Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 31.34 | 31.72 | 30.69 | 30.90 | 641,199 | -0.53(-1.69%) |
Apr 29, 2004 | 31.87 | 32.20 | 31.33 | 31.43 | 342,509 | -0.54(-1.69%) |
Apr 28, 2004 | 32.26 | 32.56 | 31.93 | 31.97 | 278,447 | -0.59(-1.82%) |
Apr 27, 2004 | 32.82 | 32.82 | 32.47 | 32.56 | 276,607 | +0.04(+0.13%) |
Apr 26, 2004 | 32.39 | 32.69 | 32.34 | 32.52 | 372,988 | +0.17(+0.54%) |
Apr 23, 2004 | 32.52 | 32.56 | 32.18 | 32.34 | 434,865 | -0.13(-0.40%) |
Apr 22, 2004 | 31.74 | 32.47 | 31.65 | 32.47 | 703,191 | +0.70(+2.19%) |
Apr 21, 2004 | 32.17 | 32.17 | 31.31 | 31.78 | 418,418 | -0.44(-1.38%) |
Apr 20, 2004 | 32.85 | 32.85 | 32.22 | 32.22 | 955,531 | -0.63(-1.91%) |
Apr 19, 2004 | 32.60 | 33.01 | 32.27 | 32.85 | 495,477 | +0.23(+0.72%) |
Apr 16, 2004 | 32.09 | 32.69 | 31.83 | 32.61 | 623,257 | +0.52(+1.63%) |
Apr 15, 2004 | 31.30 | 32.17 | 31.30 | 32.09 | 856,159 | +0.79(+2.53%) |
Apr 14, 2004 | 31.74 | 32.03 | 31.22 | 31.30 | 1,203,845 | -0.88(-2.73%) |
Apr 13, 2004 | 31.52 | 32.81 | 31.04 | 32.18 | 1,798,464 | -1.02(-3.06%) |
Apr 12, 2004 | 34.13 | 34.14 | 32.69 | 33.20 | 1,322,998 | -0.93(-2.73%) |
Apr 08, 2004 | 34.47 | 34.66 | 34.10 | 34.13 | 673,863 | -0.26(-0.76%) |
Apr 07, 2004 | 34.34 | 35.20 | 33.47 | 34.39 | 1,236,738 | -0.09(-0.25%) |
Apr 06, 2004 | 34.78 | 34.82 | 34.47 | 34.47 | 1,129,431 | -0.83(-2.34%) |
Apr 05, 2004 | 36.30 | 36.30 | 34.17 | 35.30 | 1,264,802 | -1.22(-3.33%) |
Apr 02, 2004 | 37.08 | 37.09 | 36.35 | 36.52 | 357,806 | -0.65(-1.75%) |
Apr 01, 2004 | 36.69 | 37.25 | 36.69 | 37.17 | 594,619 | +0.39(+1.06%) |
Mar 31, 2004 | 36.87 | 36.87 | 36.59 | 36.78 | 418,533 | -0.09(-0.24%) |
Mar 30, 2004 | 36.41 | 36.95 | 36.39 | 36.87 | 274,536 | +0.45(+1.24%) |
Mar 29, 2004 | 36.43 | 36.63 | 36.30 | 36.41 | 203,343 | -0.06(-0.17%) |
Mar 26, 2004 | 36.69 | 36.70 | 36.46 | 36.47 | 312,951 | -0.30(-0.83%) |
Mar 25, 2004 | 36.40 | 36.83 | 36.40 | 36.78 | 294,319 | +0.38(+1.05%) |
Mar 24, 2004 | 36.65 | 36.67 | 36.40 | 36.40 | 300,069 | -0.16(-0.43%) |
Mar 23, 2004 | 36.65 | 36.69 | 36.51 | 36.55 | 377,243 | -0.03(-0.07%) |
Mar 22, 2004 | 36.87 | 36.90 | 36.52 | 36.58 | 330,088 | -0.20(-0.54%) |
Mar 19, 2004 | 36.78 | 36.96 | 36.67 | 36.78 | 330,548 | +0.14(+0.38%) |
Mar 18, 2004 | 36.73 | 36.75 | 36.47 | 36.64 | 467,069 | -0.10(-0.26%) |
