Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 34.30 | 34.48 | 34.13 | 34.36 | 81,037 | -0.09(-0.27%) |
Mar 30, 2004 | 34.26 | 34.47 | 34.14 | 34.45 | 63,172 | +0.31(+0.90%) |
Mar 29, 2004 | 33.99 | 34.38 | 33.99 | 34.14 | 133,077 | +0.42(+1.26%) |
Mar 26, 2004 | 33.37 | 33.82 | 33.37 | 33.72 | 197,155 | +0.08(+0.23%) |
Mar 25, 2004 | 33.10 | 33.71 | 32.99 | 33.64 | 122,591 | +0.81(+2.47%) |
Mar 24, 2004 | 32.83 | 32.99 | 32.64 | 32.83 | 208,418 | -0.12(-0.35%) |
Mar 23, 2004 | 32.95 | 33.29 | 32.85 | 32.95 | 78,707 | +0.18(+0.54%) |
Mar 22, 2004 | 33.22 | 33.37 | 32.58 | 32.77 | 252,432 | -0.79(-2.35%) |
Mar 19, 2004 | 33.60 | 33.87 | 33.46 | 33.56 | 132,170 | +0.05(+0.16%) |
Mar 18, 2004 | 33.41 | 33.60 | 33.27 | 33.50 | 66,020 | -0.12(-0.34%) |
Mar 17, 2004 | 33.29 | 33.66 | 33.29 | 33.62 | 132,818 | +0.59(+1.78%) |
Mar 16, 2004 | 33.37 | 33.37 | 32.68 | 33.03 | 211,654 | +0.31(+0.94%) |
Mar 15, 2004 | 33.49 | 33.49 | 32.72 | 32.72 | 216,444 | -0.92(-2.73%) |
Mar 12, 2004 | 33.41 | 33.68 | 33.22 | 33.64 | 235,732 | +0.51(+1.54%) |
Mar 11, 2004 | 33.19 | 33.79 | 33.06 | 33.13 | 429,911 | -0.08(-0.26%) |
Mar 10, 2004 | 34.27 | 34.27 | 33.18 | 33.22 | 771,277 | -1.07(-3.13%) |
Mar 09, 2004 | 34.88 | 34.89 | 34.21 | 34.29 | 813,996 | -0.74(-2.12%) |
Mar 08, 2004 | 35.38 | 35.39 | 34.96 | 35.03 | 109,128 | -0.35(-0.98%) |
Mar 05, 2004 | 35.19 | 35.57 | 35.19 | 35.38 | 57,735 | +0.11(+0.31%) |
Mar 04, 2004 | 35.26 | 35.42 | 35.00 | 35.27 | 86,862 | +0.02(+0.04%) |
Mar 03, 2004 | 35.38 | 35.38 | 34.93 | 35.26 | 223,823 | -0.18(-0.50%) |
Mar 02, 2004 | 35.77 | 35.83 | 35.39 | 35.43 | 97,866 | -0.42(-1.16%) |
Mar 01, 2004 | 35.57 | 35.92 | 35.50 | 35.85 | 212,560 | +0.51(+1.44%) |
Feb 27, 2004 | 35.23 | 35.47 | 35.00 | 35.34 | 53,852 | +0.26(+0.75%) |
Feb 26, 2004 | 35.19 | 35.19 | 34.85 | 35.08 | 56,570 | -0.08(-0.22%) |
Feb 25, 2004 | 35.69 | 35.69 | 34.92 | 35.16 | 106,798 | +0.11(+0.31%) |
Feb 24, 2004 | 34.84 | 35.33 | 34.77 | 35.05 | 83,755 | +0.21(+0.60%) |
Feb 23, 2004 | 34.82 | 35.09 | 34.78 | 34.84 | 133,077 | -0.05(-0.15%) |
Feb 20, 2004 | 35.30 | 35.30 | 34.67 | 34.89 | 764,934 | -0.22(-0.64%) |
Feb 19, 2004 | 35.23 | 35.65 | 35.12 | 35.12 | 182,527 | +0.05(+0.13%) |
Feb 18, 2004 | 35.30 | 35.36 | 34.98 | 35.07 | 109,387 | -0.19(-0.53%) |
