Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.61 | 33.05 | 32.13 | 32.69 | 9,057,456 | -0.11(-0.33%) |
Feb 26, 2004 | 31.78 | 33.18 | 31.58 | 32.80 | 11,305,797 | +0.83(+2.58%) |
Feb 25, 2004 | 32.04 | 32.31 | 31.83 | 31.98 | 8,073,734 | +0.44(+1.38%) |
Feb 24, 2004 | 31.42 | 31.80 | 30.91 | 31.54 | 9,134,520 | +0.28(+0.90%) |
Feb 23, 2004 | 32.08 | 32.16 | 31.05 | 31.26 | 11,482,145 | -1.05(-3.25%) |
Feb 20, 2004 | 31.73 | 32.63 | 31.58 | 32.31 | 11,300,145 | +0.52(+1.64%) |
Feb 19, 2004 | 33.20 | 33.29 | 31.78 | 31.79 | 10,388,479 | -0.71(-2.18%) |
Feb 18, 2004 | 32.72 | 32.93 | 32.37 | 32.50 | 6,401,446 | -0.05(-0.17%) |
Feb 17, 2004 | 32.61 | 32.70 | 32.06 | 32.55 | 5,524,844 | +0.23(+0.72%) |
Feb 13, 2004 | 33.02 | 33.35 | 31.59 | 32.32 | 8,801,218 | -0.74(-2.24%) |
Feb 12, 2004 | 33.32 | 33.83 | 32.96 | 33.06 | 6,221,245 | -0.34(-1.03%) |
Feb 11, 2004 | 32.70 | 33.56 | 32.68 | 33.40 | 7,716,928 | +0.71(+2.17%) |
Feb 10, 2004 | 33.01 | 33.01 | 32.39 | 32.69 | 8,654,026 | -0.40(-1.22%) |
Feb 09, 2004 | 32.98 | 33.41 | 32.72 | 33.10 | 7,817,111 | +0.23(+0.69%) |
Feb 06, 2004 | 31.61 | 33.09 | 31.61 | 32.87 | 9,095,217 | +1.43(+4.56%) |
Feb 05, 2004 | 31.45 | 32.02 | 31.18 | 31.44 | 7,870,542 | +0.10(+0.32%) |
Feb 04, 2004 | 31.36 | 31.73 | 30.83 | 31.34 | 11,310,292 | -0.83(-2.59%) |
Feb 03, 2004 | 32.18 | 32.93 | 31.89 | 32.17 | 9,413,491 | -0.25(-0.77%) |
Feb 02, 2004 | 32.77 | 32.88 | 32.04 | 32.42 | 10,118,241 | -0.20(-0.62%) |
Jan 30, 2004 | 32.14 | 32.68 | 32.08 | 32.62 | 7,543,919 | +0.34(+1.06%) |
Jan 29, 2004 | 31.72 | 32.47 | 31.36 | 32.28 | 13,284,671 | +0.53(+1.67%) |
Jan 28, 2004 | 32.23 | 32.66 | 31.38 | 31.75 | 11,493,062 | -0.05(-0.17%) |
Jan 27, 2004 | 32.86 | 33.24 | 31.50 | 31.80 | 15,034,665 | -1.39(-4.18%) |
Jan 26, 2004 | 31.96 | 33.32 | 31.92 | 33.19 | 8,266,137 | +1.04(+3.22%) |
Jan 23, 2004 | 32.65 | 32.88 | 31.62 | 32.16 | 15,999,634 | -0.23(-0.70%) |
Jan 22, 2004 | 33.94 | 35.35 | 32.26 | 32.38 | 34,854,744 | +0.93(+2.97%) |
Jan 21, 2004 | 32.19 | 32.21 | 30.84 | 31.45 | 12,584,545 | -1.15(-3.53%) |
Jan 20, 2004 | 32.90 | 32.93 | 32.10 | 32.60 | 6,161,263 | -0.33(-0.99%) |
Jan 16, 2004 | 32.58 | 32.93 | 32.12 | 32.93 | 6,571,629 | +0.66(+2.05%) |
Jan 15, 2004 | 31.96 | 32.58 | 31.34 | 32.26 | 9,211,929 | +0.40(+1.27%) |
Jan 14, 2004 | 31.75 | 32.08 | 31.24 | 31.86 | 10,392,410 | +0.71(+2.27%) |
