Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 30.74 | 31.01 | 30.62 | 30.62 | 2,334,379 | +0.14(+0.46%) |
Mar 30, 2004 | 30.27 | 30.60 | 30.23 | 30.48 | 1,280,918 | +0.22(+0.72%) |
Mar 29, 2004 | 30.09 | 30.59 | 30.09 | 30.27 | 2,421,922 | +0.74(+2.51%) |
Mar 26, 2004 | 29.54 | 29.74 | 29.22 | 29.53 | 4,291,762 | -0.67(-2.22%) |
Mar 25, 2004 | 29.53 | 30.31 | 29.50 | 30.20 | 2,867,336 | +0.96(+3.28%) |
Mar 24, 2004 | 29.17 | 29.65 | 28.97 | 29.24 | 2,159,679 | -0.02(-0.05%) |
Mar 23, 2004 | 29.49 | 29.53 | 29.11 | 29.25 | 1,918,874 | +0.19(+0.64%) |
Mar 22, 2004 | 29.11 | 29.18 | 28.60 | 29.07 | 2,204,734 | -0.71(-2.38%) |
Mar 19, 2004 | 29.94 | 30.06 | 29.62 | 29.78 | 2,645,912 | -0.17(-0.57%) |
Mar 18, 2004 | 29.82 | 30.09 | 29.60 | 29.95 | 3,058,337 | +0.14(+0.47%) |
Mar 17, 2004 | 29.50 | 29.96 | 29.39 | 29.81 | 1,798,984 | +0.71(+2.44%) |
Mar 16, 2004 | 29.50 | 29.57 | 28.60 | 29.10 | 2,384,954 | +0.30(+1.03%) |
Mar 15, 2004 | 29.26 | 29.28 | 28.71 | 28.80 | 2,044,924 | -0.86(-2.92%) |
Mar 12, 2004 | 29.71 | 29.85 | 29.34 | 29.67 | 2,377,894 | +0.29(+0.98%) |
Mar 11, 2004 | 29.44 | 29.87 | 29.32 | 29.38 | 3,239,584 | -0.68(-2.26%) |
Mar 10, 2004 | 30.34 | 30.48 | 29.99 | 30.06 | 3,843,139 | -1.11(-3.55%) |
Mar 09, 2004 | 31.43 | 31.63 | 30.99 | 31.16 | 2,642,447 | -0.11(-0.35%) |
Mar 08, 2004 | 31.67 | 31.89 | 31.20 | 31.27 | 2,437,453 | -0.48(-1.50%) |
Mar 05, 2004 | 31.28 | 31.85 | 31.28 | 31.75 | 1,598,098 | +0.45(+1.44%) |
Mar 04, 2004 | 31.08 | 31.35 | 30.98 | 31.29 | 2,425,259 | +0.22(+0.70%) |
Mar 03, 2004 | 30.66 | 31.13 | 30.54 | 31.08 | 3,338,935 | +0.34(+1.12%) |
Mar 02, 2004 | 30.96 | 31.18 | 30.53 | 30.73 | 2,606,249 | -0.62(-1.96%) |
Mar 01, 2004 | 31.37 | 31.50 | 31.12 | 31.35 | 2,916,370 | +0.50(+1.62%) |
Feb 27, 2004 | 30.87 | 30.99 | 30.42 | 30.85 | 2,614,977 | -0.12(-0.38%) |
Feb 26, 2004 | 30.45 | 31.05 | 30.31 | 30.97 | 3,260,121 | -0.66(-2.09%) |
Feb 25, 2004 | 31.68 | 31.89 | 31.28 | 31.63 | 1,757,523 | -0.15(-0.47%) |
Feb 24, 2004 | 31.54 | 32.08 | 31.31 | 31.78 | 3,024,578 | -0.12(-0.39%) |
Feb 23, 2004 | 32.78 | 32.83 | 31.81 | 31.90 | 3,477,694 | -0.67(-2.06%) |
Feb 20, 2004 | 33.26 | 33.26 | 31.79 | 32.57 | 2,715,227 | -0.69(-2.08%) |
Feb 19, 2004 | 33.52 | 33.66 | 33.09 | 33.27 | 3,204,156 | +0.09(+0.26%) |
Feb 18, 2004 | 33.73 | 33.74 | 33.11 | 33.18 | 2,016,557 | -0.58(-1.71%) |