Mar 17, 2004 | 36.73 | 36.90 | 36.51 | 36.73 | 341,934 | -0.05(-0.14%) |
Mar 16, 2004 | 37.08 | 37.28 | 36.74 | 36.79 | 133,990 | -0.24(-0.66%) |
Mar 15, 2004 | 37.34 | 37.34 | 37.01 | 37.03 | 115,243 | -0.31(-0.84%) |
Mar 12, 2004 | 36.69 | 37.34 | 36.64 | 37.34 | 363,557 | +0.72(+1.97%) |
Mar 11, 2004 | 36.52 | 36.95 | 36.36 | 36.62 | 341,129 | -0.09(-0.24%) |
Mar 10, 2004 | 37.30 | 37.30 | 36.60 | 36.71 | 223,010 | -0.52(-1.40%) |
Mar 09, 2004 | 37.30 | 37.32 | 37.13 | 37.23 | 160,328 | -0.01(-0.02%) |
Mar 08, 2004 | 37.39 | 37.39 | 37.20 | 37.24 | 253,719 | -0.04(-0.12%) |
Mar 05, 2004 | 37.13 | 37.39 | 37.06 | 37.28 | 147,907 | +0.16(+0.42%) |
Mar 04, 2004 | 36.87 | 37.16 | 36.79 | 37.13 | 250,959 | +0.39(+1.06%) |
Mar 03, 2004 | 36.94 | 36.97 | 36.60 | 36.73 | 584,037 | -0.21(-0.56%) |
Mar 02, 2004 | 37.00 | 37.00 | 36.87 | 36.94 | 357,461 | -0.01(-0.02%) |
Mar 01, 2004 | 36.47 | 37.07 | 36.47 | 36.95 | 514,569 | +0.57(+1.55%) |
Feb 27, 2004 | 36.31 | 36.51 | 36.30 | 36.39 | 251,074 | -0.03(-0.07%) |
Feb 26, 2004 | 36.40 | 36.52 | 36.31 | 36.41 | 281,322 | +0.02(+0.05%) |
Feb 25, 2004 | 36.04 | 36.40 | 35.99 | 36.40 | 336,069 | +0.30(+0.82%) |
Feb 24, 2004 | 35.95 | 36.11 | 35.82 | 36.10 | 502,263 | +0.12(+0.34%) |
Feb 23, 2004 | 36.04 | 36.07 | 35.83 | 35.98 | 213,809 | -0.02(-0.05%) |
Feb 20, 2004 | 36.04 | 36.07 | 35.83 | 36.00 | 117,083 | +0.00(+0.00%) |
Feb 19, 2004 | 36.00 | 36.17 | 35.97 | 36.00 | 317,091 | +0.05(+0.15%) |
Feb 18, 2004 | 36.17 | 36.19 | 35.87 | 35.94 | 253,259 | -0.14(-0.39%) |
Feb 17, 2004 | 35.97 | 36.13 | 35.96 | 36.08 | 385,179 | +0.16(+0.44%) |
Feb 13, 2004 | 35.73 | 35.93 | 35.73 | 35.93 | 255,559 | +0.15(+0.41%) |
Feb 12, 2004 | 35.64 | 35.87 | 35.60 | 35.78 | 613,366 | +0.17(+0.46%) |
Feb 11, 2004 | 35.63 | 35.72 | 35.39 | 35.61 | 309,385 | +0.00(+0.00%) |
Feb 10, 2004 | 35.48 | 35.61 | 35.31 | 35.61 | 157,913 | +0.04(+0.12%) |
Feb 09, 2004 | 35.47 | 35.57 | 35.25 | 35.57 | 192,417 | +0.10(+0.27%) |
Feb 06, 2004 | 34.97 | 35.47 | 34.82 | 35.47 | 344,120 | +0.57(+1.62%) |
Feb 05, 2004 | 34.82 | 34.94 | 34.77 | 34.91 | 365,742 | +0.09(+0.25%) |
Feb 04, 2004 | 34.87 | 34.93 | 34.47 | 34.82 | 388,055 | -0.10(-0.30%) |
Feb 03, 2004 | 34.92 | 35.10 | 34.92 | 34.93 | 304,095 | +0.03(+0.10%) |
Feb 02, 2004 | 34.78 | 34.89 | 34.74 | 34.89 | 404,732 | +0.10(+0.27%) |
