Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.91 | 44.08 | 43.72 | 43.94 | 273,267 | +0.20(+0.46%) |
Feb 26, 2004 | 43.67 | 43.87 | 43.52 | 43.73 | 458,482 | +0.14(+0.32%) |
Feb 25, 2004 | 43.43 | 43.76 | 43.39 | 43.60 | 313,153 | +0.20(+0.45%) |
Feb 24, 2004 | 43.49 | 43.64 | 43.22 | 43.40 | 349,175 | -0.19(-0.43%) |
Feb 23, 2004 | 43.76 | 43.76 | 43.43 | 43.59 | 480,840 | -0.01(-0.03%) |
Feb 20, 2004 | 43.86 | 43.90 | 43.39 | 43.60 | 460,966 | -0.25(-0.58%) |
Feb 19, 2004 | 44.14 | 44.17 | 43.75 | 43.86 | 450,753 | -0.09(-0.21%) |
Feb 18, 2004 | 44.11 | 44.13 | 43.81 | 43.95 | 364,632 | -0.16(-0.36%) |
Feb 17, 2004 | 44.06 | 44.17 | 43.94 | 44.11 | 315,913 | +0.39(+0.90%) |
Feb 13, 2004 | 43.94 | 44.11 | 43.61 | 43.72 | 415,835 | -0.20(-0.45%) |
Feb 12, 2004 | 44.02 | 44.06 | 43.82 | 43.92 | 557,852 | -0.16(-0.36%) |
Feb 11, 2004 | 43.54 | 44.11 | 43.44 | 44.08 | 807,243 | +0.51(+1.16%) |
Feb 10, 2004 | 43.31 | 43.60 | 43.25 | 43.57 | 663,708 | +0.29(+0.67%) |
Feb 09, 2004 | 43.17 | 43.47 | 43.13 | 43.28 | 979,484 | -0.03(-0.07%) |
Feb 06, 2004 | 42.90 | 43.31 | 42.77 | 43.31 | 242,352 | +0.50(+1.17%) |
Feb 05, 2004 | 42.79 | 42.87 | 42.58 | 42.81 | 444,818 | +0.05(+0.12%) |
Feb 04, 2004 | 42.79 | 42.95 | 42.57 | 42.76 | 295,073 | -0.31(-0.72%) |
Feb 03, 2004 | 43.11 | 43.16 | 42.91 | 43.07 | 868,659 | -0.12(-0.29%) |
Feb 02, 2004 | 42.99 | 43.39 | 42.84 | 43.19 | 3,241,393 | +0.17(+0.40%) |
Jan 30, 2004 | 42.99 | 43.05 | 42.79 | 43.02 | 235,175 | -0.07(-0.17%) |
Jan 29, 2004 | 43.13 | 43.15 | 42.64 | 43.09 | 314,809 | +0.09(+0.22%) |
Jan 28, 2004 | 43.66 | 43.72 | 42.83 | 43.00 | 755,487 | -0.60(-1.38%) |
Jan 27, 2004 | 43.90 | 43.90 | 43.48 | 43.60 | 725,676 | -0.31(-0.71%) |
Jan 26, 2004 | 43.45 | 43.91 | 43.31 | 43.91 | 605,328 | +0.56(+1.29%) |
Jan 23, 2004 | 43.66 | 43.75 | 43.23 | 43.35 | 355,661 | -0.22(-0.50%) |
Jan 22, 2004 | 43.75 | 43.75 | 43.46 | 43.57 | 515,619 | -0.16(-0.36%) |
Jan 21, 2004 | 43.26 | 43.73 | 43.11 | 43.73 | 608,917 | +0.42(+0.97%) |
Jan 20, 2004 | 43.23 | 43.37 | 43.05 | 43.31 | 644,524 | +0.11(+0.25%) |
Jan 16, 2004 | 43.11 | 43.21 | 43.00 | 43.20 | 603,672 | +0.08(+0.18%) |
Jan 15, 2004 | 43.10 | 43.21 | 42.76 | 43.12 | 619,544 | +0.09(+0.20%) |
Jan 14, 2004 | 42.67 | 43.03 | 42.63 | 43.03 | 353,867 | +0.50(+1.18%) |
