Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.64 | 31.97 | 31.45 | 31.75 | 6,187,334 | -0.03(-0.09%) |
Feb 26, 2004 | 31.11 | 32.02 | 30.95 | 31.78 | 7,232,175 | +0.26(+0.83%) |
Feb 25, 2004 | 31.72 | 31.78 | 30.92 | 31.51 | 8,363,652 | -0.47(-1.46%) |
Feb 24, 2004 | 31.20 | 32.26 | 31.13 | 31.98 | 10,198,214 | +1.07(+3.45%) |
Feb 23, 2004 | 31.42 | 31.67 | 30.91 | 30.91 | 6,307,503 | -0.32(-1.03%) |
Feb 20, 2004 | 31.93 | 31.93 | 30.94 | 31.23 | 10,974,522 | -0.94(-2.93%) |
Feb 19, 2004 | 31.89 | 32.35 | 31.45 | 32.18 | 9,843,045 | +0.30(+0.94%) |
Feb 18, 2004 | 33.21 | 33.21 | 31.87 | 31.88 | 8,636,154 | -1.33(-4.00%) |
Feb 17, 2004 | 32.86 | 33.27 | 32.74 | 33.21 | 6,753,826 | +0.87(+2.69%) |
Feb 13, 2004 | 33.04 | 33.26 | 32.01 | 32.34 | 9,026,635 | -0.29(-0.90%) |
Feb 12, 2004 | 33.19 | 33.43 | 32.57 | 32.63 | 6,847,306 | -0.56(-1.69%) |
Feb 11, 2004 | 32.37 | 33.38 | 32.08 | 33.19 | 9,310,633 | +0.83(+2.55%) |
Feb 10, 2004 | 32.70 | 32.81 | 32.20 | 32.37 | 7,347,143 | -0.25(-0.76%) |
Feb 09, 2004 | 32.51 | 32.70 | 32.02 | 32.62 | 8,614,119 | +0.39(+1.22%) |
Feb 06, 2004 | 31.49 | 32.24 | 31.32 | 32.22 | 11,138,489 | +1.42(+4.63%) |
Feb 05, 2004 | 30.22 | 31.39 | 30.08 | 30.80 | 6,880,290 | +0.45(+1.47%) |
Feb 04, 2004 | 30.40 | 31.21 | 29.65 | 30.35 | 9,743,543 | +0.03(+0.10%) |
Feb 03, 2004 | 30.87 | 31.15 | 30.28 | 30.32 | 9,468,988 | -0.26(-0.86%) |
Feb 02, 2004 | 30.25 | 30.61 | 29.63 | 30.58 | 12,187,983 | +0.15(+0.48%) |
Jan 30, 2004 | 30.13 | 30.50 | 29.85 | 30.44 | 7,262,970 | +0.41(+1.36%) |
Jan 29, 2004 | 30.32 | 30.73 | 29.60 | 30.03 | 14,854,284 | -0.45(-1.49%) |
Jan 28, 2004 | 31.42 | 32.13 | 30.43 | 30.48 | 13,141,396 | -0.58(-1.86%) |
Jan 27, 2004 | 30.58 | 31.56 | 30.54 | 31.06 | 8,989,270 | +0.55(+1.80%) |
Jan 26, 2004 | 30.98 | 31.19 | 30.15 | 30.51 | 10,634,819 | -0.36(-1.16%) |
Jan 23, 2004 | 31.34 | 31.92 | 30.61 | 30.87 | 10,704,210 | -0.40(-1.29%) |
Jan 22, 2004 | 32.13 | 32.56 | 31.24 | 31.27 | 9,120,389 | -0.88(-2.73%) |
Jan 21, 2004 | 31.95 | 32.64 | 31.27 | 32.15 | 9,622,689 | +0.20(+0.62%) |
Jan 20, 2004 | 32.04 | 32.48 | 31.85 | 31.95 | 10,280,882 | +0.47(+1.51%) |
Jan 16, 2004 | 31.34 | 31.70 | 30.76 | 31.48 | 12,852,471 | +0.36(+1.15%) |
Jan 15, 2004 | 31.97 | 31.97 | 30.47 | 31.12 | 26,135,798 | -1.51(-4.61%) |
Jan 14, 2004 | 33.26 | 33.35 | 32.18 | 32.62 | 15,114,741 | -1.39(-4.08%) |