Jan 13, 2004 | 33.00 | 33.09 | 30.70 | 31.15 | 18,655,040 | -1.92(-5.79%) |
Jan 12, 2004 | 31.80 | 33.09 | 31.39 | 33.07 | 9,890,872 | +1.57(+4.99%) |
Jan 09, 2004 | 31.29 | 32.13 | 31.22 | 31.49 | 9,702,341 | -0.26(-0.81%) |
Jan 08, 2004 | 30.69 | 31.83 | 30.36 | 31.75 | 13,087,107 | +1.30(+4.27%) |
Jan 07, 2004 | 30.71 | 30.91 | 30.32 | 30.45 | 8,640,540 | -0.30(-0.99%) |
Jan 06, 2004 | 30.77 | 30.94 | 30.57 | 30.75 | 7,127,260 | -0.19(-0.63%) |
Jan 05, 2004 | 30.30 | 31.13 | 30.28 | 30.95 | 10,857,285 | +0.97(+3.22%) |
Jan 02, 2004 | 30.18 | 30.61 | 29.98 | 29.98 | 5,945,613 | -0.09(-0.31%) |
Dec 31, 2003 | 30.40 | 30.44 | 29.61 | 30.08 | 3,780,758 | -0.25(-0.82%) |
Dec 30, 2003 | 30.28 | 30.52 | 30.01 | 30.33 | 3,794,772 | -0.08(-0.26%) |
Dec 29, 2003 | 29.99 | 30.48 | 29.94 | 30.40 | 4,262,551 | +0.54(+1.80%) |
Dec 26, 2003 | 29.80 | 29.99 | 29.77 | 29.87 | 1,158,501 | +0.10(+0.34%) |
Dec 24, 2003 | 29.92 | 30.00 | 29.69 | 29.76 | 2,178,568 | -0.12(-0.39%) |
Dec 23, 2003 | 29.45 | 30.01 | 29.30 | 29.88 | 5,636,300 | +0.45(+1.53%) |
Dec 22, 2003 | 29.04 | 29.52 | 28.81 | 29.43 | 6,041,945 | +0.16(+0.56%) |
Dec 19, 2003 | 29.20 | 29.76 | 28.84 | 29.27 | 15,357,463 | +0.03(+0.11%) |
Dec 18, 2003 | 27.50 | 29.36 | 27.47 | 29.24 | 16,604,807 | +1.78(+6.49%) |
Dec 17, 2003 | 27.58 | 27.73 | 27.02 | 27.45 | 6,239,956 | -0.12(-0.45%) |
Dec 16, 2003 | 27.76 | 27.83 | 26.67 | 27.58 | 11,472,166 | -0.01(-0.03%) |
Dec 15, 2003 | 29.30 | 29.48 | 27.54 | 27.58 | 9,079,375 | -1.22(-4.24%) |
Dec 12, 2003 | 28.57 | 28.86 | 28.13 | 28.81 | 6,966,980 | +0.23(+0.82%) |
Dec 11, 2003 | 27.65 | 28.61 | 27.43 | 28.57 | 9,521,381 | +0.62(+2.20%) |
Dec 10, 2003 | 27.27 | 28.08 | 27.09 | 27.96 | 9,037,420 | +0.75(+2.75%) |
Dec 09, 2003 | 28.40 | 28.57 | 27.13 | 27.21 | 11,218,596 | -1.07(-3.80%) |
Dec 08, 2003 | 27.69 | 28.42 | 27.56 | 28.29 | 7,445,754 | +0.62(+2.25%) |
Dec 05, 2003 | 29.29 | 29.13 | 27.62 | 27.66 | 10,597,433 | -1.63(-5.56%) |
Dec 04, 2003 | 28.49 | 29.45 | 28.36 | 29.29 | 11,609,020 | +0.69(+2.40%) |
Dec 03, 2003 | 29.20 | 29.45 | 28.54 | 28.60 | 15,433,343 | -0.25(-0.86%) |
Dec 02, 2003 | 29.09 | 29.31 | 28.74 | 28.85 | 8,480,957 | -0.30(-1.04%) |
Dec 01, 2003 | 29.53 | 29.59 | 28.68 | 29.16 | 8,126,317 | -0.11(-0.37%) |
Nov 28, 2003 | 28.98 | 29.42 | 28.92 | 29.27 | 2,391,099 | +0.23(+0.80%) |
