Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 27.48 | 27.49 | 27.07 | 27.49 | 995,100 | +0.08(+0.29%) |
Mar 30, 2004 | 27.50 | 27.50 | 27.20 | 27.41 | 1,092,100 | -0.09(-0.33%) |
Mar 29, 2004 | 27.50 | 27.66 | 27.27 | 27.50 | 997,900 | +0.24(+0.88%) |
Mar 26, 2004 | 27.46 | 27.48 | 26.97 | 27.26 | 1,050,700 | -0.20(-0.73%) |
Mar 25, 2004 | 27.00 | 27.59 | 27.00 | 27.46 | 1,517,200 | +0.48(+1.78%) |
Mar 24, 2004 | 27.13 | 27.25 | 26.98 | 26.98 | 1,215,500 | -0.33(-1.21%) |
Mar 23, 2004 | 27.80 | 27.81 | 27.31 | 27.31 | 997,100 | -0.29(-1.05%) |
Mar 22, 2004 | 27.97 | 27.97 | 27.20 | 27.60 | 1,663,600 | -0.77(-2.71%) |
Mar 19, 2004 | 28.70 | 28.85 | 28.33 | 28.37 | 718,300 | -0.46(-1.60%) |
Mar 18, 2004 | 29.00 | 29.11 | 28.50 | 28.83 | 730,600 | -0.22(-0.76%) |
Mar 17, 2004 | 28.90 | 29.12 | 28.17 | 29.05 | 1,236,600 | +0.12(+0.41%) |
Mar 16, 2004 | 28.66 | 29.21 | 28.66 | 28.93 | 1,083,400 | +0.31(+1.08%) |
Mar 15, 2004 | 28.79 | 28.86 | 27.84 | 28.62 | 809,400 | -0.10(-0.35%) |
Mar 12, 2004 | 28.00 | 28.75 | 28.00 | 28.72 | 1,133,000 | +0.72(+2.57%) |
Mar 11, 2004 | 28.29 | 28.29 | 27.82 | 28.00 | 1,580,800 | -0.29(-1.03%) |
Mar 10, 2004 | 28.85 | 28.90 | 28.29 | 28.29 | 920,200 | -0.65(-2.25%) |
Mar 09, 2004 | 29.03 | 29.09 | 28.75 | 28.94 | 618,400 | -0.01(-0.03%) |
Mar 08, 2004 | 29.31 | 29.47 | 28.90 | 28.95 | 612,400 | -0.46(-1.56%) |
Mar 05, 2004 | 29.07 | 29.43 | 28.91 | 29.41 | 602,600 | +0.34(+1.17%) |
Mar 04, 2004 | 29.22 | 29.25 | 28.88 | 29.07 | 1,319,000 | -0.34(-1.16%) |
Mar 03, 2004 | 29.70 | 29.71 | 29.11 | 29.41 | 985,500 | -0.34(-1.14%) |
Mar 02, 2004 | 29.05 | 29.82 | 28.95 | 29.75 | 1,663,000 | +0.54(+1.85%) |
Mar 01, 2004 | 28.50 | 29.21 | 28.50 | 29.21 | 912,100 | +0.64(+2.24%) |
Feb 27, 2004 | 28.75 | 29.08 | 28.47 | 28.57 | 1,090,300 | +0.07(+0.25%) |
Feb 26, 2004 | 28.16 | 28.72 | 28.09 | 28.50 | 1,489,200 | +0.16(+0.56%) |
Feb 25, 2004 | 28.90 | 28.90 | 28.20 | 28.34 | 1,533,000 | -0.52(-1.80%) |
Feb 24, 2004 | 29.10 | 29.13 | 28.83 | 28.86 | 1,606,100 | -0.22(-0.76%) |
Feb 23, 2004 | 29.26 | 29.26 | 29.00 | 29.08 | 1,382,400 | -0.27(-0.92%) |
Feb 20, 2004 | 29.00 | 29.42 | 29.00 | 29.35 | 2,008,600 | +0.35(+1.21%) |
Feb 19, 2004 | 28.56 | 29.18 | 28.37 | 29.00 | 2,121,800 | +0.19(+0.66%) |
Feb 18, 2004 | 28.50 | 28.99 | 28.27 | 28.81 | 2,289,500 | +1.02(+3.67%) |
