) |
Oct 06, 2003 | 31.86 | 32.34 | 31.86 | 32.35 | 2,280,962 | +0.48(+1.52%) |
Oct 03, 2003 | 31.70 | 31.98 | 31.61 | 31.86 | 1,768,043 | +0.46(+1.48%) |
Oct 02, 2003 | 31.41 | 31.55 | 31.34 | 31.40 | 965,984 | -0.17(-0.53%) |
Oct 01, 2003 | 31.37 | 31.70 | 31.36 | 31.57 | 1,916,931 | +0.27(+0.86%) |
Sep 30, 2003 | 31.53 | 31.55 | 31.14 | 31.30 | 2,049,888 | -0.30(-0.96%) |
Sep 29, 2003 | 31.78 | 31.78 | 31.56 | 31.60 | 1,119,785 | -0.17(-0.55%) |
Sep 26, 2003 | 31.74 | 32.06 | 31.55 | 31.78 | 952,435 | +0.07(+0.23%) |
Sep 25, 2003 | 31.90 | 31.93 | 31.68 | 31.70 | 1,556,771 | -0.19(-0.61%) |
Sep 24, 2003 | 32.36 | 32.40 | 31.80 | 31.90 | 1,514,934 | -0.50(-1.53%) |
Sep 23, 2003 | 32.51 | 32.51 | 32.36 | 32.39 | 741,610 | +0.02(+0.06%) |
Sep 22, 2003 | 32.83 | 32.83 | 32.22 | 32.37 | 1,089,561 | -0.46(-1.39%) |
Sep 19, 2003 | 32.65 | 33.11 | 32.61 | 32.83 | 1,356,517 | +0.36(+1.10%) |
Sep 18, 2003 | 31.84 | 32.62 | 31.82 | 32.47 | 1,623,026 | +0.71(+2.22%) |
Sep 17, 2003 | 31.83 | 31.96 | 31.75 | 31.77 | 797,890 | -0.02(-0.06%) |
Sep 16, 2003 | 31.60 | 31.85 | 31.60 | 31.79 | 1,105,790 | +0.04(+0.13%) |
Sep 15, 2003 | 31.57 | 31.88 | 31.55 | 31.75 | 1,337,162 | +0.29(+0.92%) |
Sep 12, 2003 | 31.60 | 31.63 | 31.29 | 31.46 | 1,467,736 | -0.17(-0.55%) |
Sep 11, 2003 | 31.74 | 31.90 | 31.63 | 31.63 | 1,348,775 | -0.24(-0.76%) |
Sep 10, 2003 | 32.37 | 32.41 | 31.88 | 31.88 | 3,274,491 | -0.75(-2.31%) |
Sep 09, 2003 | 32.83 | 32.83 | 32.46 | 32.63 | 1,223,114 | -0.20(-0.61%) |
Sep 08, 2003 | 32.73 | 33.07 | 32.68 | 32.83 | 620,118 | +0.14(+0.43%) |
Sep 05, 2003 | 32.70 | 32.91 | 32.52 | 32.69 | 1,022,710 | -0.08(-0.25%) |
Sep 04, 2003 | 32.84 | 32.90 | 32.66 | 32.77 | 1,151,647 | -0.07(-0.20%) |
Sep 03, 2003 | 33.25 | 33.28 | 32.83 | 32.84 | 2,284,238 | -0.38(-1.13%) |
Sep 02, 2003 | 33.18 | 33.39 | 32.66 | 33.21 | 1,931,075 | +0.07(+0.22%) |
Aug 29, 2003 | 32.64 | 33.15 | 32.54 | 33.14 | 1,634,789 | +0.34(+1.02%) |
Aug 28, 2003 | 32.51 | 32.86 | 32.20 | 32.80 | 958,391 | +0.34(+1.06%) |
Aug 27, 2003 | 32.27 | 32.53 | 32.17 | 32.46 | 1,038,939 | +0.22(+0.67%) |
