Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 44.56 | 45.24 | 44.44 | 44.96 | 158,100 | +0.34(+0.76%) |
Feb 26, 2004 | 43.53 | 44.62 | 43.11 | 44.62 | 99,100 | +1.10(+2.53%) |
Feb 25, 2004 | 42.55 | 43.66 | 42.04 | 43.52 | 58,300 | +1.12(+2.64%) |
Feb 24, 2004 | 42.38 | 42.91 | 42.12 | 42.40 | 50,200 | +0.13(+0.31%) |
Feb 23, 2004 | 42.50 | 42.73 | 42.22 | 42.27 | 61,500 | -0.13(-0.31%) |
Feb 20, 2004 | 42.90 | 42.90 | 42.21 | 42.40 | 59,100 | -0.60(-1.40%) |
Feb 19, 2004 | 43.65 | 43.82 | 42.90 | 43.00 | 94,000 | -0.60(-1.38%) |
Feb 18, 2004 | 44.05 | 44.05 | 43.15 | 43.60 | 77,300 | -0.45(-1.02%) |
Feb 17, 2004 | 43.98 | 44.16 | 43.67 | 44.05 | 99,500 | +0.65(+1.50%) |
Feb 13, 2004 | 43.35 | 43.90 | 43.26 | 43.40 | 107,700 | -0.02(-0.05%) |
Feb 12, 2004 | 43.42 | 43.47 | 43.10 | 43.42 | 126,300 | -0.06(-0.14%) |
Feb 11, 2004 | 42.10 | 43.66 | 42.10 | 43.48 | 157,400 | +1.38(+3.28%) |
Feb 10, 2004 | 42.30 | 42.54 | 41.58 | 42.10 | 131,800 | -0.12(-0.28%) |
Feb 09, 2004 | 42.63 | 43.00 | 42.01 | 42.22 | 102,400 | -0.35(-0.82%) |
Feb 06, 2004 | 40.05 | 42.80 | 40.05 | 42.57 | 261,400 | +2.62(+6.56%) |
Feb 05, 2004 | 37.20 | 40.40 | 36.87 | 39.95 | 353,100 | +3.16(+8.59%) |
Feb 04, 2004 | 39.15 | 39.15 | 36.69 | 36.79 | 340,300 | -2.50(-6.36%) |
Feb 03, 2004 | 38.86 | 39.72 | 38.81 | 39.29 | 77,200 | +0.35(+0.90%) |
Feb 02, 2004 | 38.59 | 39.22 | 38.41 | 38.94 | 76,600 | +0.35(+0.91%) |
Jan 30, 2004 | 38.26 | 39.01 | 38.24 | 38.59 | 68,000 | +0.35(+0.92%) |
Jan 29, 2004 | 38.47 | 38.76 | 37.68 | 38.24 | 103,000 | -0.01(-0.03%) |
Jan 28, 2004 | 40.35 | 40.41 | 38.21 | 38.25 | 99,100 | -2.25(-5.56%) |
Jan 27, 2004 | 40.80 | 40.80 | 40.31 | 40.50 | 65,300 | -0.08(-0.20%) |
Jan 26, 2004 | 40.21 | 40.60 | 39.84 | 40.58 | 56,300 | +0.13(+0.32%) |
Jan 23, 2004 | 40.75 | 41.04 | 39.95 | 40.45 | 83,600 | -0.30(-0.74%) |
Jan 22, 2004 | 41.18 | 41.33 | 40.22 | 40.75 | 244,500 | +0.10(+0.25%) |
Jan 21, 2004 | 38.95 | 41.25 | 38.75 | 40.65 | 272,300 | +2.18(+5.67%) |
Jan 20, 2004 | 37.97 | 38.55 | 37.72 | 38.47 | 192,400 | +0.74(+1.96%) |
Jan 16, 2004 | 38.15 | 38.35 | 37.52 | 37.73 | 186,400 | -0.46(-1.20%) |
Jan 15, 2004 | 37.90 | 38.44 | 37.55 | 38.19 | 126,600 | +0.24(+0.63%) |
Jan 14, 2004 | 37.05 | 37.96 | 37.05 | 37.95 | 162,800 | +1.26(+3.43%) |