Jan 13, 2004 | 34.62 | 34.93 | 33.69 | 34.01 | 7,787,169 | -0.69(-2.00%) |
Jan 12, 2004 | 35.47 | 35.48 | 34.37 | 34.71 | 7,552,854 | -0.82(-2.30%) |
Jan 09, 2004 | 35.06 | 35.95 | 34.91 | 35.52 | 7,250,378 | +0.53(+1.50%) |
Jan 08, 2004 | 35.00 | 35.19 | 34.41 | 35.00 | 8,257,717 | +0.34(+0.97%) |
Jan 07, 2004 | 35.73 | 35.76 | 34.47 | 34.66 | 9,659,233 | -1.02(-2.87%) |
Jan 06, 2004 | 36.46 | 36.46 | 35.15 | 35.68 | 14,805,559 | -0.66(-1.83%) |
Jan 05, 2004 | 36.09 | 36.68 | 35.95 | 36.35 | 10,888,981 | +0.81(+2.28%) |
Jan 02, 2004 | 35.22 | 35.90 | 35.22 | 35.54 | 4,073,564 | +0.02(+0.06%) |
Dec 31, 2003 | 35.95 | 36.15 | 35.11 | 35.52 | 5,707,206 | -0.40(-1.12%) |
Dec 30, 2003 | 36.06 | 36.35 | 35.51 | 35.92 | 8,016,148 | -0.18(-0.51%) |
Dec 29, 2003 | 35.54 | 36.20 | 35.54 | 36.10 | 9,059,757 | +1.26(+3.61%) |
Dec 26, 2003 | 33.97 | 34.92 | 33.96 | 34.84 | 3,420,299 | +0.96(+2.85%) |
Dec 24, 2003 | 34.30 | 34.30 | 33.57 | 33.88 | 2,889,120 | +0.06(+0.17%) |
Dec 23, 2003 | 33.82 | 33.82 | 33.00 | 33.82 | 5,527,910 | +0.00(+0.00%) |
Dec 22, 2003 | 33.39 | 34.01 | 33.54 | 33.82 | 7,320,865 | +0.43(+1.29%) |
Dec 19, 2003 | 34.33 | 34.33 | 33.39 | 33.39 | 8,968,877 | -0.94(-2.72%) |
Dec 18, 2003 | 34.30 | 34.48 | 33.72 | 34.33 | 6,631,193 | -0.07(-0.21%) |
Dec 17, 2003 | 33.70 | 34.46 | 33.55 | 34.40 | 7,486,747 | +0.69(+2.06%) |
Dec 16, 2003 | 34.55 | 34.68 | 33.46 | 33.70 | 6,873,447 | -0.80(-2.31%) |
Dec 15, 2003 | 33.65 | 34.88 | 33.63 | 34.50 | 7,039,193 | +0.16(+0.47%) |
Dec 12, 2003 | 34.12 | 35.03 | 33.99 | 34.34 | 8,509,142 | +0.53(+1.56%) |
Dec 11, 2003 | 33.32 | 34.27 | 32.51 | 33.81 | 14,516,223 | +0.42(+1.27%) |
Dec 10, 2003 | 34.92 | 35.30 | 33.35 | 33.39 | 13,643,834 | -1.51(-4.33%) |
Dec 09, 2003 | 36.16 | 36.16 | 34.22 | 34.90 | 9,760,104 | -1.04(-2.91%) |
Dec 08, 2003 | 36.17 | 36.27 | 35.25 | 35.95 | 9,051,408 | -0.28(-0.79%) |
Dec 05, 2003 | 35.72 | 36.45 | 35.54 | 36.23 | 5,979,023 | +0.40(+1.12%) |
Dec 04, 2003 | 36.52 | 36.31 | 35.25 | 35.83 | 9,319,803 | -0.69(-1.90%) |
Dec 03, 2003 | 36.53 | 36.71 | 36.17 | 36.52 | 7,301,703 | -0.01(-0.02%) |
Dec 02, 2003 | 36.17 | 36.74 | 35.93 | 36.53 | 10,892,402 | +0.33(+0.91%) |
Dec 01, 2003 | 35.17 | 36.28 | 34.90 | 36.20 | 11,389,228 | +1.03(+2.93%) |
Nov 28, 2003 | 34.34 | 35.24 | 34.27 | 35.17 | 4,689,191 | +0.58(+1.69%) |