Feb 17, 2004 | 27.31 | 27.88 | 27.28 | 27.79 | 1,640,400 | +0.40(+1.46%) |
Feb 13, 2004 | 27.26 | 27.50 | 27.16 | 27.39 | 1,413,400 | +0.13(+0.48%) |
Feb 12, 2004 | 26.95 | 27.48 | 26.90 | 27.26 | 1,662,900 | +0.26(+0.96%) |
Feb 11, 2004 | 27.10 | 27.11 | 26.86 | 27.00 | 1,753,500 | -0.02(-0.07%) |
Feb 10, 2004 | 27.08 | 27.25 | 27.00 | 27.02 | 1,807,700 | -0.31(-1.13%) |
Feb 09, 2004 | 27.45 | 27.50 | 27.14 | 27.33 | 1,425,800 | -0.20(-0.73%) |
Feb 06, 2004 | 27.08 | 27.62 | 27.05 | 27.53 | 979,200 | +0.26(+0.95%) |
Feb 05, 2004 | 27.25 | 27.80 | 27.00 | 27.27 | 1,340,800 | -0.15(-0.55%) |
Feb 04, 2004 | 26.58 | 28.00 | 26.57 | 27.42 | 2,453,800 | +1.09(+4.14%) |
Feb 03, 2004 | 26.90 | 26.95 | 26.20 | 26.33 | 1,509,000 | -0.69(-2.55%) |
Feb 02, 2004 | 26.65 | 27.25 | 26.44 | 27.02 | 2,298,800 | +0.62(+2.35%) |
Jan 30, 2004 | 27.75 | 27.75 | 26.40 | 26.40 | 3,223,900 | -1.60(-5.71%) |
Jan 29, 2004 | 30.95 | 30.95 | 26.25 | 28.00 | 5,722,300 | -3.30(-10.54%) |
Jan 28, 2004 | 31.25 | 31.52 | 30.92 | 31.30 | 842,400 | +0.11(+0.35%) |
Jan 27, 2004 | 31.42 | 31.75 | 31.19 | 31.19 | 749,800 | -0.38(-1.20%) |
Jan 26, 2004 | 31.43 | 31.72 | 31.42 | 31.57 | 738,500 | -0.06(-0.19%) |
Jan 23, 2004 | 31.75 | 31.94 | 31.54 | 31.63 | 424,400 | -0.17(-0.53%) |
Jan 22, 2004 | 31.64 | 31.99 | 31.40 | 31.80 | 569,200 | +0.06(+0.19%) |
Jan 21, 2004 | 31.76 | 31.85 | 31.59 | 31.74 | 537,900 | -0.02(-0.06%) |
Jan 20, 2004 | 31.34 | 31.87 | 31.34 | 31.76 | 696,800 | +0.42(+1.34%) |
Jan 16, 2004 | 31.50 | 31.76 | 31.28 | 31.34 | 848,400 | -0.11(-0.35%) |
Jan 15, 2004 | 31.60 | 31.71 | 31.39 | 31.45 | 775,100 | -0.20(-0.63%) |
Jan 14, 2004 | 32.15 | 32.25 | 31.61 | 31.65 | 1,605,200 | -0.60(-1.86%) |
Jan 13, 2004 | 32.53 | 32.60 | 31.81 | 32.25 | 878,800 | -0.35(-1.07%) |
Jan 12, 2004 | 32.15 | 32.74 | 32.15 | 32.60 | 916,100 | +0.40(+1.24%) |
Jan 09, 2004 | 32.97 | 33.10 | 32.20 | 32.20 | 835,100 | -0.74(-2.25%) |
Jan 08, 2004 | 33.03 | 33.04 | 32.61 | 32.94 | 1,339,500 | -0.04(-0.12%) |
Jan 07, 2004 | 32.97 | 33.10 | 32.61 | 32.98 | 1,244,600 | -0.12(-0.36%) |
Jan 06, 2004 | 33.17 | 33.40 | 32.98 | 33.10 | 735,700 | -0.20(-0.60%) |
Jan 05, 2004 | 32.73 | 33.30 | 32.73 | 33.30 | 710,100 | +0.56(+1.71%) |
Jan 02, 2004 | 32.62 | 32.89 | 32.57 | 32.74 | 500,600 | +0.12(+0.37%) |