Jan 13, 2004 | 37.30 | 37.46 | 35.92 | 36.69 | 268,900 | -0.62(-1.66%) |
Jan 12, 2004 | 38.45 | 38.52 | 37.13 | 37.31 | 220,900 | -0.94(-2.46%) |
Jan 09, 2004 | 37.24 | 38.81 | 36.83 | 38.25 | 289,800 | +0.98(+2.63%) |
Jan 08, 2004 | 38.70 | 38.70 | 36.16 | 37.27 | 466,800 | -1.70(-4.36%) |
Jan 07, 2004 | 38.96 | 39.03 | 38.10 | 38.97 | 218,000 | -0.20(-0.51%) |
Jan 06, 2004 | 38.69 | 39.26 | 38.64 | 39.17 | 104,200 | +0.60(+1.56%) |
Jan 05, 2004 | 39.20 | 39.44 | 38.15 | 38.57 | 245,300 | -0.63(-1.61%) |
Jan 02, 2004 | 39.10 | 39.60 | 39.00 | 39.20 | 282,700 | +0.15(+0.38%) |
Dec 31, 2003 | 39.10 | 39.37 | 39.00 | 39.05 | 147,400 | -0.09(-0.23%) |
Dec 30, 2003 | 39.00 | 39.30 | 38.94 | 39.14 | 118,400 | +0.24(+0.62%) |
Dec 29, 2003 | 38.55 | 39.26 | 38.55 | 38.90 | 107,600 | +0.35(+0.91%) |
Dec 26, 2003 | 38.50 | 39.08 | 38.50 | 38.55 | 26,200 | -0.05(-0.13%) |
Dec 24, 2003 | 38.96 | 38.96 | 38.38 | 38.60 | 51,700 | -0.36(-0.92%) |
Dec 23, 2003 | 39.01 | 39.01 | 38.43 | 38.96 | 107,200 | -0.04(-0.10%) |
Dec 22, 2003 | 38.60 | 39.11 | 38.60 | 39.00 | 133,100 | +0.00(+0.00%) |
Dec 19, 2003 | 39.25 | 39.25 | 38.54 | 39.00 | 108,200 | -0.18(-0.46%) |
Dec 18, 2003 | 39.09 | 39.18 | 38.81 | 39.18 | 142,700 | +0.38(+0.98%) |
Dec 17, 2003 | 38.56 | 38.90 | 38.31 | 38.80 | 175,400 | +0.25(+0.65%) |
Dec 16, 2003 | 39.23 | 39.24 | 38.06 | 38.55 | 213,000 | -0.24(-0.62%) |
Dec 15, 2003 | 39.50 | 39.50 | 38.90 | 38.79 | 365,500 | +1.60(+4.30%) |
Dec 12, 2003 | 37.12 | 37.29 | 37.05 | 37.19 | 80,500 | +0.14(+0.38%) |
Dec 11, 2003 | 36.33 | 37.30 | 36.33 | 37.05 | 258,300 | +0.95(+2.63%) |
Dec 10, 2003 | 37.08 | 37.08 | 35.71 | 36.10 | 210,300 | -1.18(-3.17%) |
Dec 09, 2003 | 38.45 | 38.67 | 37.34 | 37.28 | 155,000 | -1.22(-3.17%) |
Dec 08, 2003 | 37.68 | 38.51 | 37.68 | 38.50 | 83,300 | +0.81(+2.15%) |
Dec 05, 2003 | 37.04 | 37.42 | 37.02 | 37.69 | 95,100 | +0.65(+1.75%) |
Dec 04, 2003 | 37.79 | 37.79 | 36.70 | 37.04 | 226,100 | -0.92(-2.42%) |
Dec 03, 2003 | 38.79 | 38.79 | 37.96 | 37.96 | 91,600 | -0.89(-2.29%) |
Dec 02, 2003 | 38.95 | 39.06 | 38.78 | 38.85 | 93,700 | -0.01(-0.03%) |
Dec 01, 2003 | 38.95 | 39.34 | 38.51 | 38.86 | 80,400 | +0.51(+1.33%) |
Nov 28, 2003 | 37.75 | 38.68 | 37.75 | 38.35 | 66,900 | +0.45(+1.19%) |
