Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 43.57 | 43.83 | 43.42 | 43.55 | 105,829 | -0.08(-0.19%) |
Feb 26, 2004 | 43.63 | 43.68 | 43.35 | 43.63 | 37,973 | +0.03(+0.07%) |
Feb 25, 2004 | 43.46 | 43.64 | 43.40 | 43.60 | 117,443 | +0.20(+0.46%) |
Feb 24, 2004 | 43.47 | 43.63 | 43.22 | 43.40 | 238,932 | -0.02(-0.04%) |
Feb 23, 2004 | 43.72 | 43.72 | 43.33 | 43.42 | 176,426 | -0.09(-0.21%) |
Feb 20, 2004 | 43.79 | 43.80 | 43.35 | 43.51 | 119,400 | -0.09(-0.21%) |
Feb 19, 2004 | 44.14 | 44.14 | 43.56 | 43.60 | 290,085 | -0.11(-0.26%) |
Feb 18, 2004 | 44.06 | 44.06 | 43.70 | 43.72 | 131,275 | -0.24(-0.54%) |
Feb 17, 2004 | 43.91 | 44.06 | 43.76 | 43.96 | 110,788 | +0.38(+0.88%) |
Feb 13, 2004 | 43.95 | 44.02 | 43.48 | 43.57 | 119,400 | -0.30(-0.68%) |
Feb 12, 2004 | 43.99 | 44.00 | 43.83 | 43.87 | 112,223 | -0.15(-0.35%) |
Feb 11, 2004 | 43.60 | 44.12 | 43.52 | 44.03 | 50,239 | +0.47(+1.07%) |
Feb 10, 2004 | 43.44 | 43.63 | 43.37 | 43.56 | 69,422 | +0.16(+0.37%) |
Feb 09, 2004 | 43.53 | 43.58 | 43.38 | 43.40 | 108,439 | -0.10(-0.23%) |
Feb 06, 2004 | 43.21 | 43.55 | 43.02 | 43.50 | 56,503 | +0.48(+1.10%) |
Feb 05, 2004 | 42.96 | 43.14 | 42.90 | 43.02 | 100,218 | +0.02(+0.04%) |
Feb 04, 2004 | 43.11 | 43.27 | 42.91 | 43.01 | 56,111 | -0.29(-0.67%) |
Feb 03, 2004 | 43.24 | 43.36 | 43.16 | 43.30 | 49,195 | +0.04(+0.09%) |
Feb 02, 2004 | 43.25 | 43.53 | 43.01 | 43.26 | 114,181 | +0.19(+0.44%) |
Jan 30, 2004 | 43.28 | 43.28 | 42.94 | 43.07 | 132,711 | -0.26(-0.60%) |
Jan 29, 2004 | 43.21 | 43.34 | 42.91 | 43.33 | 127,230 | +0.30(+0.69%) |
Jan 28, 2004 | 43.77 | 43.80 | 42.91 | 43.03 | 235,409 | -0.60(-1.37%) |
Jan 27, 2004 | 43.99 | 44.07 | 43.60 | 43.63 | 181,515 | -0.41(-0.92%) |
Jan 26, 2004 | 43.53 | 44.07 | 43.53 | 44.03 | 412,357 | +0.58(+1.34%) |
Jan 23, 2004 | 43.68 | 43.80 | 43.30 | 43.45 | 303,917 | -0.04(-0.09%) |
Jan 22, 2004 | 43.76 | 43.78 | 43.49 | 43.49 | 88,213 | -0.16(-0.37%) |
Jan 21, 2004 | 43.41 | 43.76 | 43.22 | 43.65 | 457,507 | +0.31(+0.71%) |
Jan 20, 2004 | 43.37 | 43.57 | 43.21 | 43.34 | 385,867 | -0.02(-0.04%) |
Jan 16, 2004 | 43.37 | 43.40 | 43.14 | 43.36 | 174,338 | +0.31(+0.73%) |
Jan 15, 2004 | 43.16 | 43.28 | 42.85 | 43.04 | 119,270 | +0.03(+0.07%) |
Jan 14, 2004 | 42.76 | 43.04 | 42.76 | 43.01 | 49,978 | +0.28(+0.66%) |
