Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 38.27 | 38.44 | 38.02 | 38.24 | 200,618 | +0.15(+0.38%) |
Apr 29, 2004 | 37.95 | 38.22 | 37.84 | 38.09 | 55,361 | +0.15(+0.40%) |
Apr 28, 2004 | 38.27 | 38.27 | 37.82 | 37.94 | 85,920 | -0.36(-0.95%) |
Apr 27, 2004 | 38.38 | 38.55 | 38.24 | 38.30 | 122,645 | +0.11(+0.29%) |
Apr 26, 2004 | 38.42 | 38.44 | 38.14 | 38.19 | 54,813 | -0.20(-0.51%) |
Apr 23, 2004 | 38.46 | 38.46 | 38.14 | 38.39 | 69,750 | -0.08(-0.21%) |
Apr 22, 2004 | 37.95 | 38.47 | 37.87 | 38.47 | 76,876 | +0.53(+1.38%) |
Apr 21, 2004 | 37.81 | 37.95 | 37.62 | 37.95 | 52,073 | +0.15(+0.39%) |
Apr 20, 2004 | 38.17 | 38.17 | 37.80 | 37.80 | 75,231 | -0.33(-0.86%) |
Apr 19, 2004 | 38.09 | 38.19 | 37.84 | 38.13 | 334,501 | +0.17(+0.44%) |
Apr 16, 2004 | 37.87 | 37.98 | 37.79 | 37.96 | 66,461 | +0.20(+0.52%) |
Apr 15, 2004 | 37.73 | 37.80 | 37.54 | 37.76 | 71,120 | +0.15(+0.39%) |
Apr 14, 2004 | 37.40 | 37.65 | 37.26 | 37.62 | 39,328 | +0.07(+0.19%) |
Apr 13, 2004 | 37.91 | 37.91 | 37.38 | 37.55 | 114,149 | -0.17(-0.44%) |
Apr 12, 2004 | 37.80 | 37.90 | 37.71 | 37.71 | 37,958 | -0.09(-0.23%) |
Apr 08, 2004 | 37.95 | 37.95 | 37.63 | 37.80 | 131,142 | +0.06(+0.15%) |
Apr 07, 2004 | 37.73 | 37.84 | 37.59 | 37.74 | 112,505 | -0.09(-0.25%) |
Apr 06, 2004 | 37.58 | 37.84 | 37.50 | 37.84 | 38,369 | +0.23(+0.62%) |
Apr 05, 2004 | 37.51 | 37.67 | 37.36 | 37.60 | 173,485 | +0.02(+0.06%) |
Apr 02, 2004 | 37.80 | 37.80 | 37.43 | 37.58 | 434,262 | +0.09(+0.23%) |
Apr 01, 2004 | 37.33 | 37.53 | 37.25 | 37.49 | 163,619 | +0.39(+1.04%) |
Mar 31, 2004 | 37.22 | 37.33 | 36.88 | 37.11 | 149,093 | -0.04(-0.10%) |
Mar 30, 2004 | 36.79 | 37.14 | 36.79 | 37.14 | 47,962 | +0.31(+0.83%) |
Mar 29, 2004 | 36.60 | 36.85 | 36.57 | 36.84 | 61,391 | +0.41(+1.12%) |
Mar 26, 2004 | 36.41 | 36.57 | 36.31 | 36.43 | 189,929 | -0.18(-0.48%) |
Mar 25, 2004 | 36.34 | 36.60 | 36.17 | 36.60 | 44,536 | +0.45(+1.23%) |
Mar 24, 2004 | 36.17 | 36.21 | 35.89 | 36.16 | 60,706 | +0.15(+0.41%) |
Mar 23, 2004 | 36.22 | 36.27 | 36.01 | 36.01 | 74,409 | -0.20(-0.56%) |
Mar 22, 2004 | 36.34 | 36.48 | 36.01 | 36.22 | 178,830 | -0.38(-1.04%) |
Mar 19, 2004 | 36.71 | 36.88 | 36.60 | 36.60 | 141,830 | -0.20(-0.56%) |
Mar 18, 2004 | 36.82 | 36.93 | 36.63 | 36.80 | 230,218 | -0.09(-0.24%) |