Feb 17, 2004 | 35.19 | 35.30 | 35.04 | 35.26 | 127,640 | +0.40(+1.15%) |
Feb 13, 2004 | 35.19 | 35.30 | 34.76 | 34.85 | 133,206 | -0.27(-0.77%) |
Feb 12, 2004 | 35.23 | 35.34 | 35.04 | 35.12 | 129,064 | -0.10(-0.29%) |
Feb 11, 2004 | 34.53 | 35.23 | 34.38 | 35.23 | 175,925 | +0.93(+2.70%) |
Feb 10, 2004 | 34.17 | 34.45 | 34.07 | 34.30 | 132,559 | +0.25(+0.73%) |
Feb 09, 2004 | 34.11 | 34.32 | 34.00 | 34.05 | 122,073 | -0.02(-0.05%) |
Feb 06, 2004 | 33.53 | 34.08 | 33.41 | 34.07 | 130,099 | +0.58(+1.73%) |
Feb 05, 2004 | 32.91 | 33.58 | 32.91 | 33.49 | 122,591 | +0.45(+1.36%) |
Feb 04, 2004 | 33.22 | 33.22 | 32.79 | 33.04 | 350,298 | -0.18(-0.53%) |
Feb 03, 2004 | 33.53 | 33.53 | 33.22 | 33.22 | 64,337 | -0.21(-0.62%) |
Feb 02, 2004 | 33.72 | 33.72 | 33.29 | 33.43 | 310,167 | -0.15(-0.44%) |
Jan 30, 2004 | 33.14 | 33.66 | 33.14 | 33.57 | 269,519 | +0.32(+0.95%) |
Jan 29, 2004 | 33.60 | 33.79 | 32.95 | 33.26 | 209,971 | -0.23(-0.69%) |
Jan 28, 2004 | 33.87 | 34.24 | 33.34 | 33.49 | 188,223 | -0.35(-1.03%) |
Jan 27, 2004 | 33.85 | 33.95 | 33.70 | 33.83 | 120,908 | +0.12(+0.34%) |
Jan 26, 2004 | 33.60 | 33.80 | 33.46 | 33.72 | 205,570 | +0.24(+0.72%) |
Jan 23, 2004 | 34.11 | 34.18 | 33.35 | 33.48 | 140,196 | -0.63(-1.86%) |
Jan 22, 2004 | 34.42 | 34.55 | 34.07 | 34.11 | 144,598 | -0.46(-1.34%) |
Jan 21, 2004 | 34.45 | 34.74 | 34.19 | 34.58 | 76,506 | +0.06(+0.18%) |
Jan 20, 2004 | 34.51 | 34.63 | 34.32 | 34.51 | 179,809 | +0.19(+0.56%) |
Jan 16, 2004 | 34.31 | 34.79 | 34.17 | 34.32 | 120,261 | -0.02(-0.07%) |
Jan 15, 2004 | 34.65 | 34.76 | 34.17 | 34.34 | 175,019 | -0.28(-0.80%) |
Jan 14, 2004 | 34.65 | 34.68 | 34.44 | 34.62 | 281,688 | +0.04(+0.11%) |
Jan 13, 2004 | 35.03 | 35.06 | 34.38 | 34.58 | 100,325 | -0.26(-0.73%) |
Jan 12, 2004 | 35.00 | 35.01 | 34.65 | 34.84 | 204,146 | -0.19(-0.55%) |
Jan 09, 2004 | 35.32 | 35.34 | 34.89 | 35.03 | 185,764 | -0.63(-1.75%) |
Jan 08, 2004 | 35.53 | 35.67 | 35.37 | 35.66 | 256,445 | +0.38(+1.07%) |
Jan 07, 2004 | 35.29 | 35.29 | 34.76 | 35.28 | 202,463 | -0.17(-0.48%) |
Jan 06, 2004 | 35.70 | 35.70 | 35.15 | 35.45 | 502,534 | -0.26(-0.74%) |
Jan 05, 2004 | 35.45 | 35.71 | 35.15 | 35.71 | 264,989 | +0.78(+2.23%) |
Jan 02, 2004 | 35.39 | 35.40 | 34.93 | 34.93 | 246,218 | -0.29(-0.81%) |