Dec 31, 2003 | 32.50 | 32.78 | 32.36 | 32.62 | 551,100 | +0.03(+0.09%) |
Dec 30, 2003 | 32.20 | 32.59 | 32.01 | 32.59 | 659,400 | +0.36(+1.12%) |
Dec 29, 2003 | 31.70 | 32.30 | 31.70 | 32.23 | 574,400 | +0.71(+2.25%) |
Dec 26, 2003 | 31.57 | 31.87 | 31.45 | 31.52 | 177,500 | -0.13(-0.41%) |
Dec 24, 2003 | 31.78 | 31.99 | 31.59 | 31.65 | 261,300 | -0.25(-0.78%) |
Dec 23, 2003 | 32.14 | 32.28 | 31.82 | 31.90 | 509,700 | -0.15(-0.47%) |
Dec 22, 2003 | 31.46 | 32.33 | 31.30 | 32.05 | 1,161,000 | +0.49(+1.55%) |
Dec 19, 2003 | 31.59 | 31.61 | 31.22 | 31.56 | 667,800 | +0.02(+0.06%) |
Dec 18, 2003 | 31.28 | 31.54 | 31.20 | 31.54 | 906,100 | +0.51(+1.64%) |
Dec 17, 2003 | 30.85 | 31.03 | 30.47 | 31.03 | 1,431,200 | +0.28(+0.91%) |
Dec 16, 2003 | 31.35 | 31.35 | 30.72 | 30.75 | 1,335,900 | -0.65(-2.07%) |
Dec 15, 2003 | 31.70 | 31.70 | 31.38 | 31.40 | 1,431,400 | -0.15(-0.48%) |
Dec 12, 2003 | 31.50 | 31.61 | 31.42 | 31.55 | 1,401,800 | +0.04(+0.13%) |
Dec 11, 2003 | 30.79 | 31.94 | 30.75 | 31.51 | 2,023,400 | +0.81(+2.64%) |
Dec 10, 2003 | 30.23 | 30.75 | 30.17 | 30.70 | 1,170,600 | +0.53(+1.76%) |
Dec 09, 2003 | 30.70 | 30.70 | 30.09 | 30.17 | 1,305,200 | -0.75(-2.43%) |
Dec 08, 2003 | 31.84 | 31.84 | 30.71 | 30.92 | 1,356,300 | -0.90(-2.83%) |
Dec 05, 2003 | 32.08 | 32.08 | 31.73 | 31.82 | 379,700 | -0.26(-0.81%) |
Dec 04, 2003 | 31.79 | 32.13 | 31.45 | 32.08 | 777,100 | +0.39(+1.23%) |
Dec 03, 2003 | 32.80 | 32.80 | 31.55 | 31.69 | 1,318,900 | -1.12(-3.41%) |
Dec 02, 2003 | 32.67 | 32.81 | 31.84 | 32.81 | 1,838,000 | -0.24(-0.73%) |
Dec 01, 2003 | 32.90 | 33.08 | 32.70 | 33.05 | 590,600 | +0.35(+1.07%) |
Nov 28, 2003 | 32.62 | 32.80 | 32.60 | 32.70 | 239,100 | +0.05(+0.15%) |
Nov 26, 2003 | 32.62 | 32.84 | 32.37 | 32.65 | 449,500 | -0.01(-0.03%) |
Nov 25, 2003 | 32.30 | 32.74 | 32.20 | 32.66 | 537,600 | +0.37(+1.15%) |
Nov 24, 2003 | 32.03 | 32.36 | 32.03 | 32.29 | 853,600 | +0.26(+0.81%) |
Nov 21, 2003 | 31.49 | 32.03 | 31.44 | 32.03 | 1,339,100 | +0.59(+1.88%) |
Nov 20, 2003 | 31.87 | 31.87 | 31.30 | 31.44 | 698,700 | -0.46(-1.44%) |
Nov 19, 2003 | 31.95 | 32.00 | 31.49 | 31.90 | 720,200 | -0.01(-0.03%) |
Nov 18, 2003 | 32.74 | 32.76 | 31.67 | 31.91 | 1,270,700 | -0.82(-2.51%) |
Nov 17, 2003 | 32.78 | 33.28 | 32.63 | 32.73 | 802,200 | -0.64(-1.92%) |
Nov 14, 2003 | 33.38 | 33.61 | 33.28 | 33.37 | 575,000 | -0.06(-0.18%) |
