Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 36.60 | 36.86 | 36.32 | 36.40 | 34,500 | +0.01(+0.03%) |
Apr 29, 2004 | 36.48 | 36.61 | 36.11 | 36.39 | 35,500 | -0.51(-1.38%) |
Apr 28, 2004 | 37.02 | 37.09 | 36.58 | 36.90 | 47,900 | +0.01(+0.03%) |
Apr 27, 2004 | 37.05 | 37.25 | 36.76 | 36.89 | 24,700 | -0.33(-0.89%) |
Apr 26, 2004 | 37.25 | 37.48 | 37.00 | 37.22 | 40,200 | +0.02(+0.05%) |
Apr 23, 2004 | 37.00 | 37.20 | 36.86 | 37.20 | 52,300 | +0.30(+0.81%) |
Apr 22, 2004 | 36.28 | 37.00 | 36.25 | 36.90 | 61,400 | +0.50(+1.37%) |
Apr 21, 2004 | 36.08 | 36.47 | 35.92 | 36.40 | 142,300 | -0.39(-1.06%) |
Apr 20, 2004 | 37.55 | 37.59 | 36.75 | 36.79 | 63,500 | -0.88(-2.34%) |
Apr 19, 2004 | 37.86 | 38.22 | 37.45 | 37.67 | 49,800 | -0.30(-0.79%) |
Apr 16, 2004 | 37.94 | 38.45 | 37.76 | 37.97 | 76,900 | +0.07(+0.18%) |
Apr 15, 2004 | 37.37 | 37.94 | 37.37 | 37.90 | 34,100 | +0.63(+1.69%) |
Apr 14, 2004 | 37.35 | 37.72 | 37.11 | 37.27 | 66,000 | -0.54(-1.43%) |
Apr 13, 2004 | 37.90 | 38.11 | 37.75 | 37.81 | 53,200 | -0.09(-0.24%) |
Apr 12, 2004 | 38.00 | 38.19 | 37.53 | 37.90 | 43,300 | +0.11(+0.29%) |
Apr 08, 2004 | 37.94 | 38.01 | 37.52 | 37.79 | 33,700 | +0.01(+0.03%) |
Apr 07, 2004 | 37.67 | 38.09 | 37.27 | 37.78 | 43,400 | +0.45(+1.21%) |
Apr 06, 2004 | 37.29 | 37.47 | 37.02 | 37.33 | 128,100 | -0.70(-1.84%) |
Apr 05, 2004 | 37.19 | 38.07 | 37.18 | 38.03 | 57,300 | +0.30(+0.80%) |
Apr 02, 2004 | 37.60 | 37.85 | 37.60 | 37.73 | 47,100 | +0.23(+0.61%) |
Apr 01, 2004 | 37.17 | 37.54 | 37.00 | 37.50 | 326,900 | +0.51(+1.38%) |
Mar 31, 2004 | 36.90 | 37.18 | 36.63 | 36.99 | 129,200 | +0.99(+2.75%) |
Mar 30, 2004 | 35.78 | 36.01 | 35.63 | 36.00 | 34,900 | -0.07(-0.19%) |
Mar 29, 2004 | 35.71 | 36.24 | 35.57 | 36.07 | 69,800 | +0.10(+0.28%) |
Mar 26, 2004 | 35.96 | 36.20 | 35.70 | 35.97 | 39,900 | +0.04(+0.11%) |
Mar 25, 2004 | 35.12 | 36.02 | 35.09 | 35.93 | 92,700 | +0.44(+1.24%) |
Mar 24, 2004 | 35.25 | 35.68 | 35.00 | 35.49 | 43,300 | -0.08(-0.22%) |
Mar 23, 2004 | 35.60 | 35.93 | 35.35 | 35.57 | 122,100 | +0.57(+1.63%) |
Mar 22, 2004 | 35.45 | 35.48 | 34.87 | 35.00 | 288,900 | -1.00(-2.78%) |
Mar 19, 2004 | 36.13 | 36.17 | 35.66 | 36.00 | 228,000 | -0.30(-0.83%) |
Mar 18, 2004 | 36.00 | 36.64 | 35.86 | 36.30 | 115,700 | -0.32(-0.87%) |