Feb 17, 2004 | 33.68 | 33.87 | 33.50 | 33.76 | 996,982 | -0.10(-0.30%) |
Feb 13, 2004 | 34.53 | 34.64 | 33.69 | 33.86 | 965,662 | -0.53(-1.54%) |
Feb 12, 2004 | 34.32 | 34.44 | 34.17 | 34.39 | 1,903,727 | +0.07(+0.20%) |
Feb 11, 2004 | 33.77 | 34.39 | 33.66 | 34.32 | 2,240,932 | +0.71(+2.11%) |
Feb 10, 2004 | 33.23 | 33.73 | 33.23 | 33.61 | 1,748,281 | +0.48(+1.43%) |
Feb 09, 2004 | 33.34 | 33.53 | 33.09 | 33.13 | 894,036 | +0.05(+0.16%) |
Feb 06, 2004 | 32.60 | 33.23 | 32.60 | 33.08 | 1,961,489 | +0.32(+0.97%) |
Feb 05, 2004 | 32.60 | 32.95 | 32.55 | 32.76 | 1,490,532 | +0.97(+3.06%) |
Feb 04, 2004 | 32.10 | 32.24 | 31.78 | 31.79 | 1,559,462 | -0.79(-2.44%) |
Feb 03, 2004 | 32.10 | 32.77 | 32.03 | 32.58 | 1,307,360 | +0.96(+3.03%) |
Feb 02, 2004 | 31.78 | 31.91 | 31.40 | 31.62 | 2,100,633 | -0.68(-2.10%) |
Jan 30, 2004 | 31.99 | 32.35 | 31.79 | 32.30 | 2,172,259 | +0.25(+0.78%) |
Jan 29, 2004 | 32.58 | 32.58 | 31.58 | 32.05 | 3,699,374 | -0.58(-1.77%) |
Jan 28, 2004 | 33.13 | 33.41 | 32.47 | 32.63 | 1,688,978 | -0.43(-1.30%) |
Jan 27, 2004 | 33.41 | 33.52 | 32.98 | 33.06 | 1,041,524 | -0.26(-0.77%) |
Jan 26, 2004 | 33.06 | 33.31 | 32.92 | 33.31 | 1,114,433 | +0.55(+1.66%) |
Jan 23, 2004 | 32.95 | 32.95 | 32.46 | 32.77 | 3,563,953 | -0.59(-1.77%) |
Jan 22, 2004 | 33.66 | 33.79 | 33.27 | 33.36 | 3,009,432 | +0.65(+2.00%) |
Jan 21, 2004 | 32.84 | 33.13 | 32.53 | 32.70 | 2,375,070 | -0.26(-0.80%) |
Jan 20, 2004 | 33.11 | 33.15 | 32.82 | 32.97 | 2,731,401 | +0.48(+1.49%) |
Jan 16, 2004 | 32.41 | 32.51 | 31.63 | 32.49 | 2,306,910 | -0.30(-0.93%) |
Jan 15, 2004 | 33.12 | 33.22 | 32.60 | 32.79 | 2,034,399 | -0.48(-1.43%) |
Jan 14, 2004 | 32.56 | 33.30 | 32.49 | 33.27 | 3,735,058 | +0.41(+1.23%) |
Jan 13, 2004 | 33.30 | 33.62 | 32.68 | 32.86 | 9,229,310 | -1.77(-5.11%) |
Jan 12, 2004 | 34.56 | 35.06 | 34.25 | 34.63 | 1,603,875 | +0.07(+0.20%) |
Jan 09, 2004 | 35.27 | 34.98 | 34.47 | 34.56 | 1,904,112 | -0.71(-2.01%) |
Jan 08, 2004 | 34.64 | 35.70 | 35.17 | 35.27 | 4,157,239 | +0.62(+1.80%) |
Jan 07, 2004 | 34.74 | 34.84 | 34.37 | 34.64 | 2,367,497 | -0.41(-1.18%) |
Jan 06, 2004 | 34.86 | 35.20 | 34.68 | 35.06 | 2,284,832 | +0.48(+1.40%) |
Jan 05, 2004 | 34.34 | 34.73 | 34.26 | 34.57 | 3,275,268 | +1.62(+4.92%) |
Jan 02, 2004 | 33.30 | 33.42 | 32.79 | 32.95 | 1,129,194 | +0.58(+1.78%) |
Dec 31, 2003 | 32.41 | 32.63 | 32.28 | 32.38 | 748,475 | -0.03(-0.10%) |
