Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 45.10 | 45.70 | 44.70 | 44.82 | 341,500 | +0.32(+0.72%) |
Apr 29, 2004 | 44.20 | 45.10 | 43.81 | 44.50 | 148,400 | +0.16(+0.36%) |
Apr 28, 2004 | 44.90 | 44.90 | 44.34 | 44.34 | 141,400 | -0.67(-1.49%) |
Apr 27, 2004 | 45.55 | 45.67 | 44.92 | 45.01 | 95,100 | -0.44(-0.97%) |
Apr 26, 2004 | 45.70 | 45.91 | 45.36 | 45.45 | 127,600 | -0.46(-1.00%) |
Apr 23, 2004 | 45.60 | 45.99 | 45.55 | 45.91 | 126,400 | +0.19(+0.42%) |
Apr 22, 2004 | 44.35 | 46.18 | 44.25 | 45.72 | 173,100 | +0.82(+1.83%) |
Apr 21, 2004 | 43.71 | 45.07 | 43.71 | 44.90 | 177,200 | +0.95(+2.16%) |
Apr 20, 2004 | 44.60 | 44.74 | 43.84 | 43.95 | 119,400 | -0.48(-1.08%) |
Apr 19, 2004 | 44.00 | 44.51 | 43.96 | 44.43 | 110,700 | +0.24(+0.54%) |
Apr 16, 2004 | 43.94 | 44.57 | 43.91 | 44.19 | 158,900 | +0.49(+1.12%) |
Apr 15, 2004 | 44.02 | 44.30 | 43.38 | 43.70 | 173,600 | -0.56(-1.27%) |
Apr 14, 2004 | 44.37 | 44.54 | 44.15 | 44.26 | 196,000 | -0.09(-0.20%) |
Apr 13, 2004 | 44.88 | 44.95 | 44.32 | 44.35 | 127,900 | -0.64(-1.42%) |
Apr 12, 2004 | 44.83 | 45.02 | 44.83 | 44.99 | 100,600 | +0.01(+0.02%) |
Apr 08, 2004 | 45.10 | 45.56 | 44.86 | 44.98 | 153,000 | +0.05(+0.11%) |
Apr 07, 2004 | 44.85 | 45.20 | 44.60 | 44.93 | 85,900 | +0.00(+0.00%) |
Apr 06, 2004 | 44.95 | 45.28 | 44.88 | 44.93 | 76,700 | +0.13(+0.29%) |
Apr 05, 2004 | 44.80 | 45.11 | 44.49 | 44.80 | 257,500 | +0.00(+0.00%) |
Apr 02, 2004 | 44.67 | 45.34 | 44.63 | 44.80 | 134,400 | +0.37(+0.83%) |
Apr 01, 2004 | 44.30 | 45.29 | 44.30 | 44.43 | 227,900 | +0.03(+0.07%) |
Mar 31, 2004 | 44.10 | 44.63 | 43.90 | 44.40 | 152,500 | +0.40(+0.91%) |
Mar 30, 2004 | 43.88 | 44.12 | 43.72 | 44.00 | 176,000 | +0.32(+0.73%) |
Mar 29, 2004 | 43.45 | 43.90 | 43.43 | 43.68 | 180,100 | +0.63(+1.46%) |
Mar 26, 2004 | 43.00 | 43.21 | 42.76 | 43.05 | 72,200 | +0.29(+0.68%) |
Mar 25, 2004 | 42.01 | 42.90 | 41.95 | 42.76 | 160,500 | +0.76(+1.81%) |
Mar 24, 2004 | 41.98 | 42.34 | 41.98 | 42.00 | 245,700 | +0.00(+0.00%) |
Mar 23, 2004 | 42.08 | 42.16 | 41.79 | 42.00 | 364,100 | +0.25(+0.60%) |
Mar 22, 2004 | 42.65 | 42.65 | 41.75 | 41.75 | 360,600 | -1.04(-2.43%) |
Mar 19, 2004 | 42.51 | 42.86 | 42.29 | 42.79 | 139,000 | +0.29(+0.68%) |
Mar 18, 2004 | 42.31 | 42.65 | 42.29 | 42.50 | 178,900 | +0.20(+0.47%) |
