Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 32.74 | 32.74 | 32.49 | 32.65 | 679,019 | +0.04(+0.13%) |
Mar 30, 2004 | 32.45 | 32.71 | 32.43 | 32.61 | 582,136 | +0.19(+0.59%) |
Mar 29, 2004 | 32.45 | 32.84 | 32.36 | 32.42 | 675,653 | +0.06(+0.18%) |
Mar 26, 2004 | 32.36 | 32.56 | 32.18 | 32.36 | 450,275 | +0.07(+0.21%) |
Mar 25, 2004 | 31.95 | 32.53 | 31.82 | 32.30 | 425,513 | +0.34(+1.07%) |
Mar 24, 2004 | 32.02 | 32.09 | 31.86 | 31.95 | 468,786 | -0.06(-0.18%) |
Mar 23, 2004 | 31.74 | 32.27 | 31.71 | 32.01 | 544,633 | +0.37(+1.18%) |
Mar 22, 2004 | 31.74 | 31.83 | 31.41 | 31.64 | 508,813 | -0.41(-1.27%) |
Mar 19, 2004 | 32.28 | 32.28 | 31.75 | 32.05 | 653,175 | -0.11(-0.34%) |
Mar 18, 2004 | 31.41 | 32.36 | 31.37 | 32.15 | 526,603 | +0.67(+2.11%) |
Mar 17, 2004 | 31.36 | 31.71 | 31.34 | 31.49 | 741,644 | +0.17(+0.56%) |
Mar 16, 2004 | 31.57 | 31.70 | 31.12 | 31.31 | 571,078 | -0.18(-0.58%) |
Mar 15, 2004 | 31.20 | 31.77 | 31.11 | 31.50 | 779,627 | -0.16(-0.50%) |
Mar 12, 2004 | 32.03 | 32.09 | 31.66 | 31.66 | 499,197 | -0.03(-0.11%) |
Mar 11, 2004 | 31.79 | 32.00 | 31.57 | 31.69 | 359,763 | -0.10(-0.31%) |
Mar 10, 2004 | 31.74 | 32.01 | 31.60 | 31.79 | 645,362 | +0.05(+0.16%) |
Mar 09, 2004 | 31.95 | 32.14 | 31.57 | 31.74 | 632,621 | -0.17(-0.55%) |
Mar 08, 2004 | 32.22 | 32.28 | 31.90 | 31.91 | 532,252 | -0.31(-0.96%) |
Mar 05, 2004 | 32.60 | 32.69 | 32.20 | 32.22 | 735,513 | -0.38(-1.17%) |
Mar 04, 2004 | 32.42 | 32.65 | 32.31 | 32.60 | 536,459 | +0.22(+0.67%) |
Mar 03, 2004 | 32.05 | 32.48 | 32.02 | 32.39 | 307,355 | +0.16(+0.49%) |
Mar 02, 2004 | 32.45 | 32.53 | 32.07 | 32.23 | 717,002 | -0.37(-1.12%) |
Mar 01, 2004 | 32.60 | 32.73 | 31.95 | 32.60 | 812,803 | -0.01(-0.03%) |
Feb 27, 2004 | 32.49 | 32.81 | 32.49 | 32.60 | 612,787 | +0.27(+0.82%) |
Feb 26, 2004 | 32.25 | 32.40 | 32.03 | 32.34 | 601,008 | +0.07(+0.23%) |
Feb 25, 2004 | 31.90 | 32.32 | 31.82 | 32.26 | 848,383 | +0.19(+0.60%) |
Feb 24, 2004 | 31.66 | 32.29 | 31.41 | 32.07 | 892,256 | +0.37(+1.15%) |
Feb 23, 2004 | 31.92 | 32.11 | 31.61 | 31.71 | 757,390 | -0.01(-0.03%) |
Feb 20, 2004 | 31.41 | 31.91 | 31.41 | 31.71 | 1,060,418 | +0.16(+0.50%) |
Feb 19, 2004 | 32.57 | 32.77 | 31.40 | 31.56 | 1,529,806 | -1.11(-3.39%) |
Feb 18, 2004 | 32.93 | 32.94 | 32.47 | 32.66 | 764,482 | -0.18(-0.56%) |