Nov 26, 2003 | 28.96 | 29.29 | 28.50 | 29.03 | 6,240,538 | +0.39(+1.36%) |
Nov 25, 2003 | 29.09 | 29.34 | 28.61 | 28.64 | 8,326,914 | -0.40(-1.37%) |
Nov 24, 2003 | 28.30 | 29.14 | 28.29 | 29.04 | 6,841,259 | +0.97(+3.44%) |
Nov 21, 2003 | 27.48 | 28.28 | 27.64 | 28.08 | 10,662,527 | +0.59(+2.15%) |
Nov 20, 2003 | 27.41 | 28.40 | 27.32 | 27.48 | 12,111,298 | -0.43(-1.53%) |
Nov 19, 2003 | 27.27 | 28.01 | 27.21 | 27.91 | 11,136,128 | +0.76(+2.81%) |
Nov 18, 2003 | 27.65 | 28.06 | 27.10 | 27.15 | 10,259,254 | -0.19(-0.68%) |
Nov 17, 2003 | 26.94 | 27.62 | 26.80 | 27.34 | 12,393,426 | +0.37(+1.39%) |
Nov 14, 2003 | 26.85 | 27.41 | 26.57 | 26.96 | 11,793,075 | +0.05(+0.17%) |
Nov 13, 2003 | 27.08 | 27.33 | 26.41 | 26.92 | 7,586,375 | -0.37(-1.34%) |
Nov 12, 2003 | 26.36 | 27.32 | 26.34 | 27.28 | 7,466,117 | +0.93(+3.52%) |
Nov 11, 2003 | 25.78 | 26.37 | 25.69 | 26.35 | 6,727,013 | +0.51(+1.96%) |
Nov 10, 2003 | 26.39 | 26.58 | 25.62 | 25.85 | 8,592,001 | -0.65(-2.47%) |
Nov 07, 2003 | 26.46 | 26.86 | 26.04 | 26.50 | 7,027,135 | +0.18(+0.68%) |
Nov 06, 2003 | 26.51 | 26.51 | 25.88 | 26.32 | 6,236,907 | +0.30(+1.14%) |
Nov 05, 2003 | 25.63 | 26.25 | 25.38 | 26.03 | 6,841,579 | +0.23(+0.91%) |
Nov 04, 2003 | 25.50 | 26.06 | 25.17 | 25.79 | 7,229,872 | -0.08(-0.30%) |
Nov 03, 2003 | 24.84 | 26.07 | 24.84 | 25.87 | 8,957,474 | +1.14(+4.60%) |
Oct 31, 2003 | 24.44 | 24.77 | 24.21 | 24.74 | 10,088,582 | +0.27(+1.11%) |
Oct 30, 2003 | 24.39 | 24.76 | 24.22 | 24.46 | 6,819,408 | +0.07(+0.29%) |
Oct 29, 2003 | 23.96 | 24.51 | 23.60 | 24.39 | 8,787,267 | +0.40(+1.69%) |
Oct 28, 2003 | 22.76 | 24.04 | 22.64 | 23.99 | 8,644,363 | +1.45(+6.43%) |
Oct 27, 2003 | 22.46 | 22.73 | 22.17 | 22.54 | 5,171,377 | +0.12(+0.56%) |
Oct 24, 2003 | 22.27 | 22.56 | 21.85 | 22.42 | 5,977,594 | -0.04(-0.17%) |
Oct 23, 2003 | 22.27 | 22.84 | 22.21 | 22.45 | 7,591,571 | -0.47(-2.04%) |
Oct 22, 2003 | 23.20 | 23.38 | 22.77 | 22.92 | 6,504,070 | -0.49(-2.10%) |
Oct 21, 2003 | 23.33 | 23.51 | 22.84 | 23.41 | 10,566,282 | +0.40(+1.73%) |
Oct 20, 2003 | 22.63 | 23.07 | 22.32 | 23.01 | 7,317,938 | +0.24(+1.06%) |
Oct 17, 2003 | 23.08 | 23.23 | 22.45 | 22.77 | 10,459,329 | -0.76(-3.21%) |
Oct 16, 2003 | 23.27 | 23.61 | 23.35 | 23.53 | 8,536,596 | +0.26(+1.10%) |
Oct 15, 2003 | 24.11 | 24.23 | 23.09 | 23.27 | 9,412,276 | -0.25(-1.06%) |
Oct 14, 2003 | 23.67 | 23.71 | 23.23 | 23.52 | 5,453,180 | -0.01(-0.03%) |