Aug 26, 2003 | 32.21 | 32.37 | 31.78 | 32.25 | 773,621 | +0.03(+0.08%) |
Aug 25, 2003 | 32.07 | 32.27 | 31.89 | 32.22 | 744,439 | +0.11(+0.33%) |
Aug 22, 2003 | 32.57 | 32.68 | 32.10 | 32.11 | 1,194,378 | -0.36(-1.10%) |
Aug 21, 2003 | 32.44 | 32.90 | 32.35 | 32.47 | 1,175,023 | +0.13(+0.39%) |
Aug 20, 2003 | 32.04 | 32.45 | 32.00 | 32.34 | 646,769 | +0.27(+0.84%) |
Aug 19, 2003 | 32.04 | 32.15 | 31.84 | 32.07 | 1,002,759 | +0.30(+0.95%) |
Aug 18, 2003 | 31.77 | 32.07 | 31.67 | 31.77 | 1,034,175 | +0.23(+0.72%) |
Aug 15, 2003 | 31.42 | 31.71 | 31.27 | 31.54 | 412,866 | +0.13(+0.41%) |
Aug 14, 2003 | 31.39 | 31.55 | 31.08 | 31.41 | 1,190,507 | +0.01(+0.04%) |
Aug 13, 2003 | 31.77 | 31.77 | 31.27 | 31.40 | 1,032,537 | -0.30(-0.93%) |
Aug 12, 2003 | 31.54 | 31.78 | 31.45 | 31.70 | 979,682 | +0.22(+0.70%) |
Aug 11, 2003 | 31.57 | 31.74 | 31.41 | 31.47 | 1,187,380 | -0.09(-0.30%) |
Aug 08, 2003 | 31.53 | 31.79 | 31.50 | 31.57 | 1,248,871 | +0.09(+0.30%) |
Aug 07, 2003 | 31.16 | 31.61 | 30.92 | 31.47 | 1,523,420 | +0.01(+0.02%) |
Aug 06, 2003 | 31.57 | 31.82 | 31.33 | 31.47 | 1,972,764 | -0.10(-0.32%) |
Aug 05, 2003 | 32.31 | 32.31 | 31.57 | 31.57 | 2,357,937 | -0.75(-2.33%) |
Aug 04, 2003 | 32.21 | 32.45 | 31.78 | 32.32 | 2,000,755 | +0.11(+0.33%) |
Aug 01, 2003 | 32.56 | 32.61 | 32.15 | 32.21 | 1,686,602 | -0.35(-1.07%) |
Jul 31, 2003 | 32.28 | 32.96 | 32.28 | 32.56 | 2,652,140 | +0.34(+1.04%) |
Jul 30, 2003 | 32.43 | 32.44 | 32.14 | 32.23 | 1,024,795 | -0.04(-0.12%) |
Jul 29, 2003 | 32.15 | 32.49 | 31.84 | 32.27 | 1,367,237 | +0.13(+0.40%) |
Jul 28, 2003 | 32.15 | 32.35 | 31.78 | 32.14 | 1,267,333 | -0.11(-0.35%) |
Jul 25, 2003 | 31.39 | 32.27 | 31.37 | 32.25 | 1,366,790 | +0.87(+2.76%) |
Jul 24, 2003 | 31.42 | 31.81 | 31.33 | 31.39 | 1,577,765 | +0.02(+0.06%) |
Jul 23, 2003 | 30.94 | 31.40 | 30.88 | 31.37 | 1,546,945 | +0.44(+1.41%) |
Jul 22, 2003 | 30.56 | 30.99 | 30.53 | 30.93 | 1,622,878 | +0.38(+1.25%) |
Jul 21, 2003 | 30.66 | 30.68 | 30.41 | 30.55 | 1,180,234 | -0.13(-0.44%) |
Jul 18, 2003 | 30.67 | 30.86 | 30.47 | 30.68 | 2,325,182 | +0.01(+0.02%) |
Jul 17, 2003 | 31.03 | 31.23 | 30.60 | 30.67 | 2,767,826 | -0.49(-1.57%) |