Nov 26, 2003 | 33.43 | 34.72 | 33.47 | 34.59 | 9,379,340 | +1.16(+3.48%) |
Nov 25, 2003 | 32.91 | 33.45 | 32.82 | 33.43 | 6,028,158 | +0.66(+2.01%) |
Nov 24, 2003 | 32.86 | 32.87 | 32.24 | 32.77 | 6,560,296 | -0.28(-0.86%) |
Nov 21, 2003 | 32.92 | 33.13 | 32.83 | 33.05 | 5,391,317 | +0.14(+0.42%) |
Nov 20, 2003 | 33.02 | 33.54 | 32.29 | 32.92 | 6,706,196 | -0.11(-0.33%) |
Nov 19, 2003 | 32.84 | 33.02 | 32.59 | 33.02 | 7,908,160 | -0.07(-0.22%) |
Nov 18, 2003 | 32.02 | 33.18 | 31.76 | 33.10 | 9,922,565 | +1.37(+4.33%) |
Nov 17, 2003 | 31.99 | 32.32 | 31.13 | 31.72 | 8,710,336 | -0.60(-1.85%) |
Nov 14, 2003 | 31.94 | 32.48 | 32.02 | 32.32 | 7,332,909 | +0.39(+1.21%) |
Nov 13, 2003 | 31.86 | 32.40 | 31.64 | 31.94 | 7,474,703 | -0.18(-0.57%) |
Nov 12, 2003 | 31.36 | 32.13 | 31.13 | 32.12 | 11,879,485 | +1.24(+4.02%) |
Nov 11, 2003 | 30.99 | 31.37 | 30.77 | 30.88 | 6,255,083 | -0.11(-0.35%) |
Nov 10, 2003 | 31.17 | 31.64 | 30.92 | 30.99 | 6,933,258 | -0.18(-0.59%) |
Nov 07, 2003 | 30.65 | 31.23 | 30.36 | 31.17 | 11,986,104 | +0.34(+1.09%) |
Nov 06, 2003 | 31.09 | 30.97 | 30.72 | 30.83 | 16,584,690 | -0.26(-0.82%) |
Nov 05, 2003 | 31.24 | 31.45 | 30.84 | 31.09 | 10,871,598 | -0.56(-1.75%) |
Nov 04, 2003 | 31.24 | 32.20 | 31.51 | 31.64 | 8,208,139 | +0.40(+1.29%) |
Nov 03, 2003 | 31.99 | 32.24 | 30.99 | 31.24 | 8,139,738 | -0.75(-2.33%) |
Oct 31, 2003 | 31.64 | 32.48 | 31.09 | 31.99 | 6,878,511 | +0.35(+1.11%) |
Oct 30, 2003 | 31.99 | 32.66 | 31.33 | 31.64 | 8,903,181 | -0.35(-1.10%) |
Oct 29, 2003 | 31.23 | 32.37 | 31.34 | 31.99 | 9,657,180 | +0.75(+2.41%) |
Oct 28, 2003 | 30.83 | 31.06 | 30.28 | 31.23 | 7,019,895 | +0.15(+0.47%) |
Oct 27, 2003 | 30.86 | 31.09 | 30.39 | 31.09 | 4,963,198 | +0.23(+0.73%) |
Oct 24, 2003 | 30.69 | 31.29 | 30.57 | 30.86 | 9,239,463 | +0.55(+1.81%) |
Oct 23, 2003 | 30.12 | 30.34 | 29.74 | 30.31 | 6,120,954 | +0.18(+0.61%) |
Oct 22, 2003 | 30.23 | 30.44 | 29.77 | 30.13 | 8,003,282 | +0.10(+0.34%) |
Oct 21, 2003 | 28.87 | 30.09 | 28.87 | 30.03 | 7,435,559 | +1.45(+5.06%) |
Oct 20, 2003 | 28.84 | 29.12 | 28.58 | 28.58 | 4,273,800 | -0.01(-0.03%) |
Oct 17, 2003 | 29.17 | 29.04 | 28.49 | 28.59 | 5,515,182 | -0.58(-1.98%) |
Oct 16, 2003 | 28.74 | 29.58 | 28.93 | 29.17 | 6,408,100 | +0.42(+1.47%) |
Oct 15, 2003 | 29.04 | 29.17 | 28.63 | 28.74 | 5,314,261 | -0.39(-1.33%) |