Jan 30, 2004 | 34.78 | 34.81 | 34.69 | 34.80 | 375,403 | +0.02(+0.05%) |
Jan 29, 2004 | 34.74 | 34.80 | 34.65 | 34.78 | 491,682 | +0.08(+0.23%) |
Jan 28, 2004 | 34.74 | 34.86 | 34.65 | 34.70 | 790,947 | +0.01(+0.03%) |
Jan 27, 2004 | 34.08 | 34.78 | 33.95 | 34.69 | 525,036 | +0.70(+2.07%) |
Jan 26, 2004 | 33.56 | 34.00 | 33.52 | 33.99 | 214,384 | +0.43(+1.27%) |
Jan 23, 2004 | 33.52 | 33.65 | 33.45 | 33.56 | 302,025 | +0.00(+0.00%) |
Jan 22, 2004 | 33.64 | 33.65 | 33.30 | 33.56 | 395,300 | -0.07(-0.21%) |
Jan 21, 2004 | 33.71 | 33.71 | 33.26 | 33.63 | 698,246 | -0.08(-0.23%) |
Jan 20, 2004 | 33.69 | 33.87 | 33.56 | 33.71 | 306,970 | -0.03(-0.08%) |
Jan 16, 2004 | 34.08 | 34.13 | 33.74 | 33.74 | 278,332 | -0.35(-1.02%) |
Jan 15, 2004 | 33.89 | 34.08 | 33.83 | 34.08 | 149,057 | +0.21(+0.62%) |
Jan 14, 2004 | 33.82 | 33.90 | 33.67 | 33.87 | 240,147 | +0.05(+0.15%) |
Jan 13, 2004 | 33.95 | 33.95 | 33.52 | 33.82 | 274,766 | -0.13(-0.38%) |
Jan 12, 2004 | 34.26 | 34.26 | 33.90 | 33.95 | 203,228 | -0.18(-0.53%) |
Jan 09, 2004 | 34.00 | 34.28 | 33.93 | 34.14 | 407,492 | +0.13(+0.38%) |
Jan 08, 2004 | 33.95 | 34.07 | 33.87 | 34.00 | 274,076 | +0.05(+0.15%) |
Jan 07, 2004 | 33.91 | 33.98 | 33.76 | 33.95 | 287,648 | +0.09(+0.26%) |
Jan 06, 2004 | 33.87 | 33.97 | 33.63 | 33.87 | 441,076 | -0.04(-0.13%) |
Jan 05, 2004 | 33.95 | 34.00 | 33.64 | 33.91 | 723,894 | +0.04(+0.13%) |
Jan 02, 2004 | 33.78 | 33.97 | 33.74 | 33.87 | 359,531 | +0.04(+0.13%) |
Dec 31, 2003 | 33.74 | 33.82 | 33.64 | 33.82 | 401,626 | +0.09(+0.26%) |
Dec 30, 2003 | 33.74 | 33.77 | 33.62 | 33.74 | 524,230 | +0.09(+0.26%) |
Dec 29, 2003 | 33.91 | 33.96 | 33.63 | 33.65 | 278,102 | -0.25(-0.74%) |
Dec 26, 2003 | 33.85 | 33.95 | 33.78 | 33.90 | 142,616 | +0.05(+0.15%) |
Dec 24, 2003 | 33.51 | 33.89 | 33.51 | 33.85 | 407,607 | +0.24(+0.72%) |
Dec 23, 2003 | 33.68 | 33.81 | 33.56 | 33.60 | 394,725 | -0.09(-0.26%) |
Dec 22, 2003 | 33.74 | 33.84 | 33.61 | 33.69 | 341,244 | -0.10(-0.28%) |
Dec 19, 2003 | 33.81 | 33.87 | 33.64 | 33.79 | 268,326 | +0.05(+0.15%) |
Dec 18, 2003 | 33.60 | 33.82 | 33.60 | 33.74 | 351,020 | +0.07(+0.21%) |
Dec 17, 2003 | 33.56 | 33.69 | 33.47 | 33.67 | 755,407 | -0.37(-1.10%) |
Dec 16, 2003 | 33.82 | 34.07 | 33.74 | 34.04 | 259,585 | +0.17(+0.51%) |