Feb 17, 2004 | 32.53 | 33.04 | 32.53 | 32.84 | 1,391,694 | +0.40(+1.23%) |
Feb 13, 2004 | 33.16 | 33.61 | 32.28 | 32.45 | 1,919,379 | -0.71(-2.13%) |
Feb 12, 2004 | 34.46 | 34.56 | 33.09 | 33.15 | 5,635,533 | -3.62(-9.84%) |
Feb 11, 2004 | 35.37 | 36.77 | 34.98 | 36.77 | 1,829,228 | +1.40(+3.95%) |
Feb 10, 2004 | 34.82 | 35.47 | 34.43 | 35.37 | 776,743 | +0.73(+2.11%) |
Feb 09, 2004 | 35.77 | 35.77 | 34.61 | 34.64 | 1,121,120 | +0.50(+1.46%) |
Feb 06, 2004 | 33.29 | 34.36 | 33.29 | 34.14 | 673,489 | +0.13(+0.39%) |
Feb 05, 2004 | 34.70 | 34.73 | 33.86 | 34.01 | 479,364 | -0.52(-1.52%) |
Feb 04, 2004 | 34.53 | 34.98 | 34.35 | 34.53 | 595,238 | -0.15(-0.43%) |
Feb 03, 2004 | 35.07 | 35.07 | 34.35 | 34.68 | 721,450 | -0.40(-1.14%) |
Feb 02, 2004 | 35.44 | 35.44 | 34.64 | 35.08 | 1,031,330 | -0.44(-1.24%) |
Jan 30, 2004 | 34.42 | 35.65 | 34.28 | 35.52 | 1,432,923 | +1.11(+3.21%) |
Jan 29, 2004 | 34.38 | 34.53 | 33.78 | 34.42 | 727,460 | +0.03(+0.10%) |
Jan 28, 2004 | 34.69 | 34.94 | 34.28 | 34.38 | 1,122,202 | -0.27(-0.79%) |
Jan 27, 2004 | 33.94 | 34.77 | 33.94 | 34.66 | 2,135,742 | +0.72(+2.11%) |
Jan 26, 2004 | 33.96 | 34.08 | 33.34 | 33.94 | 1,129,895 | -0.02(-0.05%) |
Jan 23, 2004 | 33.98 | 34.21 | 33.75 | 33.96 | 529,127 | +0.02(+0.05%) |
Jan 22, 2004 | 33.73 | 34.28 | 33.73 | 33.94 | 792,489 | +0.08(+0.25%) |
Jan 21, 2004 | 34.23 | 34.28 | 33.64 | 33.86 | 685,870 | -0.22(-0.66%) |
Jan 20, 2004 | 33.99 | 34.53 | 33.99 | 34.08 | 894,180 | +0.20(+0.59%) |
Jan 16, 2004 | 33.86 | 33.89 | 33.59 | 33.88 | 1,129,294 | +0.19(+0.57%) |
Jan 15, 2004 | 33.49 | 33.90 | 33.49 | 33.69 | 1,277,022 | +0.20(+0.60%) |
Jan 14, 2004 | 32.78 | 33.78 | 32.74 | 33.49 | 1,666,956 | +0.92(+2.84%) |
Jan 13, 2004 | 32.24 | 32.89 | 32.15 | 32.57 | 1,184,226 | +0.41(+1.27%) |
Jan 12, 2004 | 31.90 | 32.17 | 31.90 | 32.16 | 584,180 | +0.42(+1.31%) |
Jan 09, 2004 | 31.49 | 32.03 | 31.46 | 31.75 | 722,411 | +0.13(+0.42%) |
Jan 08, 2004 | 31.63 | 32.44 | 31.53 | 31.61 | 974,354 | -0.02(-0.05%) |
Jan 07, 2004 | 31.07 | 31.73 | 31.01 | 31.63 | 962,574 | +0.64(+2.07%) |
Jan 06, 2004 | 30.74 | 31.16 | 30.70 | 30.99 | 706,665 | +0.25(+0.81%) |
Jan 05, 2004 | 31.15 | 31.26 | 30.70 | 30.74 | 723,253 | -0.40(-1.28%) |
Jan 02, 2004 | 31.20 | 31.40 | 30.96 | 31.14 | 739,961 | +0.40(+1.30%) |
Dec 31, 2003 | 30.78 | 31.02 | 30.37 | 30.74 | 382,962 | -0.12(-0.40%) |