Nov 26, 2003 | 38.27 | 38.37 | 37.41 | 37.90 | 190,500 | -0.25(-0.66%) |
Nov 25, 2003 | 38.64 | 38.64 | 38.23 | 38.15 | 135,500 | -0.25(-0.65%) |
Nov 24, 2003 | 38.15 | 38.97 | 38.09 | 38.40 | 115,300 | +0.88(+2.35%) |
Nov 21, 2003 | 37.09 | 37.65 | 37.08 | 37.52 | 148,100 | +0.48(+1.30%) |
Nov 20, 2003 | 36.75 | 37.40 | 36.75 | 37.04 | 179,200 | +0.54(+1.48%) |
Nov 19, 2003 | 36.85 | 36.89 | 36.30 | 36.50 | 111,400 | +0.06(+0.16%) |
Nov 18, 2003 | 37.10 | 37.45 | 36.23 | 36.44 | 176,500 | +0.02(+0.05%) |
Nov 17, 2003 | 35.95 | 38.02 | 34.40 | 36.42 | 377,200 | -1.82(-4.76%) |
Nov 14, 2003 | 39.90 | 40.15 | 38.41 | 38.24 | 134,800 | -1.74(-4.35%) |
Nov 13, 2003 | 39.80 | 40.15 | 39.62 | 39.98 | 59,500 | -0.01(-0.03%) |
Nov 12, 2003 | 39.44 | 40.13 | 39.44 | 39.99 | 74,700 | +0.93(+2.38%) |
Nov 11, 2003 | 39.50 | 39.96 | 39.06 | 39.06 | 65,800 | -0.16(-0.41%) |
Nov 10, 2003 | 39.72 | 39.72 | 39.16 | 39.22 | 118,100 | -0.32(-0.81%) |
Nov 07, 2003 | 41.92 | 41.92 | 38.65 | 39.54 | 475,300 | -2.94(-6.92%) |
Nov 06, 2003 | 42.92 | 43.19 | 42.31 | 42.48 | 131,200 | -0.26(-0.61%) |
Nov 05, 2003 | 41.93 | 42.79 | 42.40 | 42.74 | 190,300 | +1.01(+2.42%) |
Nov 04, 2003 | 41.93 | 41.93 | 41.55 | 41.73 | 109,660 | -0.07(-0.17%) |
Nov 03, 2003 | 41.75 | 42.00 | 41.75 | 41.80 | 86,500 | +0.17(+0.41%) |
Oct 31, 2003 | 42.90 | 43.01 | 41.63 | 41.63 | 58,500 | -1.21(-2.82%) |
Oct 30, 2003 | 44.00 | 44.10 | 42.70 | 42.84 | 228,700 | -1.11(-2.53%) |
Oct 29, 2003 | 43.45 | 44.20 | 43.45 | 43.95 | 98,500 | +0.34(+0.78%) |
Oct 28, 2003 | 43.78 | 43.81 | 43.18 | 43.61 | 83,400 | -0.69(-1.56%) |
Oct 27, 2003 | 43.55 | 45.00 | 43.55 | 44.30 | 58,400 | +1.00(+2.31%) |
Oct 24, 2003 | 44.20 | 44.20 | 43.19 | 43.30 | 50,800 | -1.05(-2.37%) |
Oct 23, 2003 | 43.65 | 44.80 | 43.46 | 44.35 | 157,100 | +0.50(+1.14%) |
Oct 22, 2003 | 44.41 | 44.55 | 43.20 | 43.85 | 84,400 | -0.78(-1.75%) |
Oct 21, 2003 | 44.15 | 44.68 | 43.85 | 44.63 | 61,400 | +0.53(+1.20%) |
Oct 20, 2003 | 44.08 | 44.23 | 43.98 | 44.10 | 92,900 | +0.10(+0.23%) |
Oct 17, 2003 | 44.25 | 44.30 | 43.93 | 44.00 | 96,800 | -0.04(-0.09%) |
Oct 16, 2003 | 43.28 | 44.18 | 43.26 | 44.04 | 58,900 | +0.76(+1.76%) |
Oct 15, 2003 | 44.20 | 44.22 | 43.07 | 43.28 | 110,900 | -0.95(-2.15%) |