Dec 31, 2003 | 35.35 | 35.35 | 34.97 | 35.22 | 95,794 | +0.00(+0.00%) |
Dec 30, 2003 | 35.45 | 35.45 | 35.09 | 35.22 | 226,671 | -0.28(-0.78%) |
Dec 29, 2003 | 35.02 | 35.50 | 35.02 | 35.50 | 171,524 | +0.66(+1.88%) |
Dec 26, 2003 | 34.56 | 34.86 | 34.56 | 34.84 | 69,904 | +0.22(+0.65%) |
Dec 24, 2003 | 34.69 | 34.69 | 34.51 | 34.62 | 45,049 | -0.09(-0.24%) |
Dec 23, 2003 | 34.76 | 34.80 | 34.50 | 34.70 | 149,905 | +0.11(+0.31%) |
Dec 22, 2003 | 34.47 | 34.65 | 34.47 | 34.59 | 229,519 | +0.29(+0.86%) |
Dec 19, 2003 | 34.39 | 34.39 | 34.17 | 34.30 | 132,688 | -0.01(-0.02%) |
Dec 18, 2003 | 33.94 | 34.22 | 33.86 | 34.31 | 144,727 | +0.37(+1.09%) |
Dec 17, 2003 | 33.64 | 33.94 | 33.46 | 33.94 | 80,519 | +0.16(+0.48%) |
Dec 16, 2003 | 33.60 | 33.77 | 33.38 | 33.77 | 75,341 | +0.06(+0.18%) |
Dec 15, 2003 | 34.11 | 34.11 | 33.68 | 33.71 | 151,588 | -0.01(-0.02%) |
Dec 12, 2003 | 33.71 | 33.82 | 33.48 | 33.72 | 93,723 | +0.02(+0.05%) |
Dec 11, 2003 | 33.36 | 33.70 | 33.17 | 33.70 | 129,970 | +0.42(+1.28%) |
Dec 10, 2003 | 33.76 | 33.76 | 33.17 | 33.28 | 236,768 | -0.47(-1.40%) |
Dec 09, 2003 | 33.80 | 33.94 | 33.73 | 33.75 | 330,233 | -0.04(-0.11%) |
Dec 08, 2003 | 33.33 | 33.80 | 33.19 | 33.79 | 125,439 | +0.63(+1.89%) |
Dec 05, 2003 | 33.40 | 33.41 | 33.06 | 33.16 | 99,419 | -0.36(-1.08%) |
Dec 04, 2003 | 33.20 | 33.53 | 33.19 | 33.53 | 242,075 | +0.42(+1.28%) |
Dec 03, 2003 | 33.22 | 33.39 | 33.01 | 33.10 | 143,433 | +0.12(+0.37%) |
Dec 02, 2003 | 32.95 | 33.01 | 32.83 | 32.98 | 103,303 | -0.01(-0.02%) |
Dec 01, 2003 | 32.10 | 32.99 | 32.41 | 32.99 | 151,329 | +0.89(+2.77%) |
Nov 28, 2003 | 32.08 | 32.13 | 32.04 | 32.10 | 26,796 | +0.08(+0.24%) |
Nov 26, 2003 | 31.89 | 32.03 | 31.86 | 32.02 | 45,049 | +0.42(+1.32%) |
Nov 25, 2003 | 31.29 | 31.57 | 31.27 | 31.60 | 66,797 | +0.44(+1.41%) |
Nov 24, 2003 | 31.08 | 31.17 | 31.02 | 31.16 | 72,493 | +0.42(+1.36%) |
Nov 21, 2003 | 30.71 | 30.88 | 30.70 | 30.74 | 15,016 | +0.04(+0.13%) |
Nov 20, 2003 | 30.74 | 30.87 | 30.60 | 30.71 | 38,317 | -0.29(-0.92%) |
Nov 19, 2003 | 30.77 | 30.95 | 30.77 | 30.99 | 21,618 | +0.10(+0.33%) |
Nov 18, 2003 | 31.12 | 31.12 | 30.83 | 30.89 | 46,861 | -0.10(-0.32%) |
Nov 17, 2003 | 31.00 | 31.02 | 30.73 | 30.99 | 153,401 | -0.23(-0.74%) |
Nov 14, 2003 | 31.63 | 31.73 | 31.17 | 31.22 | 70,292 | -0.12(-0.39%) |