Mar 17, 2004 | 41.63 | 42.64 | 41.63 | 42.30 | 410,000 | +0.70(+1.68%) |
Mar 16, 2004 | 41.50 | 42.15 | 41.34 | 41.60 | 224,900 | +0.05(+0.12%) |
Mar 15, 2004 | 42.02 | 42.02 | 41.55 | 41.55 | 274,700 | -0.47(-1.12%) |
Mar 12, 2004 | 41.80 | 42.37 | 41.73 | 42.02 | 252,600 | +0.72(+1.74%) |
Mar 11, 2004 | 41.30 | 42.20 | 41.13 | 41.30 | 306,300 | -0.09(-0.22%) |
Mar 10, 2004 | 40.90 | 41.80 | 40.90 | 41.39 | 655,600 | +0.72(+1.77%) |
Mar 09, 2004 | 42.55 | 42.59 | 39.81 | 40.67 | 790,300 | -2.08(-4.87%) |
Mar 08, 2004 | 43.55 | 43.55 | 42.75 | 42.75 | 202,900 | -0.66(-1.52%) |
Mar 05, 2004 | 43.20 | 43.50 | 43.12 | 43.41 | 192,500 | +0.09(+0.21%) |
Mar 04, 2004 | 43.50 | 43.68 | 42.86 | 43.32 | 246,800 | -0.27(-0.62%) |
Mar 03, 2004 | 43.86 | 43.86 | 43.56 | 43.59 | 176,000 | -0.46(-1.04%) |
Mar 02, 2004 | 44.00 | 44.29 | 43.90 | 44.05 | 122,400 | +0.00(+0.00%) |
Mar 01, 2004 | 44.10 | 44.10 | 43.90 | 44.05 | 177,000 | +0.05(+0.11%) |
Feb 27, 2004 | 42.70 | 44.00 | 42.70 | 44.00 | 473,000 | +1.40(+3.29%) |
Feb 26, 2004 | 42.41 | 42.74 | 42.25 | 42.60 | 370,500 | +0.20(+0.47%) |
Feb 25, 2004 | 42.85 | 42.89 | 42.27 | 42.40 | 577,600 | -0.53(-1.23%) |
Feb 24, 2004 | 42.10 | 43.20 | 41.90 | 42.93 | 308,500 | +0.70(+1.66%) |
Feb 23, 2004 | 42.45 | 42.56 | 42.12 | 42.23 | 202,200 | -0.33(-0.78%) |
Feb 20, 2004 | 43.05 | 43.14 | 42.45 | 42.56 | 219,900 | -0.64(-1.48%) |
Feb 19, 2004 | 43.65 | 43.99 | 43.19 | 43.20 | 142,900 | -0.25(-0.58%) |
Feb 18, 2004 | 43.65 | 43.65 | 43.03 | 43.45 | 421,100 | -0.35(-0.80%) |
Feb 17, 2004 | 43.95 | 44.10 | 43.70 | 43.80 | 120,000 | +0.00(+0.00%) |
Feb 13, 2004 | 43.92 | 44.04 | 43.75 | 43.80 | 200,800 | -0.08(-0.18%) |
Feb 12, 2004 | 43.90 | 44.31 | 43.70 | 43.88 | 289,100 | +0.13(+0.30%) |
Feb 11, 2004 | 43.34 | 44.00 | 43.10 | 43.75 | 374,200 | +0.40(+0.92%) |
Feb 10, 2004 | 42.90 | 43.35 | 42.54 | 43.35 | 591,200 | +0.27(+0.63%) |
Feb 09, 2004 | 43.97 | 44.02 | 42.94 | 43.08 | 744,600 | -0.72(-1.64%) |
Feb 06, 2004 | 45.25 | 45.25 | 43.71 | 43.80 | 1,226,800 | -1.68(-3.69%) |
Feb 05, 2004 | 45.65 | 45.80 | 45.35 | 45.48 | 137,100 | -0.02(-0.04%) |
Feb 04, 2004 | 46.35 | 46.35 | 45.38 | 45.50 | 127,900 | -0.96(-2.07%) |
Feb 03, 2004 | 45.74 | 46.63 | 45.65 | 46.46 | 253,200 | +0.60(+1.31%) |