Oct 14, 2003 | 43.54 | 44.40 | 43.21 | 44.23 | 92,100 | +0.63(+1.44%) |
Oct 13, 2003 | 42.80 | 43.75 | 42.80 | 43.60 | 50,300 | +0.80(+1.87%) |
Oct 10, 2003 | 42.81 | 42.81 | 42.32 | 42.80 | 33,600 | +0.06(+0.14%) |
Oct 09, 2003 | 42.90 | 43.20 | 42.69 | 42.74 | 40,800 | +0.07(+0.16%) |
Oct 08, 2003 | 42.61 | 43.00 | 42.61 | 42.67 | 78,000 | +0.17(+0.40%) |
Oct 07, 2003 | 42.36 | 42.50 | 41.88 | 42.50 | 60,200 | +0.14(+0.33%) |
Oct 06, 2003 | 41.96 | 42.88 | 41.96 | 42.36 | 83,500 | +0.40(+0.95%) |
Oct 03, 2003 | 42.05 | 42.05 | 41.25 | 41.96 | 126,200 | +0.48(+1.16%) |
Oct 02, 2003 | 41.01 | 41.42 | 40.84 | 41.48 | 62,700 | +0.55(+1.34%) |
Oct 01, 2003 | 39.59 | 41.20 | 39.46 | 40.93 | 145,000 | +1.26(+3.18%) |
Sep 30, 2003 | 40.26 | 40.26 | 39.58 | 39.67 | 243,500 | -0.41(-1.02%) |
Sep 29, 2003 | 39.70 | 40.52 | 39.70 | 40.08 | 83,400 | +0.56(+1.42%) |
Sep 26, 2003 | 40.00 | 40.20 | 39.52 | 39.52 | 74,600 | -0.38(-0.95%) |
Sep 25, 2003 | 40.69 | 40.71 | 39.90 | 39.90 | 94,200 | -0.68(-1.68%) |
Sep 24, 2003 | 40.56 | 41.24 | 40.53 | 40.58 | 97,700 | +0.33(+0.82%) |
Sep 23, 2003 | 40.20 | 40.20 | 39.83 | 40.25 | 66,100 | +0.05(+0.12%) |
Sep 22, 2003 | 40.85 | 40.85 | 39.59 | 40.20 | 117,300 | -0.87(-2.12%) |
Sep 19, 2003 | 41.30 | 41.52 | 41.00 | 41.07 | 91,000 | -0.62(-1.49%) |
Sep 18, 2003 | 41.65 | 41.89 | 40.42 | 41.69 | 221,800 | +0.00(+0.00%) |
Sep 17, 2003 | 42.50 | 42.50 | 41.25 | 41.69 | 161,500 | -0.81(-1.91%) |
Sep 16, 2003 | 41.84 | 42.50 | 41.84 | 42.50 | 223,100 | +0.56(+1.34%) |
Sep 15, 2003 | 41.70 | 42.08 | 41.50 | 41.94 | 138,400 | +0.36(+0.87%) |
Sep 12, 2003 | 41.20 | 41.90 | 40.64 | 41.58 | 196,400 | +0.24(+0.58%) |
Sep 11, 2003 | 40.92 | 41.73 | 40.66 | 41.34 | 186,200 | +0.45(+1.10%) |
Sep 10, 2003 | 42.60 | 42.60 | 40.58 | 40.89 | 155,600 | -1.91(-4.46%) |
Sep 09, 2003 | 43.45 | 43.45 | 42.53 | 42.80 | 106,700 | -0.80(-1.83%) |
Sep 08, 2003 | 43.25 | 43.82 | 43.25 | 43.60 | 79,500 | +0.09(+0.21%) |
Sep 05, 2003 | 44.45 | 44.60 | 43.22 | 43.51 | 135,200 | -0.94(-2.11%) |
Sep 04, 2003 | 44.12 | 44.65 | 43.66 | 44.45 | 122,900 | +0.52(+1.18%) |
Sep 03, 2003 | 43.00 | 43.98 | 42.56 | 43.93 | 263,500 | +0.91(+2.12%) |
Sep 02, 2003 | 43.30 | 43.40 | 42.93 | 43.02 | 72,900 | -0.36(-0.83%) |