Mar 17, 2004 | 36.56 | 36.89 | 36.47 | 36.89 | 75,231 | +0.48(+1.32%) |
Mar 16, 2004 | 36.49 | 36.49 | 36.12 | 36.41 | 85,783 | +0.12(+0.34%) |
Mar 15, 2004 | 36.74 | 36.74 | 36.17 | 36.28 | 29,462 | -0.45(-1.23%) |
Mar 12, 2004 | 36.78 | 36.78 | 36.38 | 36.74 | 333,268 | +0.08(+0.22%) |
Mar 11, 2004 | 37.22 | 37.38 | 36.66 | 36.66 | 168,004 | -0.82(-2.18%) |
Mar 10, 2004 | 37.58 | 37.86 | 37.44 | 37.47 | 139,090 | +0.04(+0.10%) |
Mar 09, 2004 | 37.33 | 37.45 | 37.17 | 37.44 | 68,791 | -0.04(-0.10%) |
Mar 08, 2004 | 37.51 | 37.61 | 37.33 | 37.47 | 146,901 | -0.04(-0.10%) |
Mar 05, 2004 | 37.14 | 37.51 | 37.11 | 37.51 | 318,194 | +0.39(+1.06%) |
Mar 04, 2004 | 37.33 | 37.33 | 37.10 | 37.11 | 112,505 | -0.21(-0.57%) |
Mar 03, 2004 | 37.25 | 37.36 | 37.09 | 37.33 | 255,843 | +0.26(+0.69%) |
Mar 02, 2004 | 37.36 | 37.52 | 37.07 | 37.07 | 152,930 | -0.50(-1.32%) |
Mar 01, 2004 | 37.29 | 37.57 | 37.22 | 37.57 | 52,347 | +0.35(+0.94%) |
Feb 27, 2004 | 37.11 | 37.28 | 37.01 | 37.22 | 27,680 | +0.14(+0.37%) |
Feb 26, 2004 | 36.92 | 37.08 | 36.78 | 37.08 | 55,361 | +0.15(+0.41%) |
Feb 25, 2004 | 36.82 | 36.95 | 36.73 | 36.92 | 23,432 | +0.06(+0.16%) |
Feb 24, 2004 | 37.01 | 37.11 | 36.74 | 36.87 | 163,345 | -0.14(-0.37%) |
Feb 23, 2004 | 37.07 | 37.10 | 36.92 | 37.01 | 61,528 | +0.02(+0.06%) |
Feb 20, 2004 | 36.89 | 37.07 | 36.82 | 36.98 | 40,836 | +0.22(+0.60%) |
Feb 19, 2004 | 37.00 | 37.14 | 36.76 | 36.76 | 108,942 | -0.12(-0.34%) |
Feb 18, 2004 | 36.89 | 36.96 | 36.75 | 36.89 | 93,183 | +0.06(+0.16%) |
Feb 17, 2004 | 36.85 | 36.91 | 36.67 | 36.83 | 44,399 | +0.20(+0.56%) |
Feb 13, 2004 | 36.82 | 36.84 | 36.51 | 36.63 | 99,487 | -0.18(-0.48%) |
Feb 12, 2004 | 36.82 | 36.84 | 36.69 | 36.80 | 41,247 | -0.05(-0.14%) |
Feb 11, 2004 | 36.60 | 36.89 | 36.50 | 36.85 | 36,999 | +0.22(+0.60%) |
Feb 10, 2004 | 36.61 | 36.70 | 36.49 | 36.63 | 51,250 | +0.06(+0.16%) |
Feb 09, 2004 | 36.49 | 37.22 | 36.46 | 36.57 | 66,187 | +0.12(+0.32%) |
Feb 06, 2004 | 36.38 | 36.46 | 36.17 | 36.46 | 123,057 | +0.23(+0.62%) |
Feb 05, 2004 | 36.12 | 36.23 | 35.98 | 36.23 | 74,409 | +0.13(+0.36%) |
Feb 04, 2004 | 35.83 | 36.15 | 35.76 | 36.10 | 144,297 | +0.20(+0.55%) |
Feb 03, 2004 | 35.83 | 35.95 | 35.69 | 35.90 | 43,439 | +0.15(+0.43%) |