Nov 13, 2003 | 31.32 | 31.32 | 31.14 | 31.35 | 43,884 | -0.02(-0.07%) |
Nov 12, 2003 | 31.00 | 31.37 | 30.91 | 31.37 | 40,777 | +0.53(+1.73%) |
Nov 11, 2003 | 30.94 | 31.02 | 30.84 | 30.84 | 20,065 | -0.09(-0.30%) |
Nov 10, 2003 | 31.38 | 31.38 | 30.91 | 30.93 | 52,298 | -0.52(-1.65%) |
Nov 07, 2003 | 31.32 | 31.54 | 31.38 | 31.45 | 43,625 | +0.12(+0.39%) |
Nov 06, 2003 | 31.02 | 31.32 | 30.95 | 31.32 | 48,933 | +0.18(+0.57%) |
Nov 05, 2003 | 31.32 | 31.15 | 31.02 | 31.15 | 120,390 | -0.07(-0.22%) |
Nov 04, 2003 | 31.32 | 31.39 | 31.19 | 31.22 | 46,602 | -0.11(-0.35%) |
Nov 03, 2003 | 31.21 | 31.40 | 31.21 | 31.32 | 64,016 | +0.05(+0.17%) |
Oct 31, 2003 | 31.48 | 31.53 | 31.18 | 31.27 | 116,377 | -0.06(-0.20%) |
Oct 30, 2003 | 31.17 | 31.45 | 31.12 | 31.33 | 54,628 | +0.56(+1.83%) |
Oct 29, 2003 | 30.40 | 30.85 | 30.27 | 30.77 | 39,612 | +0.59(+1.97%) |
Oct 28, 2003 | 30.24 | 30.25 | 30.06 | 30.17 | 48,285 | +0.02(+0.08%) |
Oct 27, 2003 | 30.08 | 30.26 | 29.94 | 30.15 | 112,494 | +0.19(+0.64%) |
Oct 24, 2003 | 29.90 | 29.99 | 29.75 | 29.96 | 54,628 | -0.05(-0.18%) |
Oct 23, 2003 | 29.78 | 30.14 | 29.74 | 30.01 | 59,289 | +0.05(+0.18%) |
Oct 22, 2003 | 30.13 | 30.17 | 29.82 | 29.96 | 40,000 | -0.48(-1.57%) |
Oct 21, 2003 | 30.54 | 30.59 | 30.38 | 30.44 | 37,541 | -0.01(-0.03%) |
Oct 20, 2003 | 30.36 | 30.51 | 30.36 | 30.44 | 48,803 | +0.10(+0.33%) |
Oct 17, 2003 | 30.71 | 30.71 | 30.24 | 30.34 | 58,512 | -0.29(-0.93%) |
Oct 16, 2003 | 30.32 | 30.63 | 30.32 | 30.63 | 32,492 | +0.17(+0.56%) |
Oct 15, 2003 | 30.64 | 30.64 | 30.37 | 30.46 | 183,045 | +0.07(+0.23%) |
Oct 14, 2003 | 30.30 | 30.49 | 30.24 | 30.39 | 395,347 | +0.06(+0.20%) |
Oct 13, 2003 | 30.24 | 30.41 | 30.24 | 30.33 | 46,214 | +0.28(+0.93%) |
Oct 10, 2003 | 30.26 | 30.28 | 29.95 | 30.05 | 38,835 | -0.16(-0.54%) |
Oct 09, 2003 | 30.32 | 30.37 | 29.94 | 30.21 | 71,069 | +0.08(+0.26%) |
Oct 08, 2003 | 30.16 | 30.22 | 30.09 | 30.13 | 31,068 | +0.22(+0.75%) |
Oct 07, 2003 | 29.77 | 29.80 | 29.56 | 29.91 | 63,690 | -0.01(-0.03%) |
Oct 06, 2003 | 29.79 | 29.92 | 29.66 | 29.92 | 70,551 | +0.17(+0.57%) |
Oct 03, 2003 | 29.81 | 30.04 | 29.67 | 29.75 | 41,683 | +0.40(+1.37%) |
Oct 02, 2003 | 29.29 | 29.47 | 29.28 | 29.35 | 21,489 | +0.15(+0.50%) |