Jan 13, 2004 | 42.98 | 43.11 | 42.52 | 42.73 | 184,255 | -0.25(-0.59%) |
Jan 12, 2004 | 42.98 | 43.01 | 42.75 | 42.98 | 209,440 | +0.13(+0.30%) |
Jan 09, 2004 | 43.05 | 44.61 | 42.79 | 42.85 | 581,606 | -0.33(-0.76%) |
Jan 08, 2004 | 43.11 | 43.21 | 42.99 | 43.18 | 623,103 | +0.21(+0.48%) |
Jan 07, 2004 | 42.84 | 42.98 | 42.64 | 42.98 | 210,354 | +0.12(+0.27%) |
Jan 06, 2004 | 42.80 | 42.88 | 42.69 | 42.86 | 474,341 | +0.06(+0.14%) |
Jan 05, 2004 | 42.39 | 42.81 | 42.39 | 42.80 | 1,266,041 | +0.57(+1.36%) |
Jan 02, 2004 | 42.26 | 42.65 | 42.12 | 42.22 | 145,499 | -0.02(-0.05%) |
Dec 31, 2003 | 42.26 | 42.31 | 42.09 | 42.25 | 244,804 | +0.12(+0.29%) |
Dec 30, 2003 | 42.22 | 42.23 | 41.99 | 42.12 | 286,953 | +0.08(+0.20%) |
Dec 29, 2003 | 41.63 | 42.03 | 41.79 | 42.04 | 124,229 | +0.41(+0.98%) |
Dec 26, 2003 | 41.57 | 41.76 | 41.57 | 41.63 | 240,237 | -0.01(-0.02%) |
Dec 24, 2003 | 41.65 | 41.73 | 41.53 | 41.64 | 73,206 | -0.08(-0.18%) |
Dec 23, 2003 | 41.70 | 41.80 | 41.60 | 41.72 | 290,868 | +0.11(+0.26%) |
Dec 22, 2003 | 41.44 | 41.62 | 41.27 | 41.61 | 294,000 | +0.19(+0.46%) |
Dec 19, 2003 | 41.46 | 41.56 | 41.34 | 41.42 | 66,942 | -0.04(-0.09%) |
Dec 18, 2003 | 41.27 | 41.36 | 41.27 | 41.46 | 66,029 | +0.38(+0.93%) |
Dec 17, 2003 | 41.01 | 41.08 | 40.90 | 41.08 | 183,211 | +0.07(+0.17%) |
Dec 16, 2003 | 40.90 | 41.10 | 40.85 | 41.01 | 122,532 | +0.27(+0.66%) |
Dec 15, 2003 | 41.30 | 41.30 | 40.74 | 40.74 | 212,572 | -0.31(-0.75%) |
Dec 12, 2003 | 40.98 | 41.05 | 40.93 | 41.04 | 96,173 | +0.15(+0.36%) |
Dec 11, 2003 | 40.49 | 40.97 | 40.49 | 40.90 | 200,567 | +0.48(+1.18%) |
Dec 10, 2003 | 40.57 | 40.57 | 40.37 | 40.42 | 319,968 | -0.04(-0.09%) |
Dec 09, 2003 | 40.81 | 40.81 | 40.46 | 40.46 | 57,416 | -0.23(-0.56%) |
Dec 08, 2003 | 40.52 | 40.69 | 40.45 | 40.69 | 29,491 | +0.26(+0.64%) |
Dec 05, 2003 | 40.62 | 40.62 | 40.35 | 40.43 | 173,033 | -0.28(-0.70%) |
Dec 04, 2003 | 40.55 | 40.71 | 40.55 | 40.71 | 76,077 | +0.18(+0.45%) |
Dec 03, 2003 | 40.65 | 40.79 | 40.49 | 40.53 | 69,813 | +0.07(+0.17%) |
Dec 02, 2003 | 40.62 | 40.62 | 40.46 | 40.46 | 102,958 | -0.15(-0.38%) |
Dec 01, 2003 | 40.50 | 40.62 | 40.43 | 40.62 | 44,367 | +0.39(+0.97%) |
Nov 28, 2003 | 40.20 | 40.26 | 40.15 | 40.22 | 18,790 | +0.03(+0.08%) |