Jan 13, 2004 | 42.76 | 42.85 | 42.32 | 42.53 | 453,237 | -0.17(-0.39%) |
Jan 12, 2004 | 42.64 | 42.78 | 42.50 | 42.70 | 862,448 | +0.08(+0.19%) |
Jan 09, 2004 | 42.75 | 42.85 | 42.50 | 42.62 | 1,223,631 | -0.29(-0.68%) |
Jan 08, 2004 | 42.66 | 42.84 | 42.60 | 42.91 | 455,583 | +0.25(+0.58%) |
Jan 07, 2004 | 42.60 | 42.66 | 42.33 | 42.66 | 841,884 | -0.01(-0.03%) |
Jan 06, 2004 | 42.59 | 42.68 | 42.42 | 42.68 | 445,370 | +0.05(+0.12%) |
Jan 05, 2004 | 42.46 | 42.64 | 42.29 | 42.63 | 869,625 | +0.45(+1.07%) |
Jan 02, 2004 | 42.39 | 42.52 | 42.02 | 42.18 | 285,826 | -0.12(-0.27%) |
Dec 31, 2003 | 42.29 | 42.39 | 42.09 | 42.29 | 440,678 | +0.03(+0.07%) |
Dec 30, 2003 | 42.17 | 42.24 | 42.02 | 42.26 | 329,715 | +0.15(+0.36%) |
Dec 29, 2003 | 41.79 | 42.20 | 41.76 | 42.11 | 511,203 | +0.39(+0.94%) |
Dec 26, 2003 | 41.68 | 41.74 | 41.58 | 41.72 | 198,187 | +0.09(+0.23%) |
Dec 24, 2003 | 41.45 | 41.70 | 41.45 | 41.63 | 1,036,484 | -0.04(-0.10%) |
Dec 23, 2003 | 41.63 | 41.71 | 41.45 | 41.67 | 566,823 | +0.06(+0.14%) |
Dec 22, 2003 | 41.36 | 41.61 | 41.30 | 41.61 | 771,083 | +0.21(+0.51%) |
Dec 19, 2003 | 41.30 | 41.40 | 41.16 | 41.40 | 443,576 | +0.09(+0.23%) |
Dec 18, 2003 | 40.89 | 41.32 | 40.89 | 41.31 | 467,729 | +0.41(+1.01%) |
Dec 17, 2003 | 40.76 | 40.89 | 40.58 | 40.89 | 390,165 | +0.14(+0.34%) |
Dec 16, 2003 | 40.60 | 40.78 | 40.50 | 40.76 | 483,600 | +0.33(+0.82%) |
Dec 15, 2003 | 41.03 | 41.08 | 40.39 | 40.42 | 1,249,163 | -0.25(-0.61%) |
Dec 12, 2003 | 40.60 | 40.66 | 40.58 | 40.67 | 435,847 | -0.07(-0.18%) |
Dec 11, 2003 | 40.33 | 40.84 | 40.33 | 40.74 | 402,172 | +0.40(+0.99%) |
Dec 10, 2003 | 40.50 | 40.50 | 40.12 | 40.34 | 527,903 | -0.04(-0.09%) |
Dec 09, 2003 | 40.73 | 40.79 | 40.42 | 40.38 | 297,005 | -0.35(-0.85%) |
Dec 08, 2003 | 40.39 | 40.73 | 40.37 | 40.73 | 434,881 | +0.33(+0.81%) |
Dec 05, 2003 | 40.65 | 40.65 | 40.31 | 40.40 | 263,054 | -0.28(-0.68%) |
Dec 04, 2003 | 40.51 | 40.68 | 40.40 | 40.68 | 611,539 | +0.17(+0.41%) |
Dec 03, 2003 | 40.61 | 40.75 | 40.45 | 40.51 | 323,918 | -0.02(-0.05%) |
Dec 02, 2003 | 40.51 | 40.62 | 40.42 | 40.53 | 576,898 | -0.02(-0.05%) |
Dec 01, 2003 | 40.29 | 40.55 | 40.20 | 40.55 | 396,375 | +0.52(+1.30%) |
Nov 28, 2003 | 39.97 | 40.16 | 39.97 | 40.03 | 153,195 | -0.02(-0.05%) |
