Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 36.04 | 36.95 | 35.79 | 36.71 | 3,280,785 | +0.73(+2.04%) |
Mar 30, 2004 | 35.99 | 36.15 | 35.87 | 35.98 | 2,210,564 | -0.13(-0.37%) |
Mar 29, 2004 | 36.12 | 36.22 | 35.87 | 36.12 | 2,083,210 | +0.03(+0.08%) |
Mar 26, 2004 | 35.67 | 36.53 | 35.61 | 36.09 | 3,021,093 | +0.34(+0.94%) |
Mar 25, 2004 | 35.20 | 35.88 | 35.20 | 35.75 | 2,514,082 | +0.63(+1.81%) |
Mar 24, 2004 | 35.22 | 35.58 | 35.06 | 35.11 | 2,266,077 | -0.05(-0.15%) |
Mar 23, 2004 | 35.29 | 35.43 | 35.10 | 35.17 | 2,183,237 | +0.06(+0.18%) |
Mar 22, 2004 | 35.60 | 35.68 | 34.91 | 35.10 | 2,983,797 | -0.64(-1.79%) |
Mar 19, 2004 | 35.93 | 36.10 | 35.70 | 35.74 | 2,004,838 | -0.20(-0.55%) |
Mar 18, 2004 | 35.75 | 36.24 | 35.44 | 35.94 | 2,115,521 | -0.04(-0.11%) |
Mar 17, 2004 | 35.78 | 36.05 | 35.73 | 35.98 | 2,614,625 | +0.20(+0.55%) |
Mar 16, 2004 | 35.88 | 36.13 | 35.43 | 35.78 | 1,991,432 | +0.05(+0.15%) |
Mar 15, 2004 | 36.20 | 36.22 | 35.65 | 35.73 | 2,666,014 | -0.53(-1.46%) |
Mar 12, 2004 | 35.99 | 36.33 | 35.86 | 36.26 | 2,653,295 | +0.05(+0.14%) |
Mar 11, 2004 | 37.14 | 37.21 | 36.20 | 36.21 | 3,318,080 | -0.96(-2.58%) |
Mar 10, 2004 | 37.13 | 37.63 | 36.95 | 37.17 | 3,406,764 | +0.19(+0.52%) |
Mar 09, 2004 | 37.21 | 37.24 | 36.71 | 36.98 | 3,319,283 | -0.31(-0.84%) |
Mar 08, 2004 | 37.28 | 37.45 | 37.21 | 37.29 | 2,299,591 | -0.01(-0.03%) |
Mar 05, 2004 | 37.20 | 37.65 | 37.12 | 37.30 | 2,460,803 | +0.05(+0.12%) |
Mar 04, 2004 | 37.42 | 37.50 | 37.18 | 37.26 | 2,493,115 | -0.24(-0.65%) |
Mar 03, 2004 | 37.61 | 37.66 | 37.24 | 37.50 | 2,789,071 | -0.21(-0.56%) |
Mar 02, 2004 | 37.82 | 37.85 | 37.60 | 37.71 | 2,430,555 | -0.13(-0.34%) |
Mar 01, 2004 | 37.65 | 37.91 | 37.56 | 37.84 | 3,395,421 | +0.20(+0.54%) |
Feb 27, 2004 | 37.71 | 37.84 | 37.52 | 37.63 | 3,003,906 | -0.06(-0.17%) |
Feb 26, 2004 | 37.45 | 37.76 | 37.39 | 37.70 | 4,091,485 | +0.12(+0.31%) |
Feb 25, 2004 | 37.09 | 37.88 | 37.09 | 37.58 | 5,597,392 | +0.62(+1.68%) |
Feb 24, 2004 | 36.81 | 37.16 | 36.66 | 36.96 | 4,969,902 | -0.10(-0.28%) |
Feb 23, 2004 | 36.58 | 37.17 | 36.56 | 37.06 | 4,277,275 | +0.48(+1.32%) |
Feb 20, 2004 | 36.21 | 36.82 | 36.21 | 36.58 | 4,389,332 | +0.55(+1.53%) |
Feb 19, 2004 | 35.41 | 36.28 | 35.36 | 36.03 | 3,384,077 | +0.66(+1.86%) |
Feb 18, 2004 | 35.49 | 35.60 | 35.29 | 35.37 | 1,770,066 | -0.12(-0.33%) |