Nov 26, 2003 | 40.08 | 40.19 | 39.98 | 40.19 | 102,175 | +0.08(+0.19%) |
Nov 25, 2003 | 39.91 | 40.18 | 39.91 | 40.12 | 62,767 | +0.08(+0.21%) |
Nov 24, 2003 | 39.70 | 40.03 | 39.70 | 40.03 | 74,380 | +0.65(+1.65%) |
Nov 21, 2003 | 39.62 | 39.62 | 39.37 | 39.38 | 59,113 | -0.02(-0.04%) |
Nov 20, 2003 | 39.75 | 39.97 | 39.40 | 39.40 | 67,595 | -0.48(-1.21%) |
Nov 19, 2003 | 39.70 | 39.89 | 39.65 | 39.88 | 100,479 | +0.37(+0.93%) |
Nov 18, 2003 | 39.96 | 40.00 | 39.51 | 39.51 | 190,519 | -0.30(-0.75%) |
Nov 17, 2003 | 39.68 | 39.81 | 39.56 | 39.81 | 88,735 | -0.23(-0.57%) |
Nov 14, 2003 | 40.29 | 40.35 | 39.99 | 40.04 | 62,114 | -0.28(-0.68%) |
Nov 13, 2003 | 40.30 | 40.35 | 40.15 | 40.32 | 80,253 | -0.09(-0.23%) |
Nov 12, 2003 | 40.00 | 40.26 | 40.00 | 40.41 | 130,492 | +0.48(+1.21%) |
Nov 11, 2003 | 39.93 | 40.03 | 39.86 | 39.93 | 243,238 | -0.08(-0.19%) |
Nov 10, 2003 | 40.09 | 40.09 | 39.98 | 40.00 | 19,312 | -0.12(-0.31%) |
Nov 07, 2003 | 40.52 | 40.52 | 40.12 | 40.12 | 103,741 | -0.22(-0.55%) |
Nov 06, 2003 | 39.96 | 40.39 | 39.92 | 40.35 | 100,609 | +0.28(+0.69%) |
Nov 05, 2003 | 40.31 | 40.31 | 40.10 | 40.07 | 201,350 | -0.09(-0.23%) |
Nov 04, 2003 | 40.31 | 40.31 | 40.10 | 40.16 | 107,134 | -0.28(-0.68%) |
Nov 03, 2003 | 40.45 | 40.45 | 40.29 | 40.44 | 206,961 | +0.40(+1.00%) |
Oct 31, 2003 | 40.03 | 40.09 | 40.03 | 40.04 | 55,459 | +0.13(+0.33%) |
Oct 30, 2003 | 39.87 | 40.02 | 39.87 | 39.91 | 143,411 | -0.02(-0.06%) |
Oct 29, 2003 | 39.86 | 39.97 | 39.77 | 39.93 | 202,133 | +0.01(+0.02%) |
Oct 28, 2003 | 39.57 | 39.93 | 39.50 | 39.93 | 149,153 | +0.61(+1.56%) |
Oct 27, 2003 | 39.66 | 39.66 | 39.31 | 39.31 | 138,583 | +0.08(+0.20%) |
Oct 24, 2003 | 39.35 | 39.35 | 38.99 | 39.24 | 83,515 | -0.38(-0.97%) |
Oct 23, 2003 | 39.24 | 39.67 | 39.24 | 39.62 | 41,888 | +0.07(+0.17%) |
Oct 22, 2003 | 39.85 | 39.88 | 39.44 | 39.55 | 198,349 | -0.51(-1.28%) |
Oct 21, 2003 | 40.23 | 40.29 | 40.06 | 40.06 | 160,897 | +0.02(+0.04%) |
Oct 20, 2003 | 39.95 | 40.05 | 39.83 | 40.05 | 202,785 | +0.19(+0.48%) |
Oct 17, 2003 | 40.10 | 40.39 | 39.80 | 39.86 | 113,398 | -0.29(-0.73%) |
Oct 16, 2003 | 40.19 | 40.31 | 40.11 | 40.15 | 88,735 | -0.05(-0.11%) |
Oct 15, 2003 | 40.46 | 40.46 | 40.18 | 40.19 | 126,969 | +0.02(+0.04%) |
Oct 14, 2003 | 40.06 | 40.20 | 39.98 | 40.18 | 13,310 | +0.12(+0.31%) |