Nov 26, 2003 | 40.04 | 40.08 | 39.79 | 40.05 | 740,858 | +0.12(+0.31%) |
Nov 25, 2003 | 39.65 | 39.93 | 39.65 | 39.93 | 605,742 | +0.30(+0.75%) |
Nov 24, 2003 | 39.50 | 39.65 | 39.27 | 39.63 | 307,494 | +0.57(+1.45%) |
Nov 21, 2003 | 39.19 | 39.21 | 39.02 | 39.07 | 393,753 | +0.16(+0.41%) |
Nov 20, 2003 | 39.13 | 39.26 | 38.91 | 38.91 | 358,836 | -0.36(-0.92%) |
Nov 19, 2003 | 39.10 | 39.26 | 39.06 | 39.27 | 426,048 | +0.18(+0.46%) |
Nov 18, 2003 | 39.50 | 39.59 | 39.07 | 39.09 | 789,439 | -0.34(-0.86%) |
Nov 17, 2003 | 39.36 | 39.45 | 39.13 | 39.43 | 308,184 | -0.12(-0.29%) |
Nov 14, 2003 | 39.86 | 40.06 | 39.52 | 39.55 | 222,616 | -0.42(-1.05%) |
Nov 13, 2003 | 39.84 | 39.92 | 39.84 | 39.97 | 663,984 | +0.05(+0.13%) |
Nov 12, 2003 | 39.66 | 39.92 | 39.61 | 39.92 | 298,938 | +0.36(+0.92%) |
Nov 11, 2003 | 39.59 | 39.63 | 39.47 | 39.55 | 195,565 | +0.01(+0.04%) |
Nov 10, 2003 | 39.79 | 39.79 | 39.50 | 39.54 | 195,703 | -0.26(-0.66%) |
Nov 07, 2003 | 39.89 | 40.07 | 39.79 | 39.80 | 274,785 | -0.09(-0.24%) |
Nov 06, 2003 | 39.65 | 39.92 | 39.45 | 39.89 | 526,246 | +0.17(+0.44%) |
Nov 05, 2003 | 39.82 | 39.72 | 39.41 | 39.72 | 384,230 | -0.02(-0.05%) |
Nov 04, 2003 | 39.82 | 39.86 | 39.68 | 39.74 | 181,212 | -0.21(-0.53%) |
Nov 03, 2003 | 39.56 | 39.95 | 39.56 | 39.95 | 487,465 | +0.34(+0.86%) |
Oct 31, 2003 | 39.42 | 39.61 | 39.42 | 39.61 | 480,702 | +0.22(+0.55%) |
Oct 30, 2003 | 39.57 | 39.58 | 39.18 | 39.39 | 469,109 | -0.01(-0.02%) |
Oct 29, 2003 | 39.13 | 39.44 | 39.13 | 39.40 | 1,157,246 | +0.20(+0.52%) |
Oct 28, 2003 | 38.98 | 39.20 | 38.86 | 39.20 | 1,551,828 | +0.48(+1.24%) |
Oct 27, 2003 | 38.90 | 39.05 | 38.71 | 38.72 | 198,049 | +0.00(+0.00%) |
Oct 24, 2003 | 38.60 | 38.72 | 38.33 | 38.72 | 252,841 | -0.08(-0.21%) |
Oct 23, 2003 | 38.56 | 38.84 | 38.41 | 38.80 | 327,230 | +0.14(+0.37%) |
Oct 22, 2003 | 38.84 | 38.84 | 38.47 | 38.66 | 256,291 | -0.43(-1.09%) |
Oct 21, 2003 | 38.95 | 39.19 | 38.95 | 39.08 | 854,857 | -0.09(-0.22%) |
Oct 20, 2003 | 39.05 | 39.17 | 38.81 | 39.17 | 161,752 | +0.12(+0.30%) |
Oct 17, 2003 | 39.45 | 39.45 | 38.87 | 39.05 | 186,042 | -0.24(-0.61%) |
Oct 16, 2003 | 39.13 | 39.44 | 39.13 | 39.29 | 238,349 | +0.00(+0.00%) |
Oct 15, 2003 | 39.49 | 39.54 | 39.16 | 39.29 | 237,797 | -0.12(-0.29%) |