Dec 30, 2003 | 30.28 | 31.38 | 30.27 | 30.86 | 953,439 | +0.60(+1.98%) |
Dec 29, 2003 | 29.60 | 30.35 | 29.53 | 30.27 | 673,009 | +0.57(+1.93%) |
Dec 26, 2003 | 29.70 | 29.78 | 29.42 | 29.69 | 196,169 | -0.07(-0.22%) |
Dec 24, 2003 | 29.78 | 29.83 | 29.68 | 29.76 | 222,613 | +0.14(+0.48%) |
Dec 23, 2003 | 29.76 | 29.76 | 29.42 | 29.62 | 352,551 | -0.17(-0.56%) |
Dec 22, 2003 | 29.49 | 29.93 | 29.41 | 29.78 | 396,665 | +0.08(+0.28%) |
Dec 19, 2003 | 29.78 | 29.82 | 29.40 | 29.70 | 412,772 | -0.07(-0.25%) |
Dec 18, 2003 | 29.12 | 29.79 | 29.11 | 29.77 | 902,473 | +0.67(+2.32%) |
Dec 17, 2003 | 29.29 | 29.30 | 28.91 | 29.10 | 639,953 | -0.24(-0.82%) |
Dec 16, 2003 | 29.37 | 29.45 | 29.00 | 29.34 | 606,176 | -0.41(-1.37%) |
Dec 15, 2003 | 29.99 | 30.02 | 29.73 | 29.75 | 492,826 | -0.03(-0.11%) |
Dec 12, 2003 | 29.65 | 29.89 | 29.49 | 29.78 | 301,585 | +0.12(+0.42%) |
Dec 11, 2003 | 29.28 | 29.85 | 29.20 | 29.66 | 577,929 | +0.25(+0.85%) |
Dec 10, 2003 | 29.91 | 29.91 | 29.31 | 29.41 | 465,180 | -0.38(-1.28%) |
Dec 09, 2003 | 30.23 | 30.23 | 29.66 | 29.79 | 398,708 | -0.40(-1.32%) |
Dec 08, 2003 | 30.02 | 30.22 | 29.62 | 30.19 | 434,408 | +0.11(+0.36%) |
Dec 05, 2003 | 30.00 | 30.43 | 29.95 | 30.08 | 386,448 | +0.08(+0.28%) |
Dec 04, 2003 | 30.12 | 30.19 | 29.63 | 30.00 | 560,019 | -0.12(-0.39%) |
Dec 03, 2003 | 30.70 | 30.82 | 29.96 | 30.12 | 516,506 | -0.50(-1.63%) |
Dec 02, 2003 | 30.27 | 30.70 | 30.14 | 30.62 | 742,485 | +0.36(+1.18%) |
Dec 01, 2003 | 30.17 | 30.18 | 29.97 | 30.26 | 830,232 | +0.21(+0.69%) |
Nov 28, 2003 | 30.12 | 30.23 | 29.99 | 30.05 | 275,021 | +0.10(+0.33%) |
Nov 26, 2003 | 30.07 | 30.24 | 29.91 | 29.95 | 647,045 | +0.08(+0.28%) |
Nov 25, 2003 | 29.87 | 30.04 | 29.86 | 29.87 | 1,076,766 | +0.04(+0.14%) |
Nov 24, 2003 | 29.95 | 30.01 | 29.79 | 29.82 | 875,188 | +0.04(+0.14%) |
Nov 21, 2003 | 29.82 | 30.02 | 29.69 | 29.78 | 478,282 | -0.04(-0.14%) |
Nov 20, 2003 | 29.91 | 29.98 | 29.68 | 29.82 | 674,331 | -0.07(-0.22%) |
Nov 19, 2003 | 29.87 | 30.13 | 29.66 | 29.89 | 820,736 | -0.07(-0.22%) |
Nov 18, 2003 | 30.07 | 30.27 | 29.79 | 29.96 | 561,822 | -0.02(-0.06%) |
Nov 17, 2003 | 29.49 | 30.27 | 29.49 | 29.97 | 921,465 | +0.36(+1.21%) |
Nov 14, 2003 | 30.28 | 30.62 | 29.89 | 29.62 | 1,257,189 | -0.58(-1.93%) |
Nov 13, 2003 | 29.51 | 30.40 | 29.35 | 30.20 | 1,179,298 | +0.69(+2.34%) |