Dec 15, 2003 | 34.34 | 34.39 | 33.87 | 33.87 | 410,367 | -0.38(-1.12%) |
Dec 12, 2003 | 34.36 | 34.47 | 34.33 | 34.25 | 397,256 | -0.11(-0.33%) |
Dec 11, 2003 | 33.91 | 34.43 | 33.80 | 34.36 | 292,939 | -0.03(-0.08%) |
Dec 10, 2003 | 34.34 | 34.59 | 34.34 | 34.39 | 251,764 | +0.06(+0.18%) |
Dec 09, 2003 | 34.60 | 34.62 | 34.26 | 34.33 | 433,945 | -0.28(-0.80%) |
Dec 08, 2003 | 34.16 | 34.71 | 34.16 | 34.60 | 379,314 | +0.45(+1.32%) |
Dec 05, 2003 | 34.08 | 34.33 | 34.08 | 34.15 | 264,645 | +0.08(+0.23%) |
Dec 04, 2003 | 34.15 | 34.24 | 34.03 | 34.07 | 184,711 | -0.15(-0.43%) |
Dec 03, 2003 | 34.60 | 34.60 | 34.14 | 34.22 | 502,608 | -0.37(-1.06%) |
Dec 02, 2003 | 34.56 | 34.69 | 34.52 | 34.59 | 528,946 | +0.14(+0.40%) |
Dec 01, 2003 | 34.04 | 34.45 | 34.04 | 34.45 | 482,826 | +0.51(+1.51%) |
Nov 28, 2003 | 33.81 | 34.11 | 33.80 | 33.94 | 84,994 | +0.12(+0.36%) |
Nov 26, 2003 | 33.74 | 33.90 | 33.66 | 33.81 | 147,102 | +0.08(+0.23%) |
Nov 25, 2003 | 33.82 | 33.87 | 33.40 | 33.74 | 348,835 | -0.10(-0.31%) |
Nov 24, 2003 | 33.45 | 33.94 | 33.45 | 33.84 | 240,492 | +0.30(+0.88%) |
Nov 21, 2003 | 33.65 | 33.70 | 33.29 | 33.54 | 204,608 | -0.11(-0.34%) |
Nov 20, 2003 | 33.94 | 33.94 | 33.60 | 33.66 | 375,403 | -0.34(-1.00%) |
Nov 19, 2003 | 34.34 | 34.34 | 34.00 | 34.00 | 277,987 | -0.09(-0.26%) |
Nov 18, 2003 | 34.27 | 34.34 | 34.04 | 34.08 | 315,366 | -0.17(-0.51%) |
Nov 17, 2003 | 34.43 | 34.54 | 34.21 | 34.26 | 405,192 | -0.41(-1.18%) |
Nov 14, 2003 | 34.76 | 34.87 | 34.60 | 34.67 | 333,538 | -0.10(-0.28%) |
Nov 13, 2003 | 34.69 | 34.89 | 34.57 | 34.76 | 277,987 | -0.02(-0.05%) |
Nov 12, 2003 | 34.17 | 34.85 | 34.17 | 34.78 | 495,247 | +0.70(+2.07%) |
Nov 11, 2003 | 34.56 | 34.60 | 34.03 | 34.07 | 695,025 | -0.49(-1.41%) |
Nov 10, 2003 | 34.91 | 34.91 | 34.50 | 34.56 | 877,552 | +0.50(+1.48%) |
Nov 07, 2003 | 34.15 | 34.29 | 34.06 | 34.06 | 361,372 | -0.09(-0.25%) |
Nov 06, 2003 | 33.21 | 33.90 | 33.21 | 34.14 | 338,254 | +0.92(+2.77%) |
Nov 05, 2003 | 33.05 | 33.24 | 33.04 | 33.22 | 159,868 | +0.06(+0.18%) |
Nov 04, 2003 | 33.05 | 33.19 | 33.02 | 33.16 | 188,851 | +0.05(+0.16%) |
Nov 03, 2003 | 33.14 | 33.19 | 33.03 | 33.11 | 167,539 | +0.02(+0.05%) |
Oct 31, 2003 | 33.08 | 33.09 | 32.96 | 33.09 | 208,289 | +0.10(+0.32%) |
Oct 30, 2003 | 33.04 | 33.04 | 32.92 | 32.99 | 138,361 | +0.06(+0.18%) |