Nov 13, 2003 | 33.60 | 33.68 | 33.41 | 33.43 | 614,000 | -0.33(-0.98%) |
Nov 12, 2003 | 33.18 | 33.79 | 33.18 | 33.76 | 936,600 | +0.48(+1.44%) |
Nov 11, 2003 | 33.33 | 33.65 | 33.31 | 33.28 | 606,500 | -0.09(-0.27%) |
Nov 10, 2003 | 33.60 | 33.87 | 33.32 | 33.37 | 697,700 | -0.13(-0.39%) |
Nov 07, 2003 | 32.87 | 33.82 | 32.87 | 33.50 | 1,232,500 | +0.47(+1.42%) |
Nov 06, 2003 | 33.68 | 33.70 | 32.75 | 33.03 | 2,292,400 | -0.92(-2.71%) |
Nov 05, 2003 | 34.80 | 34.88 | 33.74 | 33.95 | 2,142,800 | -0.95(-2.72%) |
Nov 04, 2003 | 35.78 | 35.71 | 34.93 | 34.90 | 881,600 | -0.88(-2.46%) |
Nov 03, 2003 | 35.80 | 35.82 | 35.65 | 35.78 | 702,300 | +0.03(+0.08%) |
Oct 31, 2003 | 35.81 | 35.93 | 35.48 | 35.75 | 1,114,500 | -0.06(-0.17%) |
Oct 30, 2003 | 36.38 | 36.40 | 35.70 | 35.81 | 978,100 | +0.43(+1.22%) |
Oct 29, 2003 | 35.85 | 36.02 | 35.28 | 35.38 | 723,600 | -0.42(-1.17%) |
Oct 28, 2003 | 35.74 | 35.86 | 35.74 | 35.80 | 683,000 | +0.25(+0.70%) |
Oct 27, 2003 | 35.70 | 35.85 | 35.43 | 35.55 | 533,200 | -0.29(-0.81%) |
Oct 24, 2003 | 35.46 | 35.84 | 35.20 | 35.84 | 428,600 | +0.28(+0.79%) |
Oct 23, 2003 | 35.65 | 35.77 | 35.25 | 35.56 | 808,500 | -0.10(-0.28%) |
Oct 22, 2003 | 35.58 | 35.85 | 35.33 | 35.66 | 400,000 | -0.08(-0.22%) |
Oct 21, 2003 | 36.59 | 36.59 | 35.32 | 35.74 | 752,700 | -0.89(-2.43%) |
Oct 20, 2003 | 35.74 | 36.75 | 35.74 | 36.63 | 1,173,600 | +0.89(+2.49%) |
Oct 17, 2003 | 35.03 | 35.98 | 35.12 | 35.74 | 1,167,600 | +0.71(+2.03%) |
Oct 16, 2003 | 35.02 | 35.13 | 34.91 | 35.03 | 567,600 | +0.12(+0.34%) |
Oct 15, 2003 | 35.40 | 35.40 | 34.81 | 34.91 | 641,000 | -0.34(-0.96%) |
Oct 14, 2003 | 35.40 | 35.51 | 35.06 | 35.25 | 360,200 | -0.15(-0.42%) |
Oct 13, 2003 | 35.70 | 35.81 | 35.38 | 35.40 | 260,200 | -0.30(-0.84%) |
Oct 10, 2003 | 35.70 | 35.70 | 35.58 | 35.70 | 291,000 | +0.00(+0.00%) |
Oct 09, 2003 | 35.63 | 35.98 | 35.55 | 35.70 | 690,700 | +0.27(+0.76%) |
Oct 08, 2003 | 35.56 | 35.70 | 35.10 | 35.43 | 958,000 | -0.13(-0.37%) |
Oct 07, 2003 | 35.38 | 35.60 | 34.64 | 35.56 | 894,800 | +0.18(+0.51%) |
Oct 06, 2003 | 35.12 | 35.38 | 35.01 | 35.38 | 378,200 | +0.11(+0.31%) |
Oct 03, 2003 | 35.37 | 35.63 | 35.22 | 35.27 | 793,900 | +0.22(+0.63%) |
Oct 02, 2003 | 34.52 | 35.05 | 34.48 | 35.05 | 872,600 | +0.46(+1.33%) |
