Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 35.32 | 35.58 | 35.26 | 35.26 | 7,593,983 | -0.04(-0.11%) |
Feb 26, 2004 | 35.11 | 35.51 | 35.11 | 35.30 | 7,587,256 | -0.06(-0.17%) |
Feb 25, 2004 | 35.29 | 35.53 | 35.16 | 35.36 | 11,139,402 | -0.08(-0.22%) |
Feb 24, 2004 | 35.00 | 35.53 | 35.00 | 35.44 | 18,756,930 | +0.74(+2.13%) |
Feb 23, 2004 | 34.99 | 34.99 | 34.53 | 34.70 | 11,333,108 | -0.16(-0.47%) |
Feb 20, 2004 | 35.16 | 35.18 | 34.83 | 34.86 | 11,026,725 | -0.18(-0.50%) |
Feb 19, 2004 | 35.32 | 35.42 | 35.03 | 35.04 | 12,667,799 | -0.21(-0.59%) |
Feb 18, 2004 | 35.39 | 35.46 | 35.20 | 35.25 | 7,224,917 | -0.34(-0.96%) |
Feb 17, 2004 | 35.63 | 35.73 | 35.44 | 35.59 | 7,366,642 | +0.12(+0.33%) |
Feb 13, 2004 | 35.73 | 35.88 | 35.38 | 35.47 | 7,636,179 | -0.24(-0.68%) |
Feb 12, 2004 | 35.64 | 35.91 | 35.52 | 35.71 | 8,812,941 | -0.03(-0.09%) |
Feb 11, 2004 | 35.50 | 35.87 | 35.32 | 35.75 | 11,164,322 | +0.14(+0.40%) |
Feb 10, 2004 | 35.39 | 35.75 | 35.37 | 35.60 | 8,693,384 | +0.21(+0.59%) |
Feb 09, 2004 | 35.47 | 35.52 | 35.07 | 35.39 | 9,282,911 | -0.03(-0.07%) |
Feb 06, 2004 | 35.64 | 35.75 | 35.37 | 35.42 | 10,095,193 | -0.23(-0.64%) |
Feb 05, 2004 | 35.68 | 35.88 | 35.56 | 35.65 | 10,913,437 | +0.01(+0.04%) |
Feb 04, 2004 | 35.31 | 35.86 | 35.22 | 35.63 | 14,427,360 | +0.42(+1.19%) |
Feb 03, 2004 | 35.09 | 35.26 | 34.93 | 35.22 | 7,717,056 | +0.20(+0.58%) |
Feb 02, 2004 | 34.93 | 35.25 | 34.70 | 35.01 | 10,716,367 | +0.07(+0.21%) |
Jan 30, 2004 | 35.20 | 35.27 | 34.90 | 34.94 | 10,079,598 | -0.31(-0.87%) |
Jan 29, 2004 | 34.80 | 35.35 | 34.69 | 35.25 | 11,759,964 | +0.48(+1.37%) |
Jan 28, 2004 | 34.93 | 35.07 | 34.74 | 34.77 | 12,813,805 | -0.08(-0.23%) |
Jan 27, 2004 | 34.90 | 35.12 | 34.85 | 34.85 | 13,607,435 | -0.14(-0.41%) |
Jan 26, 2004 | 34.67 | 35.07 | 34.59 | 34.99 | 12,229,476 | +0.33(+0.94%) |
Jan 23, 2004 | 34.86 | 35.03 | 34.50 | 34.67 | 14,321,411 | -0.03(-0.09%) |
Jan 22, 2004 | 34.44 | 34.80 | 34.42 | 34.70 | 13,596,886 | +0.32(+0.93%) |
Jan 21, 2004 | 33.69 | 34.44 | 33.69 | 34.38 | 16,946,610 | +0.69(+2.06%) |
Jan 20, 2004 | 33.23 | 33.98 | 33.23 | 33.69 | 21,439,766 | +0.69(+2.08%) |
Jan 16, 2004 | 33.68 | 33.68 | 32.99 | 33.00 | 23,489,352 | -0.91(-2.68%) |
Jan 15, 2004 | 34.06 | 34.50 | 33.79 | 33.91 | 10,873,839 | -0.10(-0.31%) |
Jan 14, 2004 | 34.13 | 34.28 | 33.94 | 34.01 | 9,800,888 | -0.16(-0.48%) |