Oct 29, 2003 | 33.00 | 33.21 | 32.91 | 32.93 | 141,351 | -0.01(-0.03%) |
Oct 28, 2003 | 32.98 | 33.00 | 32.60 | 32.94 | 317,781 | -0.03(-0.11%) |
Oct 27, 2003 | 32.43 | 33.08 | 32.43 | 32.97 | 393,575 | +0.58(+1.80%) |
Oct 24, 2003 | 32.69 | 32.74 | 32.29 | 32.39 | 452,922 | -0.23(-0.72%) |
Oct 23, 2003 | 32.95 | 32.98 | 32.61 | 32.62 | 625,557 | -0.42(-1.26%) |
Oct 22, 2003 | 33.56 | 33.56 | 32.95 | 33.04 | 809,004 | -0.57(-1.68%) |
Oct 21, 2003 | 33.60 | 33.64 | 33.50 | 33.60 | 219,790 | +0.00(+0.00%) |
Oct 20, 2003 | 33.80 | 33.80 | 33.49 | 33.60 | 268,671 | -0.28(-0.82%) |
Oct 17, 2003 | 33.92 | 33.92 | 33.43 | 33.88 | 691,115 | -0.20(-0.59%) |
Oct 16, 2003 | 34.49 | 34.52 | 34.00 | 34.08 | 344,580 | -0.39(-1.14%) |
Oct 15, 2003 | 34.74 | 34.78 | 34.47 | 34.47 | 513,074 | -0.30(-0.87%) |
Oct 14, 2003 | 34.56 | 34.78 | 34.48 | 34.78 | 330,778 | +0.23(+0.65%) |
Oct 13, 2003 | 34.42 | 34.60 | 34.44 | 34.55 | 250,039 | +0.13(+0.38%) |
Oct 10, 2003 | 34.13 | 34.62 | 34.13 | 34.42 | 247,968 | -0.36(-1.03%) |
Oct 09, 2003 | 34.66 | 34.86 | 34.66 | 34.78 | 1,395,457 | +0.09(+0.25%) |
Oct 08, 2003 | 34.77 | 34.77 | 34.67 | 34.69 | 162,973 | -0.03(-0.10%) |
Oct 07, 2003 | 34.78 | 34.83 | 34.60 | 34.73 | 295,469 | -0.05(-0.15%) |
Oct 06, 2003 | 34.37 | 34.78 | 34.37 | 34.78 | 545,048 | +0.36(+1.04%) |
Oct 03, 2003 | 34.56 | 34.60 | 34.37 | 34.42 | 314,676 | +0.08(+0.23%) |
Oct 02, 2003 | 34.21 | 34.34 | 34.15 | 34.34 | 282,587 | +0.35(+1.02%) |
Oct 01, 2003 | 33.83 | 34.12 | 33.83 | 34.00 | 565,635 | +0.13(+0.39%) |
Sep 30, 2003 | 33.47 | 33.88 | 33.36 | 33.87 | 580,012 | +0.33(+0.99%) |
Sep 29, 2003 | 33.20 | 33.54 | 33.20 | 33.54 | 411,977 | +0.32(+0.97%) |
Sep 26, 2003 | 33.07 | 33.31 | 33.06 | 33.21 | 1,145,878 | +0.08(+0.24%) |
Sep 25, 2003 | 33.09 | 33.17 | 33.02 | 33.14 | 1,077,905 | -0.16(-0.47%) |
Sep 24, 2003 | 33.00 | 33.29 | 32.94 | 33.29 | 348,030 | +0.03(+0.10%) |
Sep 23, 2003 | 33.21 | 33.41 | 33.14 | 33.26 | 194,832 | +0.04(+0.13%) |
Sep 22, 2003 | 33.39 | 33.39 | 33.01 | 33.21 | 445,101 | -0.17(-0.52%) |
Sep 19, 2003 | 33.13 | 33.42 | 33.04 | 33.39 | 459,363 | +0.21(+0.63%) |
Sep 18, 2003 | 33.07 | 33.18 | 32.96 | 33.18 | 367,812 | +0.17(+0.50%) |
Sep 17, 2003 | 33.00 | 33.00 | 32.86 | 33.01 | 458,443 | +0.00(+0.00%) |