Feb 02, 2004 | 35.83 | 35.93 | 35.58 | 35.75 | 184,311 | -0.04(-0.10%) |
Jan 30, 2004 | 35.76 | 35.79 | 35.58 | 35.79 | 41,247 | +0.03(+0.08%) |
Jan 29, 2004 | 35.47 | 35.87 | 35.44 | 35.76 | 54,128 | +0.27(+0.76%) |
Jan 28, 2004 | 35.87 | 35.91 | 35.39 | 35.49 | 163,208 | -0.34(-0.96%) |
Jan 27, 2004 | 36.01 | 36.01 | 35.77 | 35.83 | 44,673 | -0.18(-0.51%) |
Jan 26, 2004 | 35.65 | 36.01 | 35.61 | 36.01 | 44,125 | +0.47(+1.33%) |
Jan 23, 2004 | 35.47 | 35.66 | 35.41 | 35.54 | 32,066 | +0.08(+0.23%) |
Jan 22, 2004 | 35.52 | 35.52 | 35.30 | 35.46 | 41,932 | -0.01(-0.04%) |
Jan 21, 2004 | 35.16 | 35.48 | 35.16 | 35.47 | 52,621 | +0.25(+0.70%) |
Jan 20, 2004 | 35.35 | 35.36 | 35.10 | 35.22 | 128,401 | -0.01(-0.04%) |
Jan 16, 2004 | 35.36 | 35.39 | 35.17 | 35.24 | 24,392 | -0.12(-0.33%) |
Jan 15, 2004 | 35.39 | 35.39 | 35.07 | 35.36 | 85,509 | +0.10(+0.29%) |
Jan 14, 2004 | 35.19 | 35.39 | 35.14 | 35.25 | 88,387 | +0.12(+0.35%) |
Jan 13, 2004 | 35.28 | 35.28 | 34.94 | 35.13 | 24,392 | +0.03(+0.08%) |
Jan 12, 2004 | 35.17 | 35.22 | 35.00 | 35.10 | 125,249 | +0.07(+0.21%) |
Jan 09, 2004 | 35.22 | 35.33 | 34.98 | 35.03 | 85,646 | -0.17(-0.48%) |
Jan 08, 2004 | 35.38 | 35.38 | 35.10 | 35.20 | 68,106 | -0.07(-0.21%) |
Jan 07, 2004 | 35.41 | 35.41 | 35.14 | 35.27 | 86,468 | -0.21(-0.60%) |
Jan 06, 2004 | 35.28 | 35.52 | 35.28 | 35.48 | 50,839 | +0.06(+0.16%) |
Jan 05, 2004 | 35.46 | 35.50 | 35.20 | 35.42 | 41,932 | +0.10(+0.29%) |
Jan 02, 2004 | 35.60 | 35.63 | 35.19 | 35.32 | 65,365 | +0.07(+0.21%) |
Dec 31, 2003 | 35.45 | 35.52 | 35.25 | 35.25 | 104,557 | -0.15(-0.41%) |
Dec 30, 2003 | 35.23 | 35.38 | 35.23 | 35.39 | 191,985 | +0.14(+0.39%) |
Dec 29, 2003 | 34.95 | 35.22 | 34.95 | 35.25 | 21,103 | +0.23(+0.67%) |
Dec 26, 2003 | 35.03 | 35.06 | 34.93 | 35.02 | 5,070 | +0.01(+0.04%) |
Dec 24, 2003 | 35.03 | 35.06 | 34.91 | 35.01 | 7,948 | -0.09(-0.27%) |
Dec 23, 2003 | 35.17 | 35.17 | 34.93 | 35.10 | 44,810 | +0.09(+0.27%) |
Dec 22, 2003 | 34.93 | 35.01 | 34.78 | 35.01 | 102,638 | +0.09(+0.25%) |
Dec 19, 2003 | 35.04 | 35.04 | 34.88 | 34.92 | 43,165 | +0.00(+0.00%) |
Dec 18, 2003 | 34.83 | 34.98 | 34.73 | 34.92 | 36,588 | +0.14(+0.40%) |
Dec 17, 2003 | 34.74 | 34.82 | 34.70 | 34.78 | 24,529 | -0.01(-0.04%) |
Dec 16, 2003 | 34.69 | 34.79 | 34.56 | 34.79 | 17,540 | +0.09(+0.25%) |