Oct 01, 2003 | 28.81 | 29.08 | 28.81 | 29.20 | 79,354 | +0.35(+1.20%) |
Sep 30, 2003 | 29.04 | 29.04 | 28.55 | 28.85 | 96,442 | -0.26(-0.90%) |
Sep 29, 2003 | 28.84 | 29.07 | 28.72 | 29.11 | 63,431 | +0.34(+1.18%) |
Sep 26, 2003 | 28.78 | 28.78 | 28.78 | 28.78 | 103,820 | -0.01(-0.03%) |
Sep 25, 2003 | 29.35 | 29.44 | 28.78 | 28.78 | 111,199 | -0.52(-1.77%) |
Sep 24, 2003 | 29.89 | 29.89 | 29.21 | 29.30 | 205,699 | -0.53(-1.79%) |
Sep 23, 2003 | 29.63 | 29.83 | 29.56 | 29.83 | 48,674 | +0.19(+0.65%) |
Sep 22, 2003 | 30.05 | 30.05 | 29.64 | 29.64 | 39,871 | -0.53(-1.77%) |
Sep 19, 2003 | 30.10 | 30.29 | 29.98 | 30.17 | 57,865 | +0.03(+0.10%) |
Sep 18, 2003 | 30.08 | 30.19 | 30.01 | 30.14 | 264,341 | +0.21(+0.70%) |
Sep 17, 2003 | 30.29 | 30.29 | 30.02 | 29.93 | 35,987 | -0.44(-1.45%) |
Sep 16, 2003 | 30.23 | 30.39 | 30.17 | 30.37 | 70,551 | +0.22(+0.74%) |
Sep 15, 2003 | 30.44 | 30.45 | 30.09 | 30.15 | 80,001 | -0.17(-0.56%) |
Sep 12, 2003 | 29.97 | 30.44 | 29.64 | 30.32 | 73,270 | +0.28(+0.93%) |
Sep 11, 2003 | 29.78 | 30.07 | 29.75 | 30.04 | 53,463 | +0.25(+0.86%) |
Sep 10, 2003 | 30.28 | 30.40 | 29.78 | 29.79 | 353,663 | -0.73(-2.40%) |
Sep 09, 2003 | 30.51 | 30.67 | 30.37 | 30.52 | 75,729 | +0.01(+0.03%) |
Sep 08, 2003 | 30.39 | 30.71 | 30.26 | 30.51 | 563,894 | +0.21(+0.69%) |
Sep 05, 2003 | 30.40 | 30.40 | 30.03 | 30.30 | 311,721 | -0.13(-0.43%) |
Sep 04, 2003 | 30.48 | 30.51 | 30.21 | 30.44 | 86,085 | -0.19(-0.61%) |
Sep 03, 2003 | 30.66 | 30.74 | 30.52 | 30.62 | 78,965 | -0.05(-0.15%) |
Sep 02, 2003 | 30.45 | 30.71 | 30.13 | 30.67 | 111,070 | +0.29(+0.94%) |
Aug 29, 2003 | 30.34 | 30.38 | 30.17 | 30.38 | 30,162 | -0.05(-0.18%) |
Aug 28, 2003 | 30.05 | 30.44 | 29.74 | 30.44 | 76,765 | +0.49(+1.65%) |
Aug 27, 2003 | 29.89 | 30.02 | 29.74 | 29.94 | 279,228 | +0.09(+0.28%) |
Aug 26, 2003 | 29.81 | 29.92 | 29.35 | 29.86 | 212,172 | +0.09(+0.31%) |
Aug 25, 2003 | 29.86 | 29.87 | 29.60 | 29.76 | 85,179 | -0.29(-0.95%) |
Aug 22, 2003 | 30.59 | 30.59 | 29.97 | 30.05 | 74,952 | -0.50(-1.64%) |
Aug 21, 2003 | 30.39 | 30.70 | 30.28 | 30.55 | 181,362 | +0.19(+0.64%) |
Aug 20, 2003 | 30.28 | 30.39 | 30.17 | 30.36 | 392,758 | +0.08(+0.26%) |
Aug 19, 2003 | 29.90 | 30.36 | 29.90 | 30.28 | 1,088,694 | +0.22(+0.75%) |
Aug 18, 2003 | 29.77 | 30.08 | 29.67 | 30.06 | 236,380 | +0.20(+0.67%) |