Feb 02, 2004 | 45.95 | 46.10 | 45.75 | 45.86 | 216,400 | +0.06(+0.13%) |
Jan 30, 2004 | 45.65 | 45.97 | 45.49 | 45.80 | 201,300 | +0.28(+0.62%) |
Jan 29, 2004 | 45.60 | 45.65 | 45.36 | 45.52 | 224,200 | -0.19(-0.42%) |
Jan 28, 2004 | 45.40 | 45.95 | 45.40 | 45.71 | 357,200 | +0.19(+0.42%) |
Jan 27, 2004 | 45.15 | 45.95 | 45.05 | 45.52 | 224,800 | +0.26(+0.57%) |
Jan 26, 2004 | 45.07 | 45.35 | 44.86 | 45.26 | 194,200 | +0.18(+0.40%) |
Jan 23, 2004 | 44.85 | 45.25 | 44.75 | 45.08 | 218,400 | +0.08(+0.18%) |
Jan 22, 2004 | 45.00 | 45.00 | 44.67 | 45.00 | 175,100 | +0.00(+0.00%) |
Jan 21, 2004 | 45.10 | 45.25 | 44.53 | 45.00 | 168,200 | +0.01(+0.02%) |
Jan 20, 2004 | 44.70 | 45.22 | 44.70 | 44.99 | 186,500 | -0.28(-0.62%) |
Jan 16, 2004 | 44.50 | 45.46 | 44.45 | 45.27 | 214,400 | +0.97(+2.19%) |
Jan 15, 2004 | 44.10 | 44.50 | 43.57 | 44.30 | 207,700 | +0.20(+0.45%) |
Jan 14, 2004 | 44.50 | 44.89 | 43.82 | 44.10 | 328,800 | +0.25(+0.57%) |
Jan 13, 2004 | 44.20 | 44.30 | 43.50 | 43.85 | 151,700 | -0.50(-1.13%) |
Jan 12, 2004 | 45.16 | 45.16 | 43.40 | 44.35 | 245,100 | -0.71(-1.58%) |
Jan 09, 2004 | 44.44 | 45.69 | 44.15 | 45.06 | 215,500 | +0.23(+0.51%) |
Jan 08, 2004 | 43.30 | 44.84 | 43.30 | 44.83 | 328,800 | +1.56(+3.61%) |
Jan 07, 2004 | 43.00 | 43.27 | 42.85 | 43.27 | 146,700 | +0.12(+0.28%) |
Jan 06, 2004 | 42.66 | 43.37 | 42.50 | 43.15 | 193,800 | +0.50(+1.17%) |
Jan 05, 2004 | 42.03 | 43.19 | 42.03 | 42.65 | 150,700 | +0.60(+1.43%) |
Jan 02, 2004 | 42.08 | 42.38 | 41.97 | 42.05 | 151,600 | -0.16(-0.38%) |
Dec 31, 2003 | 42.45 | 42.55 | 42.05 | 42.21 | 62,600 | -0.09(-0.21%) |
Dec 30, 2003 | 42.44 | 42.79 | 42.30 | 42.30 | 112,000 | -0.04(-0.09%) |
Dec 29, 2003 | 42.18 | 42.66 | 42.18 | 42.34 | 109,500 | +0.23(+0.55%) |
Dec 26, 2003 | 42.25 | 42.40 | 41.97 | 42.11 | 42,600 | -0.04(-0.09%) |
Dec 24, 2003 | 42.15 | 42.30 | 42.05 | 42.15 | 24,400 | -0.23(-0.54%) |
Dec 23, 2003 | 42.09 | 42.39 | 41.95 | 42.38 | 150,000 | -0.35(-0.82%) |
Dec 22, 2003 | 42.48 | 42.85 | 42.01 | 42.73 | 193,200 | +0.30(+0.71%) |
Dec 19, 2003 | 40.67 | 42.48 | 40.60 | 42.43 | 240,900 | +1.90(+4.69%) |
Dec 18, 2003 | 39.95 | 40.89 | 39.95 | 40.53 | 192,500 | +0.53(+1.33%) |
Dec 17, 2003 | 40.00 | 40.05 | 39.65 | 40.00 | 130,600 | +0.00(+0.00%) |
Dec 16, 2003 | 40.50 | 40.50 | 39.91 | 40.00 | 122,700 | -0.60(-1.48%) |