Nov 12, 2003 | 28.96 | 29.51 | 28.94 | 29.51 | 522,756 | +0.55(+1.90%) |
Nov 11, 2003 | 28.93 | 29.18 | 28.83 | 28.96 | 947,549 | -0.06(-0.20%) |
Nov 10, 2003 | 28.95 | 29.02 | 28.79 | 29.02 | 1,012,698 | +0.26(+0.90%) |
Nov 07, 2003 | 28.91 | 28.93 | 28.71 | 28.76 | 655,098 | -0.25(-0.86%) |
Nov 06, 2003 | 28.85 | 29.12 | 28.70 | 29.01 | 880,837 | +0.24(+0.84%) |
Nov 05, 2003 | 29.07 | 28.90 | 28.33 | 28.77 | 1,148,526 | +0.05(+0.17%) |
Nov 04, 2003 | 29.07 | 29.07 | 28.72 | 28.72 | 1,566,467 | -0.82(-2.79%) |
Nov 03, 2003 | 29.58 | 29.74 | 29.42 | 29.54 | 936,421 | +0.05(+0.17%) |
Oct 31, 2003 | 29.65 | 29.70 | 29.21 | 29.49 | 1,664,191 | -0.16(-0.53%) |
Oct 30, 2003 | 28.90 | 30.09 | 28.90 | 29.65 | 2,204,858 | +0.82(+2.86%) |
Oct 29, 2003 | 28.74 | 28.94 | 28.45 | 28.83 | 793,330 | +0.04(+0.14%) |
Oct 28, 2003 | 28.20 | 28.83 | 28.20 | 28.79 | 1,047,076 | +0.67(+2.37%) |
Oct 27, 2003 | 28.22 | 28.33 | 27.87 | 28.12 | 1,574,641 | -0.22(-0.79%) |
Oct 24, 2003 | 27.38 | 28.45 | 27.10 | 28.34 | 2,585,657 | +0.96(+3.52%) |
Oct 23, 2003 | 25.37 | 27.62 | 25.12 | 27.38 | 5,080,442 | +2.01(+7.90%) |
Oct 22, 2003 | 25.04 | 25.57 | 24.96 | 25.37 | 2,141,993 | +0.02(+0.07%) |
Oct 21, 2003 | 24.79 | 25.43 | 24.79 | 25.36 | 2,330,830 | +0.67(+2.70%) |
Oct 20, 2003 | 24.71 | 24.73 | 24.39 | 24.69 | 856,556 | +0.02(+0.10%) |
Oct 17, 2003 | 24.71 | 24.71 | 24.42 | 24.67 | 959,930 | +0.00(+0.00%) |
Oct 16, 2003 | 24.17 | 24.85 | 24.32 | 24.67 | 1,045,874 | +0.50(+2.07%) |
Oct 15, 2003 | 24.39 | 24.58 | 23.85 | 24.17 | 1,028,084 | -0.19(-0.79%) |
Oct 14, 2003 | 23.88 | 24.36 | 23.82 | 24.36 | 1,378,472 | +0.65(+2.74%) |
Oct 13, 2003 | 23.87 | 24.17 | 23.67 | 23.71 | 794,653 | -0.16(-0.66%) |
Oct 10, 2003 | 23.79 | 24.05 | 23.79 | 23.87 | 682,144 | +0.07(+0.31%) |
Oct 09, 2003 | 23.86 | 24.13 | 23.82 | 23.79 | 1,683,303 | +0.14(+0.60%) |
Oct 08, 2003 | 23.91 | 23.91 | 23.73 | 23.65 | 987,095 | -0.08(-0.35%) |
Oct 07, 2003 | 23.59 | 23.82 | 23.51 | 23.74 | 1,259,833 | +0.13(+0.56%) |
Oct 06, 2003 | 23.97 | 23.97 | 23.59 | 23.60 | 962,454 | -0.37(-1.53%) |
Oct 03, 2003 | 23.96 | 24.53 | 23.92 | 23.97 | 1,376,429 | +0.17(+0.73%) |
Oct 02, 2003 | 23.87 | 24.04 | 23.75 | 23.79 | 1,846,778 | -0.04(-0.17%) |
Oct 01, 2003 | 23.92 | 23.95 | 23.65 | 23.83 | 1,304,909 | -0.04(-0.17%) |