Oct 14, 2003 | 39.26 | 39.41 | 39.17 | 39.41 | 222,064 | +0.25(+0.65%) |
Oct 13, 2003 | 39.19 | 39.25 | 39.12 | 39.16 | 334,545 | +0.19(+0.48%) |
Oct 10, 2003 | 38.93 | 38.94 | 38.78 | 38.97 | 196,669 | +0.04(+0.09%) |
Oct 09, 2003 | 39.06 | 39.21 | 38.71 | 38.93 | 511,341 | +0.30(+0.79%) |
Oct 08, 2003 | 38.76 | 38.76 | 38.53 | 38.63 | 531,905 | -0.21(-0.54%) |
Oct 07, 2003 | 38.58 | 38.79 | 38.37 | 38.84 | 185,628 | +0.26(+0.68%) |
Oct 06, 2003 | 38.53 | 38.66 | 38.40 | 38.58 | 1,331,971 | +0.11(+0.28%) |
Oct 03, 2003 | 38.62 | 38.75 | 38.45 | 38.47 | 213,645 | +0.33(+0.85%) |
Oct 02, 2003 | 38.02 | 38.16 | 37.89 | 38.14 | 425,358 | +0.10(+0.27%) |
Oct 01, 2003 | 37.49 | 38.04 | 37.40 | 38.04 | 801,032 | +0.79(+2.12%) |
Sep 30, 2003 | 37.42 | 37.52 | 36.96 | 37.25 | 997,288 | -0.22(-0.60%) |
Sep 29, 2003 | 37.34 | 37.57 | 37.20 | 37.47 | 363,666 | +0.28(+0.76%) |
Sep 26, 2003 | 37.28 | 37.39 | 37.12 | 37.19 | 2,630,682 | -0.12(-0.33%) |
Sep 25, 2003 | 37.76 | 37.82 | 37.32 | 37.32 | 496,297 | -0.36(-0.96%) |
Sep 24, 2003 | 38.27 | 38.29 | 37.66 | 37.68 | 604,086 | -0.47(-1.23%) |
Sep 23, 2003 | 38.18 | 38.18 | 37.97 | 38.15 | 535,493 | +0.05(+0.13%) |
Sep 22, 2003 | 38.29 | 38.31 | 37.90 | 38.10 | 427,428 | -0.51(-1.31%) |
Sep 19, 2003 | 38.65 | 38.65 | 38.65 | 38.60 | 161,752 | -0.04(-0.09%) |
Sep 18, 2003 | 38.11 | 38.62 | 38.11 | 38.64 | 235,727 | +0.53(+1.39%) |
Sep 17, 2003 | 38.19 | 38.23 | 38.02 | 38.11 | 199,016 | -0.08(-0.21%) |
Sep 16, 2003 | 37.75 | 38.19 | 37.80 | 38.19 | 150,159 | +0.44(+1.17%) |
Sep 15, 2003 | 37.77 | 37.90 | 37.63 | 37.75 | 523,210 | -0.04(-0.10%) |
Sep 12, 2003 | 37.74 | 37.90 | 37.50 | 37.79 | 262,916 | -0.21(-0.55%) |
Sep 11, 2003 | 38.00 | 38.15 | 37.84 | 38.00 | 353,039 | +0.15(+0.40%) |
Sep 10, 2003 | 38.15 | 38.18 | 37.70 | 37.84 | 378,848 | -0.52(-1.36%) |
Sep 09, 2003 | 38.51 | 38.51 | 38.21 | 38.37 | 131,665 | -0.19(-0.49%) |
Sep 08, 2003 | 38.42 | 38.63 | 38.36 | 38.55 | 134,563 | +0.32(+0.83%) |
Sep 05, 2003 | 38.40 | 38.53 | 38.14 | 38.24 | 127,386 | -0.20(-0.51%) |
Sep 04, 2003 | 38.50 | 38.56 | 38.27 | 38.43 | 277,959 | +0.03(+0.08%) |
Sep 03, 2003 | 38.40 | 38.56 | 38.29 | 38.40 | 508,443 | +0.06(+0.15%) |
Sep 02, 2003 | 38.01 | 38.36 | 37.68 | 38.34 | 324,884 | +0.54(+1.42%) |
Aug 29, 2003 | 37.62 | 37.85 | 37.47 | 37.81 | 471,179 | +0.22(+0.60%) |