Dec 15, 2003 | 39.70 | 40.68 | 39.70 | 40.60 | 250,600 | +1.13(+2.86%) |
Dec 12, 2003 | 39.84 | 39.90 | 39.42 | 39.47 | 165,000 | -0.31(-0.78%) |
Dec 11, 2003 | 38.95 | 40.36 | 38.95 | 39.78 | 125,900 | +0.78(+2.00%) |
Dec 10, 2003 | 39.44 | 40.06 | 39.00 | 39.00 | 166,000 | -0.31(-0.79%) |
Dec 09, 2003 | 39.46 | 40.00 | 39.30 | 39.31 | 145,600 | -0.24(-0.61%) |
Dec 08, 2003 | 39.35 | 39.75 | 39.20 | 39.55 | 69,500 | +0.14(+0.36%) |
Dec 05, 2003 | 39.20 | 39.44 | 39.20 | 39.41 | 55,300 | -0.04(-0.10%) |
Dec 04, 2003 | 39.23 | 39.88 | 39.23 | 39.45 | 145,500 | -0.07(-0.18%) |
Dec 03, 2003 | 39.35 | 39.91 | 39.35 | 39.52 | 96,700 | +0.03(+0.08%) |
Dec 02, 2003 | 39.54 | 39.66 | 39.48 | 39.49 | 72,700 | -0.16(-0.40%) |
Dec 01, 2003 | 39.22 | 39.72 | 39.22 | 39.65 | 147,400 | +0.43(+1.10%) |
Nov 28, 2003 | 39.84 | 39.84 | 39.17 | 39.22 | 64,400 | -0.62(-1.56%) |
Nov 26, 2003 | 39.71 | 40.07 | 39.09 | 39.84 | 166,400 | +0.04(+0.10%) |
Nov 25, 2003 | 39.81 | 40.61 | 39.54 | 39.80 | 118,800 | -0.15(-0.38%) |
Nov 24, 2003 | 39.35 | 39.95 | 39.03 | 39.95 | 168,300 | +0.75(+1.91%) |
Nov 21, 2003 | 39.30 | 39.50 | 39.07 | 39.20 | 99,300 | -0.28(-0.71%) |
Nov 20, 2003 | 39.50 | 39.75 | 39.50 | 39.48 | 55,900 | -0.03(-0.08%) |
Nov 19, 2003 | 39.63 | 39.86 | 39.36 | 39.51 | 100,500 | -0.02(-0.05%) |
Nov 18, 2003 | 39.79 | 40.02 | 39.47 | 39.53 | 55,400 | -0.16(-0.40%) |
Nov 17, 2003 | 39.69 | 39.69 | 39.30 | 39.69 | 67,600 | -0.26(-0.65%) |
Nov 14, 2003 | 41.02 | 41.11 | 39.95 | 39.95 | 79,600 | -1.02(-2.49%) |
Nov 13, 2003 | 40.35 | 41.06 | 40.30 | 40.97 | 178,700 | +0.62(+1.54%) |
Nov 12, 2003 | 40.05 | 40.44 | 40.02 | 40.35 | 111,200 | +0.24(+0.60%) |
Nov 11, 2003 | 39.90 | 40.19 | 39.90 | 40.11 | 241,800 | -0.09(-0.22%) |
Nov 10, 2003 | 40.50 | 40.25 | 39.91 | 40.20 | 198,000 | -0.30(-0.74%) |
Nov 07, 2003 | 39.47 | 40.66 | 39.47 | 40.50 | 127,100 | +0.99(+2.51%) |
Nov 06, 2003 | 38.90 | 39.68 | 38.84 | 39.51 | 91,800 | +0.66(+1.70%) |
Nov 05, 2003 | 38.81 | 39.18 | 38.78 | 38.85 | 78,400 | -0.29(-0.74%) |
Nov 04, 2003 | 38.81 | 39.18 | 38.81 | 39.14 | 81,300 | +0.42(+1.08%) |
Nov 03, 2003 | 38.47 | 39.27 | 38.47 | 38.72 | 94,000 | +0.38(+0.99%) |
Oct 31, 2003 | 38.54 | 38.81 | 37.91 | 38.34 | 336,300 | +0.52(+1.37%) |
Oct 30, 2003 | 38.10 | 38.19 | 37.73 | 37.82 | 55,800 | -0.29(-0.76%) |