Dec 15, 2003 | 34.76 | 34.85 | 34.69 | 34.71 | 84,961 | +0.19(+0.55%) |
Dec 12, 2003 | 34.38 | 34.50 | 34.18 | 34.52 | 23,432 | +0.09(+0.25%) |
Dec 11, 2003 | 34.33 | 34.59 | 34.26 | 34.43 | 42,206 | +0.16(+0.47%) |
Dec 10, 2003 | 34.33 | 34.36 | 34.09 | 34.27 | 33,573 | -0.07(-0.19%) |
Dec 09, 2003 | 34.52 | 34.52 | 34.33 | 34.33 | 31,929 | -0.26(-0.74%) |
Dec 08, 2003 | 34.47 | 34.56 | 34.30 | 34.59 | 187,326 | +0.28(+0.81%) |
Dec 05, 2003 | 34.46 | 34.48 | 34.25 | 34.31 | 33,984 | -0.17(-0.49%) |
Dec 04, 2003 | 34.50 | 34.53 | 34.39 | 34.48 | 53,032 | +0.05(+0.15%) |
Dec 03, 2003 | 34.75 | 34.76 | 34.43 | 34.43 | 27,680 | -0.16(-0.46%) |
Dec 02, 2003 | 34.60 | 34.68 | 34.48 | 34.59 | 157,452 | -0.09(-0.27%) |
Dec 01, 2003 | 34.51 | 34.68 | 34.44 | 34.68 | 151,560 | +0.20(+0.57%) |
Nov 28, 2003 | 34.33 | 34.49 | 34.30 | 34.49 | 16,581 | +0.12(+0.34%) |
Nov 26, 2003 | 34.37 | 34.37 | 34.09 | 34.37 | 23,569 | +0.09(+0.26%) |
Nov 25, 2003 | 34.04 | 34.28 | 34.04 | 34.28 | 127,853 | +0.19(+0.56%) |
Nov 24, 2003 | 33.76 | 34.14 | 34.02 | 34.09 | 28,366 | +0.34(+0.99%) |
Nov 21, 2003 | 33.60 | 33.79 | 33.66 | 33.76 | 18,636 | +0.15(+0.46%) |
Nov 20, 2003 | 33.71 | 33.90 | 33.60 | 33.60 | 16,170 | -0.24(-0.71%) |
Nov 19, 2003 | 33.66 | 33.88 | 33.61 | 33.85 | 60,432 | +0.15(+0.43%) |
Nov 18, 2003 | 33.85 | 33.91 | 33.58 | 33.70 | 22,062 | -0.12(-0.35%) |
Nov 17, 2003 | 33.68 | 33.82 | 33.57 | 33.82 | 30,969 | -0.07(-0.22%) |
Nov 14, 2003 | 34.06 | 34.09 | 33.73 | 33.89 | 144,434 | -0.12(-0.36%) |
Nov 13, 2003 | 33.83 | 34.01 | 33.83 | 34.01 | 25,488 | -0.04(-0.13%) |
Nov 12, 2003 | 33.63 | 34.06 | 33.61 | 34.06 | 96,061 | +0.45(+1.32%) |
Nov 11, 2003 | 33.62 | 33.64 | 33.50 | 33.61 | 60,021 | +0.04(+0.13%) |
Nov 10, 2003 | 33.72 | 33.72 | 33.57 | 33.57 | 196,507 | -0.22(-0.65%) |
Nov 07, 2003 | 33.68 | 33.87 | 33.71 | 33.79 | 19,047 | +0.10(+0.30%) |
Nov 06, 2003 | 33.50 | 33.72 | 33.41 | 33.68 | 19,047 | +0.23(+0.68%) |
Nov 05, 2003 | 33.71 | 33.55 | 33.36 | 33.46 | 18,225 | -0.16(-0.48%) |
Nov 04, 2003 | 33.71 | 33.71 | 33.58 | 33.62 | 36,077 | -0.10(-0.30%) |
Nov 03, 2003 | 33.65 | 33.72 | 33.65 | 33.72 | 52,036 | +0.36(+1.07%) |
Oct 31, 2003 | 33.47 | 33.47 | 33.35 | 33.36 | 69,065 | -0.09(-0.26%) |