Feb 17, 2004 | 35.64 | 35.70 | 35.26 | 35.49 | 2,231,532 | +0.20(+0.58%) |
Feb 13, 2004 | 35.26 | 35.46 | 35.06 | 35.28 | 2,346,339 | +0.17(+0.50%) |
Feb 12, 2004 | 35.32 | 35.38 | 35.09 | 35.11 | 1,657,149 | -0.36(-1.02%) |
Feb 11, 2004 | 34.72 | 35.53 | 34.71 | 35.47 | 2,773,603 | +0.65(+1.87%) |
Feb 10, 2004 | 34.91 | 34.96 | 34.56 | 34.82 | 2,923,472 | -0.09(-0.27%) |
Feb 09, 2004 | 34.54 | 34.99 | 34.51 | 34.91 | 3,322,033 | +0.37(+1.08%) |
Feb 06, 2004 | 34.87 | 34.95 | 34.19 | 34.54 | 2,722,558 | -0.29(-0.84%) |
Feb 05, 2004 | 34.49 | 35.06 | 34.43 | 34.83 | 3,717,157 | +0.34(+1.00%) |
Feb 04, 2004 | 34.13 | 34.55 | 34.07 | 34.49 | 2,582,142 | +0.10(+0.29%) |
Feb 03, 2004 | 34.42 | 34.66 | 34.32 | 34.39 | 2,205,751 | -0.07(-0.20%) |
Feb 02, 2004 | 34.36 | 34.61 | 34.24 | 34.46 | 3,335,095 | +0.09(+0.27%) |
Jan 30, 2004 | 34.35 | 34.61 | 34.27 | 34.36 | 2,913,675 | +0.03(+0.10%) |
Jan 29, 2004 | 34.04 | 34.48 | 33.97 | 34.33 | 3,037,592 | +0.58(+1.72%) |
Jan 28, 2004 | 34.13 | 34.59 | 33.74 | 33.75 | 3,945,226 | -0.35(-1.02%) |
Jan 27, 2004 | 33.82 | 34.59 | 33.82 | 34.10 | 3,783,842 | +0.06(+0.17%) |
Jan 26, 2004 | 33.31 | 34.17 | 33.18 | 34.04 | 5,920,675 | +1.13(+3.45%) |
Jan 23, 2004 | 33.05 | 33.13 | 32.69 | 32.90 | 2,390,509 | +0.05(+0.14%) |
Jan 22, 2004 | 33.16 | 33.28 | 32.72 | 32.86 | 3,050,654 | -0.31(-0.93%) |
Jan 21, 2004 | 33.05 | 33.19 | 32.87 | 33.16 | 3,139,338 | -0.01(-0.04%) |
Jan 20, 2004 | 33.28 | 33.40 | 32.79 | 33.18 | 2,223,110 | -0.23(-0.70%) |
Jan 16, 2004 | 33.40 | 33.43 | 33.08 | 33.41 | 2,233,078 | +0.07(+0.21%) |
Jan 15, 2004 | 33.46 | 33.51 | 33.09 | 33.34 | 2,508,754 | -0.19(-0.57%) |
Jan 14, 2004 | 33.49 | 33.59 | 33.26 | 33.53 | 1,815,440 | +0.16(+0.47%) |
Jan 13, 2004 | 33.89 | 34.04 | 33.16 | 33.37 | 3,292,644 | -0.71(-2.08%) |
Jan 12, 2004 | 33.82 | 34.14 | 33.67 | 34.08 | 1,986,104 | +0.11(+0.33%) |
Jan 09, 2004 | 33.62 | 34.14 | 33.61 | 33.97 | 2,554,987 | +0.15(+0.43%) |
Jan 08, 2004 | 34.17 | 34.31 | 33.71 | 33.83 | 2,726,511 | -0.22(-0.63%) |
Jan 07, 2004 | 33.73 | 34.39 | 33.51 | 34.04 | 4,353,756 | +0.40(+1.19%) |
Jan 06, 2004 | 33.60 | 33.74 | 33.43 | 33.64 | 3,848,980 | -0.50(-1.47%) |
Jan 05, 2004 | 34.15 | 34.36 | 33.89 | 34.14 | 2,906,113 | +0.02(+0.05%) |
Jan 02, 2004 | 34.40 | 34.54 | 34.01 | 34.13 | 1,823,002 | -0.26(-0.74%) |
Dec 31, 2003 | 34.24 | 34.50 | 34.24 | 34.38 | 1,713,350 | +0.15(+0.42%) |