Oct 01, 2003 | 33.90 | 34.59 | 33.90 | 34.59 | 951,800 | +0.70(+2.07%) |
Sep 30, 2003 | 34.42 | 34.42 | 33.37 | 33.89 | 866,500 | -0.42(-1.22%) |
Sep 29, 2003 | 34.25 | 34.34 | 34.01 | 34.31 | 647,100 | +0.06(+0.18%) |
Sep 26, 2003 | 33.90 | 34.26 | 33.75 | 34.25 | 757,300 | +0.33(+0.97%) |
Sep 25, 2003 | 34.03 | 34.12 | 34.02 | 33.92 | 770,000 | -0.11(-0.32%) |
Sep 24, 2003 | 34.35 | 34.60 | 34.10 | 34.03 | 1,102,500 | -0.24(-0.70%) |
Sep 23, 2003 | 34.44 | 34.54 | 34.12 | 34.27 | 998,600 | -0.17(-0.49%) |
Sep 22, 2003 | 34.47 | 34.40 | 34.00 | 34.44 | 642,100 | -0.03(-0.09%) |
Sep 19, 2003 | 34.72 | 34.90 | 34.56 | 34.47 | 945,800 | -0.25(-0.72%) |
Sep 18, 2003 | 34.08 | 34.93 | 33.94 | 34.72 | 775,800 | +0.89(+2.63%) |
Sep 17, 2003 | 33.82 | 33.92 | 33.65 | 33.83 | 572,300 | +0.02(+0.06%) |
Sep 16, 2003 | 33.81 | 33.86 | 33.52 | 33.81 | 806,100 | +0.00(+0.00%) |
Sep 15, 2003 | 34.48 | 34.50 | 33.75 | 33.81 | 850,800 | -0.67(-1.94%) |
Sep 12, 2003 | 34.05 | 34.48 | 33.95 | 34.48 | 675,000 | +0.28(+0.82%) |
Sep 11, 2003 | 34.65 | 34.77 | 34.20 | 34.20 | 927,400 | -0.27(-0.78%) |
Sep 10, 2003 | 34.27 | 34.70 | 34.25 | 34.47 | 868,200 | +0.26(+0.76%) |
Sep 09, 2003 | 34.51 | 34.82 | 34.13 | 34.21 | 971,600 | -0.40(-1.16%) |
Sep 08, 2003 | 35.61 | 35.62 | 34.61 | 34.61 | 1,027,200 | -1.02(-2.86%) |
Sep 05, 2003 | 35.60 | 35.85 | 35.33 | 35.63 | 618,700 | +0.03(+0.08%) |
Sep 04, 2003 | 35.27 | 35.70 | 35.25 | 35.60 | 647,600 | +0.27(+0.76%) |
Sep 03, 2003 | 34.93 | 35.48 | 34.82 | 35.33 | 699,300 | +0.46(+1.32%) |
Sep 02, 2003 | 34.80 | 34.90 | 34.40 | 34.87 | 456,800 | +0.11(+0.32%) |
Aug 29, 2003 | 34.50 | 34.76 | 34.24 | 34.76 | 396,000 | +0.10(+0.29%) |
Aug 28, 2003 | 34.15 | 34.75 | 33.90 | 34.66 | 444,700 | +0.71(+2.09%) |
Aug 27, 2003 | 34.29 | 34.29 | 33.85 | 33.95 | 421,500 | -0.25(-0.73%) |
Aug 26, 2003 | 34.02 | 34.22 | 33.81 | 34.20 | 549,100 | +0.00(+0.00%) |
Aug 25, 2003 | 34.15 | 34.33 | 34.05 | 34.20 | 643,600 | +0.00(+0.00%) |
Aug 22, 2003 | 34.65 | 34.72 | 33.81 | 34.20 | 735,200 | -0.31(-0.90%) |
Aug 21, 2003 | 34.50 | 34.94 | 34.34 | 34.51 | 513,700 | +0.13(+0.38%) |
Aug 20, 2003 | 34.18 | 34.46 | 34.10 | 34.38 | 542,000 | +0.10(+0.29%) |
Aug 19, 2003 | 34.45 | 34.48 | 34.11 | 34.28 | 493,400 | -0.02(-0.06%) |
Aug 18, 2003 | 33.77 | 34.47 | 33.76 | 34.30 | 493,400 | +0.68(+2.02%) |