Oct 14, 2003 | 29.22 | 29.26 | 28.93 | 29.13 | 4,417,647 | -0.09(-0.30%) |
Oct 13, 2003 | 28.49 | 29.37 | 28.29 | 29.22 | 5,917,707 | +0.54(+1.89%) |
Oct 10, 2003 | 28.86 | 28.92 | 28.55 | 28.68 | 5,763,458 | +0.15(+0.51%) |
Oct 09, 2003 | 28.17 | 28.60 | 27.82 | 28.53 | 9,311,591 | -0.15(-0.51%) |
Oct 08, 2003 | 28.38 | 29.04 | 28.41 | 28.68 | 5,810,266 | +0.30(+1.06%) |
Oct 07, 2003 | 28.11 | 28.52 | 27.97 | 28.38 | 8,573,059 | +0.56(+2.02%) |
Oct 06, 2003 | 27.73 | 28.00 | 27.29 | 27.82 | 6,726,452 | +0.14(+0.50%) |
Oct 03, 2003 | 29.08 | 29.30 | 27.39 | 27.68 | 13,263,208 | -1.49(-5.11%) |
Oct 02, 2003 | 28.58 | 29.26 | 28.20 | 29.17 | 5,934,815 | +0.42(+1.47%) |
Oct 01, 2003 | 28.56 | 28.79 | 27.90 | 28.74 | 7,186,188 | +0.18(+0.64%) |
Sep 30, 2003 | 28.68 | 29.21 | 28.50 | 28.56 | 7,474,429 | -0.03(-0.10%) |
Sep 29, 2003 | 28.43 | 29.06 | 28.20 | 28.59 | 7,418,177 | +0.16(+0.57%) |
Sep 26, 2003 | 29.47 | 29.23 | 28.13 | 28.43 | 8,776,990 | -1.04(-3.52%) |
Sep 25, 2003 | 30.81 | 31.02 | 29.56 | 29.47 | 10,418,022 | -1.34(-4.36%) |
Sep 24, 2003 | 30.91 | 31.05 | 30.26 | 30.81 | 8,583,871 | +0.08(+0.26%) |
Sep 23, 2003 | 29.96 | 30.75 | 29.88 | 30.73 | 8,373,507 | +0.56(+1.84%) |
Sep 22, 2003 | 30.14 | 30.32 | 29.77 | 30.18 | 9,243,842 | +0.47(+1.57%) |
Sep 19, 2003 | 28.90 | 29.81 | 28.86 | 29.71 | 9,346,219 | +1.04(+3.62%) |
Sep 18, 2003 | 28.68 | 29.21 | 28.59 | 28.67 | 5,292,089 | -0.01(-0.05%) |
Sep 17, 2003 | 28.51 | 28.86 | 28.31 | 28.68 | 4,993,172 | +0.18(+0.61%) |
Sep 16, 2003 | 28.20 | 28.61 | 27.96 | 28.51 | 5,295,647 | +0.31(+1.11%) |
Sep 15, 2003 | 28.31 | 28.67 | 28.03 | 28.20 | 4,041,401 | -0.26(-0.90%) |
Sep 12, 2003 | 28.84 | 29.13 | 28.24 | 28.45 | 6,003,522 | -0.30(-1.04%) |
Sep 11, 2003 | 28.50 | 28.82 | 28.06 | 28.75 | 6,142,989 | +0.04(+0.13%) |
Sep 10, 2003 | 29.23 | 29.26 | 28.49 | 28.71 | 5,703,510 | -0.34(-1.16%) |
Sep 09, 2003 | 29.04 | 29.88 | 28.47 | 29.05 | 9,495,540 | +0.63(+2.21%) |
Sep 08, 2003 | 28.57 | 28.66 | 28.20 | 28.42 | 4,608,440 | -0.15(-0.54%) |
Sep 05, 2003 | 28.57 | 28.98 | 28.50 | 28.58 | 6,729,053 | +0.16(+0.57%) |
Sep 04, 2003 | 27.60 | 28.52 | 27.49 | 28.41 | 5,896,219 | +0.72(+2.61%) |
Sep 03, 2003 | 27.65 | 27.87 | 27.41 | 27.69 | 7,633,742 | +0.00(+0.00%) |
Sep 02, 2003 | 28.67 | 28.67 | 27.58 | 27.69 | 7,096,540 | -0.99(-3.46%) |
Aug 29, 2003 | 28.79 | 28.98 | 28.51 | 28.68 | 5,514,497 | +0.42(+1.50%) |