Mar 17, 2004 | 36.54 | 36.65 | 36.38 | 36.62 | 85,400 | +0.02(+0.05%) |
Mar 16, 2004 | 36.14 | 36.77 | 36.14 | 36.60 | 432,100 | -0.31(-0.84%) |
Mar 15, 2004 | 37.09 | 37.16 | 36.53 | 36.91 | 296,200 | -1.13(-2.97%) |
Mar 12, 2004 | 37.50 | 38.07 | 37.35 | 38.04 | 131,500 | -0.07(-0.18%) |
Mar 11, 2004 | 37.71 | 38.50 | 37.60 | 38.11 | 226,600 | -0.18(-0.47%) |
Mar 10, 2004 | 38.01 | 38.62 | 38.00 | 38.29 | 110,800 | -0.17(-0.44%) |
Mar 09, 2004 | 38.39 | 38.75 | 38.15 | 38.46 | 62,700 | -0.45(-1.16%) |
Mar 08, 2004 | 38.88 | 39.18 | 38.80 | 38.91 | 31,700 | -0.03(-0.08%) |
Mar 05, 2004 | 38.76 | 39.05 | 38.61 | 38.94 | 79,500 | +0.38(+0.99%) |
Mar 04, 2004 | 38.38 | 38.70 | 38.30 | 38.56 | 78,600 | -0.21(-0.54%) |
Mar 03, 2004 | 38.28 | 38.85 | 38.23 | 38.77 | 89,300 | +0.17(+0.44%) |
Mar 02, 2004 | 38.82 | 38.97 | 38.47 | 38.60 | 133,300 | -0.83(-2.10%) |
Mar 01, 2004 | 39.20 | 39.52 | 39.05 | 39.43 | 120,400 | +0.58(+1.49%) |
Feb 27, 2004 | 38.49 | 38.85 | 38.48 | 38.85 | 101,800 | -0.70(-1.77%) |
Feb 26, 2004 | 39.23 | 39.59 | 39.16 | 39.55 | 63,200 | +0.27(+0.69%) |
Feb 25, 2004 | 39.23 | 39.30 | 38.95 | 39.28 | 33,400 | -0.09(-0.23%) |
Feb 24, 2004 | 39.25 | 39.59 | 39.16 | 39.37 | 74,300 | -0.10(-0.25%) |
Feb 23, 2004 | 39.49 | 39.64 | 39.17 | 39.47 | 99,400 | +0.25(+0.64%) |
Feb 20, 2004 | 39.26 | 39.55 | 38.24 | 39.22 | 46,600 | -0.78(-1.95%) |
Feb 19, 2004 | 39.72 | 40.33 | 39.71 | 40.00 | 56,900 | +0.48(+1.21%) |
Feb 18, 2004 | 39.75 | 40.19 | 39.50 | 39.52 | 73,300 | -0.73(-1.81%) |
Feb 17, 2004 | 40.21 | 40.55 | 40.17 | 40.25 | 73,600 | +1.25(+3.21%) |
Feb 13, 2004 | 39.61 | 39.72 | 38.90 | 39.00 | 48,200 | -0.12(-0.31%) |
Feb 12, 2004 | 39.07 | 39.40 | 38.91 | 39.12 | 38,800 | -0.60(-1.51%) |
Feb 11, 2004 | 39.15 | 39.77 | 38.96 | 39.72 | 180,300 | +0.05(+0.12%) |
Feb 10, 2004 | 39.50 | 39.74 | 39.33 | 39.67 | 59,600 | +0.26(+0.66%) |
Feb 09, 2004 | 39.45 | 39.62 | 39.13 | 39.41 | 46,600 | -0.01(-0.01%) |
Feb 06, 2004 | 39.08 | 39.44 | 39.02 | 39.41 | 108,800 | -0.13(-0.34%) |
Feb 05, 2004 | 39.50 | 39.86 | 39.37 | 39.55 | 67,900 | +1.10(+2.86%) |
Feb 04, 2004 | 38.50 | 38.79 | 38.31 | 38.45 | 76,400 | -0.80(-2.04%) |
Feb 03, 2004 | 39.00 | 39.50 | 38.99 | 39.25 | 140,800 | -0.85(-2.12%) |