Aug 15, 2003 | 29.70 | 29.86 | 29.49 | 29.86 | 242,723 | +0.12(+0.42%) |
Aug 14, 2003 | 29.42 | 29.83 | 29.24 | 29.73 | 216,444 | +0.50(+1.72%) |
Aug 13, 2003 | 29.47 | 29.47 | 29.20 | 29.23 | 94,370 | -0.09(-0.29%) |
Aug 12, 2003 | 29.31 | 29.32 | 29.01 | 29.32 | 124,144 | +0.11(+0.37%) |
Aug 11, 2003 | 29.15 | 29.29 | 28.90 | 29.21 | 111,070 | +0.24(+0.83%) |
Aug 08, 2003 | 28.81 | 29.05 | 28.71 | 28.97 | 46,214 | +0.30(+1.05%) |
Aug 07, 2003 | 28.72 | 28.81 | 28.52 | 28.67 | 46,861 | -0.11(-0.38%) |
Aug 06, 2003 | 28.66 | 28.97 | 28.54 | 28.78 | 171,394 | -0.08(-0.27%) |
Aug 05, 2003 | 29.32 | 29.32 | 28.73 | 28.85 | 46,085 | -0.48(-1.63%) |
Aug 04, 2003 | 29.20 | 29.41 | 28.80 | 29.33 | 105,633 | +0.08(+0.26%) |
Aug 01, 2003 | 29.43 | 29.43 | 29.10 | 29.25 | 70,033 | -0.28(-0.94%) |
Jul 31, 2003 | 29.39 | 29.83 | 29.25 | 29.53 | 1,103,840 | +0.37(+1.27%) |
Jul 30, 2003 | 29.28 | 29.32 | 29.01 | 29.16 | 99,548 | -0.15(-0.53%) |
Jul 29, 2003 | 29.34 | 29.34 | 28.75 | 29.32 | 145,116 | +0.00(+0.00%) |
Jul 28, 2003 | 29.32 | 29.47 | 29.05 | 29.32 | 210,489 | +0.11(+0.37%) |
Jul 25, 2003 | 28.81 | 29.24 | 28.74 | 29.21 | 86,474 | +0.56(+1.94%) |
Jul 24, 2003 | 28.45 | 29.01 | 28.45 | 28.65 | 118,448 | +0.33(+1.17%) |
Jul 23, 2003 | 28.08 | 28.34 | 27.99 | 28.32 | 151,718 | +0.00(+0.00%) |
Jul 22, 2003 | 27.89 | 28.32 | 27.69 | 28.32 | 129,840 | +0.60(+2.17%) |
Jul 21, 2003 | 27.79 | 27.80 | 27.55 | 27.72 | 30,809 | -0.03(-0.11%) |
Jul 18, 2003 | 27.53 | 27.84 | 27.48 | 27.75 | 9,967 | +0.54(+1.99%) |
Jul 17, 2003 | 27.28 | 27.38 | 27.15 | 27.21 | 181,492 | +0.05(+0.17%) |
Jul 16, 2003 | 27.50 | 27.50 | 27.14 | 27.16 | 22,395 | -0.29(-1.07%) |
Jul 15, 2003 | 27.75 | 27.76 | 27.39 | 27.45 | 9,320 | -0.15(-0.56%) |
Jul 14, 2003 | 27.62 | 27.82 | 27.59 | 27.61 | 9,838 | +0.11(+0.39%) |
Jul 11, 2003 | 27.60 | 27.63 | 27.40 | 27.50 | 8,932 | +0.12(+0.42%) |
Jul 10, 2003 | 27.66 | 27.66 | 27.15 | 27.38 | 7,508 | -0.32(-1.14%) |
Jul 09, 2003 | 27.81 | 27.87 | 27.50 | 27.70 | 43,366 | -0.12(-0.44%) |
Jul 08, 2003 | 27.93 | 27.93 | 27.67 | 27.82 | 12,815 | -0.02(-0.08%) |
Jul 07, 2003 | 27.66 | 27.93 | 27.59 | 27.85 | 157,543 | +0.36(+1.32%) |
Jul 03, 2003 | 27.62 | 27.65 | 27.32 | 27.48 | 11,391 | -0.12(-0.42%) |
Jul 02, 2003 | 27.31 | 27.73 | 27.31 | 27.60 | 9,320 | +0.19(+0.68%) |