Dec 30, 2003 | 32.56 | 32.64 | 32.37 | 32.41 | 462,100 | -0.16(-0.48%) |
Dec 29, 2003 | 32.14 | 32.56 | 32.08 | 32.56 | 755,663 | +0.42(+1.31%) |
Dec 26, 2003 | 32.17 | 32.33 | 32.07 | 32.14 | 296,258 | +0.08(+0.24%) |
Dec 24, 2003 | 31.59 | 32.10 | 31.59 | 32.07 | 817,276 | +0.29(+0.91%) |
Dec 23, 2003 | 31.63 | 31.97 | 31.59 | 31.78 | 1,114,433 | -0.01(-0.02%) |
Dec 22, 2003 | 31.55 | 31.79 | 31.45 | 31.79 | 1,739,809 | +0.27(+0.87%) |
Dec 19, 2003 | 31.72 | 31.61 | 31.45 | 31.51 | 2,096,782 | -0.20(-0.64%) |
Dec 18, 2003 | 31.43 | 31.82 | 31.26 | 31.72 | 2,730,502 | +0.28(+0.89%) |
Dec 17, 2003 | 31.57 | 31.57 | 31.18 | 31.43 | 1,097,874 | -0.11(-0.35%) |
Dec 16, 2003 | 31.05 | 31.55 | 30.68 | 31.54 | 2,750,784 | +0.50(+1.61%) |
Dec 15, 2003 | 31.86 | 31.89 | 31.15 | 31.05 | 1,550,091 | -0.33(-1.07%) |
Dec 12, 2003 | 31.66 | 31.67 | 31.06 | 31.38 | 3,083,496 | -0.38(-1.20%) |
Dec 11, 2003 | 31.27 | 31.93 | 31.27 | 31.76 | 2,073,164 | +0.55(+1.75%) |
Dec 10, 2003 | 31.26 | 31.40 | 31.01 | 31.22 | 1,877,156 | +0.09(+0.30%) |
Dec 09, 2003 | 31.24 | 31.86 | 31.06 | 31.12 | 2,191,256 | -0.12(-0.37%) |
Dec 08, 2003 | 30.88 | 31.22 | 30.81 | 31.24 | 1,345,355 | +0.51(+1.65%) |
Dec 05, 2003 | 31.01 | 31.12 | 30.60 | 30.73 | 1,013,284 | -0.77(-2.45%) |
Dec 04, 2003 | 31.01 | 31.71 | 31.09 | 31.50 | 2,555,546 | +0.49(+1.58%) |
Dec 03, 2003 | 31.12 | 31.28 | 30.98 | 31.01 | 3,517,999 | +0.30(+0.99%) |
Dec 02, 2003 | 30.46 | 30.95 | 30.46 | 30.71 | 2,255,309 | -0.14(-0.45%) |
Dec 01, 2003 | 30.03 | 30.85 | 30.43 | 30.85 | 2,623,449 | +0.82(+2.72%) |
Nov 28, 2003 | 29.92 | 30.20 | 29.92 | 30.03 | 411,911 | -0.02(-0.08%) |
Nov 26, 2003 | 30.07 | 30.20 | 29.85 | 30.06 | 1,474,872 | +0.18(+0.60%) |
Nov 25, 2003 | 29.91 | 30.02 | 29.64 | 29.88 | 2,186,892 | +0.00(+0.00%) |
Nov 24, 2003 | 29.42 | 29.89 | 29.37 | 29.88 | 1,704,125 | +0.59(+2.02%) |
Nov 21, 2003 | 28.87 | 29.32 | 29.12 | 29.28 | 1,034,464 | +0.41(+1.43%) |
Nov 20, 2003 | 28.87 | 29.25 | 28.66 | 28.87 | 2,393,169 | +0.00(+0.00%) |
Nov 19, 2003 | 28.72 | 29.09 | 28.57 | 28.87 | 1,544,443 | +0.26(+0.90%) |
Nov 18, 2003 | 29.36 | 29.50 | 28.61 | 28.61 | 1,827,609 | -0.57(-1.95%) |
Nov 17, 2003 | 29.38 | 29.39 | 28.96 | 29.18 | 1,516,589 | -0.64(-2.14%) |
Nov 14, 2003 | 30.23 | 30.45 | 29.81 | 29.82 | 3,987,930 | -0.33(-1.09%) |