Aug 28, 2003 | 37.38 | 37.65 | 37.13 | 37.58 | 331,509 | +0.20(+0.54%) |
Aug 27, 2003 | 37.35 | 37.39 | 37.24 | 37.38 | 456,411 | +0.06(+0.16%) |
Aug 26, 2003 | 37.08 | 37.41 | 36.86 | 37.32 | 293,693 | +0.04(+0.12%) |
Aug 25, 2003 | 37.35 | 37.35 | 37.01 | 37.28 | 431,431 | +0.01(+0.04%) |
Aug 22, 2003 | 38.10 | 38.10 | 37.26 | 37.26 | 203,294 | -0.59(-1.55%) |
Aug 21, 2003 | 37.89 | 38.08 | 37.66 | 37.85 | 234,761 | +0.13(+0.35%) |
Aug 20, 2003 | 37.67 | 37.81 | 37.53 | 37.72 | 145,466 | +0.01(+0.02%) |
Aug 19, 2003 | 37.72 | 37.80 | 37.51 | 37.71 | 251,461 | +0.14(+0.37%) |
Aug 18, 2003 | 37.57 | 37.68 | 37.47 | 37.58 | 534,941 | +0.19(+0.50%) |
Aug 15, 2003 | 37.44 | 37.53 | 37.22 | 37.39 | 167,824 | -0.07(-0.17%) |
Aug 14, 2003 | 37.28 | 37.51 | 37.07 | 37.45 | 235,451 | +0.17(+0.45%) |
Aug 13, 2003 | 37.47 | 37.53 | 37.12 | 37.29 | 170,033 | -0.13(-0.35%) |
Aug 12, 2003 | 37.08 | 37.42 | 36.99 | 37.42 | 128,904 | +0.40(+1.08%) |
Aug 11, 2003 | 36.99 | 37.17 | 36.71 | 37.02 | 108,754 | +0.16(+0.43%) |
Aug 08, 2003 | 36.92 | 36.99 | 36.74 | 36.86 | 120,624 | +0.18(+0.49%) |
Aug 07, 2003 | 36.45 | 36.78 | 36.34 | 36.68 | 192,391 | +0.12(+0.34%) |
Aug 06, 2003 | 36.23 | 36.81 | 36.17 | 36.55 | 231,449 | +0.40(+1.10%) |
Aug 05, 2003 | 36.93 | 36.93 | 36.16 | 36.16 | 225,790 | -0.76(-2.06%) |
Aug 04, 2003 | 36.92 | 37.03 | 36.32 | 36.92 | 196,945 | +0.01(+0.02%) |
Aug 01, 2003 | 37.29 | 37.31 | 36.81 | 36.91 | 215,853 | -0.36(-0.95%) |
Jul 31, 2003 | 37.43 | 37.77 | 37.16 | 37.26 | 165,478 | +0.17(+0.45%) |
Jul 30, 2003 | 37.46 | 37.46 | 37.10 | 37.10 | 132,217 | -0.14(-0.39%) |
Jul 29, 2003 | 37.56 | 37.60 | 37.12 | 37.24 | 123,660 | -0.26(-0.70%) |
Jul 28, 2003 | 37.45 | 37.63 | 37.37 | 37.50 | 237,107 | -0.07(-0.17%) |
Jul 25, 2003 | 37.05 | 37.58 | 36.87 | 37.57 | 168,376 | +0.66(+1.79%) |
Jul 24, 2003 | 37.39 | 37.53 | 36.91 | 36.91 | 189,355 | -0.28(-0.74%) |
Jul 23, 2003 | 37.27 | 37.29 | 36.84 | 37.18 | 173,759 | -0.13(-0.35%) |
Jul 22, 2003 | 37.06 | 37.35 | 36.74 | 37.32 | 368,359 | +0.51(+1.38%) |
Jul 21, 2003 | 37.10 | 37.16 | 36.68 | 36.81 | 358,146 | -0.55(-1.47%) |
Jul 18, 2003 | 37.05 | 37.42 | 36.89 | 37.36 | 164,512 | +0.59(+1.60%) |
Jul 17, 2003 | 37.12 | 37.21 | 36.66 | 36.77 | 457,377 | -0.51(-1.36%) |