Sep 16, 2003 | 33.00 | 33.08 | 32.87 | 33.01 | 527,336 | +0.01(+0.03%) |
Sep 15, 2003 | 32.47 | 33.29 | 32.44 | 33.00 | 714,808 | +0.57(+1.77%) |
Sep 12, 2003 | 32.13 | 32.49 | 31.95 | 32.43 | 327,903 | +0.34(+1.06%) |
Sep 11, 2003 | 32.10 | 32.39 | 32.08 | 32.09 | 344,235 | -0.01(-0.03%) |
Sep 10, 2003 | 32.82 | 32.82 | 31.91 | 32.10 | 813,719 | -0.74(-2.25%) |
Sep 09, 2003 | 32.87 | 32.88 | 32.50 | 32.84 | 412,898 | -0.03(-0.08%) |
Sep 08, 2003 | 32.78 | 32.87 | 32.67 | 32.87 | 276,607 | +0.22(+0.67%) |
Sep 05, 2003 | 32.56 | 32.70 | 32.40 | 32.65 | 291,673 | +0.07(+0.21%) |
Sep 04, 2003 | 32.39 | 32.60 | 32.16 | 32.58 | 269,016 | +0.23(+0.73%) |
Sep 03, 2003 | 32.09 | 32.42 | 32.08 | 32.34 | 454,877 | +0.25(+0.79%) |
Sep 02, 2003 | 31.91 | 32.13 | 31.75 | 32.09 | 354,816 | +0.22(+0.68%) |
Aug 29, 2003 | 31.58 | 31.89 | 31.49 | 31.87 | 250,844 | +0.25(+0.80%) |
Aug 28, 2003 | 31.49 | 31.67 | 31.41 | 31.62 | 339,059 | +0.17(+0.55%) |
Aug 27, 2003 | 31.17 | 31.47 | 31.08 | 31.45 | 986,124 | +0.37(+1.20%) |
Aug 26, 2003 | 31.00 | 31.15 | 30.94 | 31.07 | 329,513 | +0.08(+0.25%) |
Aug 25, 2003 | 31.22 | 31.25 | 30.92 | 31.00 | 503,413 | -0.26(-0.83%) |
Aug 22, 2003 | 31.34 | 31.34 | 31.25 | 31.26 | 347,800 | -0.09(-0.28%) |
Aug 21, 2003 | 31.21 | 31.39 | 31.11 | 31.34 | 607,385 | +0.13(+0.42%) |
Aug 20, 2003 | 31.00 | 31.22 | 30.94 | 31.21 | 350,790 | +0.17(+0.56%) |
Aug 19, 2003 | 30.78 | 31.08 | 30.73 | 31.04 | 384,374 | +0.26(+0.85%) |
Aug 18, 2003 | 30.56 | 30.84 | 30.55 | 30.78 | 308,925 | +0.17(+0.57%) |
Aug 15, 2003 | 30.47 | 30.67 | 30.41 | 30.61 | 158,373 | +0.15(+0.49%) |
Aug 14, 2003 | 30.43 | 30.52 | 30.41 | 30.46 | 421,754 | +0.02(+0.06%) |
Aug 13, 2003 | 30.73 | 30.82 | 30.21 | 30.44 | 555,974 | -0.28(-0.91%) |
Aug 12, 2003 | 30.54 | 30.84 | 30.54 | 30.72 | 410,942 | +0.19(+0.63%) |
Aug 11, 2003 | 30.49 | 30.67 | 30.39 | 30.53 | 300,184 | +0.10(+0.31%) |
Aug 08, 2003 | 30.59 | 30.62 | 30.26 | 30.43 | 197,707 | -0.17(-0.54%) |
Aug 07, 2003 | 30.74 | 30.77 | 30.43 | 30.60 | 555,284 | -0.14(-0.45%) |
Aug 06, 2003 | 30.61 | 30.74 | 30.49 | 30.74 | 881,232 | +0.10(+0.34%) |
Aug 05, 2003 | 31.04 | 31.05 | 30.17 | 30.63 | 1,299,536 | -0.50(-1.59%) |
Aug 04, 2003 | 31.30 | 31.33 | 30.87 | 31.13 | 994,175 | -0.26(-0.83%) |
Aug 01, 2003 | 31.39 | 31.44 | 30.87 | 31.39 | 983,479 | -0.13(-0.41%) |