Nov 13, 2003 | 30.05 | 30.34 | 30.04 | 30.15 | 1,737,756 | -0.22(-0.72%) |
Nov 12, 2003 | 29.64 | 30.38 | 29.63 | 30.37 | 1,668,441 | +0.96(+3.26%) |
Nov 11, 2003 | 29.65 | 29.60 | 29.25 | 29.41 | 1,930,939 | -0.24(-0.81%) |
Nov 10, 2003 | 30.09 | 30.02 | 29.59 | 29.65 | 2,287,014 | -0.44(-1.48%) |
Nov 07, 2003 | 29.94 | 30.32 | 29.78 | 30.09 | 2,858,350 | +0.26(+0.86%) |
Nov 06, 2003 | 29.25 | 30.09 | 29.23 | 29.84 | 3,703,096 | +0.93(+3.21%) |
Nov 05, 2003 | 29.00 | 29.02 | 28.59 | 28.91 | 1,849,173 | +0.50(+1.75%) |
Nov 04, 2003 | 29.00 | 28.65 | 28.15 | 28.41 | 2,499,910 | -0.59(-2.04%) |
Nov 03, 2003 | 28.47 | 29.10 | 28.70 | 29.00 | 1,282,060 | +0.60(+2.11%) |
Oct 31, 2003 | 28.17 | 28.43 | 28.16 | 28.40 | 1,262,562 | +0.23(+0.83%) |
Oct 30, 2003 | 28.73 | 28.79 | 28.27 | 28.17 | 1,936,331 | -0.56(-1.95%) |
Oct 29, 2003 | 28.49 | 28.89 | 28.46 | 28.73 | 2,079,454 | -0.02(-0.05%) |
Oct 28, 2003 | 28.12 | 28.75 | 28.00 | 28.75 | 3,360,243 | +0.55(+1.93%) |
Oct 27, 2003 | 27.90 | 28.31 | 27.87 | 28.20 | 2,188,432 | +0.27(+0.98%) |
Oct 24, 2003 | 27.33 | 27.94 | 27.29 | 27.93 | 2,173,543 | +0.12(+0.42%) |
Oct 23, 2003 | 27.68 | 27.91 | 27.52 | 27.81 | 1,255,245 | -0.15(-0.53%) |
Oct 22, 2003 | 27.66 | 28.11 | 27.58 | 27.96 | 1,967,266 | -0.11(-0.39%) |
Oct 21, 2003 | 27.77 | 28.21 | 27.75 | 28.07 | 1,827,865 | +0.02(+0.08%) |
Oct 20, 2003 | 27.91 | 28.12 | 27.80 | 28.05 | 1,135,869 | +0.00(+0.00%) |
Oct 17, 2003 | 28.66 | 28.43 | 27.90 | 28.05 | 1,876,258 | -0.62(-2.15%) |
Oct 16, 2003 | 28.35 | 28.59 | 28.27 | 28.66 | 4,074,574 | -0.28(-0.97%) |
Oct 15, 2003 | 29.38 | 29.38 | 28.90 | 28.94 | 2,408,701 | -0.35(-1.20%) |
Oct 14, 2003 | 29.02 | 29.46 | 28.86 | 29.29 | 1,552,017 | +0.04(+0.13%) |
Oct 13, 2003 | 28.49 | 29.25 | 28.90 | 29.25 | 1,532,506 | +0.76(+2.68%) |
Oct 10, 2003 | 28.58 | 28.70 | 28.36 | 28.49 | 2,298,053 | -0.09(-0.30%) |
Oct 09, 2003 | 29.05 | 29.17 | 28.50 | 28.58 | 7,159,483 | -1.46(-4.85%) |
Oct 08, 2003 | 26.27 | 30.15 | 28.26 | 30.03 | 19,749,678 | +3.76(+14.32%) |
Oct 07, 2003 | 26.42 | 26.41 | 25.95 | 26.27 | 1,533,404 | -0.15(-0.56%) |
Oct 06, 2003 | 25.63 | 26.53 | 26.21 | 26.42 | 3,205,311 | +0.79(+3.07%) |
Oct 03, 2003 | 25.53 | 26.07 | 25.53 | 25.63 | 3,223,924 | +1.38(+5.69%) |
Oct 02, 2003 | 24.25 | 24.42 | 24.12 | 24.25 | 2,543,737 | -0.26(-1.08%) |
Oct 01, 2003 | 23.77 | 24.68 | 23.75 | 24.52 | 3,702,968 | +0.83(+3.49%) |