Oct 29, 2003 | 38.05 | 38.55 | 38.05 | 38.11 | 86,700 | +0.11(+0.29%) |
Oct 28, 2003 | 37.05 | 38.50 | 37.00 | 38.00 | 188,200 | +1.25(+3.40%) |
Oct 27, 2003 | 36.48 | 37.00 | 36.48 | 36.75 | 44,400 | +0.37(+1.02%) |
Oct 24, 2003 | 36.00 | 36.50 | 35.92 | 36.38 | 79,100 | +0.32(+0.89%) |
Oct 23, 2003 | 36.75 | 36.75 | 35.65 | 36.06 | 133,300 | -0.82(-2.22%) |
Oct 22, 2003 | 37.15 | 37.16 | 36.56 | 36.88 | 94,500 | -0.27(-0.73%) |
Oct 21, 2003 | 38.02 | 38.05 | 36.75 | 37.15 | 131,600 | -1.00(-2.62%) |
Oct 20, 2003 | 37.40 | 38.38 | 37.40 | 38.15 | 125,800 | +0.63(+1.68%) |
Oct 17, 2003 | 38.27 | 38.27 | 37.35 | 37.52 | 73,800 | -1.08(-2.80%) |
Oct 16, 2003 | 38.30 | 38.30 | 38.30 | 38.60 | 103,400 | +0.05(+0.13%) |
Oct 15, 2003 | 38.60 | 38.68 | 38.42 | 38.55 | 97,000 | +0.34(+0.89%) |
Oct 14, 2003 | 37.63 | 38.31 | 37.60 | 38.21 | 93,300 | +0.60(+1.60%) |
Oct 13, 2003 | 37.66 | 37.90 | 37.60 | 37.61 | 225,900 | -0.05(-0.13%) |
Oct 10, 2003 | 36.94 | 37.96 | 36.94 | 37.66 | 172,800 | +0.73(+1.98%) |
Oct 09, 2003 | 37.60 | 37.70 | 36.80 | 36.93 | 110,800 | -0.52(-1.39%) |
Oct 08, 2003 | 37.35 | 37.53 | 37.35 | 37.45 | 130,400 | +0.03(+0.08%) |
Oct 07, 2003 | 36.60 | 37.43 | 36.63 | 37.42 | 138,000 | +0.82(+2.24%) |
Oct 06, 2003 | 36.66 | 36.70 | 36.11 | 36.60 | 203,100 | +0.08(+0.22%) |
Oct 03, 2003 | 36.30 | 36.61 | 36.30 | 36.52 | 160,200 | +0.42(+1.16%) |
Oct 02, 2003 | 36.04 | 36.15 | 36.00 | 36.10 | 131,500 | -0.25(-0.69%) |
Oct 01, 2003 | 35.92 | 36.51 | 35.86 | 36.35 | 133,500 | +0.40(+1.11%) |
Sep 30, 2003 | 36.48 | 36.91 | 35.85 | 35.95 | 341,800 | -0.50(-1.37%) |
Sep 29, 2003 | 36.43 | 36.60 | 36.17 | 36.45 | 147,200 | +0.12(+0.33%) |
Sep 26, 2003 | 36.72 | 36.90 | 35.76 | 36.33 | 312,700 | -0.39(-1.06%) |
Sep 25, 2003 | 37.25 | 37.25 | 36.66 | 36.72 | 208,900 | -0.47(-1.26%) |
Sep 24, 2003 | 36.72 | 37.25 | 36.54 | 37.19 | 257,100 | +0.39(+1.06%) |
Sep 23, 2003 | 37.50 | 37.57 | 36.69 | 36.80 | 282,800 | -0.70(-1.87%) |
Sep 22, 2003 | 37.85 | 38.00 | 37.30 | 37.50 | 110,500 | -0.43(-1.13%) |
Sep 19, 2003 | 38.05 | 38.05 | 37.96 | 37.93 | 93,300 | -0.08(-0.21%) |
Sep 18, 2003 | 37.90 | 38.05 | 37.73 | 38.01 | 156,300 | -0.23(-0.60%) |
Sep 17, 2003 | 38.78 | 38.85 | 38.03 | 38.24 | 187,900 | -0.23(-0.60%) |