Dec 30, 2003 | 34.13 | 34.27 | 34.00 | 34.24 | 1,364,630 | -0.09(-0.25%) |
Dec 29, 2003 | 34.03 | 34.32 | 33.81 | 34.32 | 1,814,236 | +0.40(+1.17%) |
Dec 26, 2003 | 33.78 | 33.95 | 33.76 | 33.93 | 608,755 | +0.15(+0.45%) |
Dec 24, 2003 | 33.78 | 33.98 | 33.69 | 33.78 | 884,603 | -0.03(-0.09%) |
Dec 23, 2003 | 33.74 | 33.90 | 33.72 | 33.80 | 2,388,447 | +0.28(+0.83%) |
Dec 22, 2003 | 33.48 | 33.60 | 33.21 | 33.53 | 2,845,787 | +0.10(+0.31%) |
Dec 19, 2003 | 33.64 | 33.76 | 33.29 | 33.42 | 4,911,983 | -0.22(-0.66%) |
Dec 18, 2003 | 33.75 | 33.97 | 33.62 | 33.64 | 2,838,397 | -0.10(-0.31%) |
Dec 17, 2003 | 33.57 | 33.80 | 33.49 | 33.75 | 2,236,000 | +0.19(+0.55%) |
Dec 16, 2003 | 32.73 | 33.79 | 32.73 | 33.56 | 3,698,080 | +0.45(+1.37%) |
Dec 15, 2003 | 33.75 | 33.75 | 33.11 | 33.11 | 4,297,555 | -0.49(-1.47%) |
Dec 12, 2003 | 33.08 | 33.60 | 33.05 | 33.60 | 2,561,862 | +0.49(+1.49%) |
Dec 11, 2003 | 33.08 | 33.19 | 32.98 | 33.11 | 2,037,321 | +0.01(+0.04%) |
Dec 10, 2003 | 33.13 | 33.24 | 32.87 | 33.10 | 2,971,251 | +0.05(+0.14%) |
Dec 09, 2003 | 33.05 | 33.25 | 32.92 | 33.05 | 3,701,517 | +0.00(+0.00%) |
Dec 08, 2003 | 32.89 | 33.07 | 32.85 | 33.05 | 2,263,155 | +0.06(+0.18%) |
Dec 05, 2003 | 32.87 | 33.03 | 32.68 | 32.99 | 1,916,842 | +0.14(+0.43%) |
Dec 04, 2003 | 32.68 | 32.93 | 32.64 | 32.85 | 3,540,993 | +0.21(+0.64%) |
Dec 03, 2003 | 32.35 | 32.84 | 32.29 | 32.64 | 3,247,614 | +0.19(+0.57%) |
Dec 02, 2003 | 32.20 | 32.62 | 32.18 | 32.46 | 4,345,850 | +0.26(+0.81%) |
Dec 01, 2003 | 31.77 | 32.19 | 31.60 | 32.19 | 3,842,105 | +0.65(+2.05%) |
Nov 28, 2003 | 31.42 | 31.68 | 31.39 | 31.55 | 1,004,223 | +0.13(+0.41%) |
Nov 26, 2003 | 31.32 | 31.44 | 31.10 | 31.42 | 2,630,609 | +0.09(+0.30%) |
Nov 25, 2003 | 31.10 | 31.51 | 30.99 | 31.33 | 3,107,714 | +0.12(+0.37%) |
Nov 24, 2003 | 31.24 | 31.54 | 31.01 | 31.21 | 2,426,086 | +0.10(+0.32%) |
Nov 21, 2003 | 30.86 | 31.19 | 30.94 | 31.11 | 1,981,808 | +0.26(+0.83%) |
Nov 20, 2003 | 31.15 | 31.15 | 30.80 | 30.86 | 2,162,785 | -0.29(-0.93%) |
Nov 19, 2003 | 31.01 | 31.33 | 30.95 | 31.15 | 1,704,241 | +0.01(+0.04%) |
Nov 18, 2003 | 31.01 | 31.16 | 30.88 | 31.13 | 2,032,852 | +0.05(+0.15%) |
Nov 17, 2003 | 31.02 | 31.25 | 30.87 | 31.09 | 1,784,847 | -0.16(-0.52%) |
Nov 14, 2003 | 31.26 | 31.41 | 31.11 | 31.25 | 2,097,475 | +0.14(+0.45%) |