Oct 13, 2003 | 24.15 | 24.24 | 23.19 | 23.53 | 6,818,699 | -0.36(-1.50%) |
Oct 10, 2003 | 23.48 | 23.94 | 23.23 | 23.89 | 7,928,728 | +0.71(+3.06%) |
Oct 09, 2003 | 24.02 | 24.02 | 22.96 | 23.18 | 11,126,847 | -0.33(-1.39%) |
Oct 08, 2003 | 23.75 | 23.92 | 23.20 | 23.51 | 9,249,240 | -0.27(-1.15%) |
Oct 07, 2003 | 22.88 | 23.90 | 22.87 | 23.78 | 10,839,464 | +0.86(+3.74%) |
Oct 06, 2003 | 23.28 | 23.28 | 22.27 | 22.92 | 8,974,558 | -0.19(-0.84%) |
Oct 03, 2003 | 22.52 | 23.51 | 22.34 | 23.12 | 14,436,705 | +1.33(+6.11%) |
Oct 02, 2003 | 21.78 | 22.60 | 21.61 | 21.78 | 16,218,443 | -0.01(-0.04%) |
Oct 01, 2003 | 22.41 | 22.72 | 21.59 | 21.79 | 17,514,356 | -0.34(-1.55%) |
Sep 30, 2003 | 22.81 | 22.86 | 22.06 | 22.13 | 13,090,335 | -0.93(-4.02%) |
Sep 29, 2003 | 22.99 | 23.43 | 22.84 | 23.06 | 9,264,971 | +0.31(+1.37%) |
Sep 26, 2003 | 22.93 | 23.49 | 22.73 | 22.75 | 9,352,069 | -0.33(-1.45%) |
Sep 25, 2003 | 23.36 | 23.93 | 22.94 | 23.08 | 9,354,979 | -0.27(-1.17%) |
Sep 24, 2003 | 24.66 | 24.66 | 23.26 | 23.36 | 9,568,557 | -1.27(-5.15%) |
Sep 23, 2003 | 23.75 | 24.68 | 23.69 | 24.63 | 9,150,233 | +0.84(+3.54%) |
Sep 22, 2003 | 24.05 | 24.20 | 23.62 | 23.79 | 7,254,950 | -0.77(-3.14%) |
Sep 19, 2003 | 24.67 | 24.75 | 24.02 | 24.56 | 11,982,373 | +0.08(+0.32%) |
Sep 18, 2003 | 24.02 | 24.58 | 23.71 | 24.48 | 9,634,229 | +0.29(+1.19%) |
Sep 17, 2003 | 24.23 | 24.62 | 24.15 | 24.19 | 8,177,901 | -0.26(-1.05%) |
Sep 16, 2003 | 23.08 | 24.56 | 23.08 | 24.45 | 13,027,755 | +1.28(+5.55%) |
Sep 15, 2003 | 23.72 | 23.93 | 23.11 | 23.16 | 8,598,925 | -0.43(-1.82%) |
Sep 12, 2003 | 23.76 | 23.79 | 23.26 | 23.59 | 10,655,249 | -0.25(-1.04%) |
Sep 11, 2003 | 23.37 | 24.12 | 23.01 | 23.84 | 11,588,750 | +0.26(+1.09%) |
Sep 10, 2003 | 24.14 | 24.40 | 23.53 | 23.58 | 14,102,962 | -1.41(-5.64%) |
Sep 09, 2003 | 25.30 | 25.54 | 24.84 | 24.99 | 14,192,356 | -0.15(-0.59%) |
Sep 08, 2003 | 24.42 | 25.18 | 24.32 | 25.14 | 9,511,619 | +0.94(+3.89%) |
Sep 05, 2003 | 24.04 | 24.76 | 23.78 | 24.20 | 13,573,661 | -0.14(-0.58%) |
Sep 04, 2003 | 23.68 | 24.55 | 23.60 | 24.34 | 10,486,093 | +0.72(+3.07%) |
Sep 03, 2003 | 24.31 | 24.34 | 23.53 | 23.61 | 12,415,775 | -0.59(-2.44%) |
Sep 02, 2003 | 24.23 | 24.28 | 23.56 | 24.21 | 9,710,316 | +0.16(+0.68%) |
Aug 29, 2003 | 23.49 | 24.17 | 23.30 | 24.04 | 7,519,002 | +0.51(+2.15%) |