Sep 30, 2003 | 24.11 | 23.99 | 23.61 | 23.69 | 2,264,166 | -0.42(-1.74%) |
Sep 29, 2003 | 24.23 | 24.17 | 23.69 | 24.11 | 2,130,541 | -0.12(-0.48%) |
Sep 26, 2003 | 24.59 | 24.41 | 24.11 | 24.23 | 1,608,111 | -0.36(-1.46%) |
Sep 25, 2003 | 24.81 | 24.94 | 24.58 | 24.59 | 2,325,779 | +0.14(+0.57%) |
Sep 24, 2003 | 25.30 | 25.30 | 24.35 | 24.45 | 2,576,212 | -1.03(-4.04%) |
Sep 23, 2003 | 25.86 | 25.79 | 25.40 | 25.48 | 2,209,099 | -0.39(-1.51%) |
Sep 22, 2003 | 26.07 | 26.07 | 25.72 | 25.86 | 1,717,731 | -0.48(-1.83%) |
Sep 19, 2003 | 26.49 | 26.49 | 26.11 | 26.35 | 2,452,215 | -0.14(-0.53%) |
Sep 18, 2003 | 26.08 | 26.63 | 26.00 | 26.49 | 2,441,176 | +0.41(+1.55%) |
Sep 17, 2003 | 25.58 | 26.27 | 25.95 | 26.08 | 2,247,479 | +0.50(+1.95%) |
Sep 16, 2003 | 24.88 | 25.66 | 25.19 | 25.58 | 1,504,651 | +0.70(+2.82%) |
Sep 15, 2003 | 25.26 | 25.29 | 24.88 | 24.88 | 1,700,788 | -0.12(-0.50%) |
Sep 12, 2003 | 24.75 | 25.26 | 24.58 | 25.01 | 5,577,686 | -0.56(-2.19%) |
Sep 11, 2003 | 25.68 | 25.78 | 25.37 | 25.57 | 2,070,340 | +0.44(+1.77%) |
Sep 10, 2003 | 25.59 | 25.64 | 25.12 | 25.12 | 2,165,841 | -0.73(-2.83%) |
Sep 09, 2003 | 26.35 | 26.46 | 25.79 | 25.86 | 3,623,256 | -0.75(-2.81%) |
Sep 08, 2003 | 26.28 | 26.84 | 26.23 | 26.60 | 2,617,159 | +0.11(+0.41%) |
Sep 05, 2003 | 26.38 | 26.80 | 26.34 | 26.50 | 2,893,136 | -0.38(-1.42%) |
Sep 04, 2003 | 26.53 | 27.03 | 26.22 | 26.88 | 3,832,228 | +0.34(+1.29%) |
Sep 03, 2003 | 25.38 | 27.11 | 25.27 | 26.53 | 9,088,113 | +2.31(+9.52%) |
Sep 02, 2003 | 23.99 | 24.27 | 23.82 | 24.23 | 2,377,637 | +0.90(+3.87%) |
Aug 29, 2003 | 23.25 | 23.54 | 23.19 | 23.32 | 2,266,219 | +0.65(+2.85%) |
Aug 28, 2003 | 22.47 | 22.71 | 22.40 | 22.68 | 2,148,640 | +0.67(+3.04%) |
Aug 27, 2003 | 21.87 | 22.15 | 21.87 | 22.01 | 1,719,913 | +0.14(+0.64%) |
Aug 26, 2003 | 22.02 | 22.09 | 21.66 | 21.87 | 1,846,349 | -0.18(-0.81%) |
Aug 25, 2003 | 22.24 | 22.28 | 22.02 | 22.05 | 746,164 | -0.27(-1.22%) |
Aug 22, 2003 | 23.08 | 23.11 | 22.30 | 22.32 | 2,244,013 | -0.23(-1.04%) |
Aug 21, 2003 | 22.46 | 22.67 | 22.23 | 22.55 | 1,044,091 | +0.45(+2.04%) |
Aug 20, 2003 | 22.12 | 22.32 | 21.97 | 22.10 | 1,134,201 | -0.35(-1.56%) |
Aug 19, 2003 | 22.29 | 22.50 | 22.01 | 22.45 | 2,033,115 | +0.65(+2.97%) |
Aug 18, 2003 | 21.34 | 21.84 | 21.24 | 21.81 | 1,247,544 | +0.33(+1.56%) |
Aug 15, 2003 | 21.66 | 21.69 | 21.35 | 21.47 | 1,229,316 | -0.12(-0.58%) |