Aug 29, 2003 | 43.21 | 43.55 | 42.90 | 43.38 | 144,500 | +0.08(+0.18%) |
Aug 28, 2003 | 42.91 | 43.30 | 42.91 | 43.30 | 63,200 | +0.40(+0.93%) |
Aug 27, 2003 | 43.22 | 43.25 | 42.40 | 42.90 | 131,700 | -0.22(-0.51%) |
Aug 26, 2003 | 43.19 | 43.25 | 42.35 | 43.12 | 71,100 | -0.05(-0.12%) |
Aug 25, 2003 | 42.80 | 43.24 | 42.80 | 43.17 | 114,500 | +0.28(+0.65%) |
Aug 22, 2003 | 43.22 | 43.22 | 42.87 | 42.89 | 96,300 | -0.26(-0.60%) |
Aug 21, 2003 | 42.70 | 43.33 | 42.64 | 43.15 | 93,600 | +0.61(+1.43%) |
Aug 20, 2003 | 42.05 | 42.59 | 42.00 | 42.54 | 134,200 | +0.29(+0.69%) |
Aug 19, 2003 | 41.20 | 42.35 | 41.20 | 42.25 | 91,300 | +1.12(+2.72%) |
Aug 18, 2003 | 40.88 | 41.30 | 40.74 | 41.13 | 61,800 | +0.13(+0.32%) |
Aug 15, 2003 | 40.85 | 41.00 | 40.69 | 41.00 | 37,200 | +0.35(+0.86%) |
Aug 14, 2003 | 41.00 | 41.10 | 40.23 | 40.65 | 95,800 | -0.50(-1.22%) |
Aug 13, 2003 | 41.55 | 41.55 | 40.75 | 41.15 | 131,500 | -0.65(-1.56%) |
Aug 12, 2003 | 41.18 | 41.80 | 40.54 | 41.80 | 60,200 | +0.68(+1.65%) |
Aug 11, 2003 | 41.65 | 41.74 | 40.01 | 41.12 | 69,900 | -0.09(-0.22%) |
Aug 08, 2003 | 41.07 | 41.45 | 41.02 | 41.21 | 49,400 | +0.20(+0.49%) |
Aug 07, 2003 | 41.40 | 41.40 | 40.29 | 41.01 | 106,500 | -0.25(-0.61%) |
Aug 06, 2003 | 40.00 | 41.55 | 39.95 | 41.26 | 61,900 | +1.23(+3.07%) |
Aug 05, 2003 | 40.12 | 40.30 | 39.61 | 40.03 | 87,900 | -0.07(-0.17%) |
Aug 04, 2003 | 40.54 | 40.85 | 40.02 | 40.10 | 95,000 | -0.24(-0.59%) |
Aug 01, 2003 | 40.79 | 40.89 | 40.20 | 40.34 | 182,900 | -0.45(-1.10%) |
Jul 31, 2003 | 41.50 | 41.98 | 40.50 | 40.79 | 112,100 | -0.46(-1.12%) |
Jul 30, 2003 | 40.73 | 41.73 | 40.73 | 41.25 | 83,700 | +0.52(+1.28%) |
Jul 29, 2003 | 40.55 | 41.80 | 40.28 | 40.73 | 158,400 | +0.32(+0.79%) |
Jul 28, 2003 | 40.57 | 40.61 | 39.92 | 40.41 | 116,900 | +0.18(+0.45%) |
Jul 25, 2003 | 40.25 | 40.88 | 39.80 | 40.23 | 125,100 | -0.27(-0.67%) |
Jul 24, 2003 | 41.72 | 41.89 | 40.50 | 40.50 | 80,600 | -0.67(-1.63%) |
Jul 23, 2003 | 41.99 | 41.99 | 41.00 | 41.17 | 74,200 | -0.82(-1.95%) |
Jul 22, 2003 | 40.01 | 42.30 | 39.77 | 41.99 | 173,800 | +2.25(+5.66%) |
Jul 21, 2003 | 41.18 | 41.70 | 39.28 | 39.74 | 101,600 | -1.43(-3.47%) |
Jul 18, 2003 | 41.10 | 41.37 | 40.58 | 41.17 | 31,500 | +0.18(+0.44%) |
Jul 17, 2003 | 41.95 | 42.20 | 40.89 | 40.99 | 80,000 | -0.90(-2.15%) |