Aug 28, 2003 | 23.84 | 23.90 | 23.25 | 23.54 | 7,211,902 | -0.26(-1.08%) |
Aug 27, 2003 | 22.58 | 23.90 | 22.54 | 23.79 | 11,870,676 | +1.09(+4.80%) |
Aug 26, 2003 | 22.39 | 22.75 | 21.89 | 22.70 | 9,503,271 | -0.06(-0.27%) |
Aug 25, 2003 | 22.73 | 23.16 | 22.59 | 22.77 | 5,775,687 | +0.01(+0.03%) |
Aug 22, 2003 | 23.36 | 23.70 | 22.59 | 22.76 | 14,056,595 | -0.17(-0.75%) |
Aug 21, 2003 | 22.71 | 23.01 | 22.37 | 22.93 | 8,194,211 | +0.43(+1.90%) |
Aug 20, 2003 | 22.27 | 22.69 | 22.13 | 22.50 | 8,685,237 | -0.14(-0.62%) |
Aug 19, 2003 | 21.84 | 23.33 | 21.76 | 22.64 | 18,771,496 | +0.97(+4.49%) |
Aug 18, 2003 | 20.94 | 21.72 | 20.80 | 21.67 | 10,766,863 | +0.88(+4.23%) |
Aug 15, 2003 | 20.89 | 21.22 | 20.57 | 20.79 | 6,163,062 | +0.27(+1.33%) |
Aug 14, 2003 | 19.84 | 20.59 | 19.60 | 20.52 | 13,087,130 | +0.62(+3.13%) |
Aug 13, 2003 | 19.70 | 20.21 | 19.53 | 19.89 | 9,014,685 | +0.31(+1.59%) |
Aug 12, 2003 | 19.57 | 19.68 | 19.15 | 19.58 | 7,373,608 | +0.11(+0.56%) |
Aug 11, 2003 | 19.39 | 19.81 | 19.19 | 19.47 | 8,657,365 | +0.18(+0.93%) |
Aug 08, 2003 | 20.19 | 20.24 | 19.19 | 19.29 | 10,872,440 | -0.76(-3.80%) |
Aug 07, 2003 | 19.93 | 20.27 | 19.85 | 20.06 | 8,618,705 | -0.12(-0.62%) |
Aug 06, 2003 | 20.01 | 20.69 | 19.98 | 20.18 | 7,060,215 | -0.08(-0.38%) |
Aug 05, 2003 | 20.87 | 21.61 | 20.24 | 20.26 | 7,544,690 | -0.65(-3.09%) |
Aug 04, 2003 | 21.01 | 21.22 | 20.08 | 20.90 | 10,071,874 | -0.06(-0.30%) |
Aug 01, 2003 | 20.46 | 21.03 | 20.20 | 20.97 | 10,430,607 | +0.52(+2.55%) |
Jul 31, 2003 | 20.23 | 21.24 | 20.20 | 20.45 | 11,223,981 | +0.69(+3.47%) |
Jul 30, 2003 | 19.94 | 20.01 | 19.60 | 19.76 | 6,956,820 | -0.05(-0.28%) |
Jul 29, 2003 | 20.36 | 20.38 | 19.70 | 19.81 | 7,698,176 | -0.46(-2.27%) |
Jul 28, 2003 | 19.86 | 20.38 | 19.66 | 20.27 | 8,581,586 | +0.38(+1.92%) |
Jul 25, 2003 | 19.55 | 19.94 | 19.09 | 19.89 | 7,633,570 | +0.25(+1.27%) |
Jul 24, 2003 | 20.44 | 20.54 | 19.46 | 19.64 | 12,403,958 | -0.37(-1.87%) |
Jul 23, 2003 | 19.64 | 20.04 | 19.11 | 20.02 | 12,327,665 | +0.46(+2.35%) |
Jul 22, 2003 | 19.77 | 19.94 | 19.43 | 19.56 | 10,941,413 | +0.14(+0.72%) |
Jul 21, 2003 | 19.73 | 19.74 | 19.23 | 19.42 | 7,999,753 | -0.44(-2.20%) |
Jul 18, 2003 | 19.80 | 20.07 | 19.57 | 19.85 | 19,343,440 | -0.15(-0.74%) |
Jul 17, 2003 | 20.06 | 20.24 | 19.70 | 20.00 | 14,937,821 | -0.65(-3.16%) |