Aug 14, 2003 | 21.66 | 21.81 | 21.54 | 21.60 | 3,920,541 | -0.38(-1.74%) |
Aug 13, 2003 | 22.27 | 22.28 | 21.95 | 21.98 | 2,093,958 | +0.16(+0.71%) |
Aug 12, 2003 | 21.70 | 21.84 | 21.52 | 21.82 | 2,378,151 | +0.15(+0.68%) |
Aug 11, 2003 | 21.67 | 21.83 | 21.50 | 21.67 | 1,838,904 | -0.19(-0.89%) |
Aug 08, 2003 | 21.96 | 22.07 | 21.60 | 21.87 | 1,220,331 | +0.12(+0.57%) |
Aug 07, 2003 | 22.06 | 22.06 | 21.60 | 21.74 | 1,664,718 | -0.36(-1.62%) |
Aug 06, 2003 | 22.28 | 22.47 | 22.01 | 22.10 | 1,273,088 | -0.45(-2.00%) |
Aug 05, 2003 | 22.74 | 22.89 | 22.49 | 22.55 | 1,094,023 | -0.41(-1.76%) |
Aug 04, 2003 | 22.72 | 23.11 | 22.32 | 22.96 | 1,471,277 | +0.43(+1.90%) |
Aug 01, 2003 | 22.87 | 22.96 | 22.51 | 22.53 | 1,072,972 | -0.34(-1.47%) |
Jul 31, 2003 | 23.06 | 23.12 | 22.72 | 22.87 | 1,188,626 | +0.38(+1.70%) |
Jul 30, 2003 | 22.59 | 22.72 | 22.42 | 22.48 | 612,283 | -0.37(-1.60%) |
Jul 29, 2003 | 23.33 | 23.33 | 22.79 | 22.85 | 1,567,292 | -0.22(-0.95%) |
Jul 28, 2003 | 23.01 | 23.27 | 22.87 | 23.07 | 1,293,112 | +0.51(+2.28%) |
Jul 25, 2003 | 22.05 | 22.59 | 21.73 | 22.55 | 1,139,848 | +0.43(+1.94%) |
Jul 24, 2003 | 22.05 | 22.35 | 21.99 | 22.12 | 1,932,993 | +0.31(+1.43%) |
Jul 23, 2003 | 21.84 | 21.96 | 21.58 | 21.81 | 1,029,458 | +0.32(+1.49%) |
Jul 22, 2003 | 21.54 | 21.70 | 21.31 | 21.49 | 2,508,052 | -0.05(-0.22%) |
Jul 21, 2003 | 21.58 | 21.65 | 21.40 | 21.54 | 2,369,037 | -0.78(-3.49%) |
Jul 18, 2003 | 22.22 | 22.56 | 22.10 | 22.32 | 2,607,532 | +0.44(+1.99%) |
Jul 17, 2003 | 22.34 | 22.34 | 21.67 | 21.88 | 4,603,680 | -2.03(-8.50%) |
Jul 16, 2003 | 23.81 | 23.96 | 23.54 | 23.92 | 1,872,407 | +0.23(+0.95%) |
Jul 15, 2003 | 23.99 | 24.04 | 23.56 | 23.69 | 2,021,306 | +0.34(+1.47%) |
Jul 14, 2003 | 23.27 | 23.64 | 23.14 | 23.35 | 2,296,128 | +0.37(+1.63%) |
Jul 11, 2003 | 23.00 | 23.20 | 22.76 | 22.97 | 1,184,390 | -0.33(-1.40%) |
Jul 10, 2003 | 23.34 | 23.61 | 23.29 | 23.30 | 1,075,411 | -0.48(-2.00%) |
Jul 09, 2003 | 23.63 | 23.99 | 23.50 | 23.78 | 1,713,239 | +0.30(+1.29%) |
Jul 08, 2003 | 23.43 | 23.58 | 23.18 | 23.47 | 1,156,407 | -0.16(-0.66%) |
Jul 07, 2003 | 23.07 | 23.64 | 23.07 | 23.63 | 1,337,910 | +0.87(+3.83%) |
Jul 03, 2003 | 22.81 | 23.11 | 22.65 | 22.76 | 1,121,878 | -0.58(-2.50%) |
Jul 02, 2003 | 22.98 | 23.53 | 22.92 | 23.34 | 3,227,518 | +0.86(+3.85%) |