Aug 28, 2003 | 28.35 | 29.21 | 28.20 | 28.26 | 4,949,101 | -0.35(-1.23%) |
Aug 27, 2003 | 28.13 | 28.68 | 28.06 | 28.61 | 7,697,248 | +1.04(+3.76%) |
Aug 26, 2003 | 26.80 | 27.65 | 26.68 | 27.57 | 6,067,850 | +0.72(+2.67%) |
Aug 25, 2003 | 27.42 | 27.57 | 26.75 | 26.86 | 7,128,704 | -0.57(-2.08%) |
Aug 22, 2003 | 27.95 | 27.95 | 27.29 | 27.43 | 9,308,170 | -0.53(-1.91%) |
Aug 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 6,925,320 | -0.96(-3.31%) |
Aug 20, 2003 | 28.49 | 29.01 | 28.42 | 28.92 | 6,237,975 | +0.49(+1.72%) |
Aug 19, 2003 | 27.49 | 28.49 | 27.49 | 28.43 | 5,834,629 | +0.64(+2.29%) |
Aug 18, 2003 | 27.58 | 28.06 | 27.55 | 27.79 | 3,856,630 | -0.34(-1.19%) |
Aug 15, 2003 | 28.14 | 28.41 | 28.01 | 28.13 | 2,666,848 | -0.09(-0.34%) |
Aug 14, 2003 | 28.14 | 28.53 | 27.98 | 28.22 | 6,327,896 | +0.11(+0.39%) |
Aug 13, 2003 | 27.36 | 28.22 | 27.33 | 28.11 | 6,658,293 | +0.57(+2.07%) |
Aug 12, 2003 | 28.20 | 28.21 | 27.41 | 27.55 | 6,230,995 | -0.66(-2.36%) |
Aug 11, 2003 | 28.13 | 28.47 | 27.40 | 28.21 | 8,063,230 | +0.20(+0.73%) |
Aug 08, 2003 | 27.17 | 28.03 | 27.00 | 28.01 | 7,666,453 | +1.01(+3.73%) |
Aug 07, 2003 | 27.00 | 27.12 | 26.54 | 27.00 | 5,284,424 | +0.05(+0.19%) |
Aug 06, 2003 | 26.19 | 27.03 | 26.15 | 26.95 | 7,861,762 | +0.83(+3.16%) |
Aug 05, 2003 | 26.48 | 26.65 | 26.11 | 26.12 | 4,780,755 | -0.39(-1.49%) |
Aug 04, 2003 | 26.22 | 26.77 | 26.01 | 26.51 | 5,300,438 | +0.52(+2.00%) |
Aug 01, 2003 | 26.13 | 26.58 | 25.74 | 26.00 | 7,389,298 | -0.38(-1.44%) |
Jul 31, 2003 | 26.55 | 26.55 | 25.79 | 26.38 | 8,515,438 | +0.48(+1.86%) |
Jul 30, 2003 | 26.03 | 26.27 | 25.79 | 25.89 | 7,094,487 | -0.39(-1.50%) |
Jul 29, 2003 | 25.94 | 26.57 | 25.79 | 26.29 | 7,131,715 | +0.34(+1.29%) |
Jul 28, 2003 | 26.65 | 26.97 | 25.72 | 25.95 | 8,852,540 | -0.56(-2.12%) |
Jul 25, 2003 | 26.05 | 26.59 | 25.98 | 26.51 | 7,978,646 | +0.65(+2.51%) |
Jul 24, 2003 | 25.59 | 26.22 | 25.43 | 25.86 | 9,717,264 | +0.09(+0.34%) |
Jul 23, 2003 | 24.84 | 25.79 | 24.84 | 25.78 | 10,409,399 | +1.37(+5.63%) |
Jul 22, 2003 | 24.20 | 24.48 | 24.06 | 24.40 | 6,188,429 | +0.29(+1.21%) |
Jul 21, 2003 | 23.60 | 24.18 | 23.59 | 24.11 | 5,559,800 | +0.64(+2.71%) |
Jul 18, 2003 | 23.37 | 23.61 | 23.03 | 23.48 | 4,841,524 | +0.11(+0.47%) |
Jul 17, 2003 | 22.94 | 23.42 | 22.77 | 23.37 | 4,625,685 | +0.53(+2.34%) |