Oct 30, 2003 | 33.39 | 33.45 | 33.39 | 33.45 | 23,158 | +0.10(+0.31%) |
Oct 29, 2003 | 33.13 | 33.41 | 33.13 | 33.35 | 42,069 | +0.15(+0.44%) |
Oct 28, 2003 | 32.89 | 33.20 | 32.92 | 33.20 | 154,849 | +0.31(+0.95%) |
Oct 27, 2003 | 32.84 | 33.08 | 32.78 | 32.89 | 30,421 | +0.01(+0.04%) |
Oct 24, 2003 | 32.73 | 32.87 | 32.58 | 32.87 | 13,018 | +0.06(+0.18%) |
Oct 23, 2003 | 32.80 | 32.92 | 32.72 | 32.82 | 26,858 | -0.09(-0.29%) |
Oct 22, 2003 | 32.96 | 33.00 | 32.74 | 32.91 | 13,703 | -0.04(-0.13%) |
Oct 21, 2003 | 33.04 | 33.04 | 32.96 | 32.96 | 14,388 | -0.06(-0.18%) |
Oct 20, 2003 | 32.95 | 32.96 | 32.95 | 33.01 | 12,744 | +0.20(+0.62%) |
Oct 17, 2003 | 32.87 | 33.12 | 32.81 | 32.81 | 46,865 | -0.33(-0.99%) |
Oct 16, 2003 | 32.95 | 33.14 | 32.90 | 33.14 | 25,214 | +0.12(+0.35%) |
Oct 15, 2003 | 33.15 | 33.16 | 32.94 | 33.02 | 40,288 | -0.13(-0.40%) |
Oct 14, 2003 | 33.09 | 33.10 | 32.96 | 33.15 | 273,383 | +0.09(+0.29%) |
Oct 13, 2003 | 33.08 | 33.20 | 32.99 | 33.06 | 95,513 | +0.11(+0.33%) |
Oct 10, 2003 | 32.95 | 33.05 | 32.90 | 32.95 | 164,441 | +0.01(+0.02%) |
Oct 09, 2003 | 33.17 | 33.26 | 33.13 | 32.94 | 81,672 | -0.04(-0.13%) |
Oct 08, 2003 | 32.88 | 33.03 | 32.86 | 32.98 | 76,739 | -0.05(-0.15%) |
Oct 07, 2003 | 32.93 | 33.04 | 32.82 | 33.04 | 78,520 | +0.10(+0.31%) |
Oct 06, 2003 | 32.90 | 32.95 | 32.73 | 32.93 | 177,185 | +0.09(+0.29%) |
Oct 03, 2003 | 32.86 | 33.01 | 32.80 | 32.84 | 188,559 | +0.17(+0.51%) |
Oct 02, 2003 | 32.63 | 32.63 | 32.50 | 32.67 | 63,721 | +0.09(+0.29%) |
Oct 01, 2003 | 32.09 | 32.58 | 32.09 | 32.58 | 128,812 | +0.54(+1.69%) |
Sep 30, 2003 | 32.01 | 32.09 | 31.76 | 32.04 | 14,799 | -0.08(-0.25%) |
Sep 29, 2003 | 32.01 | 32.12 | 31.84 | 32.12 | 149,641 | +0.08(+0.25%) |
Sep 26, 2003 | 32.06 | 32.06 | 31.85 | 32.04 | 338,886 | -0.01(-0.02%) |
Sep 25, 2003 | 32.25 | 32.25 | 32.04 | 32.04 | 51,250 | -0.21(-0.66%) |
Sep 24, 2003 | 32.50 | 32.50 | 32.36 | 32.25 | 48,921 | -0.20(-0.63%) |
Sep 23, 2003 | 32.12 | 32.46 | 32.12 | 32.46 | 20,692 | +0.24(+0.75%) |
Sep 22, 2003 | 32.05 | 32.22 | 32.04 | 32.22 | 18,773 | -0.14(-0.43%) |
Sep 19, 2003 | 32.47 | 32.55 | 32.34 | 32.36 | 21,925 | -0.20(-0.63%) |
Sep 18, 2003 | 32.36 | 32.56 | 32.36 | 32.56 | 46,317 | +0.20(+0.63%) |
Sep 17, 2003 | 32.41 | 32.43 | 32.27 | 32.36 | 51,936 | +0.36(+1.12%) |