Jul 01, 2003 | 27.33 | 27.42 | 26.84 | 27.42 | 23,301 | +0.01(+0.03%) |
Jun 30, 2003 | 27.33 | 27.52 | 27.13 | 27.41 | 27,832 | +0.13(+0.48%) |
Jun 27, 2003 | 27.66 | 27.66 | 27.26 | 27.28 | 129,452 | -0.38(-1.37%) |
Jun 26, 2003 | 27.22 | 27.71 | 27.15 | 27.66 | 52,428 | +0.37(+1.36%) |
Jun 25, 2003 | 27.58 | 27.60 | 27.15 | 27.28 | 86,474 | -0.22(-0.79%) |
Jun 24, 2003 | 27.25 | 27.53 | 27.23 | 27.50 | 62,137 | +0.25(+0.91%) |
Jun 23, 2003 | 27.96 | 27.96 | 27.20 | 27.25 | 15,404 | -0.75(-2.68%) |
Jun 20, 2003 | 28.19 | 28.21 | 27.89 | 28.00 | 26,537 | +0.01(+0.03%) |
Jun 19, 2003 | 28.44 | 28.44 | 27.95 | 27.99 | 78,836 | -0.08(-0.30%) |
Jun 18, 2003 | 28.35 | 28.35 | 28.08 | 28.08 | 76,376 | -0.42(-1.49%) |
Jun 17, 2003 | 28.47 | 28.53 | 28.13 | 28.50 | 33,398 | +0.12(+0.41%) |
Jun 16, 2003 | 27.81 | 28.39 | 27.81 | 28.39 | 20,712 | +0.55(+1.97%) |
Jun 13, 2003 | 28.23 | 28.23 | 27.73 | 27.84 | 11,909 | -0.58(-2.04%) |
Jun 12, 2003 | 28.39 | 28.42 | 28.04 | 28.42 | 37,411 | +0.30(+1.07%) |
Jun 11, 2003 | 27.96 | 28.13 | 27.82 | 28.12 | 22,783 | +0.20(+0.72%) |
Jun 10, 2003 | 27.89 | 28.00 | 27.78 | 27.92 | 15,534 | +0.19(+0.67%) |
Jun 09, 2003 | 28.06 | 28.10 | 27.56 | 27.73 | 17,476 | -0.39(-1.40%) |
Jun 06, 2003 | 28.47 | 28.57 | 28.12 | 28.13 | 22,006 | -0.11(-0.38%) |
Jun 05, 2003 | 28.13 | 28.29 | 27.97 | 28.23 | 19,547 | +0.15(+0.55%) |
Jun 04, 2003 | 27.73 | 28.28 | 27.73 | 28.08 | 21,230 | +0.40(+1.45%) |
Jun 03, 2003 | 27.74 | 27.82 | 27.51 | 27.68 | 16,828 | +0.03(+0.11%) |
Jun 02, 2003 | 27.50 | 28.04 | 27.50 | 27.65 | 33,269 | +0.20(+0.73%) |
May 30, 2003 | 27.04 | 27.46 | 27.04 | 27.45 | 51,910 | +0.49(+1.83%) |
May 29, 2003 | 27.06 | 27.32 | 26.84 | 26.95 | 19,806 | -0.11(-0.40%) |
May 28, 2003 | 27.28 | 27.28 | 26.94 | 27.06 | 24,854 | -0.22(-0.82%) |
May 27, 2003 | 26.53 | 27.34 | 26.53 | 27.28 | 15,275 | +0.53(+1.99%) |
May 23, 2003 | 26.69 | 26.77 | 26.57 | 26.75 | 25,631 | +0.11(+0.41%) |
May 22, 2003 | 26.61 | 26.77 | 26.32 | 26.64 | 124,662 | +0.09(+0.32%) |
May 21, 2003 | 26.53 | 26.59 | 26.26 | 26.56 | 125,309 | +0.22(+0.82%) |
May 20, 2003 | 26.27 | 26.63 | 26.10 | 26.34 | 20,194 | -0.12(-0.47%) |
May 19, 2003 | 26.73 | 26.84 | 26.33 | 26.47 | 21,100 | -0.56(-2.09%) |