Sep 16, 2003 | 38.39 | 38.50 | 38.33 | 38.47 | 146,600 | -0.03(-0.08%) |
Sep 15, 2003 | 38.80 | 38.98 | 37.91 | 38.50 | 168,200 | -0.45(-1.16%) |
Sep 12, 2003 | 39.10 | 39.12 | 38.90 | 38.95 | 102,100 | -0.30(-0.76%) |
Sep 11, 2003 | 39.10 | 39.55 | 39.06 | 39.25 | 68,000 | +0.07(+0.18%) |
Sep 10, 2003 | 39.50 | 39.57 | 38.84 | 39.18 | 174,400 | -0.57(-1.43%) |
Sep 09, 2003 | 39.75 | 39.85 | 39.68 | 39.75 | 111,000 | +0.05(+0.13%) |
Sep 08, 2003 | 39.60 | 39.90 | 39.60 | 39.70 | 98,200 | +0.10(+0.25%) |
Sep 05, 2003 | 39.00 | 39.75 | 38.90 | 39.60 | 164,300 | +0.66(+1.69%) |
Sep 04, 2003 | 38.80 | 39.11 | 38.77 | 38.94 | 127,300 | +0.11(+0.28%) |
Sep 03, 2003 | 38.52 | 39.23 | 38.45 | 38.83 | 126,100 | +0.13(+0.34%) |
Sep 02, 2003 | 37.90 | 38.90 | 37.82 | 38.70 | 148,000 | +0.19(+0.49%) |
Aug 29, 2003 | 38.13 | 39.15 | 38.10 | 38.51 | 76,800 | +0.53(+1.40%) |
Aug 28, 2003 | 37.66 | 37.98 | 37.41 | 37.98 | 96,200 | +0.42(+1.12%) |
Aug 27, 2003 | 38.00 | 38.05 | 37.55 | 37.56 | 69,900 | -0.38(-1.00%) |
Aug 26, 2003 | 38.20 | 38.20 | 37.53 | 37.94 | 156,000 | -0.36(-0.94%) |
Aug 25, 2003 | 38.70 | 38.70 | 38.20 | 38.30 | 331,200 | -0.40(-1.03%) |
Aug 22, 2003 | 37.96 | 39.25 | 37.96 | 38.70 | 377,600 | +0.75(+1.98%) |
Aug 21, 2003 | 37.60 | 38.20 | 37.60 | 37.95 | 94,000 | +0.35(+0.93%) |
Aug 20, 2003 | 36.88 | 37.70 | 36.72 | 37.60 | 82,300 | +0.62(+1.68%) |
Aug 19, 2003 | 36.59 | 37.28 | 36.51 | 36.98 | 76,700 | +0.40(+1.09%) |
Aug 18, 2003 | 36.57 | 37.01 | 36.36 | 36.58 | 94,700 | +0.12(+0.33%) |
Aug 15, 2003 | 36.45 | 36.82 | 36.45 | 36.46 | 21,600 | +0.00(+0.00%) |
Aug 14, 2003 | 36.30 | 36.58 | 36.15 | 36.46 | 80,800 | +0.25(+0.69%) |
Aug 13, 2003 | 35.95 | 36.28 | 35.88 | 36.21 | 56,500 | +0.36(+1.00%) |
Aug 12, 2003 | 35.69 | 35.85 | 35.36 | 35.85 | 72,900 | +0.41(+1.16%) |
Aug 11, 2003 | 34.80 | 35.45 | 34.69 | 35.44 | 66,400 | +0.71(+2.04%) |
Aug 08, 2003 | 34.70 | 34.85 | 34.43 | 34.73 | 62,900 | -0.02(-0.06%) |
Aug 07, 2003 | 34.55 | 34.75 | 34.48 | 34.75 | 141,700 | +0.15(+0.43%) |
Aug 06, 2003 | 34.60 | 34.68 | 34.38 | 34.60 | 108,600 | -0.10(-0.29%) |
Aug 05, 2003 | 35.00 | 35.50 | 34.64 | 34.70 | 106,000 | -0.28(-0.80%) |
Aug 04, 2003 | 34.80 | 35.13 | 34.71 | 34.98 | 105,200 | +0.08(+0.23%) |
Aug 01, 2003 | 34.90 | 35.15 | 34.40 | 34.90 | 199,200 | +0.00(+0.00%) |