Jul 16, 2003 | 37.70 | 37.70 | 37.05 | 37.28 | 174,725 | -0.32(-0.85%) |
Jul 15, 2003 | 37.97 | 37.97 | 37.07 | 37.60 | 415,145 | -0.07(-0.19%) |
Jul 14, 2003 | 37.84 | 38.16 | 37.53 | 37.67 | 505,820 | +0.10(+0.27%) |
Jul 11, 2003 | 37.29 | 37.63 | 37.26 | 37.57 | 145,466 | +0.39(+1.05%) |
Jul 10, 2003 | 37.50 | 37.52 | 36.95 | 37.18 | 334,683 | -0.40(-1.06%) |
Jul 09, 2003 | 37.81 | 37.88 | 37.50 | 37.58 | 365,322 | -0.28(-0.75%) |
Jul 08, 2003 | 37.71 | 37.91 | 37.57 | 37.86 | 683,858 | +0.14(+0.38%) |
Jul 07, 2003 | 37.53 | 37.81 | 37.52 | 37.71 | 276,579 | +0.56(+1.50%) |
Jul 03, 2003 | 37.26 | 37.48 | 37.10 | 37.16 | 264,986 | -0.33(-0.87%) |
Jul 02, 2003 | 37.13 | 37.48 | 36.96 | 37.48 | 2,818,243 | +0.41(+1.09%) |
Jul 01, 2003 | 36.62 | 37.08 | 36.24 | 37.08 | 272,439 | +0.43(+1.19%) |
Jun 30, 2003 | 37.04 | 37.09 | 36.63 | 36.64 | 359,664 | +0.01(+0.04%) |
Jun 27, 2003 | 37.17 | 37.23 | 36.63 | 36.63 | 591,251 | -0.47(-1.27%) |
Jun 26, 2003 | 36.84 | 37.18 | 36.70 | 37.10 | 536,321 | +0.39(+1.07%) |
Jun 25, 2003 | 37.10 | 37.39 | 36.71 | 36.71 | 395,823 | -0.36(-0.96%) |
Jun 24, 2003 | 36.95 | 37.13 | 36.78 | 37.06 | 283,204 | +0.13(+0.35%) |
Jun 23, 2003 | 37.45 | 37.45 | 36.79 | 36.93 | 203,570 | -0.51(-1.35%) |
Jun 20, 2003 | 37.44 | 37.69 | 37.32 | 37.44 | 241,110 | +0.07(+0.17%) |
Jun 19, 2003 | 37.81 | 37.92 | 37.24 | 37.37 | 364,494 | -0.42(-1.11%) |
Jun 18, 2003 | 37.97 | 38.04 | 37.68 | 37.79 | 287,482 | -0.25(-0.65%) |
Jun 17, 2003 | 38.26 | 38.26 | 37.81 | 38.04 | 368,911 | +0.04(+0.10%) |
Jun 16, 2003 | 37.68 | 38.04 | 37.50 | 38.00 | 390,717 | +0.70(+1.88%) |
Jun 13, 2003 | 37.90 | 37.90 | 37.19 | 37.30 | 110,411 | -0.72(-1.91%) |
Jun 12, 2003 | 38.03 | 38.10 | 37.68 | 38.03 | 227,032 | +0.13(+0.34%) |
Jun 11, 2003 | 37.39 | 37.92 | 37.25 | 37.89 | 337,443 | +0.62(+1.65%) |
Jun 10, 2003 | 37.21 | 37.32 | 37.03 | 37.28 | 258,914 | +0.33(+0.88%) |
Jun 09, 2003 | 37.53 | 37.55 | 36.91 | 36.95 | 1,151,725 | -0.54(-1.45%) |
Jun 06, 2003 | 38.00 | 38.26 | 37.39 | 37.50 | 353,039 | -0.06(-0.15%) |
Jun 05, 2003 | 37.32 | 37.63 | 37.06 | 37.55 | 162,580 | +0.09(+0.25%) |
Jun 04, 2003 | 36.88 | 37.52 | 36.84 | 37.46 | 168,790 | +0.59(+1.59%) |
Jun 03, 2003 | 36.83 | 36.97 | 36.59 | 36.87 | 360,078 | -0.07(-0.18%) |