Aug 15, 2003 | 33.90 | 33.90 | 33.36 | 33.62 | 445,500 | -0.28(-0.83%) |
Aug 14, 2003 | 33.82 | 34.22 | 33.65 | 33.90 | 448,300 | +0.05(+0.15%) |
Aug 13, 2003 | 34.67 | 34.84 | 33.79 | 33.85 | 727,900 | -0.87(-2.51%) |
Aug 12, 2003 | 34.23 | 34.72 | 34.03 | 34.72 | 449,800 | +0.24(+0.70%) |
Aug 11, 2003 | 34.24 | 34.90 | 34.20 | 34.48 | 526,400 | +0.18(+0.52%) |
Aug 08, 2003 | 34.50 | 34.72 | 34.15 | 34.30 | 908,500 | +0.05(+0.15%) |
Aug 07, 2003 | 34.50 | 34.51 | 34.16 | 34.25 | 672,000 | -0.17(-0.49%) |
Aug 06, 2003 | 33.40 | 34.62 | 33.38 | 34.42 | 1,137,300 | +0.86(+2.56%) |
Aug 05, 2003 | 34.80 | 34.80 | 33.56 | 33.56 | 720,200 | -1.24(-3.56%) |
Aug 04, 2003 | 34.10 | 34.82 | 33.90 | 34.80 | 756,400 | +0.80(+2.35%) |
Aug 01, 2003 | 34.04 | 34.24 | 33.79 | 34.00 | 660,400 | -0.29(-0.85%) |
Jul 31, 2003 | 33.62 | 34.65 | 33.50 | 34.29 | 2,043,400 | +1.47(+4.48%) |
Jul 30, 2003 | 32.98 | 33.07 | 32.67 | 32.82 | 554,800 | -0.06(-0.18%) |
Jul 29, 2003 | 33.07 | 33.40 | 32.50 | 32.88 | 717,100 | -0.22(-0.66%) |
Jul 28, 2003 | 33.20 | 33.32 | 32.88 | 33.10 | 625,800 | -0.04(-0.12%) |
Jul 25, 2003 | 32.80 | 33.14 | 32.45 | 33.14 | 832,700 | +0.28(+0.85%) |
Jul 24, 2003 | 33.45 | 33.60 | 32.79 | 32.86 | 593,400 | -0.52(-1.56%) |
Jul 23, 2003 | 33.87 | 34.12 | 33.03 | 33.38 | 744,000 | -0.49(-1.45%) |
Jul 22, 2003 | 33.50 | 34.05 | 33.35 | 33.87 | 592,400 | +0.92(+2.79%) |
Jul 21, 2003 | 33.71 | 33.74 | 32.95 | 32.95 | 356,200 | -0.75(-2.23%) |
Jul 18, 2003 | 33.77 | 33.77 | 33.08 | 33.70 | 570,800 | +0.37(+1.11%) |
Jul 17, 2003 | 33.55 | 33.75 | 33.10 | 33.33 | 814,200 | -0.47(-1.39%) |
Jul 16, 2003 | 33.90 | 34.05 | 33.42 | 33.80 | 868,700 | +0.02(+0.06%) |
Jul 15, 2003 | 34.40 | 34.51 | 33.68 | 33.78 | 448,700 | -0.37(-1.08%) |
Jul 14, 2003 | 35.09 | 35.10 | 34.13 | 34.15 | 703,000 | -0.77(-2.21%) |
Jul 11, 2003 | 34.40 | 34.97 | 34.29 | 34.92 | 859,300 | +0.61(+1.78%) |
Jul 10, 2003 | 34.85 | 34.86 | 34.01 | 34.31 | 982,700 | -0.77(-2.19%) |
Jul 09, 2003 | 35.18 | 35.27 | 34.75 | 35.08 | 540,000 | -0.22(-0.62%) |
Jul 08, 2003 | 35.20 | 35.35 | 34.85 | 35.30 | 477,200 | +0.06(+0.17%) |
Jul 07, 2003 | 34.98 | 35.24 | 34.80 | 35.24 | 941,400 | +0.44(+1.26%) |
Jul 03, 2003 | 35.00 | 35.16 | 34.57 | 34.80 | 435,600 | -0.38(-1.08%) |
Jul 02, 2003 | 34.93 | 35.30 | 34.83 | 35.18 | 859,900 | +0.25(+0.72%) |