Sep 16, 2003 | 31.99 | 32.00 | 31.74 | 32.00 | 59,061 | +0.05(+0.16%) |
Sep 15, 2003 | 31.98 | 32.04 | 31.85 | 31.95 | 10,414 | +0.04(+0.14%) |
Sep 12, 2003 | 31.92 | 32.02 | 31.70 | 31.90 | 8,222 | -0.11(-0.34%) |
Sep 11, 2003 | 31.83 | 32.12 | 31.83 | 32.01 | 102,638 | +0.15(+0.46%) |
Sep 10, 2003 | 31.85 | 32.06 | 31.82 | 31.87 | 131,690 | +0.01(+0.05%) |
Sep 09, 2003 | 32.01 | 32.02 | 31.75 | 31.85 | 15,484 | -0.17(-0.52%) |
Sep 08, 2003 | 31.99 | 32.11 | 31.89 | 32.02 | 65,776 | +0.06(+0.18%) |
Sep 05, 2003 | 32.11 | 32.12 | 31.89 | 31.96 | 108,942 | -0.23(-0.73%) |
Sep 04, 2003 | 32.10 | 32.23 | 32.00 | 32.20 | 123,605 | +0.26(+0.80%) |
Sep 03, 2003 | 31.96 | 32.10 | 31.80 | 31.94 | 17,403 | -0.02(-0.07%) |
Sep 02, 2003 | 31.62 | 31.96 | 31.56 | 31.96 | 138,679 | +0.36(+1.13%) |
Aug 29, 2003 | 31.52 | 31.63 | 31.41 | 31.61 | 21,788 | +0.05(+0.16%) |
Aug 28, 2003 | 31.23 | 31.55 | 31.13 | 31.55 | 29,736 | +0.32(+1.03%) |
Aug 27, 2003 | 31.30 | 31.33 | 31.19 | 31.23 | 45,084 | -0.04(-0.14%) |
Aug 26, 2003 | 31.01 | 31.28 | 30.85 | 31.28 | 113,738 | +0.12(+0.40%) |
Aug 25, 2003 | 31.04 | 31.15 | 30.98 | 31.15 | 41,384 | +0.11(+0.35%) |
Aug 22, 2003 | 31.23 | 31.42 | 30.96 | 31.04 | 22,062 | -0.26(-0.84%) |
Aug 21, 2003 | 31.22 | 31.49 | 31.20 | 31.31 | 34,806 | +0.09(+0.28%) |
Aug 20, 2003 | 31.25 | 31.42 | 31.22 | 31.22 | 27,269 | -0.20(-0.63%) |
Aug 19, 2003 | 31.45 | 31.47 | 31.23 | 31.42 | 30,558 | -0.03(-0.09%) |
Aug 18, 2003 | 31.34 | 31.55 | 31.34 | 31.44 | 28,640 | +0.02(+0.07%) |
Aug 15, 2003 | 31.31 | 31.42 | 31.29 | 31.42 | 40,562 | +0.01(+0.05%) |
Aug 14, 2003 | 31.13 | 31.45 | 31.10 | 31.41 | 21,651 | +0.12(+0.37%) |
Aug 13, 2003 | 31.44 | 31.44 | 31.17 | 31.29 | 79,754 | -0.03(-0.09%) |
Aug 12, 2003 | 31.23 | 31.35 | 31.01 | 31.32 | 41,521 | +0.16(+0.52%) |
Aug 11, 2003 | 31.15 | 31.25 | 31.03 | 31.16 | 12,881 | +0.09(+0.28%) |
Aug 08, 2003 | 30.98 | 31.17 | 30.98 | 31.07 | 35,491 | +0.11(+0.35%) |
Aug 07, 2003 | 30.94 | 31.02 | 30.83 | 30.96 | 79,891 | +0.09(+0.31%) |
Aug 06, 2003 | 30.77 | 31.12 | 30.77 | 30.87 | 11,099 | +0.10(+0.33%) |
Aug 05, 2003 | 31.04 | 31.20 | 30.77 | 30.77 | 9,455 | -0.50(-1.61%) |
Aug 04, 2003 | 30.94 | 31.27 | 30.79 | 31.27 | 39,465 | +0.24(+0.78%) |
Aug 01, 2003 | 31.36 | 31.36 | 31.02 | 31.03 | 6,166 | -0.34(-1.07%) |