Jul 16, 2003 | 22.91 | 23.22 | 22.66 | 22.83 | 6,549,484 | -0.43(-1.85%) |
Jul 15, 2003 | 24.65 | 24.82 | 23.26 | 23.26 | 7,956,337 | -0.99(-4.10%) |
Jul 14, 2003 | 24.10 | 24.44 | 24.02 | 24.26 | 3,524,044 | +0.30(+1.25%) |
Jul 11, 2003 | 23.75 | 23.97 | 23.65 | 23.96 | 3,615,471 | +0.05(+0.21%) |
Jul 10, 2003 | 24.02 | 24.29 | 23.68 | 23.91 | 4,924,191 | -0.05(-0.21%) |
Jul 09, 2003 | 23.91 | 24.07 | 23.75 | 23.96 | 5,297,153 | +0.28(+1.17%) |
Jul 08, 2003 | 23.89 | 24.22 | 23.60 | 23.68 | 4,512,085 | -0.29(-1.22%) |
Jul 07, 2003 | 23.96 | 23.99 | 23.58 | 23.97 | 5,109,919 | -0.12(-0.49%) |
Jul 03, 2003 | 24.42 | 24.54 | 24.08 | 24.09 | 2,393,388 | -0.39(-1.58%) |
Jul 02, 2003 | 24.48 | 24.69 | 24.23 | 24.48 | 3,745,905 | +0.12(+0.48%) |
Jul 01, 2003 | 24.03 | 24.48 | 24.00 | 24.36 | 6,370,736 | +0.64(+2.71%) |
Jun 30, 2003 | 23.78 | 23.86 | 23.61 | 23.72 | 5,021,230 | -0.04(-0.15%) |
Jun 27, 2003 | 23.57 | 23.95 | 23.50 | 23.75 | 3,109,064 | +0.22(+0.93%) |
Jun 26, 2003 | 23.09 | 23.74 | 22.90 | 23.53 | 4,348,940 | +0.01(+0.06%) |
Jun 25, 2003 | 23.34 | 23.96 | 23.33 | 23.52 | 5,257,325 | +0.28(+1.19%) |
Jun 24, 2003 | 23.75 | 23.75 | 23.09 | 23.24 | 6,854,560 | -0.61(-2.57%) |
Jun 23, 2003 | 24.29 | 24.33 | 23.56 | 23.86 | 6,612,442 | -0.69(-2.83%) |
Jun 20, 2003 | 24.76 | 24.89 | 24.32 | 24.55 | 7,143,485 | -0.21(-0.86%) |
Jun 19, 2003 | 24.64 | 25.13 | 24.39 | 24.76 | 9,320,761 | +0.13(+0.53%) |
Jun 18, 2003 | 24.72 | 24.74 | 24.31 | 24.63 | 7,866,689 | -0.09(-0.38%) |
Jun 17, 2003 | 23.69 | 24.95 | 23.66 | 24.72 | 9,614,341 | +1.04(+4.38%) |
Jun 16, 2003 | 23.71 | 23.73 | 23.34 | 23.69 | 3,830,215 | +0.26(+1.09%) |
Jun 13, 2003 | 23.02 | 23.70 | 23.01 | 23.43 | 5,851,190 | +0.29(+1.23%) |
Jun 12, 2003 | 22.86 | 23.31 | 22.69 | 23.15 | 5,626,591 | +0.15(+0.64%) |
Jun 11, 2003 | 23.04 | 23.04 | 22.73 | 23.00 | 5,112,657 | -0.01(-0.06%) |
Jun 10, 2003 | 22.98 | 23.21 | 22.39 | 23.02 | 11,681,165 | -0.84(-3.52%) |
Jun 09, 2003 | 23.93 | 23.93 | 23.42 | 23.86 | 5,199,978 | +0.26(+1.11%) |
Jun 06, 2003 | 23.34 | 24.00 | 23.11 | 23.59 | 10,898,014 | +0.25(+1.06%) |
Jun 05, 2003 | 22.80 | 23.48 | 22.80 | 23.34 | 8,848,845 | +0.79(+3.50%) |
Jun 04, 2003 | 21.94 | 22.82 | 21.88 | 22.55 | 5,274,022 | +0.53(+2.39%) |
Jun 03, 2003 | 22.36 | 22.50 | 21.94 | 22.03 | 6,122,049 | -0.15(-0.66%) |