Nov 13, 2003 | 31.31 | 31.31 | 30.63 | 31.11 | 2,778,071 | -0.20(-0.65%) |
Nov 12, 2003 | 31.02 | 31.38 | 30.93 | 31.31 | 2,344,621 | +0.24(+0.77%) |
Nov 11, 2003 | 30.83 | 31.16 | 30.83 | 31.08 | 1,396,254 | +0.14(+0.45%) |
Nov 10, 2003 | 30.77 | 31.06 | 30.70 | 30.94 | 1,897,421 | +0.17(+0.55%) |
Nov 07, 2003 | 30.81 | 30.89 | 30.66 | 30.77 | 2,380,197 | -0.07(-0.23%) |
Nov 06, 2003 | 30.84 | 30.93 | 30.55 | 30.84 | 1,733,974 | +0.00(+0.00%) |
Nov 05, 2003 | 31.11 | 30.94 | 30.73 | 30.84 | 2,239,266 | +0.08(+0.26%) |
Nov 04, 2003 | 31.11 | 31.15 | 30.70 | 30.76 | 3,275,801 | -0.26(-0.83%) |
Nov 03, 2003 | 30.77 | 31.15 | 30.77 | 31.01 | 2,180,746 | +0.29(+0.93%) |
Oct 31, 2003 | 30.73 | 30.95 | 30.73 | 30.73 | 2,383,463 | +0.02(+0.06%) |
Oct 30, 2003 | 30.62 | 30.80 | 30.41 | 30.71 | 2,681,997 | +0.33(+1.09%) |
Oct 29, 2003 | 30.23 | 30.38 | 30.07 | 30.38 | 1,950,700 | +0.16(+0.52%) |
Oct 28, 2003 | 29.79 | 30.22 | 29.69 | 30.22 | 2,171,722 | +0.42(+1.43%) |
Oct 27, 2003 | 29.91 | 30.06 | 29.66 | 29.80 | 2,443,788 | -0.11(-0.37%) |
Oct 24, 2003 | 29.88 | 30.02 | 29.54 | 29.91 | 2,145,770 | -0.31(-1.04%) |
Oct 23, 2003 | 29.87 | 30.24 | 29.69 | 30.22 | 2,401,853 | +0.38(+1.29%) |
Oct 22, 2003 | 29.54 | 30.09 | 29.53 | 29.84 | 2,317,294 | +0.15(+0.51%) |
Oct 21, 2003 | 29.97 | 29.97 | 29.62 | 29.69 | 2,190,627 | -0.29(-0.95%) |
Oct 20, 2003 | 30.44 | 30.44 | 29.79 | 29.97 | 1,888,312 | -0.38(-1.27%) |
Oct 17, 2003 | 30.33 | 30.49 | 30.20 | 30.35 | 2,130,989 | +0.03(+0.10%) |
Oct 16, 2003 | 30.15 | 30.26 | 30.06 | 30.33 | 2,035,259 | +0.17(+0.58%) |
Oct 15, 2003 | 30.20 | 30.42 | 30.09 | 30.15 | 1,746,349 | -0.11(-0.37%) |
Oct 14, 2003 | 30.12 | 30.31 | 29.98 | 30.26 | 1,737,755 | +0.15(+0.48%) |
Oct 13, 2003 | 30.05 | 30.23 | 29.92 | 30.12 | 1,241,745 | +0.06(+0.21%) |
Oct 10, 2003 | 30.08 | 30.17 | 29.98 | 30.05 | 1,801,518 | -0.03(-0.10%) |
Oct 09, 2003 | 30.20 | 30.53 | 30.10 | 30.08 | 3,450,418 | -0.03(-0.12%) |
Oct 08, 2003 | 30.23 | 30.40 | 30.03 | 30.12 | 2,105,553 | -0.11(-0.37%) |
Oct 07, 2003 | 30.22 | 30.30 | 30.09 | 30.23 | 2,047,117 | -0.05(-0.17%) |
Oct 06, 2003 | 30.22 | 30.42 | 30.13 | 30.28 | 1,107,000 | +0.06(+0.19%) |
Oct 03, 2003 | 30.70 | 30.78 | 30.22 | 30.22 | 3,004,937 | -0.09(-0.29%) |
Oct 02, 2003 | 30.24 | 30.40 | 30.19 | 30.31 | 3,154,806 | -0.06(-0.21%) |
Oct 01, 2003 | 29.87 | 30.37 | 29.87 | 30.37 | 2,738,714 | +0.51(+1.71%) |