Jul 31, 2003 | 31.61 | 31.64 | 31.13 | 31.52 | 482,826 | -0.03(-0.08%) |
Jul 30, 2003 | 31.21 | 31.61 | 31.14 | 31.54 | 517,330 | +0.37(+1.20%) |
Jul 29, 2003 | 31.65 | 31.72 | 31.12 | 31.17 | 1,400,977 | -0.37(-1.16%) |
Jul 28, 2003 | 32.04 | 32.10 | 31.04 | 31.54 | 870,076 | -0.55(-1.71%) |
Jul 25, 2003 | 32.21 | 32.26 | 32.05 | 32.08 | 875,596 | -0.13(-0.40%) |
Jul 24, 2003 | 32.46 | 32.60 | 32.13 | 32.21 | 1,156,689 | -0.19(-0.59%) |
Jul 23, 2003 | 32.60 | 32.61 | 32.26 | 32.40 | 522,045 | -0.22(-0.67%) |
Jul 22, 2003 | 32.56 | 32.65 | 32.47 | 32.62 | 618,426 | -0.04(-0.13%) |
Jul 21, 2003 | 32.74 | 32.80 | 32.53 | 32.67 | 287,188 | -0.16(-0.48%) |
Jul 18, 2003 | 32.26 | 32.83 | 32.26 | 32.82 | 682,374 | +0.43(+1.34%) |
Jul 17, 2003 | 33.00 | 33.00 | 32.21 | 32.39 | 541,252 | -0.74(-2.23%) |
Jul 16, 2003 | 33.04 | 33.13 | 32.85 | 33.13 | 740,801 | +0.09(+0.26%) |
Jul 15, 2003 | 33.08 | 33.10 | 32.95 | 33.04 | 758,628 | +0.00(+0.00%) |
Jul 14, 2003 | 32.98 | 33.08 | 32.93 | 33.04 | 688,125 | +0.21(+0.64%) |
Jul 11, 2003 | 32.74 | 32.90 | 32.68 | 32.83 | 677,658 | -0.47(-1.41%) |
Jul 10, 2003 | 33.40 | 33.40 | 33.15 | 33.30 | 3,538,501 | -0.10(-0.31%) |
Jul 09, 2003 | 33.31 | 33.46 | 33.07 | 33.40 | 752,992 | +0.10(+0.31%) |
Jul 08, 2003 | 33.00 | 33.42 | 32.91 | 33.30 | 464,078 | +0.30(+0.92%) |
Jul 07, 2003 | 32.94 | 33.04 | 32.70 | 33.00 | 600,829 | +0.17(+0.53%) |
Jul 03, 2003 | 32.70 | 32.87 | 32.64 | 32.82 | 224,966 | -0.04(-0.13%) |
Jul 02, 2003 | 32.18 | 32.87 | 32.18 | 32.87 | 873,871 | +0.64(+2.00%) |
Jul 01, 2003 | 31.78 | 32.29 | 31.71 | 32.22 | 909,640 | +0.49(+1.53%) |
Jun 30, 2003 | 31.46 | 31.74 | 31.08 | 31.74 | 2,012,389 | +0.28(+0.88%) |
Jun 27, 2003 | 31.43 | 31.60 | 31.32 | 31.46 | 388,630 | +0.10(+0.30%) |
Jun 26, 2003 | 31.34 | 31.44 | 31.27 | 31.36 | 312,376 | +0.09(+0.28%) |
Jun 25, 2003 | 31.00 | 31.52 | 30.98 | 31.27 | 504,448 | +0.25(+0.81%) |
Jun 24, 2003 | 30.54 | 31.16 | 30.43 | 31.02 | 708,712 | +0.50(+1.62%) |
Jun 23, 2003 | 30.95 | 30.95 | 30.53 | 30.53 | 734,245 | -0.25(-0.82%) |
Jun 20, 2003 | 30.91 | 30.91 | 30.74 | 30.78 | 535,502 | +0.00(+0.00%) |
Jun 19, 2003 | 31.00 | 31.04 | 30.76 | 30.78 | 1,023,159 | -0.13(-0.42%) |
Jun 18, 2003 | 31.27 | 31.29 | 30.78 | 30.91 | 702,731 | -0.38(-1.22%) |
Jun 17, 2003 | 31.82 | 31.94 | 31.29 | 31.29 | 735,280 | -0.53(-1.67%) |