Jul 01, 2003 | 22.40 | 22.58 | 22.01 | 22.48 | 3,686,281 | -0.29(-1.27%) |
Jun 30, 2003 | 23.34 | 23.43 | 22.55 | 22.76 | 2,995,569 | -0.16(-0.71%) |
Jun 27, 2003 | 23.17 | 23.37 | 22.83 | 22.93 | 1,823,758 | +0.08(+0.34%) |
Jun 26, 2003 | 22.92 | 23.06 | 22.72 | 22.85 | 2,357,741 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.76 | 22.87 | 2,074,062 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.47 | 22.94 | 23.21 | 1,507,860 | -0.09(-0.37%) |
Jun 23, 2003 | 23.55 | 23.65 | 23.06 | 23.29 | 1,797,315 | -0.36(-1.52%) |
Jun 20, 2003 | 23.54 | 24.03 | 23.32 | 23.65 | 2,943,711 | +0.01(+0.03%) |
Jun 19, 2003 | 24.11 | 24.29 | 23.57 | 23.64 | 2,751,939 | -0.69(-2.85%) |
Jun 18, 2003 | 25.64 | 25.64 | 24.27 | 24.34 | 5,862,135 | -1.29(-5.05%) |
Jun 17, 2003 | 26.12 | 26.21 | 25.63 | 25.63 | 2,161,733 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.02 | 25.23 | 26.02 | 1,924,393 | +1.04(+4.18%) |
Jun 13, 2003 | 25.20 | 25.26 | 24.63 | 24.98 | 3,100,568 | +0.16(+0.66%) |
Jun 12, 2003 | 24.44 | 24.89 | 24.06 | 24.81 | 3,817,980 | -0.13(-0.53%) |
Jun 11, 2003 | 24.75 | 24.98 | 24.58 | 24.95 | 3,970,345 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.17 | 25.25 | 25.50 | 3,309,797 | +0.85(+3.44%) |
Jun 09, 2003 | 24.28 | 24.81 | 24.24 | 24.65 | 3,922,979 | +0.72(+3.00%) |
Jun 06, 2003 | 24.26 | 24.70 | 23.93 | 23.93 | 3,944,801 | +1.03(+4.49%) |
Jun 05, 2003 | 22.84 | 22.94 | 22.63 | 22.90 | 1,885,885 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.94 | 3,731,721 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.64 | 22.18 | 22.42 | 1,354,597 | +0.12(+0.52%) |
Jun 02, 2003 | 22.34 | 22.80 | 22.24 | 22.30 | 2,619,342 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,625,054 | +0.70(+3.26%) |
May 29, 2003 | 21.54 | 21.88 | 21.38 | 21.49 | 1,830,561 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,426 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.84 | 1,283,100 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.36 | 20.09 | 20.18 | 1,081,059 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.77 | 20.10 | 1,546,882 | +0.36(+1.82%) |
May 21, 2003 | 19.45 | 19.79 | 19.33 | 19.74 | 2,500,351 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.81 | 19.42 | 19.44 | 1,917,718 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,446,310 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.33 | 1,522,109 | -0.13(-0.65%) |