May 16, 2003 | 27.15 | 27.19 | 26.77 | 27.03 | 28,738 | -0.01(-0.03%) |
May 15, 2003 | 27.11 | 27.11 | 26.84 | 27.04 | 14,110 | +0.12(+0.43%) |
May 14, 2003 | 27.19 | 27.19 | 26.78 | 26.92 | 62,913 | -0.25(-0.94%) |
May 13, 2003 | 27.06 | 27.31 | 26.99 | 27.18 | 24,984 | -0.08(-0.28%) |
May 12, 2003 | 26.88 | 27.30 | 26.70 | 27.25 | 26,408 | +0.48(+1.79%) |
May 09, 2003 | 26.49 | 26.91 | 26.49 | 26.77 | 6,602 | +0.35(+1.32%) |
May 08, 2003 | 26.68 | 26.74 | 26.31 | 26.43 | 14,628 | -0.25(-0.96%) |
May 07, 2003 | 26.81 | 26.84 | 26.47 | 26.68 | 20,841 | -0.07(-0.26%) |
May 06, 2003 | 26.77 | 26.98 | 26.64 | 26.75 | 13,851 | +0.02(+0.09%) |
May 05, 2003 | 26.92 | 26.96 | 26.55 | 26.73 | 13,980 | +0.08(+0.29%) |
May 02, 2003 | 26.60 | 26.74 | 26.38 | 26.65 | 145,763 | +0.31(+1.17%) |
May 01, 2003 | 26.50 | 26.50 | 25.88 | 26.34 | 13,721 | -0.22(-0.81%) |
Apr 30, 2003 | 26.50 | 26.79 | 26.31 | 26.56 | 22,136 | +0.11(+0.41%) |
Apr 29, 2003 | 26.47 | 26.61 | 26.20 | 26.45 | 135,277 | +0.17(+0.65%) |
Apr 28, 2003 | 25.96 | 26.32 | 25.88 | 26.28 | 113,400 | +0.48(+1.86%) |
Apr 25, 2003 | 26.34 | 26.34 | 25.62 | 25.80 | 135,666 | -0.46(-1.74%) |
Apr 24, 2003 | 26.26 | 26.60 | 26.26 | 26.26 | 13,074 | -0.16(-0.61%) |
Apr 23, 2003 | 26.16 | 26.49 | 26.08 | 26.42 | 37,411 | +0.25(+0.97%) |
Apr 22, 2003 | 25.63 | 26.16 | 25.45 | 26.16 | 45,567 | +0.42(+1.62%) |
Apr 21, 2003 | 25.65 | 25.83 | 25.57 | 25.75 | 469,912 | +0.08(+0.30%) |
Apr 17, 2003 | 25.18 | 25.67 | 25.18 | 25.67 | 18,900 | +0.42(+1.68%) |
Apr 16, 2003 | 25.84 | 25.84 | 25.24 | 25.24 | 24,078 | -0.42(-1.66%) |
Apr 15, 2003 | 25.11 | 25.67 | 25.11 | 25.67 | 24,207 | +0.38(+1.50%) |
Apr 14, 2003 | 24.90 | 25.29 | 24.90 | 25.29 | 5,048 | +0.43(+1.74%) |
Apr 11, 2003 | 25.35 | 25.35 | 24.73 | 24.86 | 6,084 | +0.02(+0.09%) |
Apr 10, 2003 | 24.72 | 24.85 | 24.69 | 24.84 | 205,699 | -0.02(-0.06%) |
Apr 09, 2003 | 25.18 | 25.41 | 24.73 | 24.85 | 27,961 | -0.32(-1.29%) |
Apr 08, 2003 | 25.35 | 25.35 | 25.04 | 25.18 | 22,783 | -0.33(-1.30%) |
Apr 07, 2003 | 25.96 | 26.03 | 25.51 | 25.51 | 47,250 | +0.44(+1.76%) |
Apr 04, 2003 | 25.24 | 25.30 | 24.89 | 25.07 | 106,280 | +0.02(+0.09%) |
Apr 03, 2003 | 25.21 | 25.31 | 24.99 | 25.04 | 163,368 | -0.34(-1.34%) |
Apr 02, 2003 | 25.05 | 25.45 | 25.05 | 25.38 | 19,806 | +0.76(+3.11%) |