Jul 31, 2003 | 31.63 | 31.85 | 31.28 | 31.36 | 29,051 | -0.09(-0.28%) |
Jul 30, 2003 | 31.56 | 31.56 | 31.34 | 31.45 | 7,262 | -0.01(-0.05%) |
Jul 29, 2003 | 31.71 | 31.71 | 31.28 | 31.47 | 12,744 | -0.18(-0.58%) |
Jul 28, 2003 | 31.74 | 31.82 | 31.58 | 31.65 | 25,488 | -0.15(-0.46%) |
Jul 25, 2003 | 31.61 | 31.84 | 31.42 | 31.79 | 10,003 | +0.34(+1.09%) |
Jul 24, 2003 | 31.71 | 31.96 | 31.45 | 31.45 | 23,706 | -0.29(-0.92%) |
Jul 23, 2003 | 31.60 | 31.79 | 31.56 | 31.74 | 21,925 | +0.13(+0.42%) |
Jul 22, 2003 | 31.58 | 31.77 | 31.31 | 31.61 | 33,710 | +0.07(+0.23%) |
Jul 21, 2003 | 31.67 | 31.67 | 31.44 | 31.54 | 50,976 | -0.07(-0.23%) |
Jul 18, 2003 | 31.60 | 31.70 | 31.39 | 31.61 | 14,251 | +0.20(+0.63%) |
Jul 17, 2003 | 31.66 | 31.67 | 31.31 | 31.42 | 11,236 | -0.15(-0.46%) |
Jul 16, 2003 | 31.58 | 31.58 | 31.33 | 31.56 | 50,017 | -0.11(-0.35%) |
Jul 15, 2003 | 31.74 | 31.76 | 31.53 | 31.67 | 10,551 | -0.09(-0.28%) |
Jul 14, 2003 | 32.06 | 32.17 | 31.76 | 31.76 | 9,592 | -0.20(-0.62%) |
Jul 11, 2003 | 31.84 | 32.07 | 31.67 | 31.96 | 19,870 | +0.12(+0.37%) |
Jul 10, 2003 | 31.85 | 31.89 | 31.67 | 31.84 | 8,633 | -0.01(-0.05%) |
Jul 09, 2003 | 32.01 | 32.15 | 31.71 | 31.85 | 19,047 | -0.51(-1.58%) |
Jul 08, 2003 | 32.22 | 32.39 | 32.04 | 32.36 | 15,347 | +0.10(+0.32%) |
Jul 07, 2003 | 32.33 | 32.46 | 32.18 | 32.26 | 39,465 | +0.05(+0.16%) |
Jul 03, 2003 | 32.15 | 32.35 | 32.12 | 32.21 | 37,547 | -0.08(-0.25%) |
Jul 02, 2003 | 32.25 | 32.32 | 32.12 | 32.29 | 25,351 | +0.10(+0.32%) |
Jul 01, 2003 | 31.82 | 32.19 | 31.63 | 32.19 | 24,803 | +0.26(+0.82%) |
Jun 30, 2003 | 31.89 | 31.99 | 31.69 | 31.93 | 19,047 | +0.22(+0.69%) |
Jun 27, 2003 | 31.85 | 32.11 | 31.71 | 31.71 | 20,966 | -0.23(-0.71%) |
Jun 26, 2003 | 31.74 | 31.93 | 31.55 | 31.93 | 60,980 | +0.17(+0.53%) |
Jun 25, 2003 | 32.18 | 32.22 | 31.71 | 31.77 | 18,773 | -0.41(-1.27%) |
Jun 24, 2003 | 31.73 | 32.22 | 31.73 | 32.17 | 66,050 | +0.30(+0.94%) |
Jun 23, 2003 | 31.96 | 31.96 | 31.57 | 31.88 | 15,896 | -0.08(-0.25%) |
Jun 20, 2003 | 31.93 | 32.15 | 31.78 | 31.96 | 8,633 | -0.06(-0.18%) |
Jun 19, 2003 | 32.51 | 32.51 | 31.88 | 32.01 | 25,351 | -0.39(-1.19%) |
Jun 18, 2003 | 32.33 | 32.46 | 32.11 | 32.40 | 80,987 | +0.07(+0.23%) |