Oct 13, 2003 | 40.16 | 40.26 | 39.95 | 40.06 | 47,760 | +0.08(+0.19%) |
Oct 10, 2003 | 39.88 | 39.98 | 39.81 | 39.98 | 96,042 | +0.11(+0.29%) |
Oct 09, 2003 | 40.09 | 40.26 | 39.75 | 39.86 | 80,122 | +0.12(+0.29%) |
Oct 08, 2003 | 39.84 | 39.89 | 39.74 | 39.75 | 56,111 | -0.22(-0.56%) |
Oct 07, 2003 | 39.47 | 39.97 | 39.47 | 39.97 | 34,580 | +0.19(+0.48%) |
Oct 06, 2003 | 39.64 | 39.83 | 39.59 | 39.78 | 125,273 | +0.04(+0.10%) |
Oct 03, 2003 | 39.87 | 39.96 | 39.72 | 39.74 | 222,359 | +0.44(+1.13%) |
Oct 02, 2003 | 39.30 | 39.34 | 39.03 | 39.30 | 84,820 | +0.11(+0.29%) |
Oct 01, 2003 | 38.74 | 39.18 | 38.63 | 39.18 | 110,918 | +0.83(+2.16%) |
Sep 30, 2003 | 38.50 | 38.58 | 38.21 | 38.35 | 158,548 | -0.48(-1.22%) |
Sep 29, 2003 | 38.65 | 38.80 | 38.38 | 38.83 | 66,942 | +0.40(+1.04%) |
Sep 26, 2003 | 38.68 | 38.66 | 38.39 | 38.43 | 103,611 | -0.25(-0.65%) |
Sep 25, 2003 | 39.03 | 39.03 | 38.93 | 38.68 | 211,137 | -0.25(-0.63%) |
Sep 24, 2003 | 39.64 | 39.66 | 38.93 | 38.93 | 128,143 | -0.70(-1.76%) |
Sep 23, 2003 | 39.57 | 39.68 | 39.40 | 39.63 | 325,188 | +0.15(+0.37%) |
Sep 22, 2003 | 39.57 | 39.72 | 39.33 | 39.48 | 458,682 | -0.51(-1.28%) |
Sep 19, 2003 | 40.03 | 40.04 | 39.88 | 39.99 | 62,245 | -0.17(-0.42%) |
Sep 18, 2003 | 39.74 | 40.16 | 39.74 | 40.16 | 64,332 | +0.54(+1.35%) |
Sep 17, 2003 | 39.77 | 39.84 | 39.67 | 39.63 | 141,323 | +0.02(+0.06%) |
Sep 16, 2003 | 39.21 | 39.60 | 39.33 | 39.60 | 126,839 | +0.41(+1.06%) |
Sep 15, 2003 | 39.46 | 39.46 | 39.16 | 39.19 | 58,460 | -0.32(-0.81%) |
Sep 12, 2003 | 39.10 | 39.57 | 39.10 | 39.51 | 87,691 | -0.02(-0.06%) |
Sep 11, 2003 | 39.50 | 39.64 | 39.33 | 39.53 | 292,303 | +0.31(+0.80%) |
Sep 10, 2003 | 39.50 | 39.57 | 39.21 | 39.22 | 142,367 | -0.44(-1.12%) |
Sep 09, 2003 | 39.70 | 39.88 | 39.59 | 39.66 | 70,988 | -0.23(-0.58%) |
Sep 08, 2003 | 39.70 | 39.99 | 39.70 | 39.89 | 164,812 | +0.37(+0.93%) |
Sep 05, 2003 | 39.50 | 39.89 | 39.40 | 39.53 | 165,073 | -0.28(-0.71%) |
Sep 04, 2003 | 39.72 | 39.85 | 39.57 | 39.81 | 110,266 | +0.10(+0.25%) |
Sep 03, 2003 | 39.47 | 39.77 | 39.47 | 39.71 | 200,828 | +0.32(+0.82%) |
Sep 02, 2003 | 38.97 | 39.39 | 38.80 | 39.39 | 286,562 | +0.50(+1.28%) |
Aug 29, 2003 | 38.56 | 38.89 | 38.54 | 38.89 | 223,403 | +0.20(+0.51%) |