Jul 16, 2003 | 21.20 | 21.20 | 20.24 | 20.65 | 9,531,784 | -0.22(-1.05%) |
Jul 15, 2003 | 21.64 | 21.65 | 20.70 | 20.87 | 16,793,136 | -0.40(-1.90%) |
Jul 14, 2003 | 21.97 | 22.00 | 21.17 | 21.28 | 12,718,122 | -0.23(-1.05%) |
Jul 11, 2003 | 21.37 | 21.77 | 21.29 | 21.50 | 8,638,742 | +0.23(+1.06%) |
Jul 10, 2003 | 21.66 | 21.86 | 21.14 | 21.28 | 9,848,389 | -0.83(-3.77%) |
Jul 09, 2003 | 22.06 | 22.58 | 21.78 | 22.11 | 9,369,179 | -0.21(-0.94%) |
Jul 08, 2003 | 21.83 | 22.50 | 21.65 | 22.32 | 11,011,284 | +0.17(+0.77%) |
Jul 07, 2003 | 20.97 | 22.21 | 20.83 | 22.15 | 14,329,658 | +1.58(+7.68%) |
Jul 03, 2003 | 20.55 | 21.10 | 20.40 | 20.57 | 7,227,957 | -0.22(-1.05%) |
Jul 02, 2003 | 20.32 | 20.81 | 20.31 | 20.79 | 11,519,778 | +0.38(+1.87%) |
Jul 01, 2003 | 19.64 | 20.45 | 19.18 | 20.41 | 11,988,070 | +0.71(+3.60%) |
Jun 30, 2003 | 20.19 | 20.26 | 19.55 | 19.70 | 8,894,851 | -0.07(-0.35%) |
Jun 27, 2003 | 20.57 | 20.59 | 19.55 | 19.77 | 9,179,602 | -0.44(-2.20%) |
Jun 26, 2003 | 19.58 | 20.34 | 19.50 | 20.21 | 10,017,030 | +0.83(+4.26%) |
Jun 25, 2003 | 19.46 | 20.12 | 19.39 | 19.39 | 10,214,057 | -0.05(-0.28%) |
Jun 24, 2003 | 19.55 | 20.02 | 19.31 | 19.44 | 12,334,344 | -0.33(-1.69%) |
Jun 23, 2003 | 20.18 | 20.26 | 19.54 | 19.78 | 10,830,055 | -0.47(-2.35%) |
Jun 20, 2003 | 20.67 | 21.08 | 20.22 | 20.25 | 10,128,516 | -0.12(-0.57%) |
Jun 19, 2003 | 20.90 | 21.01 | 20.34 | 20.37 | 10,698,019 | -0.30(-1.47%) |
Jun 18, 2003 | 20.24 | 21.08 | 20.01 | 20.67 | 14,904,684 | +0.26(+1.30%) |
Jun 17, 2003 | 20.62 | 20.74 | 20.15 | 20.41 | 10,893,376 | -0.03(-0.15%) |
Jun 16, 2003 | 20.32 | 20.66 | 19.76 | 20.44 | 12,721,462 | +0.30(+1.51%) |
Jun 13, 2003 | 21.27 | 21.31 | 19.81 | 20.13 | 17,167,538 | -0.81(-3.87%) |
Jun 12, 2003 | 22.03 | 22.22 | 20.83 | 20.94 | 18,833,404 | -1.18(-5.35%) |
Jun 11, 2003 | 21.88 | 22.31 | 21.36 | 22.13 | 13,326,799 | -0.09(-0.42%) |
Jun 10, 2003 | 22.23 | 22.37 | 21.57 | 22.22 | 8,454,559 | +0.16(+0.74%) |
Jun 09, 2003 | 22.15 | 22.45 | 21.54 | 22.06 | 9,762,976 | -0.19(-0.87%) |
Jun 06, 2003 | 23.71 | 23.96 | 22.19 | 22.25 | 13,823,605 | -0.87(-3.77%) |
Jun 05, 2003 | 22.66 | 23.15 | 22.41 | 23.12 | 11,779,740 | -0.24(-1.04%) |
Jun 04, 2003 | 23.05 | 23.37 | 22.62 | 23.37 | 12,819,461 | +0.37(+1.60%) |
Jun 03, 2003 | 22.16 | 23.05 | 22.16 | 23.00 | 12,953,938 | +0.47(+2.07%) |
Jun 02, 2003 | 23.82 | 23.82 | 22.37 | 22.53 | 12,703,865 | -0.75(-3.21%) |