Jul 16, 2003 | 42.13 | 42.48 | 41.70 | 41.89 | 97,300 | -0.24(-0.57%) |
Jul 15, 2003 | 44.45 | 44.58 | 41.85 | 42.13 | 101,900 | -2.12(-4.79%) |
Jul 14, 2003 | 42.50 | 44.25 | 42.50 | 44.25 | 58,900 | +1.75(+4.12%) |
Jul 11, 2003 | 42.67 | 42.75 | 42.31 | 42.50 | 27,500 | +0.03(+0.07%) |
Jul 10, 2003 | 42.98 | 42.98 | 42.25 | 42.47 | 41,100 | -0.52(-1.21%) |
Jul 09, 2003 | 43.48 | 43.48 | 42.82 | 42.99 | 33,400 | -0.49(-1.13%) |
Jul 08, 2003 | 43.80 | 43.90 | 43.26 | 43.48 | 94,200 | -0.32(-0.73%) |
Jul 07, 2003 | 42.97 | 43.91 | 42.97 | 43.80 | 71,400 | +1.05(+2.46%) |
Jul 03, 2003 | 43.13 | 43.50 | 42.68 | 42.75 | 20,500 | -0.43(-1.00%) |
Jul 02, 2003 | 43.00 | 43.49 | 42.60 | 43.18 | 53,200 | +0.40(+0.94%) |
Jul 01, 2003 | 42.30 | 42.94 | 41.50 | 42.78 | 101,500 | +0.10(+0.23%) |
Jun 30, 2003 | 42.20 | 43.60 | 42.00 | 42.68 | 258,700 | +0.48(+1.14%) |
Jun 27, 2003 | 42.60 | 42.60 | 42.13 | 42.20 | 75,200 | -0.30(-0.71%) |
Jun 26, 2003 | 41.95 | 42.73 | 41.70 | 42.50 | 89,000 | +0.55(+1.31%) |
Jun 25, 2003 | 42.49 | 42.84 | 41.82 | 41.95 | 77,800 | -0.34(-0.80%) |
Jun 24, 2003 | 41.76 | 42.85 | 41.75 | 42.29 | 149,600 | +0.57(+1.37%) |
Jun 23, 2003 | 41.15 | 42.10 | 41.00 | 41.72 | 83,800 | +0.40(+0.97%) |
Jun 20, 2003 | 43.25 | 43.25 | 40.79 | 41.32 | 202,500 | -1.93(-4.46%) |
Jun 19, 2003 | 43.50 | 43.93 | 42.57 | 43.25 | 158,800 | -0.39(-0.89%) |
Jun 18, 2003 | 44.90 | 44.90 | 43.35 | 43.64 | 96,800 | -1.39(-3.09%) |
Jun 17, 2003 | 45.98 | 46.40 | 44.52 | 45.03 | 142,500 | -0.27(-0.60%) |
Jun 16, 2003 | 44.25 | 45.30 | 44.10 | 45.30 | 173,300 | +1.24(+2.81%) |
Jun 13, 2003 | 44.88 | 44.88 | 43.90 | 44.06 | 74,800 | -0.27(-0.61%) |
Jun 12, 2003 | 44.80 | 45.01 | 43.65 | 44.33 | 176,500 | +0.04(+0.09%) |
Jun 11, 2003 | 43.10 | 44.40 | 43.00 | 44.29 | 78,000 | +1.58(+3.70%) |
Jun 10, 2003 | 41.61 | 42.73 | 41.61 | 42.71 | 64,900 | +1.36(+3.29%) |
Jun 09, 2003 | 42.40 | 42.75 | 41.00 | 41.35 | 130,100 | -1.30(-3.05%) |
Jun 06, 2003 | 43.60 | 43.94 | 42.00 | 42.65 | 177,900 | -0.35(-0.81%) |
Jun 05, 2003 | 41.99 | 43.02 | 41.57 | 43.00 | 60,000 | +0.81(+1.92%) |
Jun 04, 2003 | 40.98 | 42.26 | 40.85 | 42.19 | 164,000 | +1.46(+3.58%) |
Jun 03, 2003 | 40.70 | 41.08 | 40.46 | 40.73 | 98,500 | +0.28(+0.69%) |