Sep 30, 2003 | 29.64 | 29.84 | 29.37 | 29.86 | 3,035,701 | +0.22(+0.73%) |
Sep 29, 2003 | 29.57 | 29.71 | 29.41 | 29.64 | 2,090,772 | +0.08(+0.26%) |
Sep 26, 2003 | 29.34 | 29.67 | 29.15 | 29.57 | 2,340,496 | +0.23(+0.77%) |
Sep 25, 2003 | 29.30 | 29.53 | 29.24 | 29.34 | 2,562,721 | +0.15(+0.50%) |
Sep 24, 2003 | 29.71 | 29.70 | 29.09 | 29.20 | 2,899,410 | -0.52(-1.74%) |
Sep 23, 2003 | 29.50 | 29.74 | 29.57 | 29.71 | 1,512,265 | +0.22(+0.73%) |
Sep 22, 2003 | 29.62 | 29.68 | 29.34 | 29.50 | 1,519,655 | -0.21(-0.71%) |
Sep 19, 2003 | 29.84 | 29.92 | 29.71 | 29.71 | 3,389,577 | -0.15(-0.51%) |
Sep 18, 2003 | 29.76 | 29.89 | 29.70 | 29.86 | 2,971,251 | +0.20(+0.69%) |
Sep 17, 2003 | 29.82 | 29.82 | 29.53 | 29.66 | 1,867,687 | -0.20(-0.68%) |
Sep 16, 2003 | 29.64 | 29.88 | 29.41 | 29.86 | 3,173,024 | +0.24(+0.81%) |
Sep 15, 2003 | 29.32 | 29.75 | 29.31 | 29.62 | 2,348,746 | +0.35(+1.21%) |
Sep 12, 2003 | 29.22 | 29.31 | 29.03 | 29.27 | 2,633,531 | +0.05(+0.16%) |
Sep 11, 2003 | 29.42 | 29.42 | 29.21 | 29.22 | 2,358,370 | -0.12(-0.42%) |
Sep 10, 2003 | 29.48 | 29.51 | 29.27 | 29.34 | 2,759,853 | -0.19(-0.65%) |
Sep 09, 2003 | 29.56 | 29.78 | 29.53 | 29.53 | 3,743,625 | -0.26(-0.88%) |
Sep 08, 2003 | 29.84 | 30.05 | 29.78 | 29.80 | 3,362,250 | -0.03(-0.12%) |
Sep 05, 2003 | 30.13 | 30.13 | 29.67 | 29.83 | 2,635,593 | -0.30(-1.00%) |
Sep 04, 2003 | 30.34 | 30.53 | 29.94 | 30.13 | 3,302,268 | -0.21(-0.69%) |
Sep 03, 2003 | 29.99 | 30.46 | 29.94 | 30.34 | 3,360,016 | +0.21(+0.70%) |
Sep 02, 2003 | 29.74 | 30.19 | 29.69 | 30.13 | 2,226,376 | +0.40(+1.33%) |
Aug 29, 2003 | 29.38 | 29.80 | 29.37 | 29.74 | 2,149,551 | +0.17(+0.59%) |
Aug 28, 2003 | 29.24 | 29.62 | 29.08 | 29.56 | 1,871,812 | +0.24(+0.81%) |
Aug 27, 2003 | 29.07 | 29.41 | 29.06 | 29.32 | 2,310,591 | +0.10(+0.36%) |
Aug 26, 2003 | 29.00 | 29.23 | 28.83 | 29.22 | 2,377,619 | +0.02(+0.06%) |
Aug 25, 2003 | 28.92 | 29.20 | 28.86 | 29.20 | 2,981,219 | +0.29(+0.99%) |
Aug 22, 2003 | 29.55 | 29.64 | 28.86 | 28.92 | 2,219,845 | -0.64(-2.17%) |
Aug 21, 2003 | 29.28 | 29.76 | 29.24 | 29.56 | 2,948,564 | +0.31(+1.07%) |
Aug 20, 2003 | 29.30 | 29.60 | 29.23 | 29.24 | 2,378,994 | -0.07(-0.24%) |
Aug 19, 2003 | 29.12 | 29.35 | 29.06 | 29.31 | 2,875,692 | +0.18(+0.62%) |
Aug 18, 2003 | 29.16 | 29.27 | 29.04 | 29.13 | 2,189,768 | -0.10(-0.34%) |