Jun 16, 2003 | 31.34 | 31.95 | 31.29 | 31.82 | 847,073 | +0.66(+2.12%) |
Jun 13, 2003 | 31.74 | 31.81 | 31.14 | 31.16 | 1,105,508 | -0.15(-0.47%) |
Jun 12, 2003 | 30.95 | 31.43 | 30.82 | 31.31 | 866,165 | +0.46(+1.49%) |
Jun 11, 2003 | 30.15 | 30.95 | 30.12 | 30.85 | 494,442 | +0.76(+2.51%) |
Jun 10, 2003 | 30.13 | 30.21 | 30.01 | 30.09 | 699,281 | +0.01(+0.03%) |
Jun 09, 2003 | 30.95 | 31.17 | 29.96 | 30.08 | 1,048,231 | -0.77(-2.48%) |
Jun 06, 2003 | 30.43 | 30.96 | 30.39 | 30.85 | 1,162,785 | +0.53(+1.75%) |
Jun 05, 2003 | 30.17 | 30.41 | 30.02 | 30.32 | 921,027 | +0.32(+1.07%) |
Jun 04, 2003 | 29.72 | 30.12 | 29.57 | 30.00 | 767,484 | +0.28(+0.94%) |
Jun 03, 2003 | 29.30 | 29.85 | 29.30 | 29.72 | 1,218,566 | +0.63(+2.18%) |
Jun 02, 2003 | 28.78 | 29.20 | 28.78 | 29.08 | 547,118 | +0.39(+1.36%) |
May 30, 2003 | 27.87 | 28.78 | 27.87 | 28.69 | 505,943 | +0.84(+3.03%) |
May 29, 2003 | 28.27 | 28.38 | 27.68 | 27.85 | 464,193 | -0.43(-1.51%) |
May 28, 2003 | 28.67 | 28.69 | 28.27 | 28.27 | 527,451 | -0.29(-1.00%) |
May 27, 2003 | 28.82 | 28.82 | 28.53 | 28.56 | 488,001 | -0.13(-0.45%) |
May 23, 2003 | 28.69 | 28.85 | 28.61 | 28.69 | 480,295 | -0.08(-0.27%) |
May 22, 2003 | 28.56 | 28.82 | 28.43 | 28.77 | 685,939 | +0.47(+1.66%) |
May 21, 2003 | 28.01 | 28.43 | 28.01 | 28.30 | 898,484 | +0.30(+1.09%) |
May 20, 2003 | 27.61 | 28.04 | 27.61 | 28.00 | 521,700 | +0.40(+1.45%) |
May 19, 2003 | 27.65 | 28.27 | 27.56 | 27.60 | 923,672 | -0.05(-0.19%) |
May 16, 2003 | 26.94 | 27.65 | 26.88 | 27.65 | 1,056,972 | +0.65(+2.42%) |
May 15, 2003 | 26.82 | 27.00 | 26.74 | 27.00 | 376,668 | +0.17(+0.65%) |
May 14, 2003 | 26.52 | 26.86 | 26.48 | 26.82 | 752,302 | +0.39(+1.48%) |
May 13, 2003 | 26.11 | 26.63 | 26.08 | 26.43 | 1,915,892 | +0.00(+0.00%) |
May 12, 2003 | 26.43 | 26.49 | 26.32 | 26.43 | 957,486 | +0.00(+0.00%) |
May 09, 2003 | 26.56 | 26.73 | 26.42 | 26.43 | 616,816 | -0.06(-0.23%) |
May 08, 2003 | 26.48 | 26.54 | 26.40 | 26.49 | 247,623 | -0.10(-0.36%) |
May 07, 2003 | 26.64 | 26.64 | 26.25 | 26.59 | 340,439 | -0.04(-0.16%) |
May 06, 2003 | 26.61 | 26.73 | 26.48 | 26.63 | 239,342 | +0.04(+0.16%) |
May 05, 2003 | 26.61 | 26.68 | 26.41 | 26.59 | 263,725 | -0.02(-0.07%) |
May 02, 2003 | 26.21 | 26.61 | 26.21 | 26.61 | 265,565 | +0.38(+1.46%) |