Jan 13, 2004 | 34.27 | 34.50 | 34.04 | 34.18 | 11,317,819 | -0.09(-0.27%) |
Jan 12, 2004 | 33.68 | 34.34 | 33.67 | 34.27 | 15,991,075 | +0.65(+1.93%) |
Jan 09, 2004 | 33.95 | 33.95 | 33.61 | 33.62 | 9,826,420 | -0.39(-1.13%) |
Jan 08, 2004 | 33.85 | 34.01 | 33.69 | 34.01 | 9,883,905 | +0.16(+0.46%) |
Jan 07, 2004 | 33.78 | 33.87 | 33.66 | 33.85 | 11,128,852 | +0.01(+0.04%) |
Jan 06, 2004 | 33.82 | 34.07 | 33.72 | 33.84 | 11,157,595 | -0.15(-0.44%) |
Jan 05, 2004 | 34.01 | 34.06 | 33.69 | 33.99 | 12,894,070 | +0.20(+0.58%) |
Jan 02, 2004 | 33.79 | 34.07 | 33.62 | 33.79 | 9,881,917 | +0.00(+0.00%) |
Dec 31, 2003 | 33.55 | 33.84 | 33.50 | 33.79 | 8,532,395 | +0.19(+0.56%) |
Dec 30, 2003 | 33.52 | 33.76 | 33.36 | 33.60 | 8,992,428 | +0.08(+0.23%) |
Dec 29, 2003 | 33.26 | 33.52 | 33.19 | 33.52 | 10,073,941 | +0.41(+1.24%) |
Dec 26, 2003 | 33.07 | 33.17 | 33.03 | 33.11 | 1,956,324 | -0.07(-0.22%) |
Dec 24, 2003 | 33.06 | 33.19 | 32.90 | 33.18 | 4,560,732 | +0.12(+0.36%) |
Dec 23, 2003 | 32.85 | 33.21 | 32.84 | 33.06 | 12,382,973 | +0.05(+0.14%) |
Dec 22, 2003 | 32.76 | 33.02 | 32.63 | 33.02 | 11,809,652 | +0.25(+0.76%) |
Dec 19, 2003 | 32.84 | 32.84 | 32.63 | 32.77 | 18,542,584 | +0.08(+0.26%) |
Dec 18, 2003 | 32.18 | 32.68 | 32.18 | 32.68 | 14,465,888 | +0.41(+1.26%) |
Dec 17, 2003 | 32.25 | 32.40 | 32.14 | 32.28 | 11,997,090 | -0.05(-0.14%) |
Dec 16, 2003 | 32.27 | 32.53 | 32.13 | 32.32 | 16,269,480 | -0.03(-0.08%) |
Dec 15, 2003 | 32.77 | 32.77 | 32.21 | 32.35 | 18,938,252 | +0.05(+0.14%) |
Dec 12, 2003 | 31.91 | 32.61 | 31.91 | 32.31 | 16,701,840 | -0.40(-1.22%) |
Dec 11, 2003 | 32.64 | 32.86 | 32.64 | 32.70 | 11,521,004 | -0.16(-0.50%) |
Dec 10, 2003 | 32.71 | 32.90 | 32.64 | 32.87 | 12,447,033 | +0.16(+0.48%) |
Dec 09, 2003 | 32.80 | 32.88 | 32.61 | 32.71 | 16,285,686 | +0.10(+0.32%) |
Dec 08, 2003 | 32.29 | 32.89 | 32.25 | 32.61 | 16,918,480 | +0.45(+1.40%) |
Dec 05, 2003 | 32.43 | 32.50 | 32.04 | 32.15 | 10,822,470 | -0.11(-0.34%) |
Dec 04, 2003 | 32.23 | 32.41 | 32.12 | 32.27 | 12,098,912 | +0.11(+0.35%) |
Dec 03, 2003 | 32.18 | 32.34 | 32.06 | 32.15 | 15,390,999 | +0.14(+0.43%) |
Dec 02, 2003 | 32.37 | 32.37 | 32.00 | 32.02 | 17,192,450 | -0.36(-1.11%) |
Dec 01, 2003 | 32.90 | 32.90 | 32.25 | 32.38 | 16,306,937 | +0.13(+0.41%) |
Nov 28, 2003 | 32.21 | 32.41 | 32.18 | 32.25 | 8,357,188 | -0.26(-0.81%) |