Feb 02, 2004 | 40.08 | 41.00 | 39.85 | 40.10 | 143,800 | -1.00(-2.43%) |
Jan 30, 2004 | 40.68 | 41.22 | 40.16 | 41.10 | 53,600 | +1.13(+2.83%) |
Jan 29, 2004 | 40.50 | 40.50 | 39.65 | 39.97 | 69,300 | -0.84(-2.06%) |
Jan 28, 2004 | 41.85 | 41.91 | 40.71 | 40.81 | 83,300 | -1.58(-3.73%) |
Jan 27, 2004 | 42.03 | 42.66 | 42.03 | 42.39 | 138,300 | +0.95(+2.29%) |
Jan 26, 2004 | 41.23 | 41.49 | 41.08 | 41.44 | 45,100 | +0.81(+2.00%) |
Jan 23, 2004 | 41.17 | 41.26 | 40.55 | 40.63 | 32,500 | +0.13(+0.32%) |
Jan 22, 2004 | 40.39 | 40.58 | 40.19 | 40.50 | 66,700 | +0.04(+0.10%) |
Jan 21, 2004 | 39.95 | 40.58 | 39.95 | 40.46 | 55,600 | +0.95(+2.40%) |
Jan 20, 2004 | 39.26 | 39.90 | 39.25 | 39.51 | 31,700 | +0.16(+0.41%) |
Jan 16, 2004 | 39.00 | 39.75 | 39.00 | 39.35 | 44,500 | +0.21(+0.54%) |
Jan 15, 2004 | 39.24 | 39.49 | 38.85 | 39.14 | 51,001 | -0.36(-0.91%) |
Jan 14, 2004 | 39.40 | 39.64 | 39.35 | 39.50 | 43,150 | +0.34(+0.87%) |
Jan 13, 2004 | 39.30 | 39.42 | 39.02 | 39.16 | 49,286 | +0.47(+1.21%) |
Jan 12, 2004 | 39.05 | 39.23 | 38.61 | 38.69 | 48,020 | -0.33(-0.85%) |
Jan 09, 2004 | 39.04 | 39.33 | 38.82 | 39.02 | 46,306 | -0.04(-0.10%) |
Jan 08, 2004 | 38.65 | 39.19 | 38.63 | 39.06 | 34,530 | +1.56(+4.16%) |
Jan 07, 2004 | 37.72 | 37.77 | 36.98 | 37.50 | 116,775 | -1.06(-2.75%) |
Jan 06, 2004 | 38.82 | 38.87 | 38.19 | 38.56 | 74,700 | -0.60(-1.53%) |
Jan 05, 2004 | 38.95 | 39.35 | 38.81 | 39.16 | 41,100 | +0.75(+1.95%) |
Jan 02, 2004 | 38.50 | 38.82 | 38.38 | 38.41 | 47,400 | +0.20(+0.52%) |
Dec 31, 2003 | 38.01 | 38.67 | 38.01 | 38.21 | 37,900 | +0.60(+1.60%) |
Dec 30, 2003 | 37.51 | 37.85 | 37.47 | 37.61 | 58,865 | +0.31(+0.83%) |
Dec 29, 2003 | 36.98 | 37.31 | 36.87 | 37.30 | 105,706 | +0.77(+2.11%) |
Dec 26, 2003 | 36.36 | 36.82 | 36.36 | 36.53 | 12,719 | -0.31(-0.84%) |
Dec 24, 2003 | 36.40 | 36.89 | 36.40 | 36.84 | 39,136 | +0.34(+0.93%) |
Dec 23, 2003 | 36.16 | 36.54 | 36.05 | 36.50 | 94,895 | +0.70(+1.96%) |
Dec 22, 2003 | 35.90 | 36.06 | 35.36 | 35.80 | 76,307 | +0.14(+0.39%) |
Dec 19, 2003 | 35.26 | 35.99 | 35.26 | 35.66 | 55,591 | +0.20(+0.56%) |
Dec 18, 2003 | 34.70 | 35.61 | 34.68 | 35.46 | 77,341 | +0.61(+1.75%) |
Dec 17, 2003 | 34.55 | 35.00 | 34.48 | 34.85 | 33,405 | -0.31(-0.88%) |
Dec 16, 2003 | 35.05 | 35.19 | 34.81 | 35.16 | 60,680 | -0.04(-0.11%) |