Sep 30, 2003 | 23.93 | 23.96 | 23.79 | 23.88 | 996,712 | -0.05(-0.21%) |
Sep 29, 2003 | 23.64 | 23.96 | 23.63 | 23.93 | 1,842,811 | +0.30(+1.27%) |
Sep 26, 2003 | 23.88 | 24.04 | 23.46 | 23.63 | 1,977,196 | -0.29(-1.22%) |
Sep 25, 2003 | 24.13 | 24.18 | 23.86 | 23.92 | 1,464,416 | -0.18(-0.76%) |
Sep 24, 2003 | 24.28 | 24.33 | 24.04 | 24.10 | 2,002,439 | -0.17(-0.72%) |
Sep 23, 2003 | 24.80 | 24.77 | 23.69 | 24.28 | 5,380,466 | -0.52(-2.11%) |
Sep 22, 2003 | 25.67 | 25.67 | 24.79 | 24.80 | 2,028,282 | -0.87(-3.37%) |
Sep 19, 2003 | 25.12 | 25.79 | 25.12 | 25.67 | 2,175,409 | +0.56(+2.22%) |
Sep 18, 2003 | 25.04 | 25.29 | 25.00 | 25.11 | 1,590,508 | +0.10(+0.40%) |
Sep 17, 2003 | 25.07 | 25.12 | 24.89 | 25.01 | 1,910,484 | -0.02(-0.07%) |
Sep 16, 2003 | 25.29 | 25.29 | 25.01 | 25.02 | 1,385,564 | -0.17(-0.69%) |
Sep 15, 2003 | 25.29 | 25.50 | 25.11 | 25.20 | 1,165,955 | -0.17(-0.69%) |
Sep 12, 2003 | 25.07 | 25.50 | 24.96 | 25.37 | 1,203,819 | +0.10(+0.39%) |
Sep 11, 2003 | 25.29 | 25.51 | 25.24 | 25.27 | 830,352 | -0.07(-0.30%) |
Sep 10, 2003 | 25.46 | 25.60 | 25.35 | 25.35 | 611,706 | -0.10(-0.39%) |
Sep 09, 2003 | 25.53 | 25.53 | 25.28 | 25.45 | 910,407 | -0.08(-0.33%) |
Sep 08, 2003 | 25.46 | 25.66 | 25.29 | 25.53 | 1,183,986 | +0.09(+0.36%) |
Sep 05, 2003 | 25.94 | 25.94 | 25.12 | 25.44 | 734,792 | -0.50(-1.92%) |
Sep 04, 2003 | 25.54 | 25.98 | 25.37 | 25.94 | 1,022,675 | +0.44(+1.73%) |
Sep 03, 2003 | 25.52 | 25.74 | 25.37 | 25.50 | 1,244,207 | -0.03(-0.10%) |
Sep 02, 2003 | 25.17 | 25.67 | 25.04 | 25.52 | 1,197,448 | +0.36(+1.42%) |
Aug 29, 2003 | 25.08 | 25.37 | 25.00 | 25.17 | 600,767 | +0.08(+0.33%) |
Aug 28, 2003 | 25.05 | 25.20 | 24.84 | 25.08 | 903,796 | +0.03(+0.13%) |
Aug 27, 2003 | 25.17 | 25.21 | 24.58 | 25.05 | 1,613,106 | +0.01(+0.03%) |
Aug 26, 2003 | 25.04 | 25.09 | 24.87 | 25.04 | 1,893,656 | -0.17(-0.69%) |
Aug 25, 2003 | 25.39 | 25.71 | 25.22 | 25.22 | 3,619,271 | -0.28(-1.11%) |
Aug 22, 2003 | 25.89 | 25.91 | 25.18 | 25.50 | 1,020,151 | -0.29(-1.13%) |
Aug 21, 2003 | 26.00 | 26.12 | 25.75 | 25.79 | 731,907 | -0.11(-0.42%) |
Aug 20, 2003 | 26.12 | 26.19 | 25.75 | 25.90 | 595,358 | -0.31(-1.17%) |
Aug 19, 2003 | 26.20 | 26.28 | 26.00 | 26.21 | 479,123 | +0.08(+0.32%) |
Aug 18, 2003 | 26.04 | 26.16 | 25.89 | 26.12 | 748,255 | +0.03(+0.10%) |
Aug 15, 2003 | 25.91 | 26.26 | 25.71 | 26.10 | 330,073 | +0.24(+0.93%) |