Nov 26, 2003 | 33.18 | 33.18 | 32.18 | 32.51 | 24,845,906 | -0.65(-1.95%) |
Nov 25, 2003 | 33.51 | 33.51 | 32.99 | 33.16 | 17,572,982 | -0.52(-1.53%) |
Nov 24, 2003 | 32.79 | 33.69 | 32.79 | 33.67 | 12,152,422 | +0.39(+1.18%) |
Nov 21, 2003 | 33.68 | 33.69 | 33.10 | 33.28 | 11,895,727 | -0.40(-1.18%) |
Nov 20, 2003 | 34.05 | 34.18 | 33.61 | 33.68 | 9,203,869 | -0.50(-1.47%) |
Nov 19, 2003 | 33.95 | 34.33 | 33.95 | 34.18 | 9,963,405 | +0.21(+0.62%) |
Nov 18, 2003 | 33.97 | 34.59 | 33.80 | 33.97 | 16,162,918 | +0.18(+0.52%) |
Nov 17, 2003 | 33.69 | 34.05 | 33.57 | 33.80 | 10,429,706 | -0.29(-0.86%) |
Nov 14, 2003 | 33.15 | 34.31 | 33.09 | 34.09 | 32,806,050 | +1.16(+3.54%) |
Nov 13, 2003 | 32.32 | 33.14 | 32.23 | 32.93 | 16,995,380 | +0.55(+1.70%) |
Nov 12, 2003 | 32.34 | 32.38 | 32.13 | 32.38 | 8,465,737 | +0.27(+0.86%) |
Nov 11, 2003 | 31.88 | 32.21 | 31.75 | 32.10 | 9,856,691 | +0.23(+0.72%) |
Nov 10, 2003 | 31.92 | 32.04 | 31.57 | 31.87 | 9,228,178 | -0.05(-0.16%) |
Nov 07, 2003 | 32.03 | 32.57 | 31.89 | 31.93 | 9,753,646 | -0.24(-0.73%) |
Nov 06, 2003 | 32.12 | 32.21 | 31.89 | 32.16 | 10,553,697 | +0.01(+0.04%) |
Nov 05, 2003 | 32.02 | 32.48 | 31.89 | 32.15 | 11,335,860 | +0.00(+0.00%) |
Nov 04, 2003 | 32.28 | 32.48 | 32.05 | 32.15 | 11,753,237 | -0.41(-1.27%) |
Nov 03, 2003 | 32.76 | 32.84 | 32.53 | 32.56 | 10,499,728 | -0.36(-1.09%) |
Oct 31, 2003 | 32.44 | 32.92 | 32.44 | 32.92 | 15,732,392 | +0.56(+1.72%) |
Oct 30, 2003 | 32.36 | 32.66 | 32.24 | 32.36 | 16,333,845 | +0.00(+0.00%) |
Oct 29, 2003 | 33.03 | 33.07 | 31.43 | 32.36 | 42,674,972 | -0.69(-2.10%) |
Oct 28, 2003 | 32.70 | 33.06 | 32.61 | 33.06 | 10,473,890 | +0.41(+1.24%) |
Oct 27, 2003 | 32.93 | 33.14 | 32.56 | 32.65 | 8,003,258 | -0.28(-0.85%) |
Oct 24, 2003 | 32.91 | 32.93 | 32.48 | 32.93 | 10,800,454 | +0.03(+0.10%) |
Oct 23, 2003 | 32.67 | 33.00 | 32.65 | 32.90 | 10,303,270 | +0.26(+0.78%) |
Oct 22, 2003 | 32.84 | 33.16 | 32.54 | 32.65 | 11,827,081 | -0.61(-1.85%) |
Oct 21, 2003 | 33.12 | 33.37 | 33.07 | 33.26 | 10,941,720 | +0.14(+0.43%) |
Oct 20, 2003 | 33.10 | 33.21 | 32.94 | 33.12 | 7,704,978 | +0.14(+0.44%) |
Oct 17, 2003 | 33.27 | 33.29 | 32.88 | 32.97 | 11,233,273 | -0.18(-0.55%) |
Oct 16, 2003 | 33.03 | 33.19 | 32.91 | 33.16 | 9,990,619 | +0.12(+0.38%) |
Oct 15, 2003 | 33.42 | 33.46 | 32.90 | 33.03 | 19,080,436 | -0.28(-0.84%) |
Oct 14, 2003 | 33.12 | 33.35 | 32.97 | 33.31 | 22,242,570 | +0.75(+2.29%) |