Dec 15, 2003 | 35.42 | 35.48 | 35.14 | 35.20 | 37,342 | -0.08(-0.23%) |
Dec 12, 2003 | 35.02 | 35.35 | 34.51 | 35.28 | 50,040 | +0.60(+1.73%) |
Dec 11, 2003 | 34.80 | 34.69 | 33.90 | 34.68 | 63,801 | -0.12(-0.34%) |
Dec 10, 2003 | 34.96 | 35.07 | 34.52 | 34.80 | 48,372 | -0.57(-1.61%) |
Dec 09, 2003 | 35.50 | 35.66 | 35.03 | 35.37 | 44,064 | -0.23(-0.65%) |
Dec 08, 2003 | 35.30 | 35.62 | 35.19 | 35.60 | 32,908 | +0.09(+0.25%) |
Dec 05, 2003 | 36.00 | 35.55 | 35.26 | 35.51 | 31,128 | -0.49(-1.36%) |
Dec 04, 2003 | 36.04 | 36.09 | 35.75 | 36.00 | 35,165 | -0.39(-1.07%) |
Dec 03, 2003 | 35.79 | 36.49 | 35.79 | 36.39 | 108,709 | +1.19(+3.38%) |
Dec 02, 2003 | 35.08 | 35.42 | 35.01 | 35.20 | 51,106 | -0.20(-0.56%) |
Dec 01, 2003 | 35.71 | 35.90 | 35.29 | 35.40 | 158,407 | +0.70(+2.02%) |
Nov 28, 2003 | 34.60 | 34.91 | 34.47 | 34.70 | 13,251 | +0.24(+0.69%) |
Nov 26, 2003 | 34.76 | 34.90 | 34.30 | 34.46 | 35,546 | +0.51(+1.50%) |
Nov 25, 2003 | 34.02 | 34.32 | 33.86 | 33.95 | 28,139 | +0.20(+0.59%) |
Nov 24, 2003 | 33.52 | 33.79 | 33.35 | 33.75 | 43,527 | +0.18(+0.54%) |
Nov 21, 2003 | 33.29 | 33.78 | 33.41 | 33.57 | 31,012 | +0.28(+0.84%) |
Nov 20, 2003 | 33.27 | 33.79 | 33.12 | 33.29 | 39,354 | -0.72(-2.12%) |
Nov 19, 2003 | 33.80 | 34.30 | 33.66 | 34.01 | 74,352 | +1.09(+3.31%) |
Nov 18, 2003 | 32.91 | 33.16 | 32.75 | 32.92 | 76,257 | -0.22(-0.66%) |
Nov 17, 2003 | 33.56 | 33.56 | 32.82 | 33.14 | 56,912 | -0.77(-2.27%) |
Nov 14, 2003 | 33.29 | 34.27 | 33.20 | 33.91 | 96,657 | +0.59(+1.77%) |
Nov 13, 2003 | 33.22 | 33.44 | 33.15 | 33.32 | 28,248 | +0.52(+1.59%) |
Nov 12, 2003 | 32.52 | 33.06 | 32.49 | 32.80 | 69,453 | +0.40(+1.23%) |
Nov 11, 2003 | 32.04 | 32.60 | 32.04 | 32.40 | 40,333 | +0.05(+0.15%) |
Nov 10, 2003 | 32.06 | 32.51 | 32.06 | 32.35 | 28,097 | -0.26(-0.80%) |
Nov 07, 2003 | 32.35 | 32.87 | 32.12 | 32.61 | 37,465 | +0.82(+2.58%) |
Nov 06, 2003 | 31.61 | 31.84 | 31.45 | 31.79 | 52,996 | +0.33(+1.05%) |
Nov 05, 2003 | 31.68 | 31.85 | 31.21 | 31.46 | 79,705 | +0.20(+0.64%) |
Nov 04, 2003 | 31.69 | 31.99 | 31.10 | 31.26 | 119,591 | -0.72(-2.25%) |
Nov 03, 2003 | 31.98 | 32.12 | 31.60 | 31.98 | 91,222 | +0.32(+1.01%) |
Oct 31, 2003 | 31.65 | 32.02 | 31.61 | 31.66 | 35,903 | -0.40(-1.25%) |