Aug 15, 2003 | 29.24 | 29.32 | 28.98 | 29.23 | 1,944,512 | -0.01(-0.04%) |
Aug 14, 2003 | 28.65 | 29.24 | 28.54 | 29.24 | 5,165,316 | +0.79(+2.76%) |
Aug 13, 2003 | 28.47 | 28.50 | 28.18 | 28.46 | 2,496,552 | +0.18(+0.64%) |
Aug 12, 2003 | 28.38 | 28.51 | 28.08 | 28.28 | 2,454,616 | +0.13(+0.45%) |
Aug 11, 2003 | 28.09 | 28.32 | 27.93 | 28.15 | 1,879,890 | -0.05(-0.17%) |
Aug 08, 2003 | 28.07 | 28.23 | 27.81 | 28.20 | 2,483,662 | +0.20(+0.71%) |
Aug 07, 2003 | 27.93 | 28.16 | 27.88 | 28.00 | 2,814,507 | +0.07(+0.25%) |
Aug 06, 2003 | 27.81 | 28.25 | 27.70 | 27.93 | 2,651,920 | -0.02(-0.08%) |
Aug 05, 2003 | 27.95 | 28.21 | 27.78 | 27.95 | 2,307,325 | -0.05(-0.19%) |
Aug 04, 2003 | 27.64 | 28.21 | 27.37 | 28.00 | 3,225,443 | +0.44(+1.58%) |
Aug 01, 2003 | 27.99 | 28.02 | 27.43 | 27.57 | 5,351,621 | -0.59(-2.11%) |
Jul 31, 2003 | 28.51 | 28.60 | 28.04 | 28.16 | 3,461,590 | -0.06(-0.21%) |
Jul 30, 2003 | 28.32 | 28.42 | 27.81 | 28.22 | 3,533,087 | -0.16(-0.55%) |
Jul 29, 2003 | 28.54 | 28.80 | 28.30 | 28.38 | 3,301,237 | -0.11(-0.39%) |
Jul 28, 2003 | 28.70 | 28.81 | 28.27 | 28.49 | 3,778,170 | -0.37(-1.27%) |
Jul 25, 2003 | 29.00 | 29.03 | 28.63 | 28.85 | 3,617,302 | -0.29(-0.98%) |
Jul 24, 2003 | 29.32 | 29.38 | 29.02 | 29.14 | 4,487,125 | -0.13(-0.44%) |
Jul 23, 2003 | 29.76 | 29.85 | 28.98 | 29.27 | 6,431,466 | -0.49(-1.66%) |
Jul 22, 2003 | 29.38 | 29.81 | 29.12 | 29.76 | 2,571,143 | +0.58(+1.97%) |
Jul 21, 2003 | 29.38 | 29.66 | 29.03 | 29.19 | 3,199,319 | -0.26(-0.87%) |
Jul 18, 2003 | 29.38 | 29.54 | 29.27 | 29.44 | 2,689,044 | +0.06(+0.20%) |
Jul 17, 2003 | 29.91 | 29.98 | 29.24 | 29.38 | 4,316,461 | -0.52(-1.75%) |
Jul 16, 2003 | 30.34 | 30.36 | 29.76 | 29.91 | 2,866,068 | -0.22(-0.73%) |
Jul 15, 2003 | 30.42 | 30.51 | 29.99 | 30.13 | 2,446,710 | -0.28(-0.92%) |
Jul 14, 2003 | 30.69 | 30.76 | 30.27 | 30.41 | 1,873,187 | -0.20(-0.65%) |
Jul 11, 2003 | 30.55 | 30.68 | 30.32 | 30.60 | 1,744,974 | +0.06(+0.19%) |
Jul 10, 2003 | 30.43 | 30.70 | 30.33 | 30.55 | 2,263,843 | +0.06(+0.19%) |
Jul 09, 2003 | 30.71 | 30.81 | 30.44 | 30.49 | 3,517,275 | -0.17(-0.57%) |
Jul 08, 2003 | 30.30 | 30.74 | 30.20 | 30.66 | 2,393,775 | +0.15(+0.48%) |
Jul 07, 2003 | 30.35 | 30.58 | 30.31 | 30.52 | 1,802,206 | +0.24(+0.79%) |
Jul 03, 2003 | 30.26 | 30.45 | 30.00 | 30.28 | 1,275,603 | -0.15(-0.48%) |
Jul 02, 2003 | 30.63 | 30.63 | 30.20 | 30.42 | 3,094,308 | +0.02(+0.08%) |