Oct 13, 2003 | 32.51 | 32.61 | 32.37 | 32.57 | 8,174,643 | +0.36(+1.12%) |
Oct 10, 2003 | 32.31 | 32.31 | 32.10 | 32.21 | 10,327,732 | -0.10(-0.30%) |
Oct 09, 2003 | 32.84 | 32.85 | 32.17 | 32.31 | 16,506,605 | -0.26(-0.78%) |
Oct 08, 2003 | 32.74 | 32.77 | 32.44 | 32.56 | 9,917,539 | -0.21(-0.64%) |
Oct 07, 2003 | 32.73 | 32.85 | 32.57 | 32.77 | 10,893,103 | -0.04(-0.12%) |
Oct 06, 2003 | 32.78 | 32.99 | 32.55 | 32.81 | 8,773,343 | +0.03(+0.10%) |
Oct 03, 2003 | 33.18 | 33.33 | 32.70 | 32.78 | 10,520,368 | -0.12(-0.38%) |
Oct 02, 2003 | 32.96 | 32.96 | 32.67 | 32.90 | 9,881,611 | +0.02(+0.06%) |
Oct 01, 2003 | 32.51 | 32.88 | 32.31 | 32.88 | 14,381,342 | +0.49(+1.51%) |
Sep 30, 2003 | 32.51 | 32.59 | 32.23 | 32.39 | 13,265,735 | -0.22(-0.68%) |
Sep 29, 2003 | 32.17 | 32.65 | 32.14 | 32.61 | 12,774,514 | +0.44(+1.38%) |
Sep 26, 2003 | 32.40 | 32.47 | 32.11 | 32.17 | 11,952,142 | -0.23(-0.71%) |
Sep 25, 2003 | 32.35 | 32.64 | 32.34 | 32.40 | 10,637,325 | +0.05(+0.16%) |
Sep 24, 2003 | 32.72 | 32.72 | 32.31 | 32.34 | 14,629,628 | -0.37(-1.14%) |
Sep 23, 2003 | 32.93 | 33.03 | 32.66 | 32.72 | 10,810,239 | -0.10(-0.32%) |
Sep 22, 2003 | 32.77 | 32.83 | 32.58 | 32.82 | 10,133,261 | -0.09(-0.26%) |
Sep 19, 2003 | 33.19 | 33.19 | 32.80 | 32.91 | 14,875,774 | -0.28(-0.85%) |
Sep 18, 2003 | 32.84 | 33.29 | 32.82 | 33.19 | 12,145,695 | +0.34(+1.04%) |
Sep 17, 2003 | 33.12 | 33.25 | 32.77 | 32.85 | 13,806,798 | -0.41(-1.24%) |
Sep 16, 2003 | 33.26 | 33.40 | 33.00 | 33.26 | 16,907,778 | +0.01(+0.02%) |
Sep 15, 2003 | 33.38 | 34.27 | 32.80 | 33.25 | 33,353,076 | -0.52(-1.53%) |
Sep 12, 2003 | 34.03 | 34.04 | 33.60 | 33.77 | 14,825,169 | -0.41(-1.19%) |
Sep 11, 2003 | 34.21 | 34.34 | 33.97 | 34.18 | 13,478,705 | +0.14(+0.40%) |
Sep 10, 2003 | 33.52 | 34.22 | 33.48 | 34.04 | 19,474,116 | +0.52(+1.54%) |
Sep 09, 2003 | 33.52 | 33.65 | 33.35 | 33.52 | 10,700,161 | -0.03(-0.10%) |
Sep 08, 2003 | 33.35 | 33.67 | 33.29 | 33.55 | 14,107,982 | +0.52(+1.58%) |
Sep 05, 2003 | 33.27 | 33.43 | 32.89 | 33.03 | 9,913,870 | -0.41(-1.21%) |
Sep 04, 2003 | 33.02 | 33.54 | 32.82 | 33.44 | 15,434,112 | +0.58(+1.75%) |
Sep 03, 2003 | 32.70 | 32.88 | 32.36 | 32.86 | 15,967,225 | +0.16(+0.48%) |
Sep 02, 2003 | 32.56 | 32.79 | 32.32 | 32.70 | 13,368,016 | +0.27(+0.85%) |
Aug 29, 2003 | 32.14 | 32.55 | 32.06 | 32.43 | 13,824,532 | +0.29(+0.90%) |