Oct 30, 2003 | 30.63 | 32.22 | 31.91 | 32.06 | 62,406 | +1.43(+4.67%) |
Oct 29, 2003 | 30.71 | 30.80 | 30.46 | 30.63 | 44,680 | -0.87(-2.76%) |
Oct 28, 2003 | 31.04 | 31.71 | 30.75 | 31.50 | 125,086 | +0.15(+0.48%) |
Oct 27, 2003 | 31.18 | 31.50 | 31.02 | 31.35 | 54,000 | +0.45(+1.46%) |
Oct 24, 2003 | 31.01 | 31.23 | 30.83 | 30.90 | 34,000 | -0.24(-0.77%) |
Oct 23, 2003 | 31.03 | 31.28 | 30.93 | 31.14 | 52,300 | -0.14(-0.45%) |
Oct 22, 2003 | 31.26 | 31.80 | 31.03 | 31.28 | 61,700 | -0.56(-1.76%) |
Oct 21, 2003 | 31.80 | 32.21 | 31.80 | 31.84 | 152,485 | -0.11(-0.34%) |
Oct 20, 2003 | 31.90 | 32.24 | 31.73 | 31.95 | 113,832 | -0.13(-0.41%) |
Oct 17, 2003 | 31.20 | 32.09 | 31.20 | 32.08 | 40,400 | +0.18(+0.56%) |
Oct 16, 2003 | 31.80 | 32.06 | 31.53 | 31.90 | 76,808 | +0.10(+0.31%) |
Oct 15, 2003 | 31.71 | 32.11 | 31.66 | 31.80 | 40,975 | +0.27(+0.86%) |
Oct 14, 2003 | 31.44 | 31.84 | 31.00 | 31.53 | 216,483 | -1.12(-3.43%) |
Oct 13, 2003 | 32.33 | 32.82 | 32.33 | 32.65 | 30,623 | +0.24(+0.74%) |
Oct 10, 2003 | 32.07 | 32.52 | 31.95 | 32.41 | 44,101 | +0.15(+0.46%) |
Oct 09, 2003 | 31.93 | 32.74 | 31.93 | 32.26 | 80,481 | +0.94(+3.00%) |
Oct 08, 2003 | 31.21 | 31.49 | 31.13 | 31.32 | 31,367 | +0.59(+1.92%) |
Oct 07, 2003 | 30.90 | 30.99 | 30.47 | 30.73 | 48,822 | -0.27(-0.87%) |
Oct 06, 2003 | 30.86 | 31.14 | 30.56 | 31.00 | 19,384 | +0.00(+0.00%) |
Oct 03, 2003 | 30.02 | 31.19 | 30.02 | 31.00 | 96,113 | +0.92(+3.06%) |
Oct 02, 2003 | 30.72 | 30.78 | 29.92 | 30.08 | 72,700 | -1.13(-3.62%) |
Oct 01, 2003 | 30.85 | 31.48 | 30.83 | 31.21 | 22,785 | +0.02(+0.06%) |
Sep 30, 2003 | 31.15 | 31.36 | 30.55 | 31.19 | 149,432 | +0.16(+0.52%) |
Sep 29, 2003 | 30.47 | 31.06 | 30.21 | 31.03 | 137,003 | +0.78(+2.58%) |
Sep 26, 2003 | 30.24 | 30.50 | 30.11 | 30.25 | 54,234 | +0.11(+0.36%) |
Sep 25, 2003 | 30.80 | 30.80 | 30.01 | 30.14 | 70,071 | -0.87(-2.81%) |
Sep 24, 2003 | 32.30 | 31.95 | 30.94 | 31.01 | 73,365 | -1.29(-3.99%) |
Sep 23, 2003 | 32.69 | 32.74 | 32.21 | 32.30 | 30,802 | -0.74(-2.24%) |
Sep 22, 2003 | 33.08 | 33.43 | 32.86 | 33.04 | 38,915 | -0.49(-1.46%) |
Sep 19, 2003 | 33.43 | 33.59 | 33.10 | 33.53 | 81,436 | +0.25(+0.75%) |
Sep 18, 2003 | 32.84 | 33.29 | 32.73 | 33.28 | 63,227 | +0.54(+1.65%) |
Sep 17, 2003 | 33.08 | 33.08 | 32.59 | 32.74 | 64,224 | -0.42(-1.27%) |