Jul 01, 2003 | 34.75 | 35.00 | 34.45 | 34.93 | 738,800 | +0.08(+0.23%) |
Jun 30, 2003 | 34.70 | 35.20 | 34.57 | 34.85 | 827,300 | +0.15(+0.43%) |
Jun 27, 2003 | 34.91 | 35.36 | 34.55 | 34.70 | 590,800 | -0.26(-0.74%) |
Jun 26, 2003 | 34.79 | 34.99 | 34.62 | 34.96 | 640,600 | +0.27(+0.78%) |
Jun 25, 2003 | 35.48 | 35.77 | 34.69 | 34.69 | 558,000 | -0.87(-2.45%) |
Jun 24, 2003 | 35.10 | 35.90 | 35.10 | 35.56 | 791,100 | +0.35(+0.99%) |
Jun 23, 2003 | 35.05 | 35.22 | 34.83 | 35.21 | 1,167,800 | +0.23(+0.66%) |
Jun 20, 2003 | 34.97 | 35.10 | 34.86 | 34.98 | 753,600 | +0.22(+0.63%) |
Jun 19, 2003 | 34.95 | 35.10 | 34.65 | 34.76 | 745,500 | -0.08(-0.23%) |
Jun 18, 2003 | 34.33 | 34.95 | 34.25 | 34.84 | 912,600 | +0.51(+1.49%) |
Jun 17, 2003 | 34.50 | 34.60 | 34.05 | 34.33 | 549,900 | -0.15(-0.44%) |
Jun 16, 2003 | 33.75 | 34.49 | 33.71 | 34.48 | 550,800 | +0.96(+2.86%) |
Jun 13, 2003 | 33.86 | 33.95 | 33.25 | 33.52 | 514,100 | -0.27(-0.80%) |
Jun 12, 2003 | 34.00 | 34.00 | 33.37 | 33.79 | 663,900 | -0.26(-0.76%) |
Jun 11, 2003 | 33.48 | 34.06 | 33.36 | 34.05 | 812,300 | +0.63(+1.89%) |
Jun 10, 2003 | 33.40 | 33.47 | 32.86 | 33.42 | 497,800 | +0.02(+0.06%) |
Jun 09, 2003 | 33.73 | 34.10 | 33.22 | 33.40 | 394,700 | -0.63(-1.85%) |
Jun 06, 2003 | 34.72 | 34.81 | 33.91 | 34.03 | 858,900 | -0.57(-1.65%) |
Jun 05, 2003 | 34.42 | 34.77 | 34.07 | 34.60 | 684,900 | +0.14(+0.41%) |
Jun 04, 2003 | 34.10 | 34.46 | 34.05 | 34.46 | 442,700 | +0.36(+1.06%) |
Jun 03, 2003 | 34.05 | 34.25 | 33.85 | 34.10 | 469,700 | +0.05(+0.15%) |
Jun 02, 2003 | 33.71 | 34.29 | 33.70 | 34.05 | 792,300 | +0.38(+1.13%) |
May 30, 2003 | 33.00 | 33.75 | 33.00 | 33.67 | 635,000 | +0.77(+2.34%) |
May 29, 2003 | 33.65 | 33.76 | 32.35 | 32.90 | 1,178,500 | -0.47(-1.41%) |
May 28, 2003 | 34.00 | 34.00 | 33.36 | 33.37 | 1,027,800 | -0.60(-1.77%) |
May 27, 2003 | 34.37 | 34.37 | 33.46 | 33.97 | 1,173,500 | -0.39(-1.14%) |
May 23, 2003 | 33.46 | 34.55 | 33.43 | 34.36 | 910,000 | +0.91(+2.72%) |
May 22, 2003 | 33.29 | 33.53 | 33.00 | 33.45 | 556,300 | +0.13(+0.39%) |
May 21, 2003 | 32.60 | 33.32 | 32.48 | 33.32 | 667,100 | +0.72(+2.21%) |
May 20, 2003 | 32.60 | 32.93 | 32.31 | 32.60 | 528,100 | +0.13(+0.40%) |
May 19, 2003 | 32.85 | 32.89 | 32.15 | 32.47 | 569,200 | -0.53(-1.61%) |