Jun 02, 2003 | 41.15 | 41.40 | 40.25 | 40.45 | 98,700 | -0.15(-0.37%) |
May 30, 2003 | 38.50 | 40.85 | 38.50 | 40.60 | 169,800 | +2.11(+5.48%) |
May 29, 2003 | 39.77 | 40.50 | 38.30 | 38.49 | 138,100 | +0.09(+0.23%) |
May 28, 2003 | 37.53 | 38.55 | 37.53 | 38.40 | 94,800 | +0.96(+2.56%) |
May 27, 2003 | 36.90 | 37.60 | 36.67 | 37.44 | 120,700 | +0.38(+1.03%) |
May 23, 2003 | 35.67 | 37.25 | 35.58 | 37.06 | 165,300 | +1.38(+3.87%) |
May 22, 2003 | 35.45 | 35.90 | 35.35 | 35.68 | 234,300 | +0.33(+0.93%) |
May 21, 2003 | 35.70 | 35.80 | 35.30 | 35.35 | 136,200 | -0.25(-0.70%) |
May 20, 2003 | 35.58 | 35.95 | 35.37 | 35.60 | 84,700 | +0.19(+0.54%) |
May 19, 2003 | 36.01 | 36.02 | 35.23 | 35.41 | 32,800 | -0.60(-1.67%) |
May 16, 2003 | 36.30 | 36.30 | 35.86 | 36.01 | 58,200 | -0.44(-1.21%) |
May 15, 2003 | 36.25 | 36.58 | 36.00 | 36.45 | 64,200 | +0.24(+0.66%) |
May 14, 2003 | 36.70 | 36.70 | 36.00 | 36.21 | 83,700 | -0.29(-0.79%) |
May 13, 2003 | 36.30 | 36.62 | 36.03 | 36.50 | 66,200 | +0.19(+0.52%) |
May 12, 2003 | 35.37 | 36.31 | 35.37 | 36.31 | 60,900 | +0.84(+2.37%) |
May 09, 2003 | 35.07 | 35.60 | 35.05 | 35.47 | 81,900 | +0.55(+1.58%) |
May 08, 2003 | 34.50 | 35.31 | 34.33 | 34.92 | 53,300 | +0.33(+0.95%) |
May 07, 2003 | 34.20 | 34.60 | 34.00 | 34.59 | 58,400 | +0.32(+0.93%) |
May 06, 2003 | 34.15 | 34.59 | 34.00 | 34.27 | 59,500 | +0.17(+0.50%) |
May 05, 2003 | 34.14 | 34.27 | 33.97 | 34.10 | 37,200 | -0.04(-0.12%) |
May 02, 2003 | 33.90 | 34.34 | 33.79 | 34.14 | 48,300 | +0.24(+0.71%) |
May 01, 2003 | 34.15 | 34.26 | 33.71 | 33.90 | 80,200 | -0.26(-0.76%) |
Apr 30, 2003 | 33.76 | 34.69 | 33.76 | 34.16 | 88,500 | +0.40(+1.18%) |
Apr 29, 2003 | 33.74 | 34.01 | 33.69 | 33.76 | 60,500 | +0.02(+0.06%) |
Apr 28, 2003 | 33.20 | 33.90 | 33.20 | 33.74 | 73,700 | +0.63(+1.90%) |
Apr 25, 2003 | 33.70 | 33.71 | 33.05 | 33.11 | 44,800 | -0.76(-2.24%) |
Apr 24, 2003 | 33.90 | 34.17 | 33.75 | 33.87 | 53,700 | -0.07(-0.21%) |
Apr 23, 2003 | 33.30 | 34.05 | 33.21 | 33.94 | 99,900 | +0.74(+2.23%) |
Apr 22, 2003 | 32.72 | 33.21 | 31.93 | 33.20 | 123,300 | +0.49(+1.50%) |
Apr 21, 2003 | 32.17 | 32.80 | 32.17 | 32.71 | 62,700 | +1.01(+3.19%) |
Apr 17, 2003 | 31.40 | 31.70 | 31.02 | 31.70 | 38,100 | +0.38(+1.21%) |
Apr 16, 2003 | 31.50 | 31.57 | 31.05 | 31.32 | 42,200 | -0.08(-0.25%) |