Aug 28, 2003 | 32.22 | 32.28 | 32.05 | 32.14 | 9,468,209 | -0.08(-0.24%) |
Aug 27, 2003 | 32.25 | 32.42 | 32.18 | 32.22 | 9,821,374 | -0.27(-0.83%) |
Aug 26, 2003 | 32.49 | 32.65 | 32.06 | 32.49 | 11,517,946 | +0.07(+0.20%) |
Aug 25, 2003 | 32.51 | 32.59 | 32.25 | 32.42 | 8,818,139 | +0.02(+0.06%) |
Aug 22, 2003 | 32.37 | 32.70 | 32.05 | 32.40 | 16,982,386 | +0.09(+0.28%) |
Aug 21, 2003 | 32.57 | 32.85 | 32.18 | 32.31 | 14,835,565 | -0.41(-1.26%) |
Aug 20, 2003 | 32.70 | 33.03 | 32.55 | 32.72 | 10,780,885 | -0.02(-0.06%) |
Aug 19, 2003 | 33.29 | 33.29 | 32.53 | 32.74 | 14,525,054 | -0.24(-0.71%) |
Aug 18, 2003 | 33.27 | 33.42 | 32.93 | 32.98 | 8,270,502 | -0.41(-1.23%) |
Aug 15, 2003 | 33.39 | 33.48 | 33.16 | 33.39 | 5,547,456 | +0.03(+0.10%) |
Aug 14, 2003 | 33.42 | 33.55 | 33.16 | 33.36 | 7,886,759 | +0.01(+0.02%) |
Aug 13, 2003 | 33.55 | 33.63 | 33.11 | 33.35 | 9,072,540 | -0.18(-0.53%) |
Aug 12, 2003 | 33.75 | 33.80 | 32.89 | 33.53 | 14,065,939 | -0.27(-0.81%) |
Aug 11, 2003 | 33.69 | 33.97 | 33.59 | 33.80 | 6,955,380 | -0.05(-0.14%) |
Aug 08, 2003 | 34.01 | 34.18 | 33.52 | 33.85 | 8,886,479 | -0.03(-0.10%) |
Aug 07, 2003 | 32.75 | 33.96 | 32.72 | 33.88 | 13,599,026 | +1.04(+3.17%) |
Aug 06, 2003 | 32.70 | 33.21 | 32.51 | 32.84 | 14,040,713 | +0.28(+0.86%) |
Aug 05, 2003 | 33.19 | 33.19 | 32.56 | 32.56 | 10,642,370 | -0.54(-1.62%) |
Aug 04, 2003 | 32.99 | 33.36 | 32.68 | 33.10 | 11,687,650 | +0.11(+0.34%) |
Aug 01, 2003 | 33.33 | 33.33 | 32.80 | 32.99 | 15,242,394 | -0.89(-2.63%) |
Jul 31, 2003 | 33.75 | 34.44 | 33.55 | 33.88 | 13,940,420 | +0.47(+1.41%) |
Jul 30, 2003 | 33.33 | 33.44 | 33.12 | 33.40 | 10,737,771 | +0.29(+0.87%) |
Jul 29, 2003 | 33.69 | 33.78 | 33.06 | 33.12 | 14,476,284 | -0.54(-1.61%) |
Jul 28, 2003 | 33.86 | 33.97 | 33.55 | 33.66 | 11,709,206 | -0.50(-1.47%) |
Jul 25, 2003 | 33.52 | 34.18 | 33.52 | 34.16 | 8,510,839 | +0.35(+1.03%) |
Jul 24, 2003 | 34.34 | 34.48 | 33.74 | 33.82 | 8,884,950 | -0.33(-0.96%) |
Jul 23, 2003 | 33.99 | 34.28 | 33.51 | 34.14 | 9,858,678 | +0.29(+0.85%) |
Jul 22, 2003 | 33.55 | 34.00 | 33.40 | 33.86 | 9,132,472 | +0.25(+0.74%) |
Jul 21, 2003 | 34.46 | 34.50 | 33.52 | 33.61 | 11,292,746 | -0.89(-2.58%) |
Jul 18, 2003 | 34.31 | 34.50 | 33.91 | 34.50 | 10,870,017 | +0.31(+0.90%) |
Jul 17, 2003 | 34.57 | 34.60 | 34.03 | 34.19 | 10,781,496 | -0.22(-0.63%) |
Jul 16, 2003 | 34.21 | 34.70 | 34.14 | 34.40 | 12,902,479 | +0.03(+0.10%) |