May 16, 2003 | 32.92 | 33.16 | 32.56 | 33.00 | 543,700 | +0.08(+0.24%) |
May 15, 2003 | 32.70 | 33.00 | 32.62 | 32.92 | 612,100 | +0.42(+1.29%) |
May 14, 2003 | 32.69 | 32.85 | 32.31 | 32.50 | 555,200 | -0.19(-0.58%) |
May 13, 2003 | 32.44 | 32.89 | 32.40 | 32.69 | 676,400 | +0.20(+0.62%) |
May 12, 2003 | 32.35 | 32.65 | 32.35 | 32.49 | 1,352,700 | +0.31(+0.96%) |
May 09, 2003 | 31.50 | 32.21 | 31.50 | 32.18 | 887,700 | +0.78(+2.48%) |
May 08, 2003 | 31.11 | 31.51 | 31.01 | 31.40 | 583,900 | +0.15(+0.48%) |
May 07, 2003 | 31.25 | 31.40 | 30.88 | 31.25 | 676,800 | -0.09(-0.29%) |
May 06, 2003 | 30.95 | 31.70 | 30.95 | 31.34 | 584,500 | +0.19(+0.61%) |
May 05, 2003 | 31.17 | 31.44 | 30.85 | 31.15 | 668,400 | -0.18(-0.57%) |
May 02, 2003 | 30.25 | 31.51 | 30.20 | 31.33 | 866,800 | +0.93(+3.06%) |
May 01, 2003 | 29.95 | 30.60 | 29.48 | 30.40 | 1,745,600 | +0.95(+3.23%) |
Apr 30, 2003 | 29.35 | 29.65 | 28.80 | 29.45 | 992,700 | +0.10(+0.34%) |
Apr 29, 2003 | 29.57 | 29.60 | 29.00 | 29.35 | 608,900 | -0.15(-0.51%) |
Apr 28, 2003 | 28.75 | 29.66 | 28.75 | 29.50 | 747,900 | +0.82(+2.86%) |
Apr 25, 2003 | 28.85 | 29.10 | 28.50 | 28.68 | 474,100 | -0.38(-1.31%) |
Apr 24, 2003 | 29.52 | 29.70 | 28.97 | 29.06 | 982,700 | -0.55(-1.86%) |
Apr 23, 2003 | 28.65 | 29.70 | 28.61 | 29.61 | 1,229,700 | +0.91(+3.17%) |
Apr 22, 2003 | 28.90 | 28.98 | 28.16 | 28.70 | 1,023,100 | -0.31(-1.07%) |
Apr 21, 2003 | 29.30 | 29.40 | 28.80 | 29.01 | 669,500 | -0.30(-1.02%) |
Apr 17, 2003 | 28.88 | 29.49 | 28.78 | 29.31 | 665,500 | +0.49(+1.70%) |
Apr 16, 2003 | 29.10 | 29.20 | 28.63 | 28.82 | 974,800 | +0.07(+0.24%) |
Apr 15, 2003 | 28.28 | 28.85 | 28.20 | 28.75 | 1,224,600 | +0.47(+1.66%) |
Apr 14, 2003 | 27.66 | 28.28 | 27.65 | 28.28 | 653,700 | +0.70(+2.54%) |
Apr 11, 2003 | 28.05 | 28.20 | 27.33 | 27.58 | 499,000 | -0.24(-0.86%) |
Apr 10, 2003 | 27.95 | 27.97 | 27.48 | 27.82 | 496,300 | +0.11(+0.40%) |
Apr 09, 2003 | 28.15 | 28.70 | 27.53 | 27.71 | 828,600 | -0.45(-1.60%) |
Apr 08, 2003 | 28.18 | 28.30 | 28.00 | 28.16 | 843,900 | +0.13(+0.46%) |
Apr 07, 2003 | 28.60 | 28.90 | 27.93 | 28.03 | 778,000 | +0.03(+0.11%) |
Apr 04, 2003 | 28.10 | 28.36 | 27.59 | 28.00 | 1,013,500 | +0.00(+0.00%) |
Apr 03, 2003 | 28.65 | 28.65 | 27.92 | 28.00 | 457,400 | -0.49(-1.72%) |
Apr 02, 2003 | 27.89 | 28.60 | 27.66 | 28.49 | 815,100 | +0.60(+2.15%) |