Aug 14, 2003 | 26.15 | 26.20 | 25.84 | 25.86 | 826,626 | -0.15(-0.58%) |
Aug 13, 2003 | 26.16 | 26.18 | 25.71 | 26.01 | 888,049 | +0.09(+0.35%) |
Aug 12, 2003 | 26.26 | 26.26 | 25.54 | 25.91 | 755,226 | -0.34(-1.30%) |
Aug 11, 2003 | 26.24 | 26.37 | 26.01 | 26.26 | 459,530 | +0.17(+0.67%) |
Aug 08, 2003 | 25.76 | 26.34 | 25.76 | 26.08 | 712,555 | +0.47(+1.85%) |
Aug 07, 2003 | 25.39 | 25.86 | 25.12 | 25.61 | 1,651,089 | +0.22(+0.85%) |
Aug 06, 2003 | 25.71 | 25.75 | 25.33 | 25.39 | 1,023,637 | -0.32(-1.26%) |
Aug 05, 2003 | 26.02 | 26.02 | 25.49 | 25.72 | 1,198,530 | -0.39(-1.50%) |
Aug 04, 2003 | 26.21 | 26.23 | 25.87 | 26.11 | 726,498 | -0.12(-0.44%) |
Aug 01, 2003 | 26.31 | 26.41 | 25.58 | 26.22 | 1,262,598 | -0.21(-0.79%) |
Jul 31, 2003 | 26.83 | 27.04 | 26.41 | 26.43 | 1,768,166 | -0.37(-1.37%) |
Jul 30, 2003 | 26.79 | 27.08 | 26.46 | 26.80 | 1,060,298 | +0.01(+0.03%) |
Jul 29, 2003 | 26.33 | 27.17 | 26.14 | 26.79 | 1,037,941 | +0.52(+1.96%) |
Jul 28, 2003 | 26.08 | 26.53 | 25.79 | 26.27 | 1,415,975 | +0.32(+1.22%) |
Jul 25, 2003 | 25.91 | 26.20 | 25.68 | 25.96 | 1,235,913 | -0.21(-0.79%) |
Jul 24, 2003 | 26.40 | 26.62 | 26.04 | 26.16 | 1,733,427 | -0.23(-0.88%) |
Jul 23, 2003 | 25.67 | 26.46 | 25.58 | 26.40 | 2,281,066 | +0.85(+3.32%) |
Jul 22, 2003 | 23.71 | 25.72 | 23.71 | 25.55 | 5,565,937 | +0.59(+2.37%) |
Jul 21, 2003 | 25.50 | 25.71 | 24.96 | 24.96 | 1,131,578 | -0.32(-1.25%) |
Jul 18, 2003 | 25.27 | 25.54 | 25.12 | 25.27 | 793,691 | +0.01(+0.03%) |
Jul 17, 2003 | 25.58 | 25.62 | 25.20 | 25.27 | 1,001,880 | -0.52(-2.03%) |
Jul 16, 2003 | 26.19 | 26.29 | 25.77 | 25.79 | 840,449 | -0.29(-1.12%) |
Jul 15, 2003 | 26.62 | 26.64 | 26.00 | 26.08 | 1,302,865 | -0.16(-0.60%) |
Jul 14, 2003 | 27.00 | 27.01 | 26.23 | 26.24 | 1,259,112 | +0.05(+0.19%) |
Jul 11, 2003 | 26.29 | 26.36 | 25.96 | 26.19 | 666,397 | -0.12(-0.44%) |
Jul 10, 2003 | 26.46 | 26.57 | 26.00 | 26.31 | 606,537 | -0.32(-1.19%) |
Jul 09, 2003 | 26.80 | 26.88 | 26.21 | 26.62 | 1,093,354 | -0.17(-0.65%) |
Jul 08, 2003 | 26.04 | 26.87 | 25.97 | 26.80 | 1,326,785 | +0.76(+2.91%) |
Jul 07, 2003 | 25.96 | 26.52 | 25.71 | 26.04 | 1,685,587 | +0.75(+2.96%) |
Jul 03, 2003 | 25.42 | 25.54 | 25.22 | 25.29 | 629,375 | -0.12(-0.49%) |
Jul 02, 2003 | 24.69 | 25.42 | 24.64 | 25.42 | 1,125,448 | +0.73(+2.97%) |