Jul 15, 2003 | 35.29 | 35.44 | 34.35 | 34.37 | 21,775,504 | -0.69(-1.96%) |
Jul 14, 2003 | 34.86 | 35.48 | 34.61 | 35.06 | 18,235,130 | +1.12(+3.32%) |
Jul 11, 2003 | 33.65 | 33.97 | 33.58 | 33.93 | 10,821,247 | +0.41(+1.23%) |
Jul 10, 2003 | 33.62 | 34.01 | 33.50 | 33.52 | 11,529,719 | -0.44(-1.29%) |
Jul 09, 2003 | 34.11 | 34.33 | 33.85 | 33.96 | 16,293,177 | -0.37(-1.07%) |
Jul 08, 2003 | 34.32 | 34.67 | 34.01 | 34.33 | 16,103,446 | -0.33(-0.94%) |
Jul 07, 2003 | 34.82 | 35.11 | 34.40 | 34.65 | 13,214,671 | -0.01(-0.02%) |
Jul 03, 2003 | 34.60 | 34.83 | 34.23 | 34.66 | 8,847,493 | +0.06(+0.17%) |
Jul 02, 2003 | 34.12 | 34.71 | 34.11 | 34.60 | 12,832,916 | +0.31(+0.92%) |
Jul 01, 2003 | 33.82 | 34.43 | 33.68 | 34.29 | 13,911,066 | +0.47(+1.39%) |
Jun 30, 2003 | 34.06 | 34.25 | 33.76 | 33.82 | 15,756,243 | +0.10(+0.31%) |
Jun 27, 2003 | 33.52 | 34.31 | 33.19 | 33.71 | 25,183,630 | -0.50(-1.45%) |
Jun 26, 2003 | 34.16 | 35.23 | 34.14 | 34.21 | 13,529,463 | -0.11(-0.32%) |
Jun 25, 2003 | 34.34 | 34.78 | 34.26 | 34.32 | 9,481,510 | -0.09(-0.25%) |
Jun 24, 2003 | 34.90 | 35.18 | 34.40 | 34.40 | 15,247,133 | -0.49(-1.41%) |
Jun 23, 2003 | 35.39 | 35.55 | 34.57 | 34.90 | 14,628,864 | -0.72(-2.02%) |
Jun 20, 2003 | 35.88 | 35.97 | 35.58 | 35.61 | 14,785,572 | +0.03(+0.07%) |
Jun 19, 2003 | 36.30 | 36.35 | 35.35 | 35.59 | 11,332,343 | -0.35(-0.98%) |
Jun 18, 2003 | 35.81 | 36.10 | 35.73 | 35.94 | 13,334,992 | +0.12(+0.35%) |
Jun 17, 2003 | 35.68 | 36.13 | 35.56 | 35.82 | 16,702,605 | +0.69(+1.97%) |
Jun 16, 2003 | 34.67 | 35.38 | 34.58 | 35.12 | 14,593,394 | +0.75(+2.17%) |
Jun 13, 2003 | 34.96 | 35.19 | 34.27 | 34.38 | 12,196,453 | -0.46(-1.33%) |
Jun 12, 2003 | 34.83 | 35.43 | 34.73 | 34.84 | 16,040,457 | +0.18(+0.51%) |
Jun 11, 2003 | 34.61 | 34.67 | 34.08 | 34.67 | 15,921,206 | +0.24(+0.68%) |
Jun 10, 2003 | 34.52 | 34.57 | 33.95 | 34.43 | 13,553,466 | -0.05(-0.15%) |
Jun 09, 2003 | 34.34 | 34.74 | 34.07 | 34.48 | 12,257,760 | -0.02(-0.06%) |
Jun 06, 2003 | 34.83 | 34.94 | 34.21 | 34.50 | 24,145,078 | +0.48(+1.40%) |
Jun 05, 2003 | 34.34 | 34.83 | 33.77 | 34.03 | 32,485,602 | -1.33(-3.77%) |
Jun 04, 2003 | 35.31 | 35.61 | 34.93 | 35.36 | 14,160,422 | +0.14(+0.39%) |
Jun 03, 2003 | 34.81 | 35.39 | 34.81 | 35.22 | 11,582,006 | +0.41(+1.18%) |
Jun 02, 2003 | 35.55 | 35.75 | 34.75 | 34.81 | 14,766,461 | -0.74(-2.08%) |