Apr 15, 2003 | 30.95 | 31.54 | 30.76 | 31.40 | 56,000 | +0.45(+1.45%) |
Apr 14, 2003 | 30.40 | 30.95 | 30.40 | 30.95 | 25,200 | +0.45(+1.48%) |
Apr 11, 2003 | 30.65 | 30.65 | 30.34 | 30.50 | 23,100 | -0.05(-0.16%) |
Apr 10, 2003 | 30.60 | 30.60 | 30.04 | 30.55 | 45,700 | +0.20(+0.66%) |
Apr 09, 2003 | 29.80 | 30.45 | 29.65 | 30.35 | 36,900 | +0.58(+1.95%) |
Apr 08, 2003 | 29.65 | 29.93 | 29.60 | 29.77 | 109,300 | -0.10(-0.33%) |
Apr 07, 2003 | 30.22 | 30.90 | 29.87 | 29.87 | 105,000 | -0.03(-0.10%) |
Apr 04, 2003 | 29.99 | 30.15 | 29.81 | 29.90 | 27,100 | -0.13(-0.43%) |
Apr 03, 2003 | 30.11 | 30.50 | 29.84 | 30.03 | 25,500 | -0.08(-0.27%) |
Apr 02, 2003 | 29.30 | 30.30 | 29.30 | 30.11 | 51,800 | +0.90(+3.08%) |
Apr 01, 2003 | 28.75 | 29.25 | 28.23 | 29.21 | 48,500 | +0.53(+1.85%) |
Mar 31, 2003 | 28.97 | 29.10 | 28.44 | 28.68 | 50,100 | -0.29(-1.00%) |
Mar 28, 2003 | 29.41 | 29.60 | 28.72 | 28.97 | 90,400 | -0.53(-1.80%) |
Mar 27, 2003 | 29.69 | 29.95 | 29.20 | 29.50 | 30,600 | -0.15(-0.51%) |
Mar 26, 2003 | 30.10 | 30.10 | 29.41 | 29.65 | 53,900 | -0.45(-1.50%) |
Mar 25, 2003 | 29.27 | 30.11 | 28.92 | 30.10 | 58,000 | +0.59(+2.00%) |
Mar 24, 2003 | 29.28 | 29.55 | 28.80 | 29.51 | 25,400 | +0.06(+0.20%) |
Mar 21, 2003 | 28.86 | 29.46 | 28.81 | 29.45 | 59,500 | +0.69(+2.40%) |
Mar 20, 2003 | 28.10 | 29.19 | 28.00 | 28.76 | 61,100 | +0.50(+1.77%) |
Mar 19, 2003 | 28.07 | 28.26 | 27.99 | 28.26 | 66,200 | +0.16(+0.57%) |
Mar 18, 2003 | 27.90 | 28.40 | 27.65 | 28.10 | 36,500 | +0.11(+0.39%) |
Mar 17, 2003 | 27.40 | 28.09 | 27.32 | 27.99 | 28,800 | +0.49(+1.78%) |
Mar 14, 2003 | 27.86 | 28.12 | 27.28 | 27.50 | 53,500 | -0.36(-1.29%) |
Mar 13, 2003 | 27.00 | 27.86 | 26.80 | 27.86 | 35,600 | +1.10(+4.11%) |
Mar 12, 2003 | 25.45 | 26.80 | 25.28 | 26.76 | 71,800 | +1.32(+5.19%) |
Mar 11, 2003 | 25.39 | 25.67 | 25.15 | 25.44 | 49,000 | -0.01(-0.04%) |
Mar 10, 2003 | 25.80 | 25.81 | 24.78 | 25.45 | 95,800 | -0.40(-1.55%) |
Mar 07, 2003 | 25.50 | 26.13 | 25.42 | 25.85 | 72,100 | +0.35(+1.37%) |
Mar 06, 2003 | 25.31 | 25.53 | 25.30 | 25.50 | 48,400 | +0.09(+0.35%) |
Mar 05, 2003 | 25.65 | 26.09 | 25.41 | 25.41 | 83,600 | -0.29(-1.13%) |
Mar 04, 2003 | 25.90 | 26.25 | 25.40 | 25.70 | 59,700 | -0.77(-2.91%) |