Jun 02, 2003 | 36.81 | 37.23 | 36.68 | 36.94 | 284,860 | +0.44(+1.21%) |
May 30, 2003 | 36.14 | 36.59 | 36.06 | 36.50 | 765,562 | +0.71(+1.98%) |
May 29, 2003 | 36.19 | 36.37 | 35.69 | 35.79 | 209,643 | -0.39(-1.08%) |
May 28, 2003 | 36.12 | 36.38 | 35.99 | 36.18 | 257,119 | +0.03(+0.08%) |
May 27, 2003 | 35.30 | 36.18 | 35.18 | 36.15 | 435,709 | +0.72(+2.02%) |
May 23, 2003 | 35.20 | 35.57 | 35.07 | 35.43 | 390,993 | +0.23(+0.66%) |
May 22, 2003 | 34.78 | 35.32 | 34.78 | 35.20 | 204,398 | +0.44(+1.27%) |
May 21, 2003 | 34.49 | 34.91 | 34.45 | 34.76 | 176,795 | +0.11(+0.31%) |
May 20, 2003 | 34.88 | 34.88 | 34.32 | 34.65 | 299,214 | -0.01(-0.04%) |
May 19, 2003 | 35.20 | 35.20 | 34.61 | 34.66 | 511,617 | -0.78(-2.19%) |
May 16, 2003 | 35.29 | 35.55 | 35.10 | 35.44 | 302,388 | +0.08(+0.23%) |
May 15, 2003 | 35.36 | 35.42 | 35.06 | 35.36 | 192,667 | +0.25(+0.70%) |
May 14, 2003 | 35.32 | 35.40 | 34.90 | 35.11 | 323,918 | -0.06(-0.16%) |
May 13, 2003 | 35.21 | 35.31 | 35.03 | 35.17 | 390,579 | -0.04(-0.12%) |
May 12, 2003 | 34.78 | 35.28 | 34.65 | 35.21 | 517,552 | +0.48(+1.38%) |
May 09, 2003 | 34.58 | 34.83 | 34.42 | 34.74 | 4,704,755 | +0.33(+0.97%) |
May 08, 2003 | 34.58 | 34.76 | 34.34 | 34.40 | 119,382 | -0.38(-1.08%) |
May 07, 2003 | 34.78 | 34.96 | 34.53 | 34.78 | 203,294 | +0.00(+0.00%) |
May 06, 2003 | 34.54 | 35.00 | 34.54 | 34.78 | 328,473 | +0.22(+0.65%) |
May 05, 2003 | 34.76 | 34.89 | 34.49 | 34.55 | 269,679 | -0.21(-0.60%) |
May 02, 2003 | 34.22 | 34.76 | 34.16 | 34.76 | 342,550 | +0.57(+1.65%) |
May 01, 2003 | 34.24 | 34.42 | 33.69 | 34.20 | 205,088 | -0.01(-0.02%) |
Apr 30, 2003 | 34.03 | 34.42 | 33.95 | 34.21 | 199,292 | +0.05(+0.15%) |
Apr 29, 2003 | 34.19 | 34.42 | 33.95 | 34.16 | 291,623 | +0.04(+0.13%) |
Apr 28, 2003 | 33.67 | 34.19 | 33.59 | 34.11 | 315,637 | +0.57(+1.71%) |
Apr 25, 2003 | 33.95 | 33.95 | 33.44 | 33.54 | 192,805 | -0.38(-1.13%) |
Apr 24, 2003 | 34.00 | 34.22 | 33.81 | 33.92 | 415,007 | -0.31(-0.91%) |
Apr 23, 2003 | 33.84 | 34.32 | 33.84 | 34.24 | 515,481 | +0.29(+0.85%) |
Apr 22, 2003 | 32.90 | 33.95 | 32.90 | 33.95 | 296,177 | +0.82(+2.47%) |
Apr 21, 2003 | 33.29 | 33.38 | 33.07 | 33.13 | 250,495 | -0.10(-0.31%) |
Apr 17, 2003 | 32.84 | 33.23 | 32.69 | 33.23 | 161,614 | +0.46(+1.42%) |
Apr 16, 2003 | 33.30 | 33.40 | 32.67 | 32.76 | 116,069 | -0.40(-1.20%) |