May 30, 2003 | 23.52 | 23.90 | 23.14 | 23.28 | 14,070,081 | -0.47(-2.00%) |
May 29, 2003 | 22.88 | 24.14 | 22.73 | 23.75 | 18,138,802 | +0.89(+3.88%) |
May 28, 2003 | 23.19 | 23.19 | 22.57 | 22.87 | 11,025,027 | -0.15(-0.64%) |
May 27, 2003 | 21.57 | 23.10 | 21.44 | 23.01 | 11,580,273 | +1.33(+6.14%) |
May 23, 2003 | 21.57 | 21.98 | 21.42 | 21.68 | 6,836,215 | +0.11(+0.51%) |
May 22, 2003 | 21.05 | 21.82 | 20.79 | 21.57 | 9,695,545 | +0.59(+2.82%) |
May 21, 2003 | 21.10 | 21.14 | 20.68 | 20.98 | 7,899,313 | -0.05(-0.22%) |
May 20, 2003 | 21.07 | 21.33 | 20.76 | 21.03 | 9,243,437 | -0.02(-0.07%) |
May 19, 2003 | 21.76 | 21.96 | 21.03 | 21.04 | 9,686,683 | -1.07(-4.86%) |
May 16, 2003 | 22.60 | 22.73 | 21.88 | 22.12 | 11,158,348 | -0.38(-1.70%) |
May 15, 2003 | 22.08 | 22.63 | 22.08 | 22.50 | 9,953,067 | +0.58(+2.66%) |
May 14, 2003 | 22.52 | 22.72 | 21.52 | 21.92 | 10,481,469 | -0.42(-1.88%) |
May 13, 2003 | 22.47 | 22.61 | 22.18 | 22.34 | 9,516,629 | -0.40(-1.75%) |
May 12, 2003 | 22.24 | 22.97 | 22.20 | 22.73 | 10,985,853 | +0.30(+1.35%) |
May 09, 2003 | 21.84 | 22.52 | 21.80 | 22.43 | 10,853,817 | +0.86(+4.01%) |
May 08, 2003 | 21.68 | 22.04 | 21.52 | 21.57 | 10,380,644 | -0.39(-1.77%) |
May 07, 2003 | 21.80 | 22.45 | 21.72 | 21.96 | 11,780,511 | -0.27(-1.23%) |
May 06, 2003 | 21.68 | 22.74 | 21.50 | 22.23 | 18,333,260 | +0.56(+2.58%) |
May 05, 2003 | 21.42 | 22.38 | 21.37 | 21.67 | 14,873,216 | +0.41(+1.94%) |
May 02, 2003 | 20.90 | 21.32 | 20.63 | 21.26 | 11,030,678 | +0.25(+1.19%) |
May 01, 2003 | 21.02 | 21.16 | 20.32 | 21.01 | 10,472,735 | -0.05(-0.26%) |
Apr 30, 2003 | 21.11 | 21.41 | 21.00 | 21.06 | 9,585,986 | -0.30(-1.42%) |
Apr 29, 2003 | 20.96 | 21.58 | 20.82 | 21.36 | 11,982,418 | +0.38(+1.82%) |
Apr 28, 2003 | 20.51 | 21.13 | 20.44 | 20.98 | 10,189,911 | +0.59(+2.90%) |
Apr 25, 2003 | 20.77 | 20.86 | 19.86 | 20.39 | 12,219,133 | -0.71(-3.36%) |
Apr 24, 2003 | 21.10 | 21.47 | 21.01 | 21.10 | 9,528,959 | -0.19(-0.88%) |
Apr 23, 2003 | 20.98 | 21.40 | 20.80 | 21.29 | 11,582,456 | +0.33(+1.60%) |
Apr 22, 2003 | 20.28 | 21.00 | 20.16 | 20.95 | 12,936,984 | +0.53(+2.59%) |
Apr 21, 2003 | 20.61 | 20.63 | 19.98 | 20.42 | 16,941,484 | +0.12(+0.61%) |
Apr 17, 2003 | 20.12 | 20.77 | 19.75 | 20.30 | 24,981,310 | +0.42(+2.12%) |
Apr 16, 2003 | 19.66 | 20.35 | 19.50 | 19.88 | 14,492,263 | +0.83(+4.37%) |