Sep 16, 2003 | 33.01 | 33.23 | 32.71 | 33.16 | 17,980 | +0.41(+1.25%) |
Sep 15, 2003 | 33.13 | 33.14 | 32.63 | 32.75 | 24,500 | -0.17(-0.52%) |
Sep 12, 2003 | 33.06 | 33.10 | 32.31 | 32.92 | 72,500 | +0.40(+1.23%) |
Sep 11, 2003 | 32.71 | 32.90 | 32.50 | 32.52 | 346,000 | -0.11(-0.34%) |
Sep 10, 2003 | 32.79 | 32.98 | 32.36 | 32.63 | 34,000 | -0.17(-0.52%) |
Sep 09, 2003 | 33.25 | 33.25 | 32.50 | 32.80 | 27,800 | -0.23(-0.70%) |
Sep 08, 2003 | 32.80 | 33.30 | 32.80 | 33.03 | 24,900 | +0.50(+1.54%) |
Sep 05, 2003 | 33.22 | 32.75 | 32.10 | 32.53 | 25,700 | -0.69(-2.08%) |
Sep 04, 2003 | 33.18 | 33.45 | 32.81 | 33.22 | 177,100 | +0.47(+1.44%) |
Sep 03, 2003 | 32.50 | 32.95 | 32.40 | 32.75 | 109,800 | +0.10(+0.31%) |
Sep 02, 2003 | 32.62 | 32.70 | 32.09 | 32.65 | 152,500 | +0.02(+0.06%) |
Aug 29, 2003 | 32.56 | 32.86 | 32.47 | 32.63 | 25,700 | -0.01(-0.03%) |
Aug 28, 2003 | 32.24 | 32.69 | 32.22 | 32.64 | 39,400 | +0.81(+2.54%) |
Aug 27, 2003 | 31.57 | 32.05 | 31.30 | 31.83 | 31,400 | +0.59(+1.89%) |
Aug 26, 2003 | 31.35 | 31.77 | 30.90 | 31.24 | 115,700 | -0.28(-0.89%) |
Aug 25, 2003 | 31.56 | 31.75 | 31.25 | 31.52 | 31,300 | -0.06(-0.19%) |
Aug 22, 2003 | 31.43 | 31.73 | 31.25 | 31.58 | 38,300 | +0.08(+0.25%) |
Aug 21, 2003 | 31.57 | 31.57 | 31.33 | 31.50 | 29,500 | +0.38(+1.22%) |
Aug 20, 2003 | 31.14 | 31.75 | 30.88 | 31.12 | 205,800 | -0.48(-1.52%) |
Aug 19, 2003 | 31.55 | 31.74 | 31.31 | 31.60 | 45,600 | -0.10(-0.32%) |
Aug 18, 2003 | 31.71 | 31.96 | 31.58 | 31.70 | 31,900 | -0.05(-0.16%) |
Aug 15, 2003 | 31.25 | 32.28 | 31.25 | 31.75 | 13,500 | +0.50(+1.60%) |
Aug 14, 2003 | 31.33 | 31.45 | 31.02 | 31.25 | 15,000 | -0.14(-0.45%) |
Aug 13, 2003 | 31.17 | 31.49 | 30.85 | 31.39 | 73,100 | -0.07(-0.22%) |
Aug 12, 2003 | 31.09 | 31.70 | 31.00 | 31.46 | 38,800 | +0.45(+1.45%) |
Aug 11, 2003 | 30.86 | 31.29 | 30.59 | 31.01 | 131,300 | +0.59(+1.94%) |
Aug 08, 2003 | 30.70 | 30.79 | 30.09 | 30.42 | 111,800 | +0.42(+1.40%) |
Aug 07, 2003 | 29.69 | 30.00 | 29.55 | 30.00 | 41,900 | +0.29(+0.98%) |
Aug 06, 2003 | 30.11 | 30.39 | 29.70 | 29.71 | 52,200 | -0.19(-0.64%) |
Aug 05, 2003 | 30.22 | 30.34 | 29.75 | 29.90 | 45,700 | +0.40(+1.36%) |
Aug 04, 2003 | 29.54 | 29.80 | 29.16 | 29.50 | 36,500 | -0.23(-0.77%) |