Jun 02, 2003 | 21.37 | 22.25 | 21.37 | 22.17 | 9,953,907 | +0.50(+2.33%) |
May 30, 2003 | 21.55 | 21.67 | 20.82 | 21.67 | 5,287,709 | +0.03(+0.13%) |
May 29, 2003 | 21.04 | 21.74 | 21.03 | 21.64 | 6,466,679 | +0.38(+1.79%) |
May 28, 2003 | 21.38 | 21.49 | 21.01 | 21.26 | 7,728,043 | -0.58(-2.64%) |
May 27, 2003 | 21.92 | 22.50 | 21.60 | 21.84 | 8,235,271 | +0.22(+1.01%) |
May 23, 2003 | 21.62 | 21.82 | 21.49 | 21.62 | 3,536,636 | +0.00(+0.00%) |
May 22, 2003 | 21.92 | 21.92 | 21.50 | 21.62 | 5,126,206 | -0.30(-1.37%) |
May 21, 2003 | 21.26 | 21.92 | 21.04 | 21.92 | 7,134,863 | +0.57(+2.67%) |
May 20, 2003 | 21.36 | 21.41 | 21.13 | 21.35 | 5,628,644 | +0.05(+0.24%) |
May 19, 2003 | 21.08 | 21.59 | 21.06 | 21.30 | 7,774,441 | +0.32(+1.53%) |
May 16, 2003 | 21.09 | 21.10 | 20.80 | 20.98 | 4,328,684 | +0.11(+0.53%) |
May 15, 2003 | 20.88 | 20.95 | 20.71 | 20.87 | 3,763,561 | +0.07(+0.35%) |
May 14, 2003 | 20.57 | 20.87 | 20.54 | 20.79 | 4,025,661 | +0.33(+1.61%) |
May 13, 2003 | 20.80 | 21.01 | 20.39 | 20.47 | 5,059,963 | -0.50(-2.40%) |
May 12, 2003 | 20.93 | 21.22 | 20.81 | 20.97 | 4,955,944 | +0.09(+0.42%) |
May 09, 2003 | 21.00 | 21.01 | 20.70 | 20.88 | 4,766,384 | -0.12(-0.56%) |
May 08, 2003 | 20.99 | 21.08 | 20.68 | 21.00 | 5,383,379 | +0.40(+1.95%) |
May 07, 2003 | 20.90 | 21.12 | 20.53 | 20.60 | 6,503,907 | -0.19(-0.91%) |
May 06, 2003 | 20.57 | 20.81 | 20.27 | 20.79 | 4,663,597 | +0.31(+1.50%) |
May 05, 2003 | 20.22 | 20.61 | 20.22 | 20.48 | 3,314,501 | +0.29(+1.45%) |
May 02, 2003 | 20.17 | 20.33 | 19.86 | 20.19 | 3,501,188 | +0.02(+0.11%) |
May 01, 2003 | 19.91 | 20.53 | 19.87 | 20.17 | 6,530,459 | +0.42(+2.15%) |
Apr 30, 2003 | 19.41 | 19.95 | 19.41 | 19.74 | 6,587,122 | +0.50(+2.58%) |
Apr 29, 2003 | 19.39 | 19.39 | 18.96 | 19.25 | 4,952,796 | -0.15(-0.79%) |
Apr 28, 2003 | 19.57 | 19.69 | 19.32 | 19.40 | 4,949,511 | -0.17(-0.86%) |
Apr 25, 2003 | 19.55 | 19.94 | 19.43 | 19.57 | 4,565,190 | -0.04(-0.22%) |
Apr 24, 2003 | 20.28 | 20.44 | 19.59 | 19.61 | 5,401,035 | -0.59(-2.93%) |
Apr 23, 2003 | 20.20 | 20.39 | 20.13 | 20.20 | 6,164,341 | -0.07(-0.32%) |
Apr 22, 2003 | 20.12 | 20.31 | 20.00 | 20.27 | 6,054,573 | +0.15(+0.73%) |
Apr 21, 2003 | 19.69 | 20.20 | 19.62 | 20.12 | 5,215,580 | +0.44(+2.23%) |
Apr 17, 2003 | 19.73 | 20.05 | 19.54 | 19.68 | 5,684,075 | +0.07(+0.34%) |
Apr 16, 2003 | 19.14 | 19.71 | 19.12 | 19.62 | 5,621,253 | +0.34(+1.78%) |