Aug 28, 2003 | 38.65 | 38.70 | 38.29 | 38.69 | 246,892 | +0.25(+0.66%) |
Aug 27, 2003 | 38.38 | 38.52 | 38.38 | 38.44 | 308,745 | -0.08(-0.20%) |
Aug 26, 2003 | 38.32 | 38.52 | 38.02 | 38.52 | 214,921 | +0.13(+0.34%) |
Aug 25, 2003 | 38.43 | 38.43 | 38.22 | 38.39 | 174,338 | -0.01(-0.02%) |
Aug 22, 2003 | 38.99 | 39.08 | 38.34 | 38.39 | 65,115 | -0.40(-1.03%) |
Aug 21, 2003 | 39.01 | 39.01 | 38.62 | 38.79 | 163,768 | +0.14(+0.36%) |
Aug 20, 2003 | 38.62 | 38.84 | 38.58 | 38.65 | 165,725 | -0.21(-0.53%) |
Aug 19, 2003 | 38.91 | 38.91 | 38.56 | 38.86 | 315,401 | +0.06(+0.16%) |
Aug 18, 2003 | 38.55 | 38.84 | 38.45 | 38.80 | 317,619 | +0.31(+0.80%) |
Aug 15, 2003 | 38.30 | 38.51 | 38.29 | 38.49 | 41,235 | +0.11(+0.30%) |
Aug 14, 2003 | 38.31 | 38.48 | 38.14 | 38.38 | 90,562 | +0.12(+0.32%) |
Aug 13, 2003 | 38.45 | 38.45 | 38.12 | 38.26 | 187,518 | -0.27(-0.70%) |
Aug 12, 2003 | 38.26 | 38.52 | 38.12 | 38.52 | 228,753 | +0.37(+0.96%) |
Aug 11, 2003 | 38.12 | 38.33 | 37.90 | 38.16 | 137,278 | +0.05(+0.12%) |
Aug 08, 2003 | 38.12 | 38.13 | 37.89 | 38.11 | 102,828 | +0.23(+0.61%) |
Aug 07, 2003 | 37.63 | 37.89 | 37.50 | 37.88 | 129,709 | +0.27(+0.71%) |
Aug 06, 2003 | 37.36 | 37.93 | 37.35 | 37.61 | 207,614 | +0.27(+0.72%) |
Aug 05, 2003 | 38.05 | 38.16 | 37.32 | 37.34 | 215,443 | -0.84(-2.21%) |
Aug 04, 2003 | 38.05 | 38.26 | 37.54 | 38.19 | 101,392 | +0.09(+0.24%) |
Aug 01, 2003 | 38.32 | 38.34 | 37.98 | 38.09 | 215,182 | -0.37(-0.96%) |
Jul 31, 2003 | 38.72 | 39.03 | 38.43 | 38.46 | 145,368 | +0.21(+0.54%) |
Jul 30, 2003 | 38.48 | 38.48 | 38.22 | 38.26 | 323,752 | -0.12(-0.32%) |
Jul 29, 2003 | 38.72 | 38.72 | 38.13 | 38.38 | 123,054 | -0.28(-0.71%) |
Jul 28, 2003 | 38.66 | 38.79 | 38.51 | 38.65 | 73,206 | -0.02(-0.06%) |
Jul 25, 2003 | 38.07 | 38.68 | 37.87 | 38.68 | 61,070 | +0.67(+1.75%) |
Jul 24, 2003 | 38.42 | 38.68 | 38.01 | 38.01 | 121,619 | -0.31(-0.80%) |
Jul 23, 2003 | 38.37 | 38.37 | 37.99 | 38.32 | 146,021 | +0.02(+0.04%) |
Jul 22, 2003 | 38.24 | 38.37 | 37.86 | 38.30 | 450,983 | +0.35(+0.93%) |
Jul 21, 2003 | 38.57 | 38.76 | 37.80 | 37.95 | 393,435 | -0.63(-1.63%) |
Jul 18, 2003 | 38.35 | 38.62 | 38.14 | 38.58 | 88,865 | +0.45(+1.19%) |
Jul 17, 2003 | 38.43 | 38.45 | 37.99 | 38.12 | 166,508 | -0.46(-1.19%) |
Jul 16, 2003 | 39.01 | 39.08 | 38.41 | 38.58 | 161,680 | -0.18(-0.45%) |