May 15, 2003 | 20.44 | 20.63 | 20.31 | 20.47 | 1,909,503 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.52 | 19.98 | 20.42 | 3,391,178 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,966 | -0.26(-1.29%) |
May 12, 2003 | 20.33 | 20.93 | 20.29 | 20.59 | 2,397,148 | -0.38(-1.82%) |
May 09, 2003 | 20.51 | 21.00 | 20.43 | 20.97 | 2,432,832 | +0.44(+2.16%) |
May 08, 2003 | 20.45 | 20.66 | 20.38 | 20.53 | 2,307,423 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.11 | 20.88 | 20.94 | 3,061,033 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.42 | 2,274,049 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.33 | 20.97 | 21.06 | 2,800,203 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.17 | 20.08 | 21.03 | 2,496,885 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,929,719 | +0.41(+2.08%) |
Apr 30, 2003 | 19.83 | 20.10 | 19.79 | 19.87 | 1,701,044 | +0.19(+0.99%) |
Apr 29, 2003 | 19.48 | 19.78 | 19.41 | 19.68 | 3,503,623 | +0.26(+1.32%) |
Apr 28, 2003 | 18.74 | 19.50 | 18.72 | 19.42 | 2,177,137 | +0.79(+4.22%) |
Apr 25, 2003 | 18.85 | 18.93 | 18.62 | 18.63 | 2,412,295 | -0.72(-3.74%) |
Apr 24, 2003 | 19.17 | 19.46 | 19.05 | 19.36 | 3,170,140 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,918,614 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.47 | 19.37 | 20.25 | 2,515,626 | +0.32(+1.60%) |
Apr 21, 2003 | 19.94 | 20.22 | 19.80 | 19.93 | 2,030,805 | -0.11(-0.54%) |
Apr 17, 2003 | 18.85 | 20.10 | 18.85 | 20.04 | 6,925,865 | +1.42(+7.62%) |
Apr 16, 2003 | 19.01 | 19.16 | 18.46 | 18.62 | 4,954,363 | -0.10(-0.54%) |
Apr 15, 2003 | 18.33 | 18.85 | 18.33 | 18.72 | 5,626,463 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.47 | 17.78 | 1,442,396 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.29 | 16.84 | 17.14 | 4,692,506 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.41 | 15.99 | 16.36 | 2,235,541 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,329,565 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.28 | 2,136,061 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.59 | 16.00 | 16.17 | 4,426,541 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.33 | 15.54 | 5,368,329 | -0.48(-2.97%) |
Apr 03, 2003 | 16.07 | 16.34 | 15.74 | 16.02 | 3,588,983 | -0.19(-1.15%) |
Apr 02, 2003 | 15.81 | 16.48 | 15.78 | 16.20 | 3,873,945 | +1.26(+8.45%) |