May 30, 2003 | 35.03 | 35.58 | 34.90 | 35.55 | 12,354,384 | +0.63(+1.80%) |
May 29, 2003 | 35.26 | 35.41 | 34.81 | 34.92 | 14,307,498 | -0.18(-0.50%) |
May 28, 2003 | 35.12 | 35.22 | 34.82 | 35.10 | 11,980,578 | +0.16(+0.45%) |
May 27, 2003 | 34.47 | 35.06 | 34.37 | 34.94 | 14,215,155 | +0.22(+0.62%) |
May 23, 2003 | 34.84 | 34.92 | 34.40 | 34.73 | 11,252,996 | -0.19(-0.54%) |
May 22, 2003 | 34.96 | 35.28 | 34.81 | 34.91 | 12,773,138 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.78 | 34.96 | 15,217,779 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.07 | 34.88 | 35.31 | 15,393,445 | -0.42(-1.17%) |
May 19, 2003 | 36.43 | 36.54 | 35.32 | 35.73 | 20,761,260 | -0.92(-2.52%) |
May 16, 2003 | 36.11 | 36.79 | 36.11 | 36.65 | 9,955,608 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.59 | 36.13 | 36.26 | 7,695,346 | +0.06(+0.16%) |
May 14, 2003 | 36.54 | 36.56 | 35.98 | 36.20 | 11,476,667 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.07 | 36.30 | 12,230,699 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.33 | 36.73 | 12,044,638 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.85 | 8,872,719 | -0.07(-0.18%) |
May 08, 2003 | 37.29 | 37.29 | 36.66 | 36.92 | 7,041,149 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.62 | 36.92 | 37.29 | 11,820,507 | +0.32(+0.87%) |
May 06, 2003 | 37.09 | 37.28 | 36.89 | 36.97 | 9,903,321 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.93 | 8,913,386 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.12 | 36.33 | 37.05 | 9,613,144 | +0.21(+0.57%) |
May 01, 2003 | 36.86 | 37.13 | 36.31 | 36.84 | 9,355,685 | -0.03(-0.07%) |
Apr 30, 2003 | 36.85 | 37.18 | 36.74 | 36.86 | 10,622,495 | -0.35(-0.93%) |
Apr 29, 2003 | 37.18 | 37.42 | 36.96 | 37.21 | 8,970,566 | -0.08(-0.21%) |
Apr 28, 2003 | 36.82 | 37.50 | 36.76 | 37.29 | 6,667,496 | +0.52(+1.42%) |
Apr 25, 2003 | 37.61 | 37.71 | 36.50 | 36.77 | 12,790,567 | -0.84(-2.24%) |
Apr 24, 2003 | 37.55 | 37.85 | 36.88 | 37.61 | 18,811,662 | +0.46(+1.23%) |
Apr 23, 2003 | 36.76 | 37.28 | 36.66 | 37.15 | 9,899,040 | +0.46(+1.27%) |
Apr 22, 2003 | 35.81 | 36.89 | 35.79 | 36.69 | 11,251,314 | +0.48(+1.32%) |
Apr 21, 2003 | 36.31 | 36.56 | 36.00 | 36.21 | 8,265,610 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.26 | 35.65 | 35.98 | 11,703,244 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.76 | 35.29 | 35.58 | 22,715,138 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.41 | 36.30 | 36.62 | 20,107,368 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.93 | 37.45 | 37.79 | 7,533,135 | +0.26(+0.70%) |