Jul 16, 2003 | 32.38 | 32.38 | 31.13 | 31.16 | 4,013,422 | -1.22(-3.77%) |
Jul 15, 2003 | 33.33 | 33.33 | 32.31 | 32.39 | 1,068,270 | -0.59(-1.79%) |
Jul 14, 2003 | 32.54 | 33.41 | 32.51 | 32.98 | 1,608,435 | +0.99(+3.09%) |
Jul 11, 2003 | 32.02 | 32.22 | 31.94 | 31.99 | 868,314 | -0.02(-0.06%) |
Jul 10, 2003 | 32.21 | 32.31 | 31.76 | 32.01 | 1,110,852 | -0.23(-0.71%) |
Jul 09, 2003 | 32.29 | 32.43 | 31.92 | 32.24 | 1,246,638 | -0.05(-0.15%) |
Jul 08, 2003 | 31.94 | 32.33 | 31.74 | 32.29 | 1,024,944 | +0.23(+0.73%) |
Jul 07, 2003 | 31.81 | 32.29 | 31.74 | 32.05 | 1,132,292 | +0.38(+1.19%) |
Jul 03, 2003 | 31.80 | 31.94 | 31.53 | 31.67 | 585,724 | -0.30(-0.92%) |
Jul 02, 2003 | 31.87 | 32.06 | 31.67 | 31.97 | 1,431,557 | +0.26(+0.83%) |
Jul 01, 2003 | 31.20 | 31.75 | 31.08 | 31.71 | 1,588,633 | +0.48(+1.53%) |
Jun 30, 2003 | 31.63 | 31.77 | 31.22 | 31.23 | 1,554,389 | -0.34(-1.06%) |
Jun 27, 2003 | 31.77 | 32.18 | 31.51 | 31.57 | 1,657,122 | -0.20(-0.63%) |
Jun 26, 2003 | 31.72 | 31.85 | 31.40 | 31.77 | 1,271,949 | +0.05(+0.17%) |
Jun 25, 2003 | 31.27 | 32.07 | 31.25 | 31.72 | 2,696,210 | +0.37(+1.18%) |
Jun 24, 2003 | 31.05 | 31.47 | 30.77 | 31.35 | 2,188,800 | +0.30(+0.95%) |
Jun 23, 2003 | 31.74 | 31.81 | 30.85 | 31.05 | 2,196,096 | -0.54(-1.72%) |
Jun 20, 2003 | 31.97 | 32.17 | 31.57 | 31.59 | 2,624,893 | -0.21(-0.65%) |
Jun 19, 2003 | 32.05 | 32.10 | 31.77 | 31.80 | 2,791,945 | -0.25(-0.78%) |
Jun 18, 2003 | 32.29 | 32.29 | 31.56 | 32.05 | 2,028,150 | -0.23(-0.73%) |
Jun 17, 2003 | 32.88 | 32.90 | 32.21 | 32.29 | 1,426,197 | -0.51(-1.56%) |
Jun 16, 2003 | 32.32 | 32.80 | 32.12 | 32.80 | 1,380,339 | +0.56(+1.75%) |
Jun 13, 2003 | 32.96 | 33.10 | 31.90 | 32.23 | 2,500,423 | -0.71(-2.14%) |
Jun 12, 2003 | 33.18 | 33.19 | 32.48 | 32.94 | 1,824,472 | -0.32(-0.95%) |
Jun 11, 2003 | 33.72 | 33.72 | 32.65 | 33.25 | 4,181,963 | -0.46(-1.35%) |
Jun 10, 2003 | 33.54 | 33.75 | 33.49 | 33.71 | 4,421,375 | +0.17(+0.52%) |
Jun 09, 2003 | 34.80 | 34.80 | 33.31 | 33.54 | 3,632,269 | -1.26(-3.61%) |
Jun 06, 2003 | 35.23 | 35.99 | 34.70 | 34.79 | 2,483,599 | +0.15(+0.43%) |