Apr 15, 2003 | 18.79 | 19.46 | 18.62 | 19.04 | 10,676,955 | +0.16(+0.87%) |
Apr 14, 2003 | 18.52 | 19.04 | 18.29 | 18.88 | 8,186,890 | +0.50(+2.71%) |
Apr 11, 2003 | 18.62 | 18.70 | 17.91 | 18.38 | 11,652,071 | +0.05(+0.30%) |
Apr 10, 2003 | 18.30 | 18.69 | 18.15 | 18.33 | 11,735,685 | -0.01(-0.04%) |
Apr 09, 2003 | 18.48 | 18.80 | 18.23 | 18.34 | 13,118,470 | -0.06(-0.34%) |
Apr 08, 2003 | 18.90 | 18.90 | 18.34 | 18.40 | 13,885,513 | -0.63(-3.31%) |
Apr 07, 2003 | 20.09 | 20.32 | 18.88 | 19.03 | 13,423,643 | +0.19(+1.03%) |
Apr 04, 2003 | 19.50 | 19.50 | 18.66 | 18.83 | 11,252,237 | -0.61(-3.12%) |
Apr 03, 2003 | 19.75 | 20.11 | 19.26 | 19.44 | 18,279,956 | +0.01(+0.04%) |
Apr 02, 2003 | 19.05 | 19.56 | 18.96 | 19.43 | 14,512,171 | +1.14(+6.26%) |
Apr 01, 2003 | 18.51 | 18.58 | 17.99 | 18.29 | 12,653,645 | +0.06(+0.34%) |
Mar 31, 2003 | 18.48 | 18.55 | 17.95 | 18.23 | 14,779,975 | -0.69(-3.66%) |
Mar 28, 2003 | 19.57 | 20.03 | 18.90 | 18.92 | 15,052,381 | -0.87(-4.41%) |
Mar 27, 2003 | 19.60 | 20.06 | 19.26 | 19.79 | 14,931,354 | -0.04(-0.20%) |
Mar 26, 2003 | 20.13 | 20.60 | 19.78 | 19.83 | 9,972,237 | -0.19(-0.93%) |
Mar 25, 2003 | 19.81 | 20.40 | 16.31 | 20.02 | 12,809,903 | +0.11(+0.55%) |
Mar 24, 2003 | 20.26 | 20.42 | 19.73 | 19.91 | 15,628,390 | -0.90(-4.34%) |
Mar 21, 2003 | 21.23 | 21.37 | 20.45 | 20.81 | 21,517,774 | +0.06(+0.30%) |
Mar 20, 2003 | 20.40 | 21.10 | 20.12 | 20.75 | 16,056,631 | +0.14(+0.68%) |
Mar 19, 2003 | 20.58 | 21.40 | 20.10 | 20.61 | 17,965,318 | -0.36(-1.71%) |
Mar 18, 2003 | 20.86 | 21.01 | 20.37 | 20.97 | 21,316,202 | -0.12(-0.59%) |
Mar 17, 2003 | 19.62 | 21.83 | 19.58 | 21.09 | 27,069,734 | +1.33(+6.74%) |
Mar 14, 2003 | 19.85 | 20.17 | 19.53 | 19.76 | 19,868,158 | -0.09(-0.47%) |
Mar 13, 2003 | 18.67 | 19.91 | 18.62 | 19.85 | 23,492,820 | +1.67(+9.21%) |
Mar 12, 2003 | 17.31 | 18.21 | 17.29 | 18.18 | 19,791,992 | +0.91(+5.27%) |
Mar 11, 2003 | 17.24 | 17.32 | 16.95 | 17.27 | 10,008,040 | +0.11(+0.64%) |
Mar 10, 2003 | 17.54 | 17.71 | 17.14 | 17.16 | 8,238,908 | -0.54(-3.04%) |
Mar 07, 2003 | 17.32 | 17.75 | 17.09 | 17.70 | 13,154,176 | +0.02(+0.09%) |
Mar 06, 2003 | 17.48 | 17.77 | 17.31 | 17.68 | 11,529,282 | +0.02(+0.09%) |
Mar 05, 2003 | 17.45 | 17.82 | 17.35 | 17.67 | 11,934,253 | +0.23(+1.34%) |
Mar 04, 2003 | 17.39 | 17.66 | 16.89 | 17.43 | 18,037,590 | +0.45(+2.66%) |