Jul 31, 2003 | 35.00 | 35.36 | 34.90 | 34.90 | 197,600 | -0.14(-0.40%) |
Jul 30, 2003 | 35.55 | 35.65 | 35.03 | 35.04 | 274,900 | -0.11(-0.31%) |
Jul 29, 2003 | 35.80 | 35.80 | 35.02 | 35.15 | 153,400 | -0.45(-1.26%) |
Jul 28, 2003 | 36.05 | 36.18 | 35.47 | 35.60 | 422,900 | +0.40(+1.14%) |
Jul 25, 2003 | 38.36 | 38.36 | 32.75 | 35.20 | 1,538,200 | -3.15(-8.21%) |
Jul 24, 2003 | 37.15 | 38.99 | 37.15 | 38.35 | 264,400 | +1.14(+3.06%) |
Jul 23, 2003 | 37.10 | 37.25 | 36.95 | 37.21 | 132,800 | +0.04(+0.11%) |
Jul 22, 2003 | 37.00 | 37.60 | 37.00 | 37.17 | 192,100 | +0.22(+0.60%) |
Jul 21, 2003 | 37.31 | 37.31 | 36.84 | 36.95 | 58,900 | -0.37(-0.99%) |
Jul 18, 2003 | 37.12 | 37.45 | 37.12 | 37.32 | 64,000 | +0.20(+0.54%) |
Jul 17, 2003 | 37.22 | 37.58 | 37.11 | 37.12 | 114,700 | -0.15(-0.40%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.92 | 37.27 | 150,000 | -0.18(-0.48%) |
Jul 15, 2003 | 37.40 | 37.60 | 37.15 | 37.45 | 143,100 | +0.19(+0.51%) |
Jul 14, 2003 | 37.82 | 37.98 | 37.10 | 37.26 | 143,000 | -0.41(-1.09%) |
Jul 11, 2003 | 38.06 | 38.22 | 37.45 | 37.67 | 136,400 | -0.42(-1.10%) |
Jul 10, 2003 | 38.38 | 38.72 | 38.09 | 38.09 | 127,000 | -0.36(-0.94%) |
Jul 09, 2003 | 38.00 | 38.55 | 38.00 | 38.45 | 110,300 | +0.50(+1.32%) |
Jul 08, 2003 | 37.55 | 38.30 | 37.55 | 37.95 | 115,000 | +0.40(+1.07%) |
Jul 07, 2003 | 37.10 | 37.98 | 37.10 | 37.55 | 80,400 | +0.59(+1.60%) |
Jul 03, 2003 | 36.88 | 37.20 | 36.86 | 36.96 | 21,800 | -0.02(-0.05%) |
Jul 02, 2003 | 36.76 | 37.08 | 36.67 | 36.98 | 152,200 | +0.33(+0.90%) |
Jul 01, 2003 | 36.52 | 36.70 | 36.38 | 36.65 | 113,300 | +0.00(+0.00%) |
Jun 30, 2003 | 36.90 | 37.26 | 36.65 | 36.65 | 183,600 | -0.31(-0.84%) |
Jun 27, 2003 | 37.50 | 37.71 | 36.90 | 36.96 | 139,300 | -0.59(-1.57%) |
Jun 26, 2003 | 37.00 | 37.55 | 36.98 | 37.55 | 128,500 | +0.70(+1.90%) |
Jun 25, 2003 | 36.62 | 37.19 | 36.62 | 36.85 | 69,800 | +0.25(+0.68%) |
Jun 24, 2003 | 36.95 | 37.15 | 36.45 | 36.60 | 61,900 | -0.39(-1.05%) |
Jun 23, 2003 | 37.99 | 37.99 | 36.85 | 36.99 | 93,100 | -0.90(-2.38%) |
Jun 20, 2003 | 37.65 | 37.92 | 37.61 | 37.89 | 86,200 | +0.23(+0.61%) |
Jun 19, 2003 | 38.10 | 38.20 | 37.65 | 37.66 | 163,000 | -0.34(-0.89%) |
Jun 18, 2003 | 37.59 | 38.35 | 37.45 | 38.00 | 145,800 | +0.42(+1.12%) |