Jul 01, 2003 | 25.04 | 25.08 | 24.54 | 24.68 | 1,396,622 | -0.40(-1.59%) |
Jun 30, 2003 | 25.33 | 25.44 | 24.96 | 25.08 | 1,322,698 | -0.33(-1.31%) |
Jun 27, 2003 | 25.42 | 25.72 | 25.02 | 25.42 | 1,254,424 | +0.27(+1.06%) |
Jun 26, 2003 | 25.00 | 25.19 | 24.73 | 25.15 | 945,626 | +0.30(+1.21%) |
Jun 25, 2003 | 24.73 | 25.21 | 24.67 | 24.85 | 889,852 | -0.05(-0.20%) |
Jun 24, 2003 | 24.68 | 25.04 | 24.58 | 24.90 | 944,304 | +0.23(+0.94%) |
Jun 23, 2003 | 24.97 | 25.04 | 24.55 | 24.67 | 1,030,007 | -0.60(-2.37%) |
Jun 20, 2003 | 24.96 | 25.62 | 24.77 | 25.27 | 1,618,154 | +0.51(+2.05%) |
Jun 19, 2003 | 25.04 | 25.37 | 24.76 | 24.76 | 1,612,625 | -0.28(-1.13%) |
Jun 18, 2003 | 24.96 | 25.46 | 24.80 | 25.04 | 1,678,856 | +0.00(+0.00%) |
Jun 17, 2003 | 24.42 | 25.11 | 24.33 | 25.04 | 3,829,864 | +0.75(+3.08%) |
Jun 16, 2003 | 23.63 | 24.52 | 23.63 | 24.29 | 2,468,701 | +0.75(+3.18%) |
Jun 13, 2003 | 23.96 | 24.08 | 23.42 | 23.54 | 2,430,236 | -0.42(-1.74%) |
Jun 12, 2003 | 24.42 | 24.82 | 23.94 | 23.96 | 2,285,153 | -0.42(-1.74%) |
Jun 11, 2003 | 24.38 | 24.53 | 24.30 | 24.38 | 2,298,736 | +0.12(+0.51%) |
Jun 10, 2003 | 24.29 | 24.36 | 23.83 | 24.26 | 2,459,806 | +0.34(+1.43%) |
Jun 09, 2003 | 23.71 | 24.32 | 23.71 | 23.92 | 3,316,483 | +0.31(+1.30%) |
Jun 06, 2003 | 25.56 | 25.56 | 22.90 | 23.61 | 11,751,153 | -1.95(-7.62%) |
Jun 05, 2003 | 25.66 | 25.74 | 25.33 | 25.56 | 1,592,791 | -0.11(-0.42%) |
Jun 04, 2003 | 26.21 | 26.21 | 25.47 | 25.67 | 2,150,167 | -0.61(-2.31%) |
Jun 03, 2003 | 26.71 | 26.78 | 26.04 | 26.27 | 753,183 | -0.43(-1.62%) |
Jun 02, 2003 | 27.00 | 27.15 | 26.66 | 26.71 | 1,482,687 | -0.04(-0.16%) |
May 30, 2003 | 26.95 | 27.04 | 26.46 | 26.75 | 3,118,391 | +0.00(+0.00%) |
May 29, 2003 | 27.01 | 27.01 | 26.58 | 26.75 | 1,518,747 | -0.12(-0.46%) |
May 28, 2003 | 26.95 | 27.08 | 26.79 | 26.87 | 1,417,057 | +0.67(+2.54%) |
May 27, 2003 | 26.16 | 26.32 | 26.01 | 26.21 | 731,787 | +0.02(+0.10%) |
May 23, 2003 | 26.05 | 26.31 | 25.81 | 26.18 | 958,968 | +0.13(+0.51%) |
May 22, 2003 | 26.16 | 26.37 | 25.88 | 26.05 | 640,073 | +0.02(+0.06%) |
May 21, 2003 | 25.88 | 26.24 | 25.88 | 26.03 | 632,621 | -0.01(-0.03%) |
May 20, 2003 | 25.82 | 26.12 | 25.64 | 26.04 | 900,911 | +0.17(+0.64%) |
May 19, 2003 | 26.01 | 26.40 | 25.71 | 25.87 | 1,109,701 | -0.29(-1.11%) |
May 16, 2003 | 25.54 | 26.18 | 25.48 | 26.16 | 2,130,093 | +0.48(+1.88%) |