Jun 05, 2003 | 33.65 | 34.86 | 33.39 | 34.64 | 3,287,593 | +0.90(+2.67%) |
Jun 04, 2003 | 32.47 | 33.80 | 32.33 | 33.74 | 3,029,422 | +1.24(+3.80%) |
Jun 03, 2003 | 31.47 | 32.54 | 31.47 | 32.51 | 1,961,300 | +0.87(+2.74%) |
Jun 02, 2003 | 31.47 | 32.16 | 31.20 | 31.64 | 1,684,815 | +0.56(+1.82%) |
May 30, 2003 | 30.44 | 31.20 | 30.44 | 31.08 | 1,306,044 | +0.61(+2.01%) |
May 29, 2003 | 30.83 | 30.86 | 30.34 | 30.47 | 1,638,213 | -0.34(-1.09%) |
May 28, 2003 | 30.66 | 31.37 | 30.59 | 30.80 | 1,966,362 | +0.26(+0.86%) |
May 27, 2003 | 29.83 | 30.67 | 29.75 | 30.54 | 1,629,726 | +0.47(+1.56%) |
May 23, 2003 | 29.75 | 30.20 | 29.71 | 30.07 | 814,416 | +0.33(+1.11%) |
May 22, 2003 | 29.62 | 29.96 | 29.54 | 29.74 | 849,852 | +0.32(+1.10%) |
May 21, 2003 | 29.15 | 29.78 | 29.15 | 29.42 | 1,083,159 | +0.11(+0.39%) |
May 20, 2003 | 29.42 | 29.65 | 29.12 | 29.30 | 1,067,972 | -0.08(-0.27%) |
May 19, 2003 | 30.00 | 30.02 | 29.34 | 29.38 | 923,700 | -0.75(-2.50%) |
May 16, 2003 | 29.96 | 30.39 | 29.69 | 30.14 | 1,122,316 | -0.05(-0.18%) |
May 15, 2003 | 30.43 | 30.59 | 29.96 | 30.19 | 1,542,031 | -0.24(-0.77%) |
May 14, 2003 | 30.52 | 30.56 | 30.18 | 30.43 | 1,130,505 | -0.09(-0.31%) |
May 13, 2003 | 30.05 | 30.61 | 29.85 | 30.52 | 1,665,608 | +0.44(+1.45%) |
May 12, 2003 | 29.41 | 30.22 | 29.28 | 30.08 | 1,101,323 | +0.68(+2.31%) |
May 09, 2003 | 29.27 | 29.54 | 29.04 | 29.40 | 1,585,209 | +0.17(+0.60%) |
May 08, 2003 | 29.37 | 29.46 | 29.06 | 29.23 | 1,097,154 | -0.41(-1.38%) |
May 07, 2003 | 29.69 | 29.81 | 29.18 | 29.64 | 993,231 | -0.05(-0.16%) |
May 06, 2003 | 29.51 | 29.85 | 29.40 | 29.69 | 1,159,538 | +0.18(+0.61%) |
May 05, 2003 | 29.68 | 29.79 | 29.33 | 29.51 | 993,975 | -0.17(-0.59%) |
May 02, 2003 | 29.08 | 29.89 | 28.98 | 29.68 | 3,875,403 | +0.23(+0.78%) |
May 01, 2003 | 29.14 | 29.66 | 28.71 | 29.45 | 1,954,153 | +0.23(+0.78%) |
Apr 30, 2003 | 28.87 | 29.43 | 28.50 | 29.22 | 2,426,277 | +0.28(+0.95%) |
Apr 29, 2003 | 28.54 | 28.97 | 28.45 | 28.95 | 2,256,396 | +0.47(+1.65%) |
Apr 28, 2003 | 27.84 | 28.51 | 27.84 | 28.48 | 1,465,503 | +0.56(+2.00%) |