Jun 17, 2003 | 37.00 | 37.60 | 36.90 | 37.58 | 262,000 | +0.71(+1.93%) |
Jun 16, 2003 | 36.62 | 37.00 | 36.60 | 36.87 | 122,000 | +0.27(+0.74%) |
Jun 13, 2003 | 36.80 | 36.97 | 36.60 | 36.60 | 53,900 | -0.11(-0.30%) |
Jun 12, 2003 | 36.70 | 37.25 | 36.54 | 36.71 | 128,900 | +0.14(+0.38%) |
Jun 11, 2003 | 36.44 | 36.70 | 36.15 | 36.57 | 67,900 | +0.33(+0.91%) |
Jun 10, 2003 | 36.34 | 36.41 | 36.04 | 36.24 | 64,700 | -0.20(-0.55%) |
Jun 09, 2003 | 37.37 | 37.37 | 36.20 | 36.44 | 127,700 | -0.96(-2.57%) |
Jun 06, 2003 | 37.65 | 37.95 | 37.37 | 37.40 | 124,500 | -0.15(-0.40%) |
Jun 05, 2003 | 37.15 | 37.72 | 36.98 | 37.55 | 165,000 | +0.40(+1.08%) |
Jun 04, 2003 | 36.90 | 37.33 | 36.90 | 37.15 | 153,200 | +0.39(+1.06%) |
Jun 03, 2003 | 36.39 | 36.82 | 36.27 | 36.76 | 124,600 | +0.37(+1.02%) |
Jun 02, 2003 | 35.99 | 36.42 | 35.95 | 36.39 | 193,300 | +0.56(+1.56%) |
May 30, 2003 | 35.85 | 36.08 | 35.77 | 35.83 | 209,800 | +0.04(+0.11%) |
May 29, 2003 | 36.00 | 36.08 | 35.72 | 35.79 | 123,700 | -0.13(-0.36%) |
May 28, 2003 | 36.12 | 36.27 | 35.80 | 35.92 | 107,300 | -0.13(-0.36%) |
May 27, 2003 | 35.94 | 36.21 | 35.86 | 36.05 | 141,300 | +0.11(+0.31%) |
May 23, 2003 | 36.07 | 36.14 | 35.80 | 35.94 | 257,400 | -0.12(-0.33%) |
May 22, 2003 | 35.50 | 36.23 | 35.50 | 36.06 | 146,700 | +0.56(+1.58%) |
May 21, 2003 | 35.37 | 35.55 | 35.23 | 35.50 | 186,100 | +0.13(+0.37%) |
May 20, 2003 | 35.20 | 35.45 | 35.15 | 35.37 | 210,000 | +0.17(+0.48%) |
May 19, 2003 | 35.45 | 35.53 | 35.05 | 35.20 | 115,100 | -0.30(-0.85%) |
May 16, 2003 | 35.95 | 36.10 | 35.36 | 35.50 | 103,100 | -0.37(-1.03%) |
May 15, 2003 | 35.65 | 36.05 | 35.60 | 35.87 | 71,300 | +0.42(+1.18%) |
May 14, 2003 | 35.75 | 36.16 | 35.35 | 35.45 | 77,000 | -0.15(-0.42%) |
May 13, 2003 | 35.29 | 35.73 | 35.29 | 35.60 | 138,300 | +0.30(+0.85%) |
May 12, 2003 | 35.13 | 35.40 | 35.12 | 35.30 | 227,700 | +0.17(+0.48%) |
May 09, 2003 | 35.10 | 35.70 | 35.10 | 35.13 | 291,400 | -0.07(-0.20%) |
May 08, 2003 | 35.30 | 35.72 | 35.14 | 35.20 | 193,300 | -0.24(-0.68%) |
May 07, 2003 | 35.50 | 35.92 | 35.30 | 35.44 | 104,800 | -0.40(-1.12%) |
May 06, 2003 | 35.90 | 35.99 | 35.75 | 35.84 | 184,700 | +0.07(+0.20%) |
May 05, 2003 | 35.81 | 36.04 | 35.71 | 35.77 | 168,100 | -0.04(-0.11%) |
May 02, 2003 | 35.59 | 36.30 | 35.47 | 35.81 | 213,400 | +0.22(+0.62%) |