Apr 11, 2003 | 37.75 | 38.03 | 37.50 | 37.53 | 9,018,266 | +0.11(+0.30%) |
Apr 10, 2003 | 37.75 | 37.75 | 37.09 | 37.42 | 10,110,022 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.00 | 37.30 | 37.45 | 9,343,148 | -0.16(-0.42%) |
Apr 08, 2003 | 37.66 | 37.94 | 37.41 | 37.61 | 8,286,555 | +0.11(+0.30%) |
Apr 07, 2003 | 37.83 | 38.64 | 37.41 | 37.50 | 11,046,906 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.51 | 37.83 | 10,317,183 | +0.25(+0.66%) |
Apr 03, 2003 | 37.88 | 38.19 | 37.44 | 37.58 | 11,349,466 | -0.62(-1.63%) |
Apr 02, 2003 | 38.11 | 38.38 | 37.79 | 38.20 | 12,919,449 | -0.01(-0.02%) |
Apr 01, 2003 | 37.85 | 38.33 | 37.73 | 38.21 | 11,914,685 | +0.36(+0.95%) |
Mar 31, 2003 | 37.12 | 38.23 | 37.12 | 37.85 | 14,673,353 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.53 | 8,725,031 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.43 | 37.26 | 8,435,619 | +0.20(+0.53%) |
Mar 26, 2003 | 37.34 | 37.35 | 36.95 | 37.06 | 10,152,372 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.54 | 36.65 | 37.34 | 11,688,414 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.92 | 37.05 | 37.12 | 11,059,442 | -1.26(-3.27%) |
Mar 21, 2003 | 38.05 | 38.38 | 37.53 | 38.38 | 13,284,540 | +0.84(+2.23%) |
Mar 20, 2003 | 37.39 | 37.61 | 36.96 | 37.54 | 8,968,120 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,439,185 | +0.35(+0.93%) |
Mar 18, 2003 | 36.88 | 37.22 | 36.68 | 37.14 | 11,036,357 | +0.26(+0.69%) |
Mar 17, 2003 | 35.61 | 36.96 | 35.58 | 36.88 | 12,565,060 | +0.78(+2.17%) |
Mar 14, 2003 | 36.41 | 36.55 | 35.84 | 36.10 | 11,600,963 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.47 | 36.29 | 14,733,896 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.84 | 35.38 | 35.77 | 13,634,495 | +0.13(+0.37%) |
Mar 11, 2003 | 35.65 | 35.96 | 35.29 | 35.63 | 11,256,206 | +0.23(+0.65%) |
Mar 10, 2003 | 35.68 | 36.11 | 35.29 | 35.41 | 10,876,285 | -0.77(-2.12%) |
Mar 07, 2003 | 34.37 | 36.23 | 34.35 | 36.17 | 20,301,534 | +1.31(+3.75%) |
Mar 06, 2003 | 34.40 | 35.15 | 34.21 | 34.86 | 14,198,796 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.60 | 33.69 | 34.54 | 10,208,022 | +0.73(+2.17%) |
Mar 04, 2003 | 34.30 | 34.63 | 33.80 | 33.81 | 8,369,878 | -0.48(-1.41%) |