Apr 15, 2003 | 32.82 | 33.21 | 32.82 | 33.16 | 413,765 | +0.35(+1.08%) |
Apr 14, 2003 | 32.42 | 32.90 | 32.37 | 32.81 | 145,052 | +0.50(+1.55%) |
Apr 11, 2003 | 32.71 | 32.80 | 32.13 | 32.31 | 131,251 | +0.04(+0.11%) |
Apr 10, 2003 | 32.28 | 32.37 | 32.03 | 32.27 | 299,490 | +0.09(+0.29%) |
Apr 09, 2003 | 32.58 | 32.84 | 32.09 | 32.18 | 768,047 | -0.39(-1.20%) |
Apr 08, 2003 | 32.61 | 32.64 | 32.37 | 32.57 | 195,565 | -0.09(-0.27%) |
Apr 07, 2003 | 33.31 | 33.51 | 32.56 | 32.66 | 336,891 | +0.16(+0.49%) |
Apr 04, 2003 | 32.68 | 32.73 | 32.32 | 32.50 | 95,919 | +0.12(+0.36%) |
Apr 03, 2003 | 32.82 | 32.82 | 32.38 | 32.38 | 146,432 | -0.33(-1.02%) |
Apr 02, 2003 | 32.61 | 32.87 | 32.41 | 32.71 | 428,395 | +0.66(+2.06%) |
Apr 01, 2003 | 31.68 | 32.10 | 31.57 | 32.05 | 396,927 | +0.61(+1.94%) |
Mar 31, 2003 | 31.59 | 31.82 | 31.34 | 31.45 | 298,247 | -0.66(-2.05%) |
Mar 28, 2003 | 32.06 | 32.25 | 31.87 | 32.11 | 185,904 | -0.07(-0.20%) |
Mar 27, 2003 | 31.82 | 32.35 | 31.72 | 32.17 | 231,725 | +0.11(+0.34%) |
Mar 26, 2003 | 32.21 | 32.35 | 32.08 | 32.06 | 148,226 | -0.36(-1.10%) |
Mar 25, 2003 | 32.11 | 32.55 | 31.91 | 32.42 | 245,250 | +0.49(+1.54%) |
Mar 24, 2003 | 32.35 | 32.56 | 31.87 | 31.92 | 434,329 | -1.21(-3.65%) |
Mar 21, 2003 | 32.75 | 33.15 | 32.41 | 33.13 | 931,041 | +0.74(+2.28%) |
Mar 20, 2003 | 32.23 | 32.52 | 31.79 | 32.40 | 380,642 | +0.12(+0.36%) |
Mar 19, 2003 | 32.13 | 32.32 | 31.89 | 32.28 | 989,697 | +0.31(+0.97%) |
Mar 18, 2003 | 32.06 | 32.08 | 31.69 | 31.97 | 433,225 | +0.07(+0.20%) |
Mar 17, 2003 | 30.65 | 31.92 | 30.65 | 31.90 | 250,357 | +1.01(+3.28%) |
Mar 14, 2003 | 30.98 | 31.22 | 30.68 | 30.89 | 237,797 | +0.09(+0.31%) |
Mar 13, 2003 | 30.39 | 30.84 | 30.10 | 30.79 | 286,654 | +1.00(+3.36%) |
Mar 12, 2003 | 29.74 | 29.91 | 29.36 | 29.79 | 438,056 | -0.12(-0.39%) |
Mar 11, 2003 | 30.37 | 30.49 | 29.89 | 29.91 | 349,451 | -0.27(-0.89%) |
Mar 10, 2003 | 30.76 | 30.82 | 30.11 | 30.18 | 486,498 | -0.88(-2.85%) |
Mar 07, 2003 | 30.54 | 31.06 | 30.43 | 31.06 | 219,580 | +0.16(+0.52%) |
Mar 06, 2003 | 30.98 | 31.23 | 30.81 | 30.90 | 216,681 | -0.30(-0.98%) |
Mar 05, 2003 | 31.05 | 31.28 | 30.98 | 31.21 | 78,391 | +0.17(+0.54%) |
Mar 04, 2003 | 31.52 | 31.52 | 31.00 | 31.04 | 714,773 | -0.49(-1.54%) |