Aug 01, 2003 | 29.61 | 29.88 | 29.55 | 29.73 | 83,689 | +0.26(+0.88%) |
Jul 31, 2003 | 29.90 | 30.11 | 29.30 | 29.47 | 138,800 | -0.26(-0.87%) |
Jul 30, 2003 | 29.83 | 29.94 | 29.61 | 29.73 | 115,000 | -0.08(-0.27%) |
Jul 29, 2003 | 29.80 | 29.98 | 29.64 | 29.81 | 131,900 | -0.08(-0.27%) |
Jul 28, 2003 | 29.95 | 30.15 | 29.71 | 29.89 | 236,300 | -0.34(-1.12%) |
Jul 25, 2003 | 30.20 | 30.35 | 30.01 | 30.23 | 122,000 | -0.26(-0.85%) |
Jul 24, 2003 | 30.50 | 30.76 | 30.49 | 30.49 | 233,300 | +0.54(+1.80%) |
Jul 23, 2003 | 29.59 | 30.18 | 29.52 | 29.95 | 79,000 | +0.04(+0.13%) |
Jul 22, 2003 | 29.44 | 30.20 | 29.40 | 29.91 | 160,400 | +0.61(+2.08%) |
Jul 21, 2003 | 29.67 | 29.68 | 29.14 | 29.30 | 99,800 | -0.80(-2.66%) |
Jul 18, 2003 | 29.40 | 30.52 | 29.25 | 30.10 | 227,900 | +3.63(+13.71%) |
Jul 17, 2003 | 26.50 | 26.60 | 26.15 | 26.47 | 37,500 | -0.58(-2.14%) |
Jul 16, 2003 | 27.50 | 27.57 | 27.00 | 27.05 | 23,800 | -0.51(-1.85%) |
Jul 15, 2003 | 27.83 | 28.13 | 27.53 | 27.56 | 47,300 | +0.13(+0.47%) |
Jul 14, 2003 | 27.16 | 27.70 | 27.14 | 27.43 | 48,400 | +0.80(+3.00%) |
Jul 11, 2003 | 26.71 | 26.82 | 26.50 | 26.63 | 34,600 | -0.06(-0.22%) |
Jul 10, 2003 | 26.73 | 26.88 | 26.44 | 26.69 | 29,500 | -0.75(-2.73%) |
Jul 09, 2003 | 27.30 | 27.50 | 27.03 | 27.44 | 99,400 | -0.28(-1.01%) |
Jul 08, 2003 | 27.88 | 28.09 | 27.35 | 27.72 | 47,800 | -0.13(-0.47%) |
Jul 07, 2003 | 27.00 | 28.10 | 27.00 | 27.85 | 69,500 | +2.10(+8.16%) |
Jul 03, 2003 | 25.60 | 26.01 | 25.32 | 25.75 | 41,100 | -0.47(-1.79%) |
Jul 02, 2003 | 26.00 | 26.35 | 26.10 | 26.22 | 61,600 | +0.22(+0.85%) |
Jul 01, 2003 | 25.67 | 26.05 | 25.50 | 26.00 | 321,000 | -0.52(-1.96%) |
Jun 30, 2003 | 27.09 | 26.99 | 26.42 | 26.52 | 17,100 | -0.57(-2.10%) |
Jun 27, 2003 | 27.41 | 27.45 | 26.86 | 27.09 | 75,200 | +0.59(+2.23%) |
Jun 26, 2003 | 26.29 | 26.50 | 26.13 | 26.50 | 92,600 | -0.29(-1.08%) |
Jun 25, 2003 | 26.37 | 27.63 | 26.28 | 26.79 | 57,900 | +0.30(+1.13%) |
Jun 24, 2003 | 26.62 | 26.74 | 26.11 | 26.49 | 36,500 | -0.76(-2.79%) |
Jun 23, 2003 | 27.00 | 27.40 | 26.81 | 27.25 | 131,200 | -0.56(-2.01%) |
Jun 20, 2003 | 27.83 | 28.00 | 27.53 | 27.81 | 30,600 | +0.55(+2.02%) |
Jun 19, 2003 | 27.74 | 27.81 | 27.20 | 27.26 | 68,600 | -0.78(-2.78%) |
Jun 18, 2003 | 27.98 | 28.09 | 27.56 | 28.04 | 52,600 | -0.51(-1.79%) |