Jul 15, 2003 | 39.22 | 39.22 | 38.62 | 38.76 | 133,233 | -0.13(-0.33%) |
Jul 14, 2003 | 39.18 | 39.35 | 38.81 | 38.89 | 309,006 | +0.22(+0.57%) |
Jul 11, 2003 | 38.47 | 38.75 | 38.39 | 38.67 | 148,761 | +0.35(+0.92%) |
Jul 10, 2003 | 38.55 | 38.56 | 38.10 | 38.32 | 65,637 | -0.51(-1.30%) |
Jul 09, 2003 | 38.89 | 39.11 | 38.62 | 38.82 | 184,255 | -0.15(-0.39%) |
Jul 08, 2003 | 38.78 | 39.02 | 38.72 | 38.98 | 266,335 | +0.11(+0.30%) |
Jul 07, 2003 | 38.43 | 38.94 | 38.43 | 38.86 | 142,628 | +0.63(+1.64%) |
Jul 03, 2003 | 38.39 | 38.58 | 38.16 | 38.23 | 101,523 | -0.26(-0.68%) |
Jul 02, 2003 | 38.19 | 38.52 | 38.19 | 38.49 | 134,277 | +0.40(+1.05%) |
Jul 01, 2003 | 37.51 | 38.09 | 37.29 | 38.09 | 262,421 | +0.31(+0.83%) |
Jun 30, 2003 | 37.96 | 38.10 | 37.73 | 37.78 | 269,206 | -0.09(-0.24%) |
Jun 27, 2003 | 38.28 | 38.37 | 37.78 | 37.87 | 143,933 | -0.33(-0.86%) |
Jun 26, 2003 | 37.93 | 38.26 | 37.78 | 38.20 | 202,394 | +0.39(+1.03%) |
Jun 25, 2003 | 38.24 | 38.48 | 37.79 | 37.81 | 191,171 | -0.40(-1.04%) |
Jun 24, 2003 | 38.07 | 38.32 | 38.03 | 38.21 | 378,820 | +0.06(+0.16%) |
Jun 23, 2003 | 38.47 | 38.47 | 37.93 | 38.15 | 612,141 | -0.40(-1.03%) |
Jun 20, 2003 | 38.84 | 38.89 | 38.55 | 38.55 | 175,773 | -0.02(-0.04%) |
Jun 19, 2003 | 39.16 | 39.16 | 38.53 | 38.56 | 194,825 | -0.57(-1.45%) |
Jun 18, 2003 | 39.10 | 39.34 | 38.96 | 39.13 | 196,783 | -0.13(-0.33%) |
Jun 17, 2003 | 39.35 | 39.68 | 39.08 | 39.26 | 809,316 | +0.12(+0.31%) |
Jun 16, 2003 | 38.39 | 39.14 | 38.39 | 39.14 | 487,521 | +0.82(+2.14%) |
Jun 13, 2003 | 38.90 | 38.90 | 38.19 | 38.32 | 384,953 | -0.47(-1.21%) |
Jun 12, 2003 | 38.78 | 38.92 | 38.48 | 38.78 | 129,448 | +0.11(+0.30%) |
Jun 11, 2003 | 38.12 | 38.68 | 38.12 | 38.67 | 240,106 | +0.44(+1.16%) |
Jun 10, 2003 | 38.10 | 38.22 | 37.93 | 38.22 | 151,893 | +0.35(+0.93%) |
Jun 09, 2003 | 38.05 | 38.17 | 37.73 | 37.87 | 221,576 | -0.31(-0.80%) |
Jun 06, 2003 | 38.70 | 38.93 | 38.16 | 38.18 | 228,492 | -0.05(-0.12%) |
Jun 05, 2003 | 37.97 | 38.23 | 37.86 | 38.22 | 1,620,720 | +0.04(+0.10%) |
Jun 04, 2003 | 37.70 | 38.19 | 37.60 | 38.19 | 259,680 | +0.62(+1.65%) |
Jun 03, 2003 | 37.39 | 37.68 | 37.32 | 37.57 | 255,765 | +0.17(+0.45%) |
Jun 02, 2003 | 37.63 | 37.88 | 37.32 | 37.40 | 358,202 | +0.15(+0.41%) |