Jul 01, 2003 | 30.41 | 30.51 | 29.99 | 30.40 | 2,097,647 | +0.06(+0.21%) |
Jun 30, 2003 | 30.23 | 30.61 | 30.18 | 30.34 | 3,135,900 | +0.10(+0.35%) |
Jun 27, 2003 | 30.34 | 30.54 | 29.96 | 30.23 | 2,597,266 | +0.02(+0.06%) |
Jun 26, 2003 | 30.33 | 30.43 | 30.06 | 30.22 | 2,743,698 | -0.22(-0.71%) |
Jun 25, 2003 | 30.84 | 31.10 | 30.38 | 30.43 | 4,706,944 | -0.41(-1.34%) |
Jun 24, 2003 | 30.76 | 30.99 | 30.45 | 30.84 | 2,732,183 | +0.09(+0.28%) |
Jun 23, 2003 | 30.50 | 30.84 | 30.23 | 30.76 | 3,193,820 | +0.23(+0.74%) |
Jun 20, 2003 | 30.43 | 30.62 | 30.34 | 30.53 | 5,431,367 | +0.04(+0.13%) |
Jun 19, 2003 | 31.00 | 31.00 | 30.40 | 30.49 | 2,973,141 | -0.32(-1.04%) |
Jun 18, 2003 | 31.13 | 31.13 | 30.65 | 30.81 | 4,180,685 | -0.32(-1.03%) |
Jun 17, 2003 | 31.35 | 31.42 | 31.09 | 31.13 | 2,890,989 | -0.45(-1.44%) |
Jun 16, 2003 | 31.04 | 31.61 | 30.83 | 31.58 | 2,539,691 | +0.79(+2.57%) |
Jun 13, 2003 | 31.47 | 31.52 | 30.71 | 30.79 | 2,946,674 | -0.68(-2.16%) |
Jun 12, 2003 | 31.42 | 31.61 | 31.16 | 31.47 | 2,943,236 | +0.34(+1.08%) |
Jun 11, 2003 | 30.86 | 31.17 | 30.78 | 31.13 | 2,841,491 | +0.28(+0.91%) |
Jun 10, 2003 | 30.83 | 30.96 | 30.68 | 30.86 | 3,179,211 | +0.31(+1.01%) |
Jun 09, 2003 | 30.38 | 30.55 | 30.28 | 30.55 | 2,298,904 | +0.20(+0.65%) |
Jun 06, 2003 | 30.60 | 30.60 | 30.08 | 30.35 | 3,083,481 | +0.11(+0.37%) |
Jun 05, 2003 | 30.47 | 30.53 | 29.98 | 30.24 | 2,894,770 | -0.23(-0.74%) |
Jun 04, 2003 | 30.34 | 30.64 | 30.16 | 30.47 | 3,734,688 | +0.01(+0.04%) |
Jun 03, 2003 | 30.30 | 30.51 | 30.24 | 30.45 | 2,597,095 | +0.17(+0.56%) |
Jun 02, 2003 | 30.55 | 30.58 | 30.21 | 30.28 | 2,976,063 | +0.07(+0.23%) |
May 30, 2003 | 30.17 | 30.48 | 30.10 | 30.22 | 3,286,456 | +0.03(+0.12%) |
May 29, 2003 | 30.20 | 30.47 | 30.03 | 30.18 | 4,010,020 | +0.18(+0.60%) |
May 28, 2003 | 29.98 | 30.20 | 29.87 | 30.00 | 3,239,537 | +0.26(+0.86%) |
May 27, 2003 | 29.27 | 29.96 | 29.21 | 29.74 | 2,972,626 | +0.28(+0.95%) |
May 23, 2003 | 29.59 | 29.60 | 29.33 | 29.46 | 2,874,489 | -0.12(-0.41%) |
May 22, 2003 | 29.19 | 29.66 | 29.09 | 29.59 | 2,488,474 | +0.40(+1.38%) |
May 21, 2003 | 28.90 | 29.22 | 28.85 | 29.19 | 2,969,360 | +0.29(+0.99%) |
May 20, 2003 | 28.77 | 29.00 | 28.64 | 28.90 | 3,128,166 | +0.03(+0.12%) |
May 19, 2003 | 29.12 | 29.35 | 28.74 | 28.87 | 3,672,300 | -0.40(-1.37%) |