Apr 25, 2003 | 28.06 | 28.24 | 27.81 | 27.92 | 1,080,032 | -0.14(-0.50%) |
Apr 24, 2003 | 28.21 | 28.31 | 27.88 | 28.06 | 1,195,123 | -0.28(-1.00%) |
Apr 23, 2003 | 27.97 | 28.38 | 27.80 | 28.34 | 1,404,459 | +0.15(+0.55%) |
Apr 22, 2003 | 27.05 | 28.22 | 26.93 | 28.19 | 2,075,050 | +1.08(+3.99%) |
Apr 21, 2003 | 27.08 | 27.28 | 26.87 | 27.11 | 1,439,299 | +0.03(+0.10%) |
Apr 17, 2003 | 26.91 | 27.12 | 26.47 | 27.08 | 1,728,439 | +0.17(+0.65%) |
Apr 16, 2003 | 27.81 | 27.81 | 26.89 | 26.91 | 2,512,483 | -0.96(-3.45%) |
Apr 15, 2003 | 27.15 | 27.96 | 26.90 | 27.87 | 2,160,958 | +0.71(+2.62%) |
Apr 14, 2003 | 26.46 | 27.15 | 26.44 | 27.15 | 2,463,648 | +0.69(+2.61%) |
Apr 11, 2003 | 26.43 | 26.67 | 26.14 | 26.46 | 1,674,691 | +0.40(+1.55%) |
Apr 10, 2003 | 25.60 | 26.06 | 25.55 | 26.06 | 1,777,721 | +0.63(+2.48%) |
Apr 09, 2003 | 26.05 | 26.22 | 25.38 | 25.43 | 1,798,863 | -0.62(-2.40%) |
Apr 08, 2003 | 26.09 | 26.32 | 25.84 | 26.05 | 1,313,191 | -0.04(-0.15%) |
Apr 07, 2003 | 26.80 | 27.10 | 26.07 | 26.09 | 1,299,195 | -0.21(-0.79%) |
Apr 04, 2003 | 26.25 | 26.48 | 26.19 | 26.30 | 1,200,632 | +0.21(+0.80%) |
Apr 03, 2003 | 26.35 | 26.52 | 25.99 | 26.09 | 1,183,212 | -0.23(-0.87%) |
Apr 02, 2003 | 26.19 | 26.60 | 26.11 | 26.32 | 1,575,829 | +0.44(+1.69%) |
Apr 01, 2003 | 25.48 | 26.15 | 25.43 | 25.89 | 2,494,914 | +0.44(+1.74%) |
Mar 31, 2003 | 24.92 | 25.72 | 24.92 | 25.44 | 2,160,363 | -0.25(-0.97%) |
Mar 28, 2003 | 25.69 | 25.80 | 25.49 | 25.69 | 1,369,917 | -0.11(-0.44%) |
Mar 27, 2003 | 26.06 | 26.06 | 25.64 | 25.80 | 1,339,991 | -0.26(-0.98%) |
Mar 26, 2003 | 26.23 | 26.23 | 25.83 | 26.06 | 2,646,631 | -0.17(-0.64%) |
Mar 25, 2003 | 26.07 | 26.56 | 25.97 | 26.23 | 2,431,339 | +0.13(+0.51%) |
Mar 24, 2003 | 26.53 | 26.54 | 25.99 | 26.09 | 2,191,480 | -0.77(-2.88%) |
Mar 21, 2003 | 26.30 | 26.94 | 26.00 | 26.87 | 2,874,876 | +0.83(+3.17%) |
Mar 20, 2003 | 25.49 | 26.16 | 25.25 | 26.04 | 2,340,219 | +0.55(+2.16%) |
Mar 19, 2003 | 25.58 | 26.21 | 25.32 | 25.49 | 3,089,572 | -0.09(-0.37%) |
Mar 18, 2003 | 26.09 | 26.23 | 25.35 | 25.58 | 2,479,876 | -0.44(-1.68%) |
Mar 17, 2003 | 25.19 | 26.02 | 25.09 | 26.02 | 1,977,380 | +0.76(+3.00%) |