May 30, 2003 | 37.01 | 37.38 | 37.01 | 37.24 | 94,346 | +0.48(+1.31%) |
May 29, 2003 | 36.97 | 37.32 | 36.66 | 36.76 | 84,298 | -0.19(-0.52%) |
May 28, 2003 | 37.00 | 37.23 | 36.88 | 36.95 | 173,816 | +0.07(+0.19%) |
May 27, 2003 | 36.02 | 36.94 | 35.99 | 36.88 | 132,189 | +0.67(+1.86%) |
May 23, 2003 | 36.12 | 36.28 | 36.00 | 36.21 | 326,623 | +0.07(+0.19%) |
May 22, 2003 | 35.93 | 36.31 | 35.80 | 36.14 | 134,277 | +0.31(+0.88%) |
May 21, 2003 | 35.58 | 35.87 | 35.54 | 35.83 | 395,654 | +0.07(+0.19%) |
May 20, 2003 | 35.84 | 35.94 | 35.43 | 35.76 | 327,536 | -0.01(-0.02%) |
May 19, 2003 | 36.46 | 36.48 | 35.72 | 35.76 | 695,396 | -0.95(-2.59%) |
May 16, 2003 | 36.74 | 36.88 | 36.55 | 36.71 | 962,645 | -0.09(-0.25%) |
May 15, 2003 | 36.67 | 36.87 | 36.50 | 36.81 | 176,687 | +0.28(+0.78%) |
May 14, 2003 | 36.88 | 36.88 | 36.39 | 36.52 | 232,016 | -0.08(-0.21%) |
May 13, 2003 | 36.75 | 36.83 | 36.50 | 36.60 | 220,532 | -0.18(-0.50%) |
May 12, 2003 | 36.25 | 36.85 | 36.25 | 36.78 | 239,062 | +0.44(+1.22%) |
May 09, 2003 | 36.06 | 36.36 | 35.98 | 36.34 | 145,890 | +0.54(+1.50%) |
May 08, 2003 | 36.02 | 36.13 | 35.80 | 35.80 | 99,435 | -0.40(-1.10%) |
May 07, 2003 | 36.15 | 36.53 | 36.11 | 36.20 | 179,297 | -0.16(-0.44%) |
May 06, 2003 | 36.14 | 36.58 | 36.14 | 36.36 | 117,443 | +0.21(+0.57%) |
May 05, 2003 | 36.36 | 36.42 | 36.08 | 36.16 | 189,867 | -0.08(-0.23%) |
May 02, 2003 | 35.56 | 36.32 | 35.56 | 36.24 | 142,498 | +0.41(+1.16%) |
May 01, 2003 | 35.86 | 35.91 | 35.25 | 35.83 | 109,613 | +0.04(+0.11%) |
Apr 30, 2003 | 35.86 | 36.00 | 35.60 | 35.79 | 147,326 | -0.08(-0.21%) |
Apr 29, 2003 | 35.90 | 36.12 | 35.60 | 35.86 | 466,120 | +0.09(+0.26%) |
Apr 28, 2003 | 35.25 | 35.88 | 35.15 | 35.77 | 157,243 | +0.68(+1.94%) |
Apr 25, 2003 | 35.53 | 35.55 | 35.03 | 35.09 | 305,222 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.80 | 35.40 | 35.58 | 212,181 | -0.32(-0.90%) |
Apr 23, 2003 | 35.65 | 35.96 | 35.56 | 35.90 | 387,563 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.64 | 34.67 | 35.63 | 222,881 | +0.81(+2.33%) |
Apr 21, 2003 | 34.96 | 35.08 | 34.75 | 34.81 | 265,030 | -0.06(-0.18%) |
Apr 17, 2003 | 34.46 | 34.93 | 34.34 | 34.88 | 242,325 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.39 | 225,230 | -0.36(-1.04%) |