Jun 17, 2003 | 32.55 | 32.60 | 32.22 | 32.33 | 43,714 | -0.10(-0.32%) |
Jun 16, 2003 | 31.96 | 32.52 | 31.96 | 32.43 | 41,795 | +0.53(+1.67%) |
Jun 13, 2003 | 32.17 | 32.17 | 31.83 | 31.90 | 54,950 | -0.47(-1.44%) |
Jun 12, 2003 | 32.29 | 32.36 | 31.95 | 32.36 | 27,406 | +0.25(+0.77%) |
Jun 11, 2003 | 32.11 | 32.24 | 31.93 | 32.12 | 29,462 | +0.11(+0.34%) |
Jun 10, 2003 | 31.82 | 32.01 | 31.79 | 32.01 | 56,184 | +0.19(+0.60%) |
Jun 09, 2003 | 32.11 | 32.11 | 31.78 | 31.82 | 10,551 | -0.26(-0.82%) |
Jun 06, 2003 | 32.11 | 32.31 | 31.92 | 32.08 | 19,047 | -0.08(-0.25%) |
Jun 05, 2003 | 32.25 | 32.25 | 31.91 | 32.16 | 36,862 | -0.09(-0.27%) |
Jun 04, 2003 | 31.82 | 32.25 | 31.78 | 32.25 | 18,910 | +0.42(+1.33%) |
Jun 03, 2003 | 31.81 | 31.95 | 31.63 | 31.82 | 80,850 | +0.13(+0.41%) |
Jun 02, 2003 | 31.74 | 31.97 | 31.68 | 31.69 | 32,751 | -0.04(-0.12%) |
May 30, 2003 | 31.23 | 31.78 | 31.23 | 31.73 | 31,380 | +0.57(+1.83%) |
May 29, 2003 | 31.33 | 31.54 | 31.16 | 31.16 | 25,488 | -0.15(-0.47%) |
May 28, 2003 | 31.42 | 31.42 | 31.20 | 31.31 | 38,780 | +0.02(+0.07%) |
May 27, 2003 | 30.96 | 31.42 | 30.92 | 31.28 | 43,988 | +0.33(+1.06%) |
May 23, 2003 | 30.94 | 31.07 | 30.91 | 30.96 | 7,125 | +0.01(+0.05%) |
May 22, 2003 | 30.36 | 31.05 | 30.36 | 30.94 | 22,199 | +0.58(+1.90%) |
May 21, 2003 | 30.21 | 30.47 | 29.99 | 30.36 | 11,647 | +0.28(+0.92%) |
May 20, 2003 | 30.07 | 30.26 | 29.88 | 30.09 | 14,388 | +0.12(+0.39%) |
May 19, 2003 | 30.03 | 30.17 | 29.90 | 29.97 | 19,458 | -0.22(-0.73%) |
May 16, 2003 | 30.17 | 30.50 | 30.15 | 30.19 | 15,073 | -0.09(-0.31%) |
May 15, 2003 | 30.07 | 30.39 | 30.03 | 30.28 | 16,170 | +0.36(+1.22%) |
May 14, 2003 | 30.03 | 30.12 | 29.87 | 29.92 | 40,288 | +0.07(+0.24%) |
May 13, 2003 | 29.85 | 30.15 | 29.77 | 29.85 | 43,714 | +0.00(+0.00%) |
May 12, 2003 | 29.70 | 30.11 | 29.70 | 29.85 | 43,439 | +0.08(+0.27%) |
May 09, 2003 | 29.43 | 29.88 | 29.43 | 29.77 | 48,099 | +0.39(+1.34%) |
May 08, 2003 | 29.48 | 29.63 | 29.31 | 29.37 | 17,951 | -0.36(-1.20%) |
May 07, 2003 | 29.53 | 29.77 | 29.53 | 29.73 | 9,592 | +0.26(+0.87%) |
May 06, 2003 | 29.45 | 29.56 | 29.33 | 29.47 | 58,924 | +0.07(+0.25%) |
May 05, 2003 | 29.59 | 29.59 | 29.21 | 29.40 | 43,302 | +0.10(+0.35%) |
May 02, 2003 | 28.99 | 29.39 | 28.99 | 29.30 | 12,744 | +0.09(+0.32%) |