Mar 14, 2003 | 25.64 | 25.65 | 25.17 | 25.26 | 2,545,089 | -0.46(-1.80%) |
Mar 13, 2003 | 25.64 | 25.78 | 25.12 | 25.72 | 2,432,977 | +0.42(+1.67%) |
Mar 12, 2003 | 25.45 | 25.72 | 25.01 | 25.30 | 2,641,717 | -0.47(-1.82%) |
Mar 11, 2003 | 26.09 | 26.13 | 25.41 | 25.77 | 2,081,452 | -0.21(-0.83%) |
Mar 10, 2003 | 26.80 | 26.80 | 25.95 | 25.99 | 1,449,274 | -0.93(-3.44%) |
Mar 07, 2003 | 26.94 | 27.20 | 26.73 | 26.91 | 1,827,450 | -0.03(-0.10%) |
Mar 06, 2003 | 27.14 | 27.20 | 26.76 | 26.94 | 1,231,451 | -0.26(-0.96%) |
Mar 05, 2003 | 26.92 | 27.36 | 26.87 | 27.20 | 1,418,603 | +0.17(+0.62%) |
Mar 04, 2003 | 27.36 | 27.42 | 26.98 | 27.03 | 1,289,369 | -0.45(-1.64%) |
Mar 03, 2003 | 27.79 | 28.00 | 27.42 | 27.48 | 1,181,127 | -0.04(-0.15%) |
Feb 28, 2003 | 27.30 | 27.74 | 27.30 | 27.52 | 1,289,369 | +0.44(+1.64%) |
Feb 27, 2003 | 26.96 | 27.47 | 26.81 | 27.08 | 1,407,139 | +0.26(+0.95%) |
Feb 26, 2003 | 27.03 | 27.09 | 26.74 | 26.83 | 1,221,178 | -0.27(-0.99%) |
Feb 25, 2003 | 27.60 | 27.15 | 26.56 | 27.09 | 1,973,955 | -0.01(-0.02%) |
Feb 24, 2003 | 27.60 | 27.60 | 27.03 | 27.10 | 1,037,004 | -0.54(-1.94%) |
Feb 21, 2003 | 27.52 | 27.85 | 27.17 | 27.64 | 1,117,552 | +0.28(+1.03%) |
Feb 20, 2003 | 27.79 | 27.79 | 27.28 | 27.36 | 1,183,807 | -0.26(-0.95%) |
Feb 19, 2003 | 27.62 | 27.85 | 27.38 | 27.62 | 1,094,623 | -0.08(-0.29%) |
Feb 18, 2003 | 27.54 | 27.97 | 27.54 | 27.70 | 856,552 | +0.32(+1.18%) |
Feb 14, 2003 | 27.00 | 27.44 | 26.66 | 27.38 | 1,017,648 | +0.52(+1.93%) |
Feb 13, 2003 | 26.81 | 27.03 | 26.46 | 26.86 | 929,953 | +0.05(+0.20%) |
Feb 12, 2003 | 27.11 | 27.57 | 26.79 | 26.81 | 1,177,554 | -0.30(-1.11%) |
Feb 11, 2003 | 27.54 | 27.75 | 27.03 | 27.11 | 1,452,550 | -0.26(-0.96%) |
Feb 10, 2003 | 27.20 | 27.44 | 26.95 | 27.37 | 2,334,860 | +0.50(+1.87%) |
Feb 07, 2003 | 27.17 | 27.27 | 26.81 | 26.87 | 1,740,499 | -0.11(-0.40%) |
Feb 06, 2003 | 26.88 | 27.18 | 26.56 | 26.97 | 1,455,081 | -0.01(-0.02%) |
Feb 05, 2003 | 27.13 | 27.46 | 26.88 | 26.98 | 1,366,344 | -0.03(-0.10%) |
Feb 04, 2003 | 27.05 | 27.07 | 26.66 | 27.01 | 1,964,873 | -0.16(-0.59%) |