Apr 15, 2003 | 34.50 | 34.80 | 34.46 | 34.75 | 294,913 | +0.11(+0.33%) |
Apr 14, 2003 | 34.07 | 34.64 | 33.98 | 34.64 | 163,507 | +0.67(+1.99%) |
Apr 11, 2003 | 34.43 | 34.53 | 33.86 | 33.96 | 273,904 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.07 | 205,917 | +0.10(+0.29%) |
Apr 09, 2003 | 34.48 | 34.77 | 33.89 | 33.97 | 149,544 | -0.48(-1.38%) |
Apr 08, 2003 | 34.52 | 34.58 | 34.24 | 34.45 | 129,970 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,995 | +0.03(+0.09%) |
Apr 04, 2003 | 34.50 | 34.50 | 34.19 | 34.38 | 220,793 | +0.16(+0.47%) |
Apr 03, 2003 | 34.56 | 34.60 | 34.22 | 34.22 | 221,185 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.06 | 34.38 | 1,716,632 | +0.91(+2.73%) |
Apr 01, 2003 | 33.15 | 33.55 | 33.00 | 33.47 | 250,807 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.37 | 32.85 | 32.94 | 271,294 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.60 | 33.71 | 152,937 | -0.20(-0.59%) |
Mar 27, 2003 | 33.74 | 34.07 | 33.53 | 33.91 | 217,270 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.94 | 34.00 | 217,401 | -0.19(-0.56%) |
Mar 25, 2003 | 33.84 | 34.41 | 33.72 | 34.19 | 447,459 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.73 | 33.83 | 510,618 | -1.23(-3.50%) |
Mar 21, 2003 | 34.75 | 35.07 | 34.38 | 35.06 | 432,453 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.57 | 34.23 | 492,740 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.19 | 33.39 | 34.13 | 344,240 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.51 | 33.79 | 351,025 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.33 | 33.65 | 410,660 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.89 | 32.32 | 32.66 | 322,708 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.67 | 32.48 | 289,563 | +1.09(+3.47%) |
Mar 12, 2003 | 31.17 | 31.39 | 30.77 | 31.39 | 194,434 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.22 | 31.22 | 291,520 | -0.28(-0.88%) |
Mar 10, 2003 | 31.84 | 32.04 | 31.46 | 31.50 | 362,509 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.57 | 32.38 | 316,053 | +0.31(+0.96%) |
Mar 06, 2003 | 32.03 | 32.35 | 31.99 | 32.07 | 282,777 | -0.27(-0.83%) |
Mar 05, 2003 | 31.96 | 32.36 | 31.92 | 32.34 | 181,776 | +0.28(+0.88%) |
Mar 04, 2003 | 32.42 | 32.42 | 31.99 | 32.06 | 298,567 | -0.46(-1.41%) |