Apr 15, 2003 | 19.07 | 19.38 | 18.41 | 19.27 | 5,440,726 | +0.33(+1.74%) |
Apr 14, 2003 | 18.74 | 18.95 | 18.73 | 18.95 | 3,720,585 | -0.01(-0.04%) |
Apr 11, 2003 | 18.70 | 19.05 | 18.57 | 18.95 | 3,934,508 | +0.14(+0.74%) |
Apr 10, 2003 | 18.98 | 19.03 | 18.66 | 18.81 | 4,528,099 | -0.09(-0.46%) |
Apr 09, 2003 | 18.35 | 19.07 | 18.24 | 18.90 | 7,674,118 | +0.53(+2.86%) |
Apr 08, 2003 | 18.41 | 18.62 | 18.31 | 18.38 | 5,158,233 | -0.04(-0.20%) |
Apr 07, 2003 | 18.27 | 18.46 | 18.12 | 18.41 | 6,696,068 | -0.28(-1.49%) |
Apr 04, 2003 | 18.30 | 18.83 | 18.23 | 18.69 | 4,738,326 | +0.25(+1.35%) |
Apr 03, 2003 | 18.42 | 18.56 | 18.25 | 18.44 | 4,297,889 | +0.02(+0.12%) |
Apr 02, 2003 | 18.63 | 18.63 | 18.23 | 18.42 | 6,655,282 | -0.49(-2.59%) |
Apr 01, 2003 | 19.11 | 19.11 | 18.69 | 18.91 | 4,432,018 | -0.20(-1.03%) |
Mar 31, 2003 | 19.72 | 19.72 | 18.95 | 19.11 | 7,845,201 | -0.32(-1.65%) |
Mar 28, 2003 | 18.37 | 19.49 | 18.19 | 19.43 | 7,950,451 | +1.48(+8.27%) |
Mar 27, 2003 | 18.44 | 18.44 | 17.89 | 17.94 | 6,289,437 | -0.37(-2.03%) |
Mar 26, 2003 | 18.27 | 18.42 | 18.11 | 18.32 | 3,815,434 | +0.05(+0.28%) |
Mar 25, 2003 | 18.02 | 18.41 | 18.02 | 18.27 | 4,541,785 | +0.34(+1.87%) |
Mar 24, 2003 | 18.20 | 18.35 | 17.93 | 17.93 | 6,473,796 | +0.12(+0.70%) |
Mar 21, 2003 | 18.33 | 18.44 | 17.70 | 17.81 | 9,798,290 | -0.45(-2.48%) |
Mar 20, 2003 | 18.62 | 18.80 | 18.16 | 18.26 | 4,237,531 | -0.41(-2.19%) |
Mar 19, 2003 | 18.99 | 19.18 | 18.43 | 18.67 | 5,294,416 | -0.31(-1.66%) |
Mar 18, 2003 | 18.45 | 19.03 | 18.45 | 18.98 | 5,105,540 | +0.64(+3.47%) |
Mar 17, 2003 | 18.64 | 18.97 | 18.32 | 18.35 | 6,877,690 | +0.01(+0.08%) |
Mar 14, 2003 | 18.12 | 18.59 | 18.09 | 18.33 | 5,827,238 | +0.31(+1.74%) |
Mar 13, 2003 | 17.72 | 18.32 | 17.59 | 18.02 | 9,005,557 | -0.10(-0.56%) |
Mar 12, 2003 | 18.01 | 18.35 | 17.83 | 18.12 | 6,913,549 | +0.04(+0.20%) |
Mar 11, 2003 | 18.24 | 18.61 | 18.02 | 18.08 | 6,077,704 | -0.30(-1.63%) |
Mar 10, 2003 | 19.04 | 19.14 | 18.35 | 18.38 | 8,088,824 | -0.58(-3.08%) |
Mar 07, 2003 | 20.09 | 20.09 | 18.64 | 18.97 | 8,299,188 | -0.84(-4.24%) |
Mar 06, 2003 | 19.76 | 20.01 | 19.49 | 19.81 | 4,757,214 | +0.04(+0.22%) |
Mar 05, 2003 | 19.95 | 20.09 | 19.68 | 19.76 | 4,476,774 | -0.15(-0.73%) |
Mar 04, 2003 | 19.78 | 20.00 | 19.77 | 19.91 | 3,712,920 | +0.31(+1.57%) |