Jun 17, 2003 | 28.62 | 28.74 | 28.32 | 28.55 | 34,800 | +0.10(+0.35%) |
Jun 16, 2003 | 28.30 | 28.48 | 27.85 | 28.45 | 54,100 | +0.25(+0.89%) |
Jun 13, 2003 | 28.54 | 28.57 | 27.40 | 28.20 | 70,500 | -0.65(-2.25%) |
Jun 12, 2003 | 28.80 | 28.93 | 28.35 | 28.85 | 171,500 | +0.70(+2.49%) |
Jun 11, 2003 | 27.62 | 28.21 | 27.50 | 28.15 | 215,900 | +1.15(+4.26%) |
Jun 10, 2003 | 27.00 | 27.25 | 26.78 | 27.00 | 94,500 | +0.16(+0.60%) |
Jun 09, 2003 | 27.23 | 27.40 | 26.83 | 26.84 | 136,250 | -0.39(-1.43%) |
Jun 06, 2003 | 27.44 | 27.47 | 27.08 | 27.23 | 83,800 | -0.02(-0.07%) |
Jun 05, 2003 | 27.21 | 27.50 | 27.00 | 27.25 | 700,600 | +0.35(+1.30%) |
Jun 04, 2003 | 26.27 | 26.92 | 26.24 | 26.90 | 87,700 | +1.31(+5.12%) |
Jun 03, 2003 | 25.45 | 25.72 | 25.40 | 25.59 | 176,300 | +0.19(+0.74%) |
Jun 02, 2003 | 25.68 | 25.69 | 25.25 | 25.40 | 61,900 | -0.17(-0.67%) |
May 30, 2003 | 25.55 | 25.93 | 25.38 | 25.57 | 70,500 | -0.51(-1.95%) |
May 29, 2003 | 26.72 | 26.75 | 26.05 | 26.08 | 63,300 | +0.18(+0.69%) |
May 28, 2003 | 26.00 | 26.05 | 25.49 | 25.90 | 70,400 | -0.05(-0.19%) |
May 27, 2003 | 25.35 | 26.00 | 25.20 | 25.95 | 88,700 | +0.40(+1.57%) |
May 23, 2003 | 25.54 | 25.78 | 25.33 | 25.55 | 78,100 | +0.12(+0.47%) |
May 22, 2003 | 25.36 | 25.62 | 25.30 | 25.43 | 77,900 | +0.68(+2.75%) |
May 21, 2003 | 24.75 | 24.95 | 24.45 | 24.75 | 263,800 | -0.63(-2.48%) |
May 20, 2003 | 25.00 | 26.00 | 25.00 | 25.38 | 309,200 | +0.02(+0.08%) |
May 19, 2003 | 26.22 | 26.22 | 25.20 | 25.36 | 189,900 | -1.64(-6.07%) |
May 16, 2003 | 26.86 | 27.61 | 26.68 | 27.00 | 179,600 | +1.02(+3.93%) |
May 15, 2003 | 25.65 | 26.09 | 25.65 | 25.98 | 81,400 | +1.17(+4.72%) |
May 14, 2003 | 24.78 | 25.07 | 24.66 | 24.81 | 73,600 | +1.31(+5.57%) |
May 13, 2003 | 23.48 | 23.66 | 23.30 | 23.50 | 52,600 | -0.81(-3.33%) |
May 12, 2003 | 23.56 | 24.41 | 23.53 | 24.31 | 51,100 | +0.86(+3.67%) |
May 09, 2003 | 23.19 | 23.50 | 23.00 | 23.45 | 49,100 | -0.29(-1.22%) |
May 08, 2003 | 23.54 | 23.95 | 23.36 | 23.74 | 188,700 | -0.27(-1.12%) |
May 07, 2003 | 24.06 | 24.26 | 23.81 | 24.01 | 71,000 | -0.41(-1.67%) |
May 06, 2003 | 23.62 | 24.42 | 23.46 | 24.42 | 75,300 | +0.87(+3.69%) |
May 05, 2003 | 23.27 | 23.58 | 23.20 | 23.55 | 74,500 | +1.24(+5.56%) |