May 16, 2003 | 29.62 | 29.76 | 29.27 | 29.27 | 3,860,667 | -0.43(-1.45%) |
May 15, 2003 | 29.07 | 29.73 | 29.07 | 29.70 | 4,468,220 | +0.63(+2.16%) |
May 14, 2003 | 29.09 | 29.17 | 28.84 | 29.07 | 3,352,797 | +0.10(+0.34%) |
May 13, 2003 | 29.41 | 29.41 | 28.97 | 28.97 | 3,497,338 | -0.26(-0.88%) |
May 12, 2003 | 29.31 | 29.38 | 29.16 | 29.23 | 2,684,232 | -0.08(-0.28%) |
May 09, 2003 | 29.32 | 29.32 | 28.99 | 29.31 | 2,472,490 | +0.22(+0.74%) |
May 08, 2003 | 29.21 | 29.43 | 29.03 | 29.09 | 2,475,240 | -0.34(-1.15%) |
May 07, 2003 | 29.09 | 29.51 | 29.09 | 29.43 | 2,578,533 | +0.26(+0.90%) |
May 06, 2003 | 29.57 | 29.62 | 28.95 | 29.17 | 3,401,436 | -0.27(-0.91%) |
May 05, 2003 | 29.31 | 29.47 | 29.21 | 29.44 | 3,744,141 | +0.10(+0.36%) |
May 02, 2003 | 28.95 | 29.35 | 28.57 | 29.33 | 3,134,353 | +0.38(+1.31%) |
May 01, 2003 | 28.98 | 28.98 | 28.44 | 28.95 | 3,486,339 | -0.01(-0.02%) |
Apr 30, 2003 | 29.30 | 29.30 | 28.92 | 28.96 | 4,449,658 | -0.27(-0.92%) |
Apr 29, 2003 | 29.06 | 29.35 | 28.93 | 29.23 | 3,424,982 | +0.16(+0.54%) |
Apr 28, 2003 | 28.57 | 29.21 | 28.53 | 29.07 | 3,745,687 | +0.45(+1.57%) |
Apr 25, 2003 | 28.80 | 28.93 | 28.55 | 28.62 | 3,705,986 | -0.24(-0.85%) |
Apr 24, 2003 | 28.86 | 28.92 | 28.66 | 28.87 | 3,321,517 | -0.09(-0.30%) |
Apr 23, 2003 | 28.82 | 28.97 | 28.80 | 28.95 | 5,689,341 | -0.08(-0.28%) |
Apr 22, 2003 | 27.58 | 29.09 | 27.57 | 29.03 | 7,421,769 | +1.54(+5.61%) |
Apr 21, 2003 | 27.56 | 27.66 | 27.37 | 27.49 | 2,970,735 | -0.13(-0.48%) |
Apr 17, 2003 | 27.35 | 27.66 | 27.17 | 27.63 | 2,766,900 | +0.25(+0.91%) |
Apr 16, 2003 | 27.71 | 27.74 | 27.34 | 27.38 | 2,915,050 | -0.21(-0.76%) |
Apr 15, 2003 | 27.55 | 27.71 | 27.37 | 27.59 | 3,110,808 | +0.17(+0.64%) |
Apr 14, 2003 | 27.32 | 27.43 | 27.15 | 27.41 | 2,564,096 | +0.34(+1.27%) |
Apr 11, 2003 | 27.15 | 27.35 | 26.97 | 27.07 | 2,057,773 | +0.09(+0.35%) |
Apr 10, 2003 | 26.90 | 27.10 | 26.76 | 26.97 | 2,392,572 | +0.07(+0.26%) |
Apr 09, 2003 | 27.17 | 27.50 | 26.84 | 26.90 | 3,399,374 | -0.30(-1.09%) |
Apr 08, 2003 | 26.92 | 27.38 | 26.83 | 27.20 | 3,521,400 | +0.20(+0.73%) |
Apr 07, 2003 | 27.67 | 27.70 | 26.89 | 27.00 | 3,950,726 | +0.08(+0.28%) |
Apr 04, 2003 | 26.85 | 26.97 | 26.74 | 26.93 | 4,092,001 | +0.09(+0.33%) |
Apr 03, 2003 | 27.04 | 27.06 | 26.70 | 26.84 | 2,507,208 | -0.15(-0.56%) |
Apr 02, 2003 | 27.00 | 27.11 | 26.67 | 26.99 | 3,415,357 | +0.49(+1.84%) |