May 15, 2003 | 25.57 | 25.79 | 25.38 | 25.68 | 1,065,226 | +0.22(+0.88%) |
May 14, 2003 | 25.29 | 25.46 | 25.21 | 25.46 | 872,543 | +0.20(+0.79%) |
May 13, 2003 | 24.96 | 25.39 | 24.93 | 25.26 | 823,140 | -0.02(-0.10%) |
May 12, 2003 | 25.12 | 25.45 | 25.00 | 25.28 | 917,619 | +0.24(+0.96%) |
May 09, 2003 | 25.00 | 25.21 | 24.92 | 25.04 | 1,009,814 | +0.08(+0.33%) |
May 08, 2003 | 25.25 | 25.39 | 24.87 | 24.96 | 1,025,800 | -0.28(-1.12%) |
May 07, 2003 | 25.42 | 25.62 | 25.18 | 25.24 | 1,189,635 | -0.30(-1.17%) |
May 06, 2003 | 25.49 | 25.76 | 25.48 | 25.54 | 1,614,668 | +0.22(+0.85%) |
May 05, 2003 | 25.37 | 25.58 | 25.02 | 25.32 | 1,148,045 | +0.35(+1.40%) |
May 02, 2003 | 24.66 | 25.07 | 24.21 | 24.97 | 2,615,467 | +0.32(+1.32%) |
May 01, 2003 | 24.79 | 24.92 | 24.34 | 24.65 | 2,041,144 | +0.14(+0.58%) |
Apr 30, 2003 | 24.04 | 24.74 | 23.97 | 24.51 | 1,680,418 | +0.57(+2.40%) |
Apr 29, 2003 | 22.70 | 24.42 | 22.42 | 23.93 | 4,114,382 | +1.23(+5.42%) |
Apr 28, 2003 | 22.70 | 22.95 | 22.54 | 22.70 | 1,355,994 | +0.00(+0.00%) |
Apr 25, 2003 | 22.78 | 23.04 | 22.57 | 22.70 | 526,483 | -0.05(-0.22%) |
Apr 24, 2003 | 22.84 | 23.00 | 22.58 | 22.75 | 1,719,965 | -0.27(-1.16%) |
Apr 23, 2003 | 22.34 | 23.02 | 22.21 | 23.02 | 1,692,919 | +0.84(+3.79%) |
Apr 22, 2003 | 22.67 | 22.68 | 21.96 | 22.18 | 3,286,433 | -0.49(-2.16%) |
Apr 21, 2003 | 22.63 | 22.88 | 22.52 | 22.67 | 1,181,101 | +0.23(+1.04%) |
Apr 17, 2003 | 22.28 | 22.63 | 22.16 | 22.44 | 1,762,636 | +0.32(+1.47%) |
Apr 16, 2003 | 23.04 | 23.08 | 21.58 | 22.11 | 5,433,835 | -0.72(-3.17%) |
Apr 15, 2003 | 24.10 | 24.10 | 22.60 | 22.84 | 5,349,093 | -1.26(-5.21%) |
Apr 14, 2003 | 23.76 | 24.18 | 23.68 | 24.09 | 1,217,402 | +0.34(+1.44%) |
Apr 11, 2003 | 23.71 | 23.89 | 23.69 | 23.75 | 1,006,929 | -0.04(-0.17%) |
Apr 10, 2003 | 23.83 | 23.92 | 23.63 | 23.79 | 1,405,037 | -0.03(-0.14%) |
Apr 09, 2003 | 23.88 | 24.02 | 23.63 | 23.83 | 1,783,431 | -0.05(-0.21%) |
Apr 08, 2003 | 24.29 | 24.29 | 23.77 | 23.88 | 1,699,651 | -0.33(-1.37%) |
Apr 07, 2003 | 24.54 | 25.04 | 24.13 | 24.21 | 1,322,218 | -0.03(-0.14%) |
Apr 04, 2003 | 24.54 | 24.55 | 23.92 | 24.24 | 1,832,834 | -0.59(-2.38%) |
Apr 03, 2003 | 24.54 | 24.96 | 24.25 | 24.83 | 672,768 | +0.27(+1.08%) |
Apr 02, 2003 | 24.67 | 24.79 | 24.41 | 24.57 | 821,